{"sym":"VLG","index":false,"bars":[["2015-09-18",6293.95,6293.95,3888.95,4093.63,18300],["2015-09-21",4554.16,4554.16,4554.16,4554.16,100],["2015-09-22",4093.63,4093.63,3888.95,3888.95,3400],["2015-09-23",3633.09,3633.09,3633.09,3633.09,500],["2015-09-24",3633.09,3633.09,3633.09,3633.09,9600],["2015-09-25",3633.09,3633.09,3633.09,3633.09,0],["2015-09-28",4144.8,4144.8,3837.77,4093.63,1100],["2015-09-29",3991.29,3991.29,3991.29,3991.29,1500],["2015-09-30",3530.75,4093.63,3530.75,4093.63,6200],["2015-10-01",4042.46,4093.63,4042.46,4093.63,600],["2015-10-02",4042.46,4093.63,4042.46,4093.63,1000],["2015-10-05",4247.14,4247.14,4247.14,4247.14,900],["2015-10-06",4093.63,4195.97,3940.12,3940.12,6400],["2015-10-07",3991.29,4042.46,3888.95,4042.46,7000],["2015-10-08",3991.29,3991.29,3991.29,3991.29,700],["2015-10-09",3991.29,4093.63,3991.29,4093.63,6800],["2015-10-12",4042.46,4093.63,4042.46,4093.63,7700],["2015-10-13",4144.8,4144.8,4144.8,4144.8,1000],["2015-10-14",4144.8,4195.97,4144.8,4195.97,15700],["2015-10-15",4144.8,4195.97,4144.8,4195.97,3100],["2015-10-16",4349.48,4656.5,4247.14,4247.14,7000],["2015-10-19",4605.33,4707.67,4400.65,4707.67,3500],["2015-10-20",4810.01,4861.18,4810.01,4861.18,5500],["2015-10-21",5372.88,5372.88,5117.03,5117.03,4000],["2015-10-22",4605.33,4861.18,4554.16,4707.67,18200],["2015-10-23",4861.18,4861.18,4861.18,4861.18,1000],["2015-10-26",4861.18,4963.52,4861.18,4963.52,3600],["2015-10-27",4861.18,4912.35,4861.18,4912.35,4400],["2015-10-28",4861.18,4861.18,4861.18,4861.18,900],["2015-10-29",4861.18,4861.18,4861.18,4861.18,0],["2015-10-30",4861.18,4861.18,4758.84,4861.18,4100],["2015-11-02",4861.18,4912.35,4861.18,4912.35,6300],["2015-11-03",4861.18,4861.18,4861.18,4861.18,0],["2015-11-04",4912.35,4912.35,4912.35,4912.35,1000],["2015-11-05",4861.18,4963.52,4861.18,4963.52,11600],["2015-11-06",4912.35,4912.35,4912.35,4912.35,0],["2015-11-09",5117.03,5117.03,5117.03,5117.03,3700],["2015-11-10",4861.18,5065.86,4861.18,5065.86,7000],["2015-11-11",4861.18,4912.35,4758.84,4758.84,10900],["2015-11-12",4861.18,4861.18,4656.5,4656.5,1200],["2015-11-13",4810.01,4861.18,4810.01,4861.18,1500],["2015-11-16",4861.18,4861.18,4810.01,4810.01,3300],["2015-11-17",4810.01,4810.01,4758.84,4758.84,3200],["2015-11-18",4810.01,4810.01,4758.84,4758.84,1200],["2015-11-19",4758.84,4758.84,4758.84,4758.84,500],["2015-11-20",4758.84,4758.84,4656.5,4656.5,1800],["2015-11-23",4758.84,4758.84,4758.84,4758.84,1200],["2015-11-24",4758.84,4758.84,4656.5,4656.5,2600],["2015-11-25",4707.67,4707.67,4656.5,4656.5,3200],["2015-11-26",4912.35,4912.35,4707.67,4707.67,1200],["2015-11-27",4758.84,4758.84,4605.33,4605.33,500],["2015-11-30",4656.5,4656.5,4656.5,4656.5,100],["2015-12-01",4656.5,4656.5,4656.5,4656.5,0],["2015-12-02",4144.8,4144.8,4144.8,4144.8,3300],["2015-12-03",4093.63,4093.63,4093.63,4093.63,1000],["2015-12-04",4093.63,4093.63,4093.63,4093.63,0],["2015-12-07",4093.63,4093.63,4093.63,4093.63,0],["2015-12-08",4093.63,4093.63,4093.63,4093.63,0],["2015-12-09",4093.63,4195.97,4093.63,4195.97,2500],["2015-12-10",4093.63,4093.63,4093.63,4093.63,0],["2015-12-11",4093.63,4093.63,4093.63,4093.63,200],["2015-12-14",4093.63,4093.63,4093.63,4093.63,3700],["2015-12-15",4093.63,4093.63,4093.63,4093.63,500],["2015-12-16",4093.63,4093.63,4093.63,4093.63,0],["2015-12-17",4093.63,4093.63,4093.63,4093.63,7200],["2015-12-18",4093.63,4093.63,4093.63,4093.63,0],["2015-12-21",4042.46,4042.46,4042.46,4042.46,1000],["2015-12-22",3940.12,3940.12,3940.12,3940.12,500],["2015-12-23",3940.12,3940.12,3940.12,3940.12,0],["2015-12-24",3940.12,3940.12,3940.12,3940.12,0],["2015-12-25",3940.12,3940.12,3940.12,3940.12,0],["2015-12-28",3940.12,3991.29,3940.12,3940.12,2500],["2015-12-29",3940.12,3940.12,3940.12,3940.12,0],["2015-12-30",3940.12,3940.12,3940.12,3940.12,0],["2015-12-31",3888.95,4093.63,3888.95,4093.63,8500],["2016-01-04",3991.29,3991.29,3991.29,3991.29,4900],["2016-01-05",3940.12,3991.29,3940.12,3991.29,5300],["2016-01-06",3837.77,3837.77,3837.77,3837.77,1100],["2016-01-07",3888.95,3991.29,3888.95,3940.12,6300],["2016-01-08",3940.12,3940.12,3940.12,3940.12,0],["2016-01-11",3940.12,3940.12,3940.12,3940.12,0],["2016-01-12",3581.92,3581.92,3581.92,3581.92,100],["2016-01-13",3581.92,3581.92,3581.92,3581.92,100],["2016-01-14",3581.92,3581.92,3581.92,3581.92,0],["2016-01-15",3581.92,3581.92,3581.92,3581.92,0],["2016-01-18",3581.92,3581.92,3581.92,3581.92,500],["2016-01-19",3581.92,3581.92,3581.92,3581.92,0],["2016-01-20",3581.92,3581.92,3581.92,3581.92,0],["2016-01-21",3581.92,3684.26,3581.92,3684.26,5000],["2016-01-22",3633.09,3837.77,3633.09,3837.77,7500],["2016-01-25",3581.92,3633.09,3581.92,3633.09,3000],["2016-01-26",3684.26,3786.6,3684.26,3786.6,4100],["2016-01-27",3633.09,3735.43,3581.92,3735.43,7800],["2016-01-28",3684.26,3684.26,3684.26,3684.26,0],["2016-01-29",3581.92,3581.92,3581.92,3581.92,2500],["2016-02-01",3581.92,3581.92,3581.92,3581.92,0],["2016-02-02",3581.92,3581.92,3581.92,3581.92,2000],["2016-02-03",3479.58,3581.92,3479.58,3581.92,4100],["2016-02-04",3837.77,3837.77,3837.77,3837.77,100],["2016-02-05",3837.77,3837.77,3837.77,3837.77,0],["2016-02-15",3837.77,3837.77,3837.77,3837.77,0],["2016-02-16",3837.77,3837.77,3837.77,3837.77,0],["2016-02-17",3837.77,3837.77,3837.77,3837.77,0],["2016-02-18",3837.77,3837.77,3837.77,3837.77,0],["2016-02-19",3991.29,3991.29,3991.29,3991.29,300],["2016-02-22",3991.29,3991.29,3991.29,3991.29,0],["2016-02-23",3991.29,3991.29,3991.29,3991.29,0],["2016-02-24",3991.29,3991.29,3991.29,3991.29,0],["2016-02-25",3991.29,3991.29,3991.29,3991.29,0],["2016-02-26",4093.63,4093.63,4093.63,4093.63,1000],["2016-02-29",4093.63,4093.63,4093.63,4093.63,0],["2016-03-01",4093.63,4093.63,4093.63,4093.63,0],["2016-03-02",4093.63,4093.63,4093.63,4093.63,0],["2016-03-03",4093.63,4093.63,4093.63,4093.63,0],["2016-03-04",4093.63,4093.63,4093.63,4093.63,0],["2016-03-07",4093.63,4093.63,4093.63,4093.63,0],["2016-03-08",4093.63,4093.63,4093.63,4093.63,0],["2016-03-09",3479.58,3479.58,3479.58,3479.58,100],["2016-03-10",3991.29,3991.29,3991.29,3991.29,100],["2016-03-11",3991.29,3991.29,3991.29,3991.29,0],["2016-03-14",3991.29,3991.29,3991.29,3991.29,0],["2016-03-15",3991.29,3991.29,3991.29,3991.29,0],["2016-03-16",3991.29,3991.29,3991.29,3991.29,0],["2016-03-17",3991.29,3991.29,3991.29,3991.29,0],["2016-03-18",3991.29,3991.29,3991.29,3991.29,0],["2016-03-21",3991.29,3991.29,3991.29,3991.29,0],["2016-03-22",3991.29,3991.29,3991.29,3991.29,0],["2016-03-23",3991.29,3991.29,3991.29,3991.29,0],["2016-03-24",3991.29,3991.29,3991.29,3991.29,0],["2016-03-25",3991.29,3991.29,3991.29,3991.29,0],["2016-03-28",3991.29,3991.29,3991.29,3991.29,0],["2016-03-29",3991.29,3991.29,3991.29,3991.29,0],["2016-03-30",4093.63,4093.63,4093.63,4093.63,6000],["2016-03-31",3581.92,4093.63,3581.92,4093.63,3100],["2016-04-01",3581.92,3581.92,3581.92,3581.92,0],["2016-04-04",3581.92,3684.26,3581.92,3684.26,5000],["2016-04-05",4093.63,4093.63,4093.63,4093.63,100],["2016-04-06",4093.63,4093.63,4093.63,4093.63,0],["2016-04-07",4042.46,4042.46,4042.46,4042.46,2700],["2016-04-08",3581.92,3581.92,3581.92,3581.92,1000],["2016-04-11",3735.43,3735.43,3735.43,3735.43,1000],["2016-04-12",3735.43,3735.43,3735.43,3735.43,0],["2016-04-13",3735.43,3735.43,3735.43,3735.43,0],["2016-04-14",3735.43,3735.43,3735.43,3735.43,0],["2016-04-15",3735.43,3735.43,3735.43,3735.43,0],["2016-04-19",3581.92,4093.63,3581.92,4093.63,1500],["2016-04-20",3735.43,3735.43,3735.43,3735.43,0],["2016-04-21",3581.92,3735.43,3581.92,3735.43,2000],["2016-04-22",3684.26,3684.26,3684.26,3684.26,0],["2016-04-25",3991.29,4042.46,3991.29,4042.46,12200],["2016-04-26",4042.46,4042.46,4042.46,4042.46,7500],["2016-04-27",4042.46,4042.46,4042.46,4042.46,0],["2016-04-28",4042.46,4042.46,4042.46,4042.46,0],["2016-04-29",4042.46,4042.46,4042.46,4042.46,0],["2016-05-04",4042.46,4042.46,4042.46,4042.46,2000],["2016-05-05",4042.46,4042.46,4042.46,4042.46,0],["2016-05-06",4042.46,4042.46,4042.46,4042.46,0],["2016-05-09",4042.46,4042.46,4042.46,4042.46,0],["2016-05-10",4042.46,4042.46,4042.46,4042.46,0],["2016-05-11",3479.58,3581.92,3479.58,3581.92,4000],["2016-05-12",3530.75,3530.75,3530.75,3530.75,0],["2016-05-13",3530.75,3530.75,3530.75,3530.75,0],["2016-05-16",3223.73,3377.24,3223.73,3326.07,2100],["2016-05-17",3070.22,3223.73,3019.05,3223.73,4900],["2016-05-18",3121.39,3121.39,3121.39,3121.39,0],["2016-05-19",3121.39,3121.39,3121.39,3121.39,15000],["2016-05-20",3121.39,3121.39,3121.39,3121.39,0],["2016-05-23",3581.92,3581.92,3581.92,3581.92,100],["2016-05-24",3633.09,3633.09,3633.09,3633.09,100],["2016-05-25",3633.09,3633.09,3633.09,3633.09,0],["2016-05-26",3633.09,3633.09,3633.09,3633.09,0],["2016-05-27",3633.09,3633.09,3633.09,3633.09,0],["2016-05-30",3633.09,3633.09,3633.09,3633.09,0],["2016-05-31",3326.07,3326.07,3326.07,3326.07,10000],["2016-06-01",3326.07,3326.07,3326.07,3326.07,0],["2016-06-02",3326.07,3326.07,3326.07,3326.07,0],["2016-06-03",3479.58,3786.6,3479.58,3786.6,200],["2016-06-06",3581.92,3581.92,3581.92,3581.92,5000],["2016-06-07",3633.09,4093.63,3633.09,4093.63,200],["2016-06-08",3581.92,3581.92,3581.92,3581.92,500],["2016-06-09",3581.92,3581.92,3581.92,3581.92,0],["2016-06-10",3581.92,3581.92,3581.92,3581.92,0],["2016-06-13",3581.92,3581.92,3581.92,3581.92,200],["2016-06-14",3581.92,3581.92,3581.92,3581.92,0],["2016-06-15",3428.41,3428.41,3428.41,3428.41,100],["2016-06-16",3428.41,3428.41,3428.41,3428.41,2000],["2016-06-17",3326.07,3326.07,3326.07,3326.07,3000],["2016-06-20",3326.07,3326.07,3326.07,3326.07,0],["2016-06-21",3326.07,3326.07,3326.07,3326.07,0],["2016-06-22",3326.07,3326.07,3326.07,3326.07,0],["2016-06-23",3326.07,3326.07,3326.07,3326.07,0],["2016-06-24",3326.07,3326.07,3121.39,3121.39,5300],["2016-06-27",3121.39,3121.39,3121.39,3121.39,0],["2016-06-28",3121.39,3121.39,3121.39,3121.39,0],["2016-06-29",3121.39,3121.39,3121.39,3121.39,10],["2016-06-30",3581.92,3581.92,3581.92,3581.92,100],["2016-07-01",3274.9,3274.9,3274.9,3274.9,1000],["2016-07-04",3735.43,3735.43,3326.07,3326.07,3900],["2016-07-05",3326.07,3326.07,3326.07,3326.07,0],["2016-07-06",3377.24,3377.24,3377.24,3377.24,100],["2016-07-07",3377.24,3377.24,3377.24,3377.24,0],["2016-07-08",3377.24,3581.92,3377.24,3581.92,1100],["2016-07-11",3326.07,3326.07,2967.88,2967.88,18800],["2016-07-12",2865.54,3070.22,2865.54,3070.22,10000],["2016-07-13",2967.88,2967.88,2967.88,2967.88,0],["2016-07-14",3121.39,3223.73,3121.39,3223.73,1000],["2016-07-15",3223.73,3223.73,3223.73,3223.73,0],["2016-07-18",3223.73,3223.73,3223.73,3223.73,0],["2016-07-19",3223.73,3223.73,3223.73,3223.73,0],["2016-07-20",3121.39,3121.39,3121.39,3121.39,100],["2016-07-21",3121.39,3121.39,3121.39,3121.39,0],["2016-07-22",3019.05,3121.39,2967.88,3121.39,9900],["2016-07-25",3070.22,3070.22,3070.22,3070.22,0],["2016-07-26",3070.22,3070.22,3070.22,3070.22,0],["2016-07-27",3070.22,3070.22,3070.22,3070.22,0],["2016-07-28",3070.22,3070.22,3070.22,3070.22,0],["2016-07-29",3070.22,3070.22,3070.22,3070.22,0],["2016-08-01",3070.22,3070.22,3070.22,3070.22,0],["2016-08-02",3070.22,3070.22,3070.22,3070.22,0],["2016-08-03",3070.22,3070.22,3070.22,3070.22,0],["2016-08-04",3070.22,3070.22,3070.22,3070.22,0],["2016-08-05",3530.75,3530.75,3172.56,3172.56,18200],["2016-08-08",3326.07,3326.07,3326.07,3326.07,0],["2016-08-09",3326.07,3326.07,3326.07,3326.07,0],["2016-08-10",3735.43,3735.43,3326.07,3326.07,300],["2016-08-11",3223.73,3223.73,3223.73,3223.73,8000],["2016-08-12",3223.73,3223.73,3223.73,3223.73,0],["2016-08-15",3223.73,3223.73,3223.73,3223.73,0],["2016-08-16",3223.73,3223.73,3223.73,3223.73,0],["2016-08-17",3172.56,3172.56,3172.56,3172.56,6000],["2016-08-18",3172.56,3172.56,3172.56,3172.56,0],["2016-08-19",3070.22,3070.22,3070.22,3070.22,9000],["2016-08-22",3070.22,3070.22,3070.22,3070.22,0],["2016-08-23",2660.86,3530.75,2660.86,3530.75,2100],["2016-08-24",3070.22,3070.22,3070.22,3070.22,2400],["2016-08-25",3070.22,3070.22,3070.22,3070.22,0],["2016-08-26",3428.41,3428.41,3428.41,3428.41,100],["2016-08-29",3940.12,3940.12,3940.12,3940.12,100],["2016-08-30",3940.12,3940.12,3940.12,3940.12,0],["2016-08-31",3940.12,3940.12,3940.12,3940.12,0],["2016-09-01",3940.12,3940.12,3940.12,3940.12,0],["2016-09-05",3940.12,3940.12,3940.12,3940.12,0],["2016-09-06",3377.24,3377.24,3377.24,3377.24,600],["2016-09-07",2967.88,3019.05,2916.71,2916.71,15400],["2016-09-08",2916.71,2916.71,2916.71,2916.71,0],["2016-09-09",3326.07,3326.07,3326.07,3326.07,7200],["2016-09-12",2814.37,2814.37,2814.37,2814.37,100],["2016-09-13",2814.37,2814.37,2814.37,2814.37,2600],["2016-09-14",3019.05,3019.05,3019.05,3019.05,100],["2016-09-15",3377.24,3377.24,3274.9,3377.24,5500],["2016-09-16",3326.07,3326.07,3326.07,3326.07,0],["2016-09-19",3326.07,3326.07,3326.07,3326.07,0],["2016-09-20",3684.26,3684.26,3684.26,3684.26,100],["2016-09-21",3684.26,3684.26,3684.26,3684.26,0],["2016-09-22",3684.26,3684.26,3326.07,3326.07,2500],["2016-09-23",3428.41,3428.41,3377.24,3377.24,1700],["2016-09-26",3428.41,3428.41,3428.41,3428.41,0],["2016-09-27",3837.77,3837.77,3121.39,3121.39,3200],["2016-09-28",3223.73,3274.9,3121.39,3274.9,10100],["2016-09-29",3223.73,3684.26,3223.73,3684.26,30500],["2016-09-30",4042.46,4042.46,4042.46,4042.46,1000],["2016-10-03",3488.7,3488.7,3488.7,3488.7,2800],["2016-10-04",3488.7,3488.7,3488.7,3488.7,0],["2016-10-05",3488.7,3488.7,3488.7,3488.7,2200],["2016-10-06",3322.57,3322.57,3322.57,3322.57,1800],["2016-10-07",3322.57,3322.57,3322.57,3322.57,0],["2016-10-10",3322.57,3322.57,3322.57,3322.57,0],["2016-10-11",3322.57,3322.57,3322.57,3322.57,0],["2016-10-12",3322.57,3322.57,3322.57,3322.57,0],["2016-10-13",3211.81,3211.81,3211.81,3211.81,1000],["2016-10-14",3156.44,3156.44,2768.81,2768.81,9200],["2016-10-17",2879.56,2879.56,2879.56,2879.56,0],["2016-10-18",3045.69,3045.69,3045.69,3045.69,1400],["2016-10-19",2879.56,2879.56,2879.56,2879.56,100],["2016-10-20",2879.56,2879.56,2879.56,2879.56,2200],["2016-10-21",2768.81,2768.81,2768.81,2768.81,1400],["2016-10-24",2768.81,2768.81,2768.81,2768.81,1000],["2016-10-25",3156.44,3156.44,3156.44,3156.44,200],["2016-10-26",3156.44,3156.44,3156.44,3156.44,0],["2016-10-27",3156.44,3156.44,3156.44,3156.44,0],["2016-10-28",2768.81,2768.81,2713.43,2768.81,6600],["2016-10-31",2713.43,2713.43,2713.43,2713.43,0],["2016-11-01",2768.81,2768.81,2768.81,2768.81,1000],["2016-11-02",2768.81,2768.81,2768.81,2768.81,2700],["2016-11-03",2768.81,2768.81,2768.81,2768.81,500],["2016-11-04",2768.81,3101.06,2768.81,2768.81,1800],["2016-11-07",2768.81,2768.81,2768.81,2768.81,1000],["2016-11-08",3156.44,3156.44,3156.44,3156.44,100],["2016-11-09",3156.44,3156.44,3156.44,3156.44,0],["2016-11-10",3156.44,3156.44,3156.44,3156.44,0],["2016-11-11",3156.44,3156.44,3156.44,3156.44,1100],["2016-11-14",3156.44,3156.44,2713.43,2934.93,30400],["2016-11-15",3267.19,3267.19,3267.19,3267.19,300],["2016-11-16",3710.2,3710.2,2990.31,2990.31,15200],["2016-11-17",3710.2,3710.2,3710.2,3710.2,0],["2016-11-18",3322.57,3322.57,3156.44,3156.44,3000],["2016-11-21",3156.44,3156.44,2990.31,2990.31,1500],["2016-11-22",3101.06,3101.06,3101.06,3101.06,1000],["2016-11-23",3488.7,3488.7,3488.7,3488.7,100],["2016-11-24",3488.7,3488.7,3488.7,3488.7,0],["2016-11-25",3488.7,3488.7,3488.7,3488.7,0],["2016-11-28",3488.7,3488.7,3488.7,3488.7,0],["2016-11-29",3267.19,3267.19,3267.19,3267.19,1000],["2016-11-30",3267.19,3267.19,3267.19,3267.19,0],["2016-12-01",3267.19,3267.19,3267.19,3267.19,0],["2016-12-02",3267.19,3267.19,3267.19,3267.19,0],["2016-12-05",2879.56,2879.56,2879.56,2879.56,2600],["2016-12-06",2879.56,2879.56,2879.56,2879.56,2000],["2016-12-07",2879.56,2934.93,2879.56,2934.93,2900],["2016-12-08",2879.56,3045.69,2491.93,2879.56,24900],["2016-12-09",2658.05,2990.31,2658.05,2990.31,3500],["2016-12-12",2990.31,2990.31,2990.31,2990.31,200],["2016-12-13",2879.56,2879.56,2879.56,2879.56,6000],["2016-12-14",2879.56,2879.56,2879.56,2879.56,300],["2016-12-15",3267.19,3267.19,3267.19,3267.19,100],["2016-12-16",3488.7,3488.7,3488.7,3488.7,100],["2016-12-19",3710.2,3710.2,2990.31,2990.31,5700],["2016-12-20",3377.94,3377.94,2990.31,2990.31,2100],["2016-12-21",2990.31,2990.31,2990.31,2990.31,0],["2016-12-22",2768.81,2768.81,2768.81,2768.81,100],["2016-12-23",2768.81,2768.81,2768.81,2768.81,0],["2016-12-26",3101.06,3101.06,2768.81,2768.81,4300],["2016-12-27",3045.69,3045.69,2879.56,2879.56,6300],["2016-12-28",2990.31,2990.31,2990.31,2990.31,0],["2016-12-29",3377.94,3377.94,3377.94,3377.94,100],["2016-12-30",3211.81,3211.81,3211.81,3211.81,2600],["2017-01-03",3101.06,3101.06,3101.06,3101.06,1000],["2017-01-04",3101.06,3101.06,3101.06,3101.06,0],["2017-01-05",3101.06,3101.06,3101.06,3101.06,0],["2017-01-06",2824.18,2824.18,2824.18,2824.18,2000],["2017-01-09",2824.18,2824.18,2824.18,2824.18,30100],["2017-01-10",3101.06,3101.06,2824.18,2824.18,200],["2017-01-11",2990.31,2990.31,2990.31,2990.31,300],["2017-01-12",2824.18,2824.18,2824.18,2824.18,1000],["2017-01-13",2768.81,2824.18,2768.81,2824.18,6500],["2017-01-16",2768.81,2768.81,2768.81,2768.81,4000],["2017-01-17",2768.81,2768.81,2768.81,2768.81,0],["2017-01-18",2768.81,2768.81,2768.81,2768.81,0],["2017-01-19",2768.81,2768.81,2768.81,2768.81,1200],["2017-01-20",2934.93,2934.93,2934.93,2934.93,6900],["2017-01-23",2824.18,2824.18,2824.18,2824.18,1000],["2017-01-24",3156.44,3156.44,3156.44,3156.44,100],["2017-01-25",3377.94,3377.94,3377.94,3377.94,100],["2017-02-02",3377.94,3377.94,3377.94,3377.94,0],["2017-02-03",3377.94,3377.94,3377.94,3377.94,0],["2017-02-06",3322.57,3322.57,2879.56,3267.19,18900],["2017-02-07",3101.06,3101.06,3101.06,3101.06,0],["2017-02-08",3488.7,3488.7,3488.7,3488.7,100],["2017-02-09",3045.69,3045.69,3045.69,3045.69,6200],["2017-02-10",3045.69,3045.69,3045.69,3045.69,2200],["2017-02-13",3045.69,3045.69,3045.69,3045.69,2200],["2017-02-14",3045.69,3045.69,3045.69,3045.69,0],["2017-02-15",3045.69,3045.69,3045.69,3045.69,0],["2017-02-16",3045.69,3045.69,2879.56,2990.31,5200],["2017-02-17",2990.31,2990.31,2990.31,2990.31,0],["2017-02-20",2990.31,2990.31,2990.31,2990.31,100],["2017-02-21",2768.81,2879.56,2768.81,2879.56,13000],["2017-02-22",3211.81,3211.81,3211.81,3211.81,100],["2017-02-23",3156.44,3211.81,3156.44,3211.81,9200],["2017-02-24",3211.81,3267.19,3211.81,3211.81,4100],["2017-02-27",3211.81,3211.81,3211.81,3211.81,0],["2017-02-28",3544.07,3544.07,3156.44,3156.44,300],["2017-03-01",2990.31,3101.06,2990.31,3101.06,4000],["2017-03-02",3267.19,3267.19,3045.69,3045.69,4600],["2017-03-03",3101.06,3101.06,3045.69,3045.69,700],["2017-03-06",3045.69,3045.69,3045.69,3045.69,0],["2017-03-07",3045.69,3101.06,2934.93,3045.69,15500],["2017-03-08",2990.31,2990.31,2990.31,2990.31,0],["2017-03-09",2990.31,2990.31,2990.31,2990.31,0],["2017-03-10",2934.93,2934.93,2934.93,2934.93,17500],["2017-03-13",2934.93,2934.93,2934.93,2934.93,0],["2017-03-14",3211.81,3211.81,3211.81,3211.81,500],["2017-03-15",3101.06,3156.44,3101.06,3156.44,1100],["2017-03-16",2990.31,3045.69,2990.31,3045.69,3000],["2017-03-17",3045.69,3045.69,3045.69,3045.69,1000],["2017-03-20",3045.69,3045.69,3045.69,3045.69,600],["2017-03-21",3101.06,3101.06,3101.06,3101.06,900],["2017-03-22",3101.06,3101.06,3101.06,3101.06,4000],["2017-03-23",3101.06,3156.44,3101.06,3156.44,3800],["2017-03-24",3101.06,3101.06,3101.06,3101.06,1000],["2017-03-27",3045.69,3045.69,3045.69,3045.69,1000],["2017-03-28",3045.69,3045.69,3045.69,3045.69,0],["2017-03-29",3156.44,3267.19,3101.06,3267.19,4600],["2017-03-30",3156.44,3156.44,3156.44,3156.44,0],["2017-03-31",3544.07,3599.45,3267.19,3599.45,17700],["2017-04-03",3544.07,3544.07,3544.07,3544.07,0],["2017-04-04",3544.07,3544.07,3544.07,3544.07,0],["2017-04-05",3156.44,3156.44,3101.06,3101.06,8000],["2017-04-07",3045.69,3101.06,2990.31,3101.06,3600],["2017-04-10",3101.06,3101.06,3101.06,3101.06,500],["2017-04-11",3101.06,3101.06,3101.06,3101.06,0],["2017-04-12",3101.06,3101.06,3101.06,3101.06,0],["2017-04-13",3156.44,3156.44,3156.44,3156.44,200],["2017-04-14",3322.57,3322.57,3322.57,3322.57,100],["2017-04-17",3322.57,3322.57,3322.57,3322.57,0],["2017-04-18",3101.06,3101.06,3101.06,3101.06,400],["2017-04-19",3211.81,3211.81,3211.81,3211.81,100],["2017-04-20",3211.81,3211.81,3211.81,3211.81,700],["2017-04-21",3211.81,3211.81,3211.81,3211.81,500],["2017-04-24",3211.81,3211.81,3211.81,3211.81,0],["2017-04-25",3211.81,3211.81,3211.81,3211.81,0],["2017-04-26",3211.81,3211.81,3211.81,3211.81,3000],["2017-04-27",3267.19,3267.19,3267.19,3267.19,100],["2017-04-28",3045.69,3045.69,3045.69,3045.69,5000],["2017-05-03",3101.06,3101.06,3101.06,3101.06,2400],["2017-05-04",3101.06,3101.06,3101.06,3101.06,0],["2017-05-05",3101.06,3101.06,3101.06,3101.06,500],["2017-05-08",3101.06,3101.06,3101.06,3101.06,1000],["2017-05-09",3101.06,3101.06,3101.06,3101.06,0],["2017-05-10",3101.06,3101.06,3101.06,3101.06,0],["2017-05-11",3101.06,3101.06,3101.06,3101.06,0],["2017-05-12",3101.06,3101.06,3101.06,3101.06,500],["2017-05-15",3101.06,3101.06,3101.06,3101.06,1000],["2017-05-16",3101.06,3101.06,3101.06,3101.06,0],["2017-05-17",3433.32,3433.32,3433.32,3433.32,6000],["2017-05-18",3433.32,3433.32,3433.32,3433.32,0],["2017-05-19",3045.69,3045.69,3045.69,3045.69,2000],["2017-05-22",3433.32,3433.32,3433.32,3433.32,500],["2017-05-23",3101.06,3101.06,3101.06,3101.06,800],["2017-05-24",3101.06,3101.06,3101.06,3101.06,0],["2017-05-25",3101.06,3101.06,3101.06,3101.06,2000],["2017-05-26",3101.06,3101.06,3101.06,3101.06,0],["2017-05-29",3101.06,3101.06,3101.06,3101.06,0],["2017-05-30",3045.69,3045.69,3045.69,3045.69,5000],["2017-05-31",3211.81,3211.81,3211.81,3211.81,100],["2017-06-01",3211.81,3211.81,3211.81,3211.81,0],["2017-06-02",3211.81,3211.81,3211.81,3211.81,0],["2017-06-05",3211.81,3211.81,3211.81,3211.81,300],["2017-06-06",3211.81,3211.81,3211.81,3211.81,0],["2017-06-07",3211.81,3211.81,3211.81,3211.81,400],["2017-06-08",3211.81,3211.81,3211.81,3211.81,0],["2017-06-09",3322.57,3599.45,3322.57,3599.45,4900],["2017-06-12",3544.07,3544.07,3488.7,3488.7,12000],["2017-06-13",3488.7,3488.7,3488.7,3488.7,4400],["2017-06-14",3488.7,3488.7,3488.7,3488.7,2100],["2017-06-15",3488.7,3488.7,3488.7,3488.7,7400],["2017-06-16",3544.07,3599.45,3544.07,3599.45,2000],["2017-06-19",3488.7,3488.7,3488.7,3488.7,1500],["2017-06-20",3488.7,3599.45,3488.7,3599.45,500],["2017-06-21",3599.45,3599.45,3599.45,3599.45,1200],["2017-06-22",3599.45,3599.45,3599.45,3599.45,0],["2017-06-23",3267.19,3377.94,3267.19,3267.19,37000],["2017-06-26",3377.94,3820.95,3267.19,3820.95,75500],["2017-06-27",3876.33,3876.33,3876.33,3876.33,2500],["2017-06-28",4374.71,4374.71,3876.33,3876.33,200],["2017-06-29",4153.21,4153.21,4153.21,4153.21,3400],["2017-06-30",4153.21,4153.21,4153.21,4153.21,0],["2017-07-03",4153.21,4153.21,4153.21,4153.21,0],["2017-07-04",4153.21,4153.21,4153.21,4153.21,100],["2017-07-05",4153.21,4153.21,3544.07,3544.07,1700],["2017-07-06",3599.45,3599.45,3599.45,3599.45,100],["2017-07-07",3599.45,3599.45,3322.57,3322.57,4200],["2017-07-10",3267.19,3267.19,3267.19,3267.19,16000],["2017-07-11",3267.19,3322.57,3267.19,3267.19,12600],["2017-07-12",3267.19,3267.19,3267.19,3267.19,200],["2017-07-13",3267.19,3267.19,3267.19,3267.19,6900],["2017-07-14",3267.19,3267.19,3267.19,3267.19,0],["2017-07-17",3267.19,3322.57,3267.19,3322.57,7200],["2017-07-18",3599.45,3820.95,3599.45,3654.82,1400],["2017-07-19",3654.82,3654.82,3654.82,3654.82,0],["2017-07-20",3654.82,3654.82,3654.82,3654.82,0],["2017-07-21",3322.57,3377.94,3322.57,3377.94,1700],["2017-07-24",3377.94,3377.94,3377.94,3377.94,400],["2017-07-25",3377.94,3377.94,3377.94,3377.94,500],["2017-07-26",3599.45,3599.45,3599.45,3599.45,100],["2017-07-27",3377.94,3377.94,3377.94,3377.94,3300],["2017-07-28",3377.94,3377.94,3211.81,3211.81,22800],["2017-07-31",3322.57,3322.57,3322.57,3322.57,1500],["2017-08-01",3322.57,3322.57,3322.57,3322.57,0],["2017-08-02",3710.2,3710.2,3710.2,3710.2,100],["2017-08-03",3377.94,3488.7,3322.57,3322.57,5400],["2017-08-04",3377.94,3377.94,3377.94,3377.94,0],["2017-08-07",3322.57,3322.57,3322.57,3322.57,2000],["2017-08-08",3599.45,3599.45,3488.7,3488.7,4100],["2017-08-09",4042.46,4042.46,3488.7,3488.7,5200],["2017-08-10",3433.32,3433.32,3433.32,3433.32,600],["2017-08-11",3433.32,3433.32,3433.32,3433.32,900],["2017-08-14",3876.33,3876.33,3876.33,3876.33,200],["2017-08-15",3876.33,3876.33,3433.32,3433.32,2000],["2017-08-16",3654.82,3654.82,3433.32,3599.45,1400],["2017-08-17",3488.7,3488.7,3488.7,3488.7,0],["2017-08-18",3488.7,3488.7,3488.7,3488.7,10100],["2017-08-21",3765.58,3765.58,3765.58,3765.58,100],["2017-08-22",3433.32,3433.32,3433.32,3433.32,1000],["2017-08-23",3433.32,3488.7,3433.32,3433.32,6800],["2017-08-24",3488.7,3488.7,3488.7,3488.7,0],["2017-08-25",3488.7,3488.7,3433.32,3433.32,4000],["2017-08-28",3488.7,3488.7,3488.7,3488.7,2500],["2017-08-29",3488.7,3488.7,3488.7,3488.7,0],["2017-08-30",3433.32,3433.32,3433.32,3433.32,200],["2017-08-31",3544.07,3544.07,3544.07,3544.07,2500],["2017-09-01",3544.07,3544.07,3544.07,3544.07,3000],["2017-09-05",3544.07,3544.07,3544.07,3544.07,3500],["2017-09-06",3876.33,3876.33,3876.33,3876.33,100],["2017-09-07",3876.33,3931.7,3820.95,3876.33,3200],["2017-09-08",3599.45,3599.45,3544.07,3599.45,6200],["2017-09-11",3599.45,3654.82,3599.45,3599.45,50800],["2017-09-12",3876.33,3876.33,3710.2,3710.2,4400],["2017-09-13",3765.58,3765.58,3599.45,3599.45,2900],["2017-09-14",3599.45,3599.45,3544.07,3599.45,11100],["2017-09-15",3599.45,3599.45,3599.45,3599.45,4400],["2017-09-18",3971.8,3971.8,3599.45,3599.45,4500],["2017-09-19",3599.45,3909.74,3351.21,3909.74,6100],["2017-09-20",3537.39,3599.45,3537.39,3599.45,1100],["2017-09-21",3599.45,3599.45,3599.45,3599.45,100],["2017-09-22",3475.33,3599.45,3475.33,3599.45,1200],["2017-09-25",3661.51,3661.51,3599.45,3661.51,12200],["2017-09-26",3723.57,3723.57,3723.57,3723.57,22100],["2017-09-27",3661.51,3785.63,3475.33,3723.57,7500],["2017-09-28",3537.39,4157.98,3537.39,4033.86,27400],["2017-09-29",4220.04,4468.28,4220.04,4468.28,64800],["2017-10-02",4654.46,4654.46,4033.86,4033.86,7000],["2017-10-03",4033.86,4033.86,3909.74,3909.74,43400],["2017-10-04",3909.74,4157.98,3599.45,4033.86,36200],["2017-10-05",3785.63,3785.63,3723.57,3723.57,27200],["2017-10-06",3599.45,3661.51,3599.45,3661.51,8300],["2017-10-09",3661.51,3723.57,3661.51,3723.57,36800],["2017-10-10",3723.57,3723.57,3599.45,3599.45,30300],["2017-10-11",3661.51,3723.57,3537.39,3723.57,39200],["2017-10-12",3723.57,3723.57,3723.57,3723.57,100],["2017-10-13",3723.57,3723.57,3723.57,3723.57,14600],["2017-10-16",3723.57,3723.57,3537.39,3537.39,9600],["2017-10-17",3661.51,3723.57,3661.51,3723.57,25800],["2017-10-18",3909.74,3909.74,3723.57,3723.57,15200],["2017-10-19",3599.45,3599.45,3537.39,3599.45,21000],["2017-10-20",3599.45,3599.45,3599.45,3599.45,47200],["2017-10-23",3723.57,3909.74,3599.45,3599.45,11200],["2017-10-24",3723.57,3723.57,3599.45,3661.51,15300],["2017-10-25",3661.51,3723.57,3599.45,3723.57,4700],["2017-10-26",3847.69,3847.69,3723.57,3723.57,600],["2017-10-27",3723.57,3723.57,3599.45,3599.45,7800],["2017-10-30",3599.45,3599.45,3599.45,3599.45,27000],["2017-10-31",3723.57,3723.57,3599.45,3723.57,1600],["2017-11-01",3661.51,3661.51,3661.51,3661.51,200],["2017-11-02",3599.45,3723.57,3599.45,3599.45,12700],["2017-11-03",3537.39,3537.39,3537.39,3537.39,3400],["2017-11-06",3475.33,3661.51,3413.27,3599.45,5700],["2017-11-07",3599.45,3599.45,3599.45,3599.45,0],["2017-11-08",3599.45,3599.45,3599.45,3599.45,100],["2017-11-09",3599.45,3599.45,3599.45,3599.45,1500],["2017-11-10",3537.39,3537.39,3475.33,3475.33,1200],["2017-11-13",3599.45,3661.51,3599.45,3661.51,2900],["2017-11-14",3537.39,3661.51,3102.97,3661.51,1900],["2017-11-15",3599.45,3599.45,3599.45,3599.45,1800],["2017-11-16",3599.45,3599.45,3599.45,3599.45,6100],["2017-11-17",3537.39,3599.45,3537.39,3537.39,700],["2017-11-20",3537.39,3537.39,3537.39,3537.39,0],["2017-11-21",3661.51,3661.51,3661.51,3661.51,100],["2017-11-22",3599.45,3661.51,3599.45,3599.45,15700],["2017-11-23",3413.27,3413.27,3413.27,3413.27,3000],["2017-11-24",3599.45,3599.45,3475.33,3475.33,6400],["2017-11-27",3599.45,3661.51,3537.39,3599.45,14200],["2017-11-28",3537.39,3599.45,3537.39,3599.45,300],["2017-11-29",3599.45,3599.45,3599.45,3599.45,13700],["2017-11-30",3599.45,3599.45,3599.45,3599.45,1000],["2017-12-01",3537.39,3537.39,3475.33,3537.39,13000],["2017-12-04",3599.45,3599.45,3599.45,3599.45,100],["2017-12-05",3475.33,3475.33,3475.33,3475.33,8000],["2017-12-06",3475.33,3475.33,3475.33,3475.33,5300],["2017-12-07",3475.33,3475.33,3413.27,3413.27,13600],["2017-12-08",3599.45,3599.45,3599.45,3599.45,100],["2017-12-11",3599.45,3599.45,3599.45,3599.45,0],["2017-12-12",3599.45,3599.45,3413.27,3413.27,1500],["2017-12-13",3599.45,3599.45,3537.39,3537.39,2500],["2017-12-14",3599.45,3599.45,3599.45,3599.45,2000],["2017-12-15",3661.51,3661.51,3661.51,3661.51,100],["2017-12-18",3723.57,3723.57,3723.57,3723.57,100],["2017-12-19",3537.39,3661.51,3537.39,3661.51,2200],["2017-12-20",3599.45,3599.45,3537.39,3537.39,2000],["2017-12-21",3537.39,3537.39,3537.39,3537.39,0],["2017-12-22",3475.33,3537.39,3475.33,3537.39,3000],["2017-12-25",3847.69,3847.69,3847.69,3847.69,100],["2017-12-26",3847.69,3847.69,3847.69,3847.69,0],["2017-12-27",3847.69,3847.69,3847.69,3847.69,0],["2017-12-28",3475.33,3847.69,3475.33,3847.69,8500],["2017-12-29",3723.57,3723.57,3723.57,3723.57,200],["2018-01-02",3785.63,3785.63,3785.63,3785.63,100],["2018-01-03",3847.69,3847.69,3785.63,3847.69,1400],["2018-01-04",3599.45,3599.45,3599.45,3599.45,300],["2018-01-05",3537.39,3537.39,3413.27,3413.27,3300],["2018-01-08",3723.57,3723.57,3537.39,3723.57,3100],["2018-01-09",3785.63,3785.63,3785.63,3785.63,100],["2018-01-10",3785.63,3785.63,3785.63,3785.63,0],["2018-01-11",3785.63,3785.63,3785.63,3785.63,0],["2018-01-12",3785.63,3785.63,3785.63,3785.63,2000],["2018-01-15",3847.69,3847.69,3847.69,3847.69,100],["2018-01-16",3537.39,3537.39,3537.39,3537.39,1500],["2018-01-17",3537.39,3537.39,3537.39,3537.39,0],["2018-01-18",3723.57,3723.57,3723.57,3723.57,100],["2018-01-19",3599.45,3723.57,3599.45,3723.57,2200],["2018-01-22",3599.45,3599.45,3599.45,3599.45,0],["2018-01-23",3475.33,3475.33,3475.33,3475.33,7000],["2018-01-24",3537.39,3537.39,3537.39,3537.39,500],["2018-01-25",3475.33,3475.33,3475.33,3475.33,2000],["2018-01-26",3475.33,3475.33,3475.33,3475.33,0],["2018-01-29",3475.33,3785.63,3351.21,3723.57,33400],["2018-01-30",3723.57,3723.57,3723.57,3723.57,100],["2018-01-31",3723.57,3723.57,3723.57,3723.57,0],["2018-02-01",3723.57,3723.57,3723.57,3723.57,0],["2018-02-02",3723.57,3723.57,3723.57,3723.57,0],["2018-02-05",3723.57,3785.63,3723.57,3785.63,2400],["2018-02-06",3661.51,3723.57,3661.51,3723.57,1600],["2018-02-07",3723.57,3723.57,3723.57,3723.57,2600],["2018-02-08",3723.57,3723.57,3723.57,3723.57,0],["2018-02-09",3723.57,3723.57,3723.57,3723.57,0],["2018-02-12",3723.57,3723.57,3723.57,3723.57,0],["2018-02-13",3723.57,3723.57,3723.57,3723.57,0],["2018-02-21",3723.57,3723.57,3723.57,3723.57,0],["2018-02-22",3723.57,3723.57,3723.57,3723.57,0],["2018-02-23",3413.27,3413.27,3413.27,3413.27,400],["2018-02-26",3537.39,3537.39,3537.39,3537.39,8000],["2018-02-27",3723.57,3723.57,3723.57,3723.57,600],["2018-02-28",3537.39,3537.39,3475.33,3475.33,5900],["2018-03-01",3475.33,3475.33,3475.33,3475.33,0],["2018-03-02",3475.33,3475.33,3475.33,3475.33,3500],["2018-03-05",3599.45,3599.45,3475.33,3475.33,1800],["2018-03-06",3413.27,3475.33,3413.27,3475.33,2000],["2018-03-07",3413.27,3413.27,3413.27,3413.27,7100],["2018-03-08",3599.45,3599.45,3599.45,3599.45,100],["2018-03-09",3599.45,3599.45,3599.45,3599.45,0],["2018-03-12",3537.39,3599.45,3537.39,3599.45,1500],["2018-03-13",3537.39,3537.39,3351.21,3351.21,11700],["2018-03-14",3537.39,3537.39,3537.39,3537.39,600],["2018-03-15",3661.51,3661.51,3661.51,3661.51,100],["2018-03-16",3475.33,3537.39,3475.33,3475.33,4400],["2018-03-19",3475.33,3475.33,3475.33,3475.33,0],["2018-03-20",3599.45,3599.45,3599.45,3599.45,18500],["2018-03-21",3599.45,3599.45,3599.45,3599.45,7000],["2018-03-22",3537.39,3537.39,3537.39,3537.39,10000],["2018-03-23",3537.39,3537.39,3537.39,3537.39,0],["2018-03-26",3599.45,3599.45,3599.45,3599.45,1000],["2018-03-27",3661.51,3661.51,3661.51,3661.51,2100],["2018-03-28",3661.51,3661.51,3661.51,3661.51,400],["2018-03-29",3413.27,3413.27,3413.27,3413.27,600],["2018-03-30",3537.39,3537.39,3475.33,3475.33,2300],["2018-04-02",3537.39,3599.45,3537.39,3599.45,800],["2018-04-03",3661.51,3661.51,3475.33,3599.45,4800],["2018-04-04",3475.33,3475.33,3475.33,3475.33,1000],["2018-04-05",3661.51,3661.51,3661.51,3661.51,100],["2018-04-06",3475.33,3537.39,3475.33,3537.39,11000],["2018-04-09",3599.45,3599.45,3599.45,3599.45,100],["2018-04-10",3599.45,3661.51,3599.45,3661.51,21900],["2018-04-11",3599.45,3599.45,3599.45,3599.45,0],["2018-04-12",3661.51,3661.51,3661.51,3661.51,2000],["2018-04-13",3661.51,3661.51,3661.51,3661.51,1000],["2018-04-16",3785.63,3785.63,3785.63,3785.63,100],["2018-04-17",3785.63,3785.63,3785.63,3785.63,0],["2018-04-18",3785.63,3785.63,3785.63,3785.63,0],["2018-04-19",3599.45,3599.45,3537.39,3537.39,400],["2018-04-20",3537.39,3537.39,3537.39,3537.39,0],["2018-04-23",3661.51,3661.51,3661.51,3661.51,100],["2018-04-24",3723.57,3723.57,3537.39,3537.39,6500],["2018-04-26",3537.39,3537.39,3537.39,3537.39,0],["2018-04-27",3537.39,3537.39,3537.39,3537.39,0],["2018-05-02",3537.39,3537.39,3537.39,3537.39,0],["2018-05-03",3661.51,3661.51,3661.51,3661.51,100],["2018-05-04",3661.51,3661.51,3661.51,3661.51,0],["2018-05-07",4157.98,4157.98,3723.57,3723.57,3200],["2018-05-08",3537.39,3537.39,3537.39,3537.39,1600],["2018-05-09",3661.51,3661.51,3661.51,3661.51,100],["2018-05-10",3599.45,3661.51,3599.45,3661.51,1000],["2018-05-11",3661.51,3661.51,3227.09,3227.09,9100],["2018-05-14",3661.51,3661.51,3661.51,3661.51,100],["2018-05-15",3723.57,3723.57,3723.57,3723.57,100],["2018-05-16",3723.57,3723.57,3723.57,3723.57,0],["2018-05-17",3723.57,3723.57,3723.57,3723.57,0],["2018-05-18",3537.39,3537.39,3537.39,3537.39,3300],["2018-05-21",3537.39,3537.39,3537.39,3537.39,1100],["2018-05-22",3537.39,3537.39,3537.39,3537.39,0],["2018-05-23",3537.39,3537.39,3537.39,3537.39,0],["2018-05-24",3289.15,3599.45,3289.15,3599.45,300],["2018-05-25",3475.33,3475.33,3475.33,3475.33,0],["2018-05-28",3289.15,3289.15,3289.15,3289.15,100],["2018-05-29",3723.57,3723.57,3351.21,3661.51,500],["2018-05-30",3475.33,3475.33,3475.33,3475.33,0],["2018-05-31",3475.33,3475.33,3475.33,3475.33,0],["2018-06-01",3475.33,3475.33,3475.33,3475.33,0],["2018-06-04",3475.33,3475.33,3475.33,3475.33,500],["2018-06-05",3475.33,3475.33,3475.33,3475.33,0],["2018-06-06",3475.33,3475.33,3475.33,3475.33,0],["2018-06-07",3475.33,3475.33,3475.33,3475.33,0],["2018-06-08",3537.39,3537.39,3537.39,3537.39,700],["2018-06-11",3537.39,3537.39,3537.39,3537.39,0],["2018-06-12",3537.39,3537.39,3537.39,3537.39,0],["2018-06-13",3537.39,3537.39,3537.39,3537.39,0],["2018-06-14",3537.39,3537.39,3537.39,3537.39,0],["2018-06-15",3661.51,3661.51,3661.51,3661.51,500],["2018-06-18",3661.51,3661.51,3661.51,3661.51,0],["2018-06-19",3661.51,3661.51,3661.51,3661.51,0],["2018-06-20",3661.51,3661.51,3661.51,3661.51,0],["2018-06-21",3661.51,3661.51,3661.51,3661.51,0],["2018-06-22",3661.51,3661.51,3661.51,3661.51,0],["2018-06-25",3723.57,3723.57,3723.57,3723.57,1800],["2018-06-26",3723.57,3723.57,3227.09,3227.09,5100],["2018-06-27",3661.51,3661.51,3661.51,3661.51,100],["2018-06-28",3661.51,3661.51,3661.51,3661.51,0],["2018-06-29",3661.51,3661.51,3661.51,3661.51,0],["2018-07-02",3661.51,3661.51,3661.51,3661.51,0],["2018-07-03",3475.33,3475.33,3475.33,3475.33,4000],["2018-07-04",3475.33,3475.33,3475.33,3475.33,0],["2018-07-05",3475.33,3475.33,3475.33,3475.33,0],["2018-07-06",3475.33,3475.33,3475.33,3475.33,0],["2018-07-09",3475.33,3475.33,3475.33,3475.33,0],["2018-07-10",3475.33,3475.33,3475.33,3475.33,0],["2018-07-11",3227.09,3227.09,3227.09,3227.09,1000],["2018-07-12",3413.27,3413.27,3413.27,3413.27,800],["2018-07-13",3661.51,3661.51,3661.51,3661.51,100],["2018-07-16",3661.51,3661.51,3661.51,3661.51,0],["2018-07-17",3661.51,3661.51,3661.51,3661.51,0],["2018-07-18",3661.51,3661.51,3661.51,3661.51,0],["2018-07-19",3661.51,3661.51,3661.51,3661.51,0],["2018-07-20",3661.51,3661.51,3661.51,3661.51,0],["2018-07-23",3413.27,3413.27,3413.27,3413.27,100],["2018-07-24",3413.27,3413.27,3413.27,3413.27,0],["2018-07-25",3413.27,3413.27,3413.27,3413.27,0],["2018-07-26",3413.27,3413.27,3413.27,3413.27,0],["2018-07-27",3413.27,3475.33,3413.27,3475.33,1100],["2018-07-30",3413.27,3413.27,3289.15,3289.15,2400],["2018-07-31",3413.27,3413.27,3413.27,3413.27,600],["2018-08-01",3413.27,3413.27,3413.27,3413.27,0],["2018-08-02",3413.27,3413.27,3413.27,3413.27,0],["2018-08-03",3413.27,3413.27,3413.27,3413.27,0],["2018-08-06",3661.51,3661.51,3661.51,3661.51,1000],["2018-08-07",3661.51,3661.51,3661.51,3661.51,0],["2018-08-08",3661.51,3661.51,3661.51,3661.51,0],["2018-08-09",3661.51,3661.51,3661.51,3661.51,0],["2018-08-10",3661.51,3661.51,3661.51,3661.51,0],["2018-08-13",3661.51,3661.51,3661.51,3661.51,0],["2018-08-14",3661.51,3661.51,3661.51,3661.51,0],["2018-08-15",3661.51,3661.51,3537.39,3537.39,2500],["2018-08-16",3599.45,3599.45,3599.45,3599.45,0],["2018-08-17",3537.39,3537.39,3537.39,3537.39,3400],["2018-08-20",3537.39,3537.39,3537.39,3537.39,0],["2018-08-21",3537.39,3537.39,3537.39,3537.39,0],["2018-08-22",3537.39,3537.39,3537.39,3537.39,0],["2018-08-23",3537.39,3537.39,3537.39,3537.39,0],["2018-08-24",3537.39,3599.45,3537.39,3599.45,1300],["2018-08-27",3537.39,3537.39,3537.39,3537.39,0],["2018-08-28",3537.39,3537.39,3537.39,3537.39,0],["2018-08-29",3537.39,3537.39,3537.39,3537.39,0],["2018-08-30",3537.39,3537.39,3537.39,3537.39,800],["2018-08-31",3537.39,3537.39,3537.39,3537.39,0],["2018-09-04",3537.39,3537.39,3537.39,3537.39,30000],["2018-09-05",3537.39,3537.39,3537.39,3537.39,0],["2018-09-06",3537.39,3537.39,3537.39,3537.39,0],["2018-09-07",3537.39,3537.39,3537.39,3537.39,0],["2018-09-10",3537.39,3537.39,3537.39,3537.39,0],["2018-09-11",3537.39,3537.39,3537.39,3537.39,0],["2018-09-12",3413.27,3475.33,3413.27,3475.33,2300],["2018-09-13",3413.27,3413.27,3413.27,3413.27,0],["2018-09-14",3413.27,3413.27,3413.27,3413.27,0],["2018-09-17",3413.27,3413.27,3413.27,3413.27,600],["2018-09-18",3413.27,3413.27,3413.27,3413.27,1000],["2018-09-19",3475.33,3475.33,3475.33,3475.33,400],["2018-09-20",3475.33,3661.51,3475.33,3661.51,400],["2018-09-21",3599.45,3599.45,3599.45,3599.45,0],["2018-09-24",3599.45,3599.45,3599.45,3599.45,0],["2018-09-25",3599.45,3599.45,3599.45,3599.45,0],["2018-09-26",3661.51,3723.57,3661.51,3723.57,1000],["2018-09-27",3723.57,3723.57,3723.57,3723.57,1000],["2018-09-28",3723.57,3723.57,3723.57,3723.57,100],["2018-10-01",3723.57,3723.57,3723.57,3723.57,0],["2018-10-02",3723.57,3723.57,3723.57,3723.57,0],["2018-10-03",3723.57,3723.57,3723.57,3723.57,0],["2018-10-04",3723.57,3723.57,3723.57,3723.57,0],["2018-10-05",3723.57,3723.57,3723.57,3723.57,0],["2018-10-08",3723.57,3723.57,3723.57,3723.57,0],["2018-10-09",3723.57,3723.57,3723.57,3723.57,0],["2018-10-10",3723.57,3723.57,3723.57,3723.57,0],["2018-10-11",3723.57,3723.57,3723.57,3723.57,0],["2018-10-12",3723.57,3723.57,3723.57,3723.57,0],["2018-10-15",3723.57,3723.57,3723.57,3723.57,0],["2018-10-16",3537.39,3537.39,3475.33,3475.33,1900],["2018-10-17",3537.39,3537.39,3537.39,3537.39,0],["2018-10-18",3537.39,3537.39,3537.39,3537.39,1000],["2018-10-19",3537.39,3537.39,3537.39,3537.39,0],["2018-10-22",3723.57,3785.63,3723.57,3723.57,9600],["2018-10-23",3723.57,3723.57,3723.57,3723.57,2000],["2018-10-24",3723.57,3723.57,3723.57,3723.57,0],["2018-10-25",3723.57,3847.69,3599.45,3661.51,15700],["2018-10-26",3723.57,3723.57,3723.57,3723.57,0],["2018-10-29",3661.51,3661.51,3661.51,3661.51,1500],["2018-10-30",3661.51,3661.51,3661.51,3661.51,0],["2018-10-31",3661.51,3661.51,3661.51,3661.51,2000],["2018-11-01",4013.57,4013.57,3872.75,3872.75,4700],["2018-11-02",3872.75,3872.75,3872.75,3872.75,100],["2018-11-05",3872.75,3872.75,3872.75,3872.75,0],["2018-11-06",3802.33,3872.75,3379.85,3379.85,5000],["2018-11-07",3661.51,3661.51,3520.68,3520.68,4200],["2018-11-08",3379.85,3379.85,3379.85,3379.85,7000],["2018-11-09",3379.85,3731.92,3379.85,3379.85,7600],["2018-11-12",3379.85,3379.85,3379.85,3379.85,0],["2018-11-13",3520.68,3731.92,3379.85,3731.92,2100],["2018-11-14",3520.68,3520.68,3520.68,3520.68,100],["2018-11-15",3520.68,3520.68,3379.85,3379.85,4300],["2018-11-16",3379.85,3379.85,3379.85,3379.85,0],["2018-11-19",3309.44,3520.68,3309.44,3309.44,13600],["2018-11-20",3520.68,3520.68,3520.68,3520.68,200],["2018-11-21",3309.44,3309.44,3309.44,3309.44,3600],["2018-11-22",3309.44,3309.44,3309.44,3309.44,4400],["2018-11-23",3309.44,3309.44,3309.44,3309.44,0],["2018-11-26",3591.09,3591.09,3591.09,3591.09,600],["2018-11-27",3591.09,3591.09,3591.09,3591.09,0],["2018-11-28",3520.68,3520.68,3520.68,3520.68,300],["2018-11-29",3450.27,3450.27,3450.27,3450.27,5000],["2018-11-30",3450.27,3591.09,3450.27,3520.68,38700],["2018-12-03",3520.68,3520.68,3520.68,3520.68,0],["2018-12-04",3450.27,3450.27,3450.27,3450.27,1000],["2018-12-05",3450.27,3661.51,3450.27,3661.51,13600],["2018-12-06",3943.16,3943.16,3943.16,3943.16,100],["2018-12-07",3943.16,3943.16,3943.16,3943.16,0],["2018-12-10",3943.16,3943.16,3943.16,3943.16,0],["2018-12-11",3943.16,3943.16,3943.16,3943.16,0],["2018-12-12",3943.16,3943.16,3943.16,3943.16,0],["2018-12-13",3943.16,3943.16,3943.16,3943.16,0],["2018-12-14",3943.16,3943.16,3943.16,3943.16,0],["2018-12-17",3943.16,3943.16,3943.16,3943.16,0],["2018-12-18",3520.68,3520.68,3520.68,3520.68,2900],["2018-12-19",3520.68,3520.68,3520.68,3520.68,0],["2018-12-20",3520.68,3520.68,3520.68,3520.68,0],["2018-12-21",3520.68,3520.68,3520.68,3520.68,0],["2018-12-24",3520.68,3520.68,3520.68,3520.68,0],["2018-12-25",3520.68,3520.68,3520.68,3520.68,0],["2018-12-26",3520.68,3520.68,3520.68,3520.68,0],["2018-12-27",3661.51,3661.51,3661.51,3661.51,1000],["2018-12-28",3661.51,3661.51,3661.51,3661.51,0],["2019-01-02",3661.51,3661.51,3661.51,3661.51,0],["2019-01-03",3661.51,3661.51,3661.51,3661.51,0],["2019-01-04",3379.85,3379.85,3239.03,3239.03,2000],["2019-01-07",3379.85,3379.85,3379.85,3379.85,1200],["2019-01-08",3379.85,3379.85,3379.85,3379.85,0],["2019-01-09",3802.33,3802.33,3802.33,3802.33,1100],["2019-01-10",3802.33,3802.33,3802.33,3802.33,0],["2019-01-11",3661.51,3661.51,3591.09,3591.09,6200],["2019-01-14",3520.68,3661.51,3520.68,3661.51,4000],["2019-01-15",3591.09,3591.09,3591.09,3591.09,0],["2019-01-16",3520.68,3520.68,3520.68,3520.68,1000],["2019-01-17",3520.68,3520.68,3450.27,3450.27,2000],["2019-01-18",3520.68,3520.68,3520.68,3520.68,0],["2019-01-21",3520.68,3520.68,3520.68,3520.68,0],["2019-01-22",3520.68,3520.68,3520.68,3520.68,0],["2019-01-23",3520.68,3520.68,3520.68,3520.68,4900],["2019-01-24",3520.68,3520.68,3520.68,3520.68,0],["2019-01-25",3520.68,3520.68,3520.68,3520.68,0],["2019-01-28",3520.68,3520.68,3520.68,3520.68,0],["2019-01-29",3309.44,3309.44,3027.78,3027.78,2000],["2019-01-30",3591.09,3591.09,3591.09,3591.09,100],["2019-01-31",3591.09,3591.09,3591.09,3591.09,0],["2019-02-01",3520.68,3520.68,3520.68,3520.68,1400],["2019-02-11",3520.68,3520.68,3520.68,3520.68,0],["2019-02-12",3520.68,3520.68,3520.68,3520.68,0],["2019-02-13",3520.68,3520.68,3520.68,3520.68,0],["2019-02-14",3520.68,3520.68,3520.68,3520.68,0],["2019-02-15",3591.09,3591.09,3591.09,3591.09,100],["2019-02-18",3591.09,3591.09,3591.09,3591.09,0],["2019-02-19",3591.09,3591.09,3591.09,3591.09,0],["2019-02-20",3591.09,3591.09,3591.09,3591.09,0],["2019-02-21",3591.09,3591.09,3591.09,3591.09,0],["2019-02-22",3591.09,3591.09,3591.09,3591.09,0],["2019-02-25",3591.09,3591.09,3591.09,3591.09,0],["2019-02-26",3591.09,3591.09,3591.09,3591.09,0],["2019-02-27",3591.09,3591.09,3591.09,3591.09,1000],["2019-02-28",3591.09,3591.09,3591.09,3591.09,0],["2019-03-01",3520.68,3520.68,3520.68,3520.68,400],["2019-03-04",3520.68,3520.68,3520.68,3520.68,0],["2019-03-05",3520.68,3520.68,3520.68,3520.68,0],["2019-03-06",3520.68,3520.68,3520.68,3520.68,0],["2019-03-07",3520.68,3591.09,3520.68,3520.68,3100],["2019-03-08",3661.51,3661.51,3591.09,3591.09,1100],["2019-03-11",3591.09,3591.09,3591.09,3591.09,4000],["2019-03-12",3591.09,3591.09,3591.09,3591.09,2000],["2019-03-13",3591.09,3591.09,3591.09,3591.09,900],["2019-03-14",3731.92,3731.92,3661.51,3661.51,1700],["2019-03-15",3661.51,3661.51,3661.51,3661.51,6700],["2019-03-18",3661.51,3661.51,3661.51,3661.51,0],["2019-03-19",3661.51,3661.51,3661.51,3661.51,100],["2019-03-20",3661.51,3661.51,3661.51,3661.51,0],["2019-03-21",3661.51,3661.51,3661.51,3661.51,0],["2019-03-22",3661.51,3661.51,3661.51,3661.51,900],["2019-03-25",3661.51,3661.51,3661.51,3661.51,0],["2019-03-26",3661.51,3661.51,3661.51,3661.51,0],["2019-03-27",3802.33,3802.33,3802.33,3802.33,100],["2019-03-28",3802.33,3802.33,3802.33,3802.33,0],["2019-03-29",3802.33,3802.33,3802.33,3802.33,0],["2019-04-01",3802.33,3802.33,3802.33,3802.33,100],["2019-04-02",3802.33,3802.33,3802.33,3802.33,0],["2019-04-03",3802.33,3802.33,3802.33,3802.33,0],["2019-04-04",3802.33,3802.33,3802.33,3802.33,0],["2019-04-05",3591.09,3591.09,3591.09,3591.09,1000],["2019-04-08",3591.09,3591.09,3591.09,3591.09,0],["2019-04-09",3802.33,3802.33,3802.33,3802.33,200],["2019-04-10",3802.33,3802.33,3802.33,3802.33,0],["2019-04-11",3802.33,3802.33,3802.33,3802.33,0],["2019-04-12",3591.09,3591.09,3591.09,3591.09,1500],["2019-04-16",3591.09,3591.09,3591.09,3591.09,0],["2019-04-17",3802.33,3802.33,3802.33,3802.33,1200],["2019-04-18",3872.75,3872.75,3872.75,3872.75,1200],["2019-04-19",3872.75,3872.75,3872.75,3872.75,0],["2019-04-22",3872.75,3872.75,3872.75,3872.75,0],["2019-04-23",3872.75,3872.75,3872.75,3872.75,0],["2019-04-24",3731.92,3731.92,3520.68,3520.68,8100],["2019-04-25",3591.09,3661.51,3591.09,3661.51,9000],["2019-04-26",3661.51,3661.51,3661.51,3661.51,2500],["2019-05-02",3661.51,3661.51,3661.51,3661.51,2200],["2019-05-03",3661.51,3661.51,3661.51,3661.51,0],["2019-05-06",3661.51,3661.51,3661.51,3661.51,2500],["2019-05-07",3661.51,3661.51,3661.51,3661.51,1800],["2019-05-08",3661.51,3661.51,3661.51,3661.51,0],["2019-05-09",3661.51,3661.51,3661.51,3661.51,5500],["2019-05-10",3661.51,3661.51,3661.51,3661.51,0],["2019-05-13",3661.51,3661.51,3591.09,3591.09,4100],["2019-05-14",3591.09,3591.09,3591.09,3591.09,6000],["2019-05-15",3591.09,3591.09,3591.09,3591.09,5000],["2019-05-16",3591.09,3591.09,3591.09,3591.09,0],["2019-05-17",3591.09,3591.09,3591.09,3591.09,0],["2019-05-20",3591.09,3591.09,3591.09,3591.09,5300],["2019-05-21",3591.09,3591.09,3591.09,3591.09,0],["2019-05-22",3520.68,3520.68,3520.68,3520.68,100],["2019-05-23",3520.68,3520.68,3520.68,3520.68,0],["2019-05-24",3520.68,3520.68,3520.68,3520.68,0],["2019-05-27",3520.68,3520.68,3520.68,3520.68,0],["2019-05-28",3520.68,3520.68,3520.68,3520.68,0],["2019-05-29",3591.09,3591.09,3591.09,3591.09,1000],["2019-05-30",3591.09,3591.09,3591.09,3591.09,0],["2019-05-31",3591.09,3591.09,3591.09,3591.09,0],["2019-06-03",3591.09,3591.09,3591.09,3591.09,5600],["2019-06-04",3591.09,3591.09,3591.09,3591.09,0],["2019-06-05",3591.09,3591.09,3591.09,3591.09,0],["2019-06-06",3591.09,3591.09,3591.09,3591.09,0],["2019-06-07",3591.09,3591.09,3520.68,3520.68,15800],["2019-06-10",3591.09,3591.09,3591.09,3591.09,2900],["2019-06-11",3591.09,3591.09,3591.09,3591.09,11700],["2019-06-12",3591.09,3591.09,3591.09,3591.09,0],["2019-06-13",3591.09,3591.09,3591.09,3591.09,5000],["2019-06-14",3591.09,3591.09,3591.09,3591.09,2400],["2019-06-17",3591.09,3591.09,3591.09,3591.09,0],["2019-06-18",3591.09,3591.09,3591.09,3591.09,0],["2019-06-19",3591.09,3591.09,3591.09,3591.09,0],["2019-06-20",3591.09,3591.09,3591.09,3591.09,0],["2019-06-21",3661.51,3661.51,3661.51,3661.51,3000],["2019-06-24",3661.51,3661.51,3661.51,3661.51,100],["2019-06-25",3661.51,3661.51,3661.51,3661.51,800],["2019-06-26",3661.51,3661.51,3661.51,3661.51,0],["2019-06-27",3661.51,3661.51,3661.51,3661.51,0],["2019-06-28",3661.51,3661.51,3661.51,3661.51,0],["2019-07-01",3661.51,3661.51,3661.51,3661.51,0],["2019-07-02",3591.09,3591.09,3591.09,3591.09,1000],["2019-07-03",3591.09,3591.09,3591.09,3591.09,0],["2019-07-04",3591.09,3591.09,3591.09,3591.09,0],["2019-07-05",3591.09,3591.09,3591.09,3591.09,0],["2019-07-08",3591.09,3591.09,3591.09,3591.09,0],["2019-07-09",3591.09,3591.09,3591.09,3591.09,0],["2019-07-10",3872.75,3872.75,3872.75,3872.75,100],["2019-07-11",3943.16,3943.16,3943.16,3943.16,100],["2019-07-12",3943.16,3943.16,3943.16,3943.16,0],["2019-07-15",3661.51,3661.51,3591.09,3591.09,5000],["2019-07-16",3591.09,3661.51,3591.09,3661.51,11000],["2019-07-17",3591.09,3591.09,3591.09,3591.09,0],["2019-07-18",3591.09,3591.09,3591.09,3591.09,0],["2019-07-19",3591.09,3591.09,3591.09,3591.09,0],["2019-07-22",3872.75,3943.16,3731.92,3872.75,23400],["2019-07-23",3872.75,3872.75,3872.75,3872.75,0],["2019-07-24",3943.16,3943.16,3943.16,3943.16,1100],["2019-07-25",3943.16,3943.16,3943.16,3943.16,1900],["2019-07-26",3872.75,3872.75,3802.33,3802.33,1300],["2019-07-29",3661.51,3802.33,3661.51,3802.33,1100],["2019-07-30",3802.33,3802.33,3591.09,3802.33,6600],["2019-07-31",3802.33,3802.33,3802.33,3802.33,100],["2019-08-01",3591.09,3591.09,3591.09,3591.09,7900],["2019-08-02",3591.09,3591.09,3591.09,3591.09,500],["2019-08-05",3591.09,3591.09,3591.09,3591.09,100],["2019-08-06",3872.75,3872.75,3661.51,3661.51,500],["2019-08-07",3872.75,3872.75,3661.51,3661.51,500],["2019-08-08",3731.92,3731.92,3731.92,3731.92,0],["2019-08-09",3731.92,3731.92,3731.92,3731.92,0],["2019-08-12",3591.09,3872.75,3520.68,3872.75,6300],["2019-08-13",3591.09,3591.09,3591.09,3591.09,0],["2019-08-14",3591.09,3591.09,3591.09,3591.09,0],["2019-08-15",3731.92,3731.92,3731.92,3731.92,200],["2019-08-16",3731.92,3731.92,3731.92,3731.92,0],["2019-08-19",3731.92,3731.92,3731.92,3731.92,0],["2019-08-20",3731.92,3731.92,3731.92,3731.92,0],["2019-08-21",3731.92,3731.92,3731.92,3731.92,0],["2019-08-22",3731.92,3731.92,3731.92,3731.92,0],["2019-08-23",3731.92,3731.92,3731.92,3731.92,0],["2019-08-26",3731.92,3731.92,3731.92,3731.92,0],["2019-08-27",3802.33,3872.75,3731.92,3731.92,2700],["2019-08-28",4224.82,4224.82,3943.16,3943.16,500],["2019-08-29",3943.16,4083.99,3943.16,4083.99,2300],["2019-08-30",3943.16,3943.16,3943.16,3943.16,100],["2019-09-03",3943.16,3943.16,3943.16,3943.16,100],["2019-09-04",3943.16,3943.16,3943.16,3943.16,0],["2019-09-05",3943.16,3943.16,3943.16,3943.16,0],["2019-09-06",3943.16,3943.16,3943.16,3943.16,0],["2019-09-09",3943.16,3943.16,3943.16,3943.16,0],["2019-09-10",4013.57,4013.57,4013.57,4013.57,100],["2019-09-11",4013.57,4013.57,4013.57,4013.57,0],["2019-09-12",4013.57,4013.57,4013.57,4013.57,0],["2019-09-13",4013.57,4013.57,4013.57,4013.57,0],["2019-09-16",3943.16,3943.16,3943.16,3943.16,200],["2019-09-17",3943.16,3943.16,3943.16,3943.16,0],["2019-09-18",3943.16,3943.16,3943.16,3943.16,0],["2019-09-19",3943.16,3943.16,3943.16,3943.16,0],["2019-09-20",3943.16,3943.16,3943.16,3943.16,0],["2019-09-23",3943.16,3943.16,3943.16,3943.16,0],["2019-09-24",3661.51,3731.92,3591.09,3731.92,3000],["2019-09-25",3802.33,3802.33,3591.09,3591.09,300],["2019-09-26",3661.51,3661.51,3661.51,3661.51,0],["2019-09-27",3661.51,3661.51,3661.51,3661.51,0],["2019-09-30",3520.68,3591.09,3450.27,3591.09,6100],["2019-10-01",3731.92,3731.92,3520.68,3520.68,1200],["2019-10-02",3591.09,3591.09,3591.09,3591.09,0],["2019-10-03",3591.09,3591.09,3591.09,3591.09,0],["2019-10-04",3591.09,3591.09,3591.09,3591.09,7800],["2019-10-07",3591.09,3591.09,3591.09,3591.09,0],["2019-10-08",3591.09,3591.09,3591.09,3591.09,500],["2019-10-09",3591.09,3591.09,3591.09,3591.09,0],["2019-10-10",3591.09,3591.09,3591.09,3591.09,0],["2019-10-11",3591.09,3591.09,3591.09,3591.09,0],["2019-10-14",3591.09,3591.09,3591.09,3591.09,0],["2019-10-15",3591.09,3591.09,3591.09,3591.09,0],["2019-10-16",3591.09,3591.09,3591.09,3591.09,0],["2019-10-17",3591.09,3591.09,3591.09,3591.09,0],["2019-10-18",3802.33,3802.33,3802.33,3802.33,2000],["2019-10-21",3943.16,3943.16,3943.16,3943.16,100],["2019-10-22",3943.16,3943.16,3943.16,3943.16,300],["2019-10-23",3943.16,3943.16,3943.16,3943.16,3000],["2019-10-24",3802.33,3802.33,3802.33,3802.33,3000],["2019-10-25",3802.33,3802.33,3802.33,3802.33,900],["2019-10-28",3802.33,3943.16,3802.33,3943.16,8900],["2019-10-29",3943.16,3943.16,3872.75,3943.16,4400],["2019-10-30",3943.16,3943.16,3731.92,3731.92,1100],["2019-10-31",3872.75,3872.75,3802.33,3802.33,200],["2019-11-01",3731.92,3802.33,3661.51,3802.33,3500],["2019-11-04",3731.92,3872.75,3731.92,3872.75,10500],["2019-11-05",4118.3,4360.55,4037.55,4360.55,6800],["2019-11-06",4199.05,4199.05,4199.05,4199.05,0],["2019-11-07",4279.8,4279.8,4279.8,4279.8,200],["2019-11-08",4279.8,4279.8,4279.8,4279.8,0],["2019-11-11",4360.55,4360.55,4360.55,4360.55,100],["2019-11-12",4360.55,4360.55,4360.55,4360.55,600],["2019-11-13",4037.55,4037.55,4037.55,4037.55,200],["2019-11-14",4037.55,4037.55,4037.55,4037.55,0],["2019-11-15",4037.55,4037.55,4037.55,4037.55,0],["2019-11-18",4037.55,4037.55,4037.55,4037.55,1000],["2019-11-19",4037.55,4037.55,4037.55,4037.55,0],["2019-11-20",4037.55,4037.55,4037.55,4037.55,0],["2019-11-21",3633.79,4199.05,3633.79,4199.05,1900],["2019-11-22",4037.55,4037.55,4037.55,4037.55,500],["2019-11-25",4037.55,4037.55,4037.55,4037.55,0],["2019-11-26",3876.04,3956.79,3876.04,3876.04,400],["2019-11-27",3956.79,3956.79,3956.79,3956.79,900],["2019-11-28",3956.79,3956.79,3956.79,3956.79,0],["2019-11-29",3956.79,3956.79,3956.79,3956.79,0],["2019-12-02",4037.55,4037.55,3956.79,3956.79,1500],["2019-12-03",4037.55,4037.55,4037.55,4037.55,0],["2019-12-04",3956.79,3956.79,3956.79,3956.79,200],["2019-12-05",3956.79,3956.79,3956.79,3956.79,100],["2019-12-06",3956.79,4037.55,3956.79,3956.79,800],["2019-12-09",3956.79,3956.79,3956.79,3956.79,500],["2019-12-10",3956.79,3956.79,3956.79,3956.79,500],["2019-12-11",3956.79,3956.79,3956.79,3956.79,0],["2019-12-12",3956.79,3956.79,3956.79,3956.79,0],["2019-12-13",3956.79,3956.79,3956.79,3956.79,0],["2019-12-16",3956.79,3956.79,3956.79,3956.79,0],["2019-12-17",3956.79,3956.79,3956.79,3956.79,0],["2019-12-18",3956.79,3956.79,3956.79,3956.79,0],["2019-12-19",3956.79,3956.79,3956.79,3956.79,0],["2019-12-20",3956.79,3956.79,3956.79,3956.79,0],["2019-12-23",3956.79,3956.79,3956.79,3956.79,0],["2019-12-24",3956.79,3956.79,3956.79,3956.79,0],["2019-12-25",3956.79,3956.79,3956.79,3956.79,0],["2019-12-26",3956.79,3956.79,3956.79,3956.79,300],["2019-12-27",3956.79,3956.79,3956.79,3956.79,0],["2019-12-30",3956.79,3956.79,3956.79,3956.79,0],["2019-12-31",3956.79,3956.79,3956.79,3956.79,0],["2020-01-02",3956.79,3956.79,3956.79,3956.79,0],["2020-01-03",3956.79,3956.79,3956.79,3956.79,0],["2020-01-06",3956.79,3956.79,3956.79,3956.79,0],["2020-01-07",3956.79,3956.79,3956.79,3956.79,0],["2020-01-08",3956.79,3956.79,3956.79,3956.79,0],["2020-01-09",3714.54,3714.54,3714.54,3714.54,5300],["2020-01-10",3714.54,3714.54,3714.54,3714.54,100],["2020-01-13",3714.54,3714.54,3714.54,3714.54,0],["2020-01-14",3714.54,3714.54,3714.54,3714.54,0],["2020-01-15",3714.54,3714.54,3714.54,3714.54,0],["2020-01-16",3714.54,3714.54,3714.54,3714.54,0],["2020-01-17",3876.04,4037.55,3876.04,4037.55,500],["2020-01-20",4037.55,4037.55,4037.55,4037.55,0],["2020-01-21",4037.55,4037.55,4037.55,4037.55,0],["2020-01-22",4037.55,4037.55,4037.55,4037.55,0],["2020-01-30",4037.55,4037.55,4037.55,4037.55,0],["2020-01-31",4037.55,4037.55,4037.55,4037.55,0],["2020-02-03",4037.55,4037.55,4037.55,4037.55,0],["2020-02-04",4118.3,4118.3,4118.3,4118.3,100],["2020-02-05",4118.3,4118.3,4118.3,4118.3,0],["2020-02-06",4118.3,4118.3,4118.3,4118.3,0],["2020-02-07",3956.79,4037.55,3876.04,4037.55,2600],["2020-02-10",3956.79,3956.79,3956.79,3956.79,2000],["2020-02-11",3956.79,3956.79,3956.79,3956.79,0],["2020-02-12",3956.79,3956.79,3956.79,3956.79,0],["2020-02-13",3956.79,3956.79,3956.79,3956.79,0],["2020-02-14",4037.55,4037.55,4037.55,4037.55,100],["2020-02-17",4037.55,4037.55,4037.55,4037.55,0],["2020-02-18",4037.55,4037.55,4037.55,4037.55,0],["2020-02-19",4037.55,4037.55,4037.55,4037.55,0],["2020-02-20",4037.55,4037.55,4037.55,4037.55,0],["2020-02-21",4037.55,4037.55,4037.55,4037.55,0],["2020-02-24",4037.55,4037.55,4037.55,4037.55,0],["2020-02-25",4037.55,4037.55,4037.55,4037.55,0],["2020-02-26",4602.8,4602.8,4602.8,4602.8,100],["2020-02-27",4602.8,4602.8,4602.8,4602.8,0],["2020-02-28",4602.8,4602.8,4602.8,4602.8,0],["2020-03-02",4602.8,4602.8,4602.8,4602.8,0],["2020-03-03",4602.8,4602.8,4602.8,4602.8,0],["2020-03-04",5248.81,5248.81,4360.55,4360.55,200],["2020-03-05",4845.05,4845.05,4845.05,4845.05,0],["2020-03-06",4845.05,4845.05,4845.05,4845.05,0],["2020-03-09",4845.05,4845.05,4845.05,4845.05,0],["2020-03-10",4845.05,4845.05,4845.05,4845.05,0],["2020-03-11",4118.3,4118.3,4118.3,4118.3,1500],["2020-03-12",4118.3,4118.3,4118.3,4118.3,0],["2020-03-13",4118.3,4118.3,4118.3,4118.3,0],["2020-03-16",4118.3,4118.3,4118.3,4118.3,0],["2020-03-17",4118.3,4118.3,4118.3,4118.3,600],["2020-03-18",4199.05,4199.05,4037.55,4037.55,3100],["2020-03-19",4118.3,4118.3,4118.3,4118.3,0],["2020-03-20",4037.55,4037.55,4037.55,4037.55,200],["2020-03-23",4037.55,4037.55,4037.55,4037.55,0],["2020-03-24",4037.55,4037.55,4037.55,4037.55,0],["2020-03-25",4037.55,4037.55,4037.55,4037.55,0],["2020-03-26",3633.79,3633.79,3633.79,3633.79,4000],["2020-03-27",4118.3,4118.3,4118.3,4118.3,100],["2020-03-30",3633.79,3633.79,3633.79,3633.79,300],["2020-03-31",3633.79,3633.79,3633.79,3633.79,100],["2020-04-01",4118.3,4118.3,4118.3,4118.3,100],["2020-04-03",3633.79,3633.79,3633.79,3633.79,200],["2020-04-06",3633.79,3633.79,3633.79,3633.79,1500],["2020-04-07",3633.79,3633.79,3633.79,3633.79,0],["2020-04-08",3633.79,3633.79,3633.79,3633.79,0],["2020-04-09",3391.54,3391.54,3391.54,3391.54,100],["2020-04-10",3391.54,3391.54,3310.79,3391.54,22400],["2020-04-13",3633.79,3633.79,3391.54,3391.54,6500],["2020-04-14",3633.79,3795.29,3633.79,3633.79,1700],["2020-04-15",3633.79,3633.79,3633.79,3633.79,0],["2020-04-16",3633.79,3633.79,3633.79,3633.79,0],["2020-04-17",3795.29,3795.29,3795.29,3795.29,400],["2020-04-20",3714.54,3714.54,3714.54,3714.54,1900],["2020-04-21",3714.54,3714.54,3714.54,3714.54,0],["2020-04-22",3714.54,3714.54,3714.54,3714.54,0],["2020-04-23",3714.54,3714.54,3714.54,3714.54,0],["2020-04-24",3714.54,3714.54,3714.54,3714.54,700],["2020-04-27",3714.54,3714.54,3714.54,3714.54,0],["2020-04-28",3714.54,3714.54,3714.54,3714.54,0],["2020-04-29",3795.29,3795.29,3714.54,3714.54,1300],["2020-05-04",3714.54,3714.54,3714.54,3714.54,0],["2020-05-05",3714.54,3714.54,3714.54,3714.54,0],["2020-05-06",3230.04,3956.79,3230.04,3956.79,400],["2020-05-07",3714.54,3714.54,3714.54,3714.54,100],["2020-05-08",3876.04,3876.04,3876.04,3876.04,100],["2020-05-11",3876.04,3876.04,3876.04,3876.04,0],["2020-05-12",3876.04,3876.04,3876.04,3876.04,0],["2020-05-13",3876.04,3876.04,3876.04,3876.04,0],["2020-05-14",3714.54,3714.54,3714.54,3714.54,700],["2020-05-15",3714.54,3714.54,3714.54,3714.54,0],["2020-05-18",3714.54,3714.54,3714.54,3714.54,0],["2020-05-19",3714.54,3714.54,3714.54,3714.54,0],["2020-05-20",3714.54,3714.54,3714.54,3714.54,0],["2020-05-21",3714.54,3714.54,3714.54,3714.54,0],["2020-05-22",3714.54,3714.54,3714.54,3714.54,0],["2020-05-25",3714.54,3714.54,3714.54,3714.54,0],["2020-05-26",3714.54,3714.54,3714.54,3714.54,0],["2020-05-27",3714.54,3714.54,3714.54,3714.54,300],["2020-05-28",3714.54,3714.54,3714.54,3714.54,0],["2020-05-29",3876.04,3876.04,3876.04,3876.04,100],["2020-06-01",3795.29,3795.29,3795.29,3795.29,500],["2020-06-02",3795.29,3795.29,3795.29,3795.29,0],["2020-06-03",3472.29,3472.29,3472.29,3472.29,2000],["2020-06-04",3714.54,3714.54,3714.54,3714.54,1300],["2020-06-05",3714.54,3714.54,3714.54,3714.54,0],["2020-06-08",3714.54,3714.54,3714.54,3714.54,0],["2020-06-09",3714.54,3714.54,3714.54,3714.54,0],["2020-06-10",3714.54,3714.54,3714.54,3714.54,0],["2020-06-11",3633.79,3714.54,3633.79,3714.54,1200],["2020-06-12",3714.54,3714.54,3714.54,3714.54,0],["2020-06-15",3633.79,3633.79,3633.79,3633.79,1300],["2020-06-16",3633.79,3633.79,3633.79,3633.79,1000],["2020-06-17",3472.29,3472.29,3472.29,3472.29,3000],["2020-06-18",3472.29,3472.29,3472.29,3472.29,0],["2020-06-19",3472.29,3472.29,3472.29,3472.29,0],["2020-06-22",3472.29,3472.29,2987.78,3230.04,6100],["2020-06-23",3472.29,3472.29,3230.04,3230.04,14200],["2020-06-24",3310.79,3310.79,3068.53,3068.53,12600],["2020-06-25",3310.79,3310.79,3068.53,3068.53,2200],["2020-06-26",2987.78,3230.04,2907.03,3230.04,5400],["2020-06-29",3230.04,3230.04,3068.53,3149.29,7400],["2020-06-30",3068.53,3068.53,3068.53,3068.53,0],["2020-07-01",3068.53,3068.53,3068.53,3068.53,0],["2020-07-02",3068.53,3068.53,3068.53,3068.53,100],["2020-07-03",3068.53,3068.53,3068.53,3068.53,0],["2020-07-06",3068.53,3068.53,3068.53,3068.53,0],["2020-07-07",3068.53,3068.53,3068.53,3068.53,0],["2020-07-08",3068.53,3068.53,3068.53,3068.53,0],["2020-07-09",3068.53,3068.53,3068.53,3068.53,7300],["2020-07-10",2907.03,3068.53,2907.03,3068.53,7800],["2020-07-13",2907.03,2907.03,2907.03,2907.03,0],["2020-07-14",2826.28,2907.03,2826.28,2907.03,600],["2020-07-15",2826.28,2826.28,2826.28,2826.28,0],["2020-07-16",2987.78,3068.53,2987.78,3068.53,3100],["2020-07-17",3068.53,3068.53,3068.53,3068.53,0],["2020-07-20",2987.78,2987.78,2826.28,2826.28,10300],["2020-07-21",2907.03,2907.03,2907.03,2907.03,0],["2020-07-22",3230.04,3230.04,3230.04,3230.04,100],["2020-07-23",3230.04,3230.04,3230.04,3230.04,0],["2020-07-24",3149.29,3149.29,2826.28,2826.28,1600],["2020-07-27",2826.28,2826.28,2826.28,2826.28,0],["2020-07-28",2826.28,2826.28,2826.28,2826.28,0],["2020-07-29",2826.28,2826.28,2826.28,2826.28,0],["2020-07-30",3230.04,3230.04,3230.04,3230.04,100],["2020-07-31",3230.04,3230.04,3230.04,3230.04,0],["2020-08-03",3230.04,3230.04,3230.04,3230.04,0],["2020-08-04",3230.04,3230.04,3230.04,3230.04,0],["2020-08-05",3230.04,3230.04,3230.04,3230.04,0],["2020-08-06",3230.04,3230.04,3230.04,3230.04,0],["2020-08-07",3230.04,3230.04,3230.04,3230.04,0],["2020-08-10",3230.04,3230.04,3230.04,3230.04,0],["2020-08-11",3230.04,3230.04,3230.04,3230.04,0],["2020-08-12",3230.04,3230.04,3230.04,3230.04,0],["2020-08-13",3068.53,3068.53,2745.53,2745.53,7100],["2020-08-14",2745.53,2745.53,2745.53,2745.53,0],["2020-08-17",2987.78,2987.78,2987.78,2987.78,100],["2020-08-18",2987.78,2987.78,2987.78,2987.78,0],["2020-08-19",3068.53,3068.53,3068.53,3068.53,1900],["2020-08-20",3068.53,3068.53,3068.53,3068.53,0],["2020-08-21",3068.53,3068.53,3068.53,3068.53,0],["2020-08-24",2745.53,2745.53,2745.53,2745.53,900],["2020-08-25",2745.53,2745.53,2745.53,2745.53,0],["2020-08-26",2745.53,2745.53,2745.53,2745.53,0],["2020-08-27",2826.28,2826.28,2826.28,2826.28,100],["2020-08-28",2826.28,2826.28,2745.53,2745.53,1200],["2020-08-31",2745.53,2745.53,2745.53,2745.53,0],["2020-09-01",2745.53,2745.53,2745.53,2745.53,0],["2020-09-03",2745.53,2745.53,2745.53,2745.53,0],["2020-09-04",2745.53,2745.53,2745.53,2745.53,0],["2020-09-07",2745.53,2745.53,2745.53,2745.53,7000],["2020-09-08",2826.28,2826.28,2826.28,2826.28,3000],["2020-09-09",2826.28,2826.28,2826.28,2826.28,0],["2020-09-10",2745.53,2907.03,2745.53,2907.03,2100],["2020-09-11",2907.03,2907.03,2907.03,2907.03,400],["2020-09-14",2907.03,2907.03,2907.03,2907.03,1900],["2020-09-15",2907.03,2987.78,2907.03,2907.03,2300],["2020-09-16",2907.03,2907.03,2907.03,2907.03,7200],["2020-09-17",2907.03,2907.03,2907.03,2907.03,0],["2020-09-18",2907.03,2907.03,2907.03,2907.03,1100],["2020-09-21",2745.53,2826.28,2745.53,2826.28,1600],["2020-09-22",2745.53,2745.53,2745.53,2745.53,0],["2020-09-23",2826.28,2826.28,2826.28,2826.28,500],["2020-09-24",2907.03,2907.03,2907.03,2907.03,2000],["2020-09-25",2907.03,2907.03,2907.03,2907.03,0],["2020-09-28",2907.03,2907.03,2907.03,2907.03,0],["2020-09-29",2907.03,2907.03,2907.03,2907.03,0],["2020-09-30",2907.03,2907.03,2907.03,2907.03,4000],["2020-10-01",2907.03,2907.03,2907.03,2907.03,200],["2020-10-02",2907.03,2907.03,2907.03,2907.03,1500],["2020-10-05",2664.78,2664.78,2503.28,2503.28,3800],["2020-10-06",2584.03,2584.03,2584.03,2584.03,0],["2020-10-07",2584.03,2584.03,2584.03,2584.03,0],["2020-10-08",2907.03,2907.03,2745.53,2745.53,2500],["2020-10-09",2826.28,2826.28,2826.28,2826.28,8400],["2020-10-12",2826.28,2826.28,2826.28,2826.28,0],["2020-10-13",2745.53,2745.53,2745.53,2745.53,3000],["2020-10-14",2745.53,2745.53,2745.53,2745.53,0],["2020-10-15",2745.53,2745.53,2745.53,2745.53,0],["2020-10-16",2745.53,2745.53,2745.53,2745.53,0],["2020-10-19",2745.53,2745.53,2745.53,2745.53,0],["2020-10-20",2745.53,2745.53,2745.53,2745.53,0],["2020-10-21",2826.28,2826.28,2826.28,2826.28,300],["2020-10-22",2907.03,2907.03,2584.03,2584.03,4100],["2020-10-23",2584.03,2584.03,2584.03,2584.03,0],["2020-10-26",2584.03,2584.03,2584.03,2584.03,0],["2020-10-27",2664.78,2664.78,2664.78,2664.78,200],["2020-10-28",2664.78,2664.78,2664.78,2664.78,1200],["2020-10-29",2664.78,2664.78,2664.78,2664.78,0],["2020-10-30",2664.78,2664.78,2664.78,2664.78,500],["2020-11-02",2664.78,2664.78,2664.78,2664.78,1500],["2020-11-03",2664.78,2664.78,2664.78,2664.78,0],["2020-11-04",2422.53,2422.53,2422.53,2422.53,600],["2020-11-05",2745.53,2745.53,2745.53,2745.53,3500],["2020-11-06",2745.53,2745.53,2745.53,2745.53,0],["2020-11-09",2745.53,2745.53,2745.53,2745.53,0],["2020-11-10",2745.53,2745.53,2745.53,2745.53,1000],["2020-11-11",2745.53,2745.53,2745.53,2745.53,0],["2020-11-12",2584.03,2584.03,2584.03,2584.03,100],["2020-11-13",2422.53,2584.03,2422.53,2584.03,9200],["2020-11-16",2584.03,2584.03,2584.03,2584.03,12300],["2020-11-17",2584.03,2584.03,2584.03,2584.03,0],["2020-11-18",2584.03,2584.03,2584.03,2584.03,16000],["2020-11-19",2584.03,2664.78,2584.03,2584.03,10100],["2020-11-20",2584.03,2584.03,2584.03,2584.03,5300],["2020-11-23",2584.03,2584.03,2584.03,2584.03,0],["2020-11-24",2584.03,2584.03,2584.03,2584.03,0],["2020-11-25",2664.78,2745.53,2664.78,2745.53,8500],["2020-11-26",2826.28,2826.28,2745.53,2745.53,2200],["2020-11-27",2826.28,2826.28,2826.28,2826.28,1400],["2020-11-30",2826.28,2826.28,2826.28,2826.28,100],["2020-12-01",2987.78,3068.53,2987.78,3068.53,1100],["2020-12-02",3149.29,3149.29,3149.29,3149.29,3700],["2020-12-03",3068.53,3068.53,3068.53,3068.53,19200],["2020-12-04",3068.53,3068.53,3068.53,3068.53,300],["2020-12-07",3068.53,3068.53,3068.53,3068.53,26900],["2020-12-08",3149.29,3230.04,3068.53,3068.53,5400],["2020-12-09",3230.04,3230.04,3149.29,3149.29,1200],["2020-12-10",3310.79,3310.79,3310.79,3310.79,100],["2020-12-11",3310.79,3310.79,3310.79,3310.79,0],["2020-12-14",3310.79,3310.79,3310.79,3310.79,500],["2020-12-15",3310.79,3310.79,3310.79,3310.79,0],["2020-12-16",3310.79,3310.79,3310.79,3310.79,0],["2020-12-17",3310.79,3310.79,3230.04,3230.04,5300],["2020-12-18",3230.04,3230.04,3230.04,3230.04,0],["2020-12-21",3714.54,3714.54,3714.54,3714.54,100],["2020-12-22",3391.54,3391.54,3391.54,3391.54,1300],["2020-12-23",3391.54,3391.54,3391.54,3391.54,1600],["2020-12-24",3391.54,3391.54,3391.54,3391.54,0],["2020-12-25",3068.53,3472.29,2907.03,3472.29,11800],["2020-12-28",3068.53,3149.29,3068.53,3068.53,12200],["2020-12-29",3068.53,3068.53,3068.53,3068.53,0],["2020-12-30",3068.53,3068.53,3068.53,3068.53,0],["2020-12-31",2907.03,2907.03,2826.28,2826.28,500],["2021-01-04",3068.53,3068.53,3068.53,3068.53,100],["2021-01-05",3068.53,3068.53,3068.53,3068.53,1500],["2021-01-06",3068.53,3068.53,3068.53,3068.53,6100],["2021-01-07",3149.29,3149.29,3068.53,3068.53,25600],["2021-01-08",3149.29,3149.29,3149.29,3149.29,900],["2021-01-11",3149.29,3149.29,3149.29,3149.29,0],["2021-01-12",3149.29,3149.29,3149.29,3149.29,0],["2021-01-13",3149.29,3149.29,3149.29,3149.29,0],["2021-01-14",3149.29,3149.29,3149.29,3149.29,0],["2021-01-15",3230.04,3230.04,3230.04,3230.04,3200],["2021-01-18",3391.54,3714.54,3391.54,3633.79,5400],["2021-01-19",3876.04,3876.04,3553.04,3553.04,4100],["2021-01-20",3553.04,3553.04,3553.04,3553.04,500],["2021-01-21",3553.04,3553.04,3553.04,3553.04,0],["2021-01-22",3553.04,3553.04,3553.04,3553.04,3700],["2021-01-25",3956.79,3956.79,3633.79,3633.79,1300],["2021-01-26",3633.79,3633.79,3633.79,3633.79,0],["2021-01-27",3633.79,4118.3,3633.79,4037.55,7300],["2021-01-28",4037.55,4360.55,4037.55,4037.55,18200],["2021-01-29",4199.05,4199.05,4199.05,4199.05,100],["2021-02-01",4118.3,4118.3,4037.55,4037.55,2100],["2021-02-02",4037.55,4037.55,4037.55,4037.55,0],["2021-02-03",4037.55,4037.55,4037.55,4037.55,0],["2021-02-04",3876.04,3956.79,3876.04,3956.79,5600],["2021-02-05",3956.79,3956.79,3956.79,3956.79,1100],["2021-02-08",3795.29,3795.29,3633.79,3633.79,4300],["2021-02-09",3714.54,3714.54,3633.79,3633.79,3100],["2021-02-17",4118.3,4118.3,4037.55,4037.55,600],["2021-02-18",3633.79,3956.79,3633.79,3956.79,5000],["2021-02-19",3956.79,3956.79,3956.79,3956.79,200],["2021-02-22",3956.79,3956.79,3956.79,3956.79,0],["2021-02-23",3956.79,3956.79,3956.79,3956.79,0],["2021-02-24",3956.79,3956.79,3956.79,3956.79,0],["2021-02-25",3876.04,3956.79,3876.04,3956.79,3100],["2021-02-26",3876.04,3876.04,3876.04,3876.04,200],["2021-03-01",3876.04,3876.04,3876.04,3876.04,16300],["2021-03-02",3876.04,3876.04,3876.04,3876.04,15300],["2021-03-03",4037.55,4118.3,4037.55,4118.3,11600],["2021-03-04",4118.3,4279.8,4118.3,4279.8,1600],["2021-03-05",4279.8,4360.55,4037.55,4279.8,4000],["2021-03-08",4279.8,4279.8,4279.8,4279.8,11300],["2021-03-09",4279.8,4441.3,4279.8,4441.3,24200],["2021-03-10",4360.55,4602.8,4360.55,4602.8,35100],["2021-03-11",4441.3,4602.8,4441.3,4602.8,12000],["2021-03-12",4522.05,4764.3,4522.05,4764.3,8300],["2021-03-15",4683.55,4683.55,4683.55,4683.55,3200],["2021-03-16",4683.55,4764.3,4683.55,4764.3,14100],["2021-03-17",4764.3,5087.31,4764.3,5087.31,17600],["2021-03-18",5168.06,5168.06,5087.31,5087.31,10100],["2021-03-19",5006.56,5571.81,5006.56,5491.06,800],["2021-03-22",5248.81,5329.56,5248.81,5329.56,800],["2021-03-23",5329.56,5329.56,4925.81,4925.81,7700],["2021-03-24",5248.81,5248.81,5248.81,5248.81,100],["2021-03-25",5248.81,5248.81,5006.56,5006.56,500],["2021-03-26",5168.06,5168.06,5168.06,5168.06,0],["2021-03-29",5087.31,5087.31,5087.31,5087.31,300],["2021-03-30",5006.56,5087.31,5006.56,5087.31,1100],["2021-03-31",4845.05,4845.05,4845.05,4845.05,4900],["2021-04-01",4845.05,4845.05,4845.05,4845.05,2500],["2021-04-02",4845.05,4845.05,4845.05,4845.05,9200],["2021-04-05",4845.05,4845.05,4845.05,4845.05,0],["2021-04-06",4845.05,5087.31,4845.05,5087.31,23900],["2021-04-07",5087.31,5087.31,5006.56,5006.56,31600],["2021-04-08",5087.31,5087.31,5006.56,5006.56,10300],["2021-04-09",5087.31,5087.31,5087.31,5087.31,5500],["2021-04-12",5006.56,5006.56,4764.3,4764.3,900],["2021-04-13",4845.05,5571.81,4845.05,5491.06,51900],["2021-04-14",5248.81,5248.81,4925.81,5087.31,33300],["2021-04-15",5087.31,5087.31,5006.56,5006.56,5800],["2021-04-16",4845.05,4925.81,4764.3,4845.05,2100],["2021-04-19",4845.05,5006.56,4845.05,5006.56,9300],["2021-04-20",5006.56,5006.56,4845.05,4845.05,1200],["2021-04-22",4925.81,4925.81,4845.05,4845.05,1000],["2021-04-23",4845.05,4845.05,4845.05,4845.05,12000],["2021-04-26",4845.05,4845.05,4845.05,4845.05,100],["2021-04-27",4764.3,4764.3,4764.3,4764.3,1900],["2021-04-28",4764.3,4764.3,4764.3,4764.3,600],["2021-04-29",4764.3,4764.3,4764.3,4764.3,1000],["2021-05-04",4764.3,4764.3,4199.05,4764.3,1000],["2021-05-05",4683.55,4683.55,4279.8,4522.05,19700],["2021-05-06",4845.05,4845.05,4764.3,4764.3,1800],["2021-05-07",4764.3,4764.3,4764.3,4764.3,400],["2021-05-10",4764.3,4764.3,4441.3,4683.55,3200],["2021-05-11",4602.8,4683.55,4602.8,4602.8,3800],["2021-05-12",4360.55,4602.8,4199.05,4602.8,35100],["2021-05-13",4199.05,4602.8,4199.05,4602.8,200],["2021-05-14",4522.05,4522.05,4360.55,4360.55,1800],["2021-05-17",4360.55,4522.05,4360.55,4441.3,4200],["2021-05-18",4360.55,4360.55,4279.8,4360.55,7800],["2021-05-19",4360.55,4360.55,4279.8,4279.8,7200],["2021-05-20",4279.8,4279.8,4279.8,4279.8,0],["2021-05-21",4199.05,4602.8,4199.05,4602.8,600],["2021-05-24",4279.8,4279.8,4279.8,4279.8,0],["2021-05-25",4279.8,4360.55,4279.8,4360.55,1000],["2021-05-26",4279.8,4279.8,4279.8,4279.8,0],["2021-05-27",4279.8,4279.8,4199.05,4199.05,3300],["2021-05-28",4279.8,4279.8,4279.8,4279.8,1100],["2021-05-31",4279.8,4279.8,4279.8,4279.8,3200],["2021-06-01",4279.8,4279.8,4279.8,4279.8,9000],["2021-06-02",4279.8,4279.8,4199.05,4199.05,19500],["2021-06-03",4279.8,4360.55,4279.8,4360.55,43800],["2021-06-04",4199.05,4683.55,4199.05,4279.8,25800],["2021-06-07",4683.55,4683.55,4199.05,4199.05,18100],["2021-06-08",4441.3,4441.3,4360.55,4360.55,500],["2021-06-09",4199.05,4360.55,4037.55,4037.55,9900],["2021-06-10",4522.05,4522.05,4441.3,4441.3,1200],["2021-06-11",4279.8,4441.3,4199.05,4360.55,14600],["2021-06-14",4360.55,4602.8,4199.05,4199.05,18400],["2021-06-15",4199.05,4522.05,4199.05,4199.05,50800],["2021-06-16",4360.55,4441.3,4360.55,4360.55,10900],["2021-06-17",4279.8,4279.8,4279.8,4279.8,6700],["2021-06-18",4602.8,4602.8,4602.8,4602.8,1200],["2021-06-21",4360.55,4683.55,4360.55,4683.55,38200],["2021-06-22",4683.55,4683.55,4683.55,4683.55,7100],["2021-06-23",4764.3,4764.3,4764.3,4764.3,700],["2021-06-24",4764.3,4764.3,4602.8,4602.8,900],["2021-06-25",4602.8,4602.8,4602.8,4602.8,100],["2021-06-28",4602.8,4602.8,4441.3,4441.3,2100],["2021-06-29",4199.05,4279.8,4118.3,4279.8,42000],["2021-06-30",4764.3,4764.3,4118.3,4118.3,12100],["2021-07-01",4279.8,4764.3,4199.05,4360.55,5600],["2021-07-02",4441.3,4441.3,4118.3,4279.8,8200],["2021-07-05",4199.05,4199.05,4199.05,4199.05,1100],["2021-07-06",3956.79,3956.79,3795.29,3876.04,3600],["2021-07-07",3956.79,4360.55,3956.79,4360.55,10900],["2021-07-08",4118.3,4360.55,4118.3,4360.55,13500],["2021-07-09",4360.55,4360.55,4360.55,4360.55,1100],["2021-07-12",4037.55,4279.8,4037.55,4279.8,6100],["2021-07-13",4199.05,4279.8,4199.05,4279.8,1600],["2021-07-14",4199.05,4199.05,4199.05,4199.05,0],["2021-07-15",4441.3,4441.3,4441.3,4441.3,100],["2021-07-16",4360.55,4360.55,4360.55,4360.55,100],["2021-07-19",4199.05,4199.05,4037.55,4037.55,3000],["2021-07-20",4118.3,4199.05,4118.3,4199.05,1800],["2021-07-21",4441.3,4441.3,4441.3,4441.3,100],["2021-07-22",4441.3,4441.3,4441.3,4441.3,7200],["2021-07-23",4279.8,4279.8,4199.05,4199.05,1700],["2021-07-26",4279.8,4279.8,4118.3,4118.3,15800],["2021-07-27",4118.3,4360.55,4118.3,4360.55,1200],["2021-07-28",4360.55,4360.55,4360.55,4360.55,1400],["2021-07-29",4279.8,4441.3,4279.8,4360.55,1700],["2021-07-30",4360.55,4360.55,4199.05,4279.8,2600],["2021-08-02",4360.55,4360.55,4279.8,4279.8,7000],["2021-08-03",4360.55,4683.55,4360.55,4522.05,58800],["2021-08-04",5087.31,5087.31,5087.31,5087.31,113500],["2021-08-05",5814.07,5814.07,5814.07,5814.07,113300],["2021-08-06",6621.57,6621.57,5894.82,6460.07,125100],["2021-08-09",5894.82,6540.82,5652.56,6298.57,229800],["2021-08-10",6056.32,6944.58,6056.32,6944.58,171800],["2021-08-11",7832.84,7832.84,7671.34,7832.84,51400],["2021-08-12",8963.35,8963.35,7671.34,8236.59,311400],["2021-08-13",7671.34,8398.09,7348.33,8317.34,134700],["2021-08-16",8317.34,8317.34,7509.83,7913.59,71300],["2021-08-17",7267.58,7509.83,7025.33,7267.58,79700],["2021-08-18",7267.58,7913.59,6460.07,7509.83,157900],["2021-08-19",7509.83,7590.59,7025.33,7509.83,54900],["2021-08-20",7509.83,7509.83,7025.33,7267.58,33900],["2021-08-23",7267.58,7267.58,6621.57,6863.83,46400],["2021-08-24",7186.83,7186.83,6460.07,6460.07,51300],["2021-08-25",6460.07,6540.82,5814.07,6460.07,15700],["2021-08-26",6460.07,7267.58,5652.56,7267.58,90400],["2021-08-27",7590.59,7752.09,6783.08,6944.58,40300],["2021-08-30",7106.08,7186.83,6783.08,6863.83,45200],["2021-08-31",6863.83,7267.58,6863.83,7186.83,46000],["2021-09-01",7186.83,7509.83,6944.58,7267.58,136800],["2021-09-06",7429.08,7913.59,7429.08,7509.83,99100],["2021-09-07",7429.08,7509.83,6944.58,7186.83,60200],["2021-09-08",7186.83,7267.58,6944.58,7186.83,43300],["2021-09-09",7186.83,8155.84,7106.08,8155.84,349900],["2021-09-10",8075.09,9044.1,7994.34,9044.1,249300],["2021-09-13",10336.12,10336.12,10336.12,10336.12,81400],["2021-09-14",11870.38,11870.38,10578.37,11870.38,419300],["2021-09-15",13404.65,13404.65,10174.61,11224.38,283400],["2021-09-16",11305.13,11305.13,10174.61,10497.62,194900],["2021-09-17",10497.62,12031.89,9851.61,11224.38,200200],["2021-09-20",10659.12,11305.13,10578.37,10578.37,85000],["2021-09-21",10739.87,10739.87,10013.11,10336.12,87200],["2021-09-22",10659.12,11466.63,10174.61,10659.12,138500],["2021-09-23",11305.13,11466.63,10174.61,10174.61,93100],["2021-09-24",10093.86,10497.62,9690.11,9690.11,70900],["2021-09-27",9447.86,10093.86,9286.35,9286.35,95100],["2021-09-28",9286.35,9286.35,8478.85,9044.1,78600],["2021-09-29",9044.1,9690.11,9044.1,9690.11,25100],["2021-09-30",9447.86,9932.36,9447.86,9528.61,29500],["2021-10-01",9528.61,9690.11,9286.35,9528.61,30600],["2021-10-04",9528.61,9528.61,8721.1,9367.11,66000],["2021-10-05",9286.35,9367.11,8640.35,8882.6,57800],["2021-10-06",9124.85,9124.85,8721.1,9044.1,51000],["2021-10-07",9044.1,9528.61,9044.1,9367.11,51400],["2021-10-08",9447.86,10093.86,9367.11,9851.61,101400],["2021-10-11",9851.61,10416.87,9851.61,10093.86,61900],["2021-10-12",10174.61,10174.61,9447.86,9690.11,57700],["2021-10-13",9528.61,9528.61,8882.6,9367.11,29900],["2021-10-14",9367.11,9532.89,9118.42,9284.21,78900],["2021-10-15",9367.11,9698.68,9118.42,9284.21,47100],["2021-10-18",9284.21,9367.11,9035.53,9284.21,61100],["2021-10-19",9035.53,9367.11,9035.53,9284.21,31600],["2021-10-20",9118.42,9615.79,9118.42,9532.89,47600],["2021-10-21",9450.0,9450.0,9118.42,9367.11,24900],["2021-10-22",9201.32,9450.0,9201.32,9284.21,45500],["2021-10-25",9284.21,9284.21,9118.42,9118.42,37500],["2021-10-26",9118.42,9947.37,8952.63,9698.68,80300],["2021-10-27",9781.58,10196.05,9615.79,10113.16,188000],["2021-10-28",10196.05,10196.05,9947.37,10030.26,97500],["2021-10-29",10030.26,10113.16,9367.11,9781.58,104900],["2021-11-01",9698.68,9698.68,9367.11,9450.0,48300],["2021-11-02",9450.0,9450.0,9035.53,9450.0,142000],["2021-11-03",9450.0,10278.95,9367.11,9532.89,99700],["2021-11-04",9450.0,9532.89,9284.21,9450.0,23800],["2021-11-05",9532.89,9532.89,9284.21,9450.0,34100],["2021-11-08",9532.89,10444.74,9284.21,10196.05,290900],["2021-11-09",10361.84,11273.68,10361.84,11273.68,281000],["2021-11-10",11439.47,11771.05,10859.21,11025.0,97600],["2021-11-11",10859.21,11107.89,10196.05,10859.21,286700],["2021-11-12",10859.21,11605.26,10610.53,11356.58,244700],["2021-11-15",11356.58,12434.21,11107.89,11936.84,260400],["2021-11-16",11605.26,12434.21,10859.21,12185.53,306200],["2021-11-17",12102.63,12102.63,11273.68,11605.26,97200],["2021-11-18",11439.47,11936.84,11273.68,11522.37,152800],["2021-11-19",11522.37,12185.53,9947.37,10693.42,321700],["2021-11-22",11107.89,11107.89,9947.37,10030.26,109600],["2021-11-23",9864.47,10444.74,9864.47,10278.95,57600],["2021-11-24",10030.26,10610.53,10030.26,10361.84,56500],["2021-11-25",10361.84,10610.53,9864.47,9947.37,123200],["2021-11-26",9947.37,10278.95,9615.79,9864.47,92000],["2021-11-29",9532.89,10361.84,9532.89,10113.16,32600],["2021-11-30",10030.26,10030.26,9698.68,9698.68,57200],["2021-12-01",9698.68,9947.37,9615.79,9781.58,23700],["2021-12-02",9615.79,9947.37,9615.79,9864.47,42500],["2021-12-03",9781.58,9947.37,9532.89,9615.79,57700],["2021-12-06",9450.0,9615.79,8372.37,8538.16,60100],["2021-12-07",9118.42,9118.42,8123.68,8869.74,40200],["2021-12-08",8538.16,9035.53,8538.16,8786.84,48500],["2021-12-09",8786.84,8786.84,8538.16,8621.05,17900],["2021-12-10",8538.16,8621.05,8455.26,8538.16,41800],["2021-12-13",8621.05,9201.32,8538.16,9118.42,68600],["2021-12-14",9201.32,9284.21,8786.84,9118.42,40500],["2021-12-15",9118.42,9781.58,8869.74,9698.68,80700],["2021-12-16",9781.58,9781.58,9118.42,9367.11,70800],["2021-12-17",9035.53,9201.32,8703.95,8952.63,69200],["2021-12-20",8786.84,8952.63,8621.05,8786.84,31200],["2021-12-21",8786.84,8869.74,8621.05,8703.95,40400],["2021-12-22",8703.95,9035.53,8621.05,8703.95,59600],["2021-12-23",8703.95,8703.95,7957.89,8538.16,83300],["2021-12-24",8538.16,8621.05,8123.68,8455.26,63400],["2021-12-27",8289.47,8538.16,8123.68,8538.16,36200],["2021-12-28",8289.47,8455.26,8289.47,8372.37,28000],["2021-12-29",8289.47,8289.47,8123.68,8206.58,84900],["2021-12-30",8289.47,9118.42,8289.47,8455.26,58000],["2021-12-31",9035.53,9035.53,8455.26,8538.16,28600],["2022-01-04",8455.26,8538.16,8289.47,8455.26,43300],["2022-01-05",8372.37,8621.05,8289.47,8455.26,69200],["2022-01-06",8538.16,8538.16,8123.68,8372.37,88900],["2022-01-07",8538.16,8538.16,8289.47,8455.26,56700],["2022-01-10",8952.63,8952.63,8289.47,8621.05,116200],["2022-01-11",8621.05,8621.05,8372.37,8372.37,49000],["2022-01-12",8455.26,8538.16,8206.58,8372.37,66700],["2022-01-13",8289.47,8372.37,8040.79,8040.79,62500],["2022-01-14",8206.58,8206.58,7046.05,7875.0,45600],["2022-01-17",7626.32,7875.0,7294.74,7294.74,21100],["2022-01-18",7543.42,7626.32,6382.89,6880.26,21700],["2022-01-19",6880.26,6880.26,6382.89,6631.58,32500],["2022-01-20",7046.05,7294.74,6880.26,7211.84,14600],["2022-01-21",7460.53,7460.53,7128.95,7294.74,11300],["2022-01-24",6714.47,7294.74,6714.47,7294.74,14600],["2022-01-25",6548.68,6880.26,6465.79,6880.26,4300],["2022-01-26",7211.84,7211.84,6714.47,6880.26,7900],["2022-01-27",6880.26,7046.05,6880.26,7046.05,16300],["2022-01-28",6963.16,7294.74,6797.37,7294.74,5700],["2022-02-07",7046.05,7460.53,6963.16,7460.53,29600],["2022-02-08",7543.42,7543.42,7128.95,7460.53,5200],["2022-02-09",7875.0,7875.0,7460.53,7709.21,8300],["2022-02-10",7709.21,7709.21,6797.37,7626.32,18900],["2022-02-11",6880.26,7709.21,6382.89,7626.32,16800],["2022-02-14",7460.53,7460.53,7211.84,7460.53,10900],["2022-02-15",7460.53,7460.53,7294.74,7460.53,11600],["2022-02-16",7377.63,7377.63,7128.95,7211.84,21200],["2022-02-17",7128.95,7377.63,7128.95,7377.63,14800],["2022-02-18",7377.63,7460.53,7211.84,7460.53,20400],["2022-02-21",7460.53,7709.21,7460.53,7626.32,55800],["2022-02-22",7543.42,7792.11,7460.53,7709.21,27100],["2022-02-23",7709.21,8040.79,7543.42,7875.0,61000],["2022-02-24",7875.0,8123.68,7543.42,7792.11,22500],["2022-02-25",7709.21,7792.11,7294.74,7709.21,28300],["2022-02-28",7792.11,7875.0,7460.53,7543.42,18200],["2022-03-01",7543.42,7709.21,7543.42,7543.42,10300],["2022-03-02",7709.21,7709.21,7294.74,7460.53,30400],["2022-03-03",7709.21,8621.05,7626.32,8621.05,190500],["2022-03-04",8869.74,9367.11,8869.74,8952.63,171600],["2022-03-07",8952.63,9118.42,8621.05,8786.84,25100],["2022-03-08",8703.95,8869.74,8289.47,8455.26,80400],["2022-03-09",8455.26,9201.32,7957.89,8455.26,95600],["2022-03-10",8703.95,8952.63,8372.37,8703.95,22900],["2022-03-11",8455.26,8455.26,8123.68,8455.26,23900],["2022-03-14",8455.26,8455.26,7875.0,8123.68,9400],["2022-03-15",8040.79,8206.58,7460.53,8123.68,21300],["2022-03-16",7792.11,8123.68,7709.21,7875.0,16700],["2022-03-17",7792.11,7957.89,7792.11,7875.0,10800],["2022-03-18",7957.89,8040.79,7792.11,8040.79,27200],["2022-03-21",7957.89,7957.89,7792.11,7957.89,33400],["2022-03-22",7792.11,7957.89,7709.21,7792.11,46700],["2022-03-23",7875.0,8040.79,7875.0,8040.79,15100],["2022-03-24",7957.89,8040.79,7875.0,8040.79,17300],["2022-03-25",8040.79,8372.37,7957.89,8206.58,52000],["2022-03-28",8206.58,8206.58,7957.89,8040.79,27600],["2022-03-29",7957.89,8123.68,7957.89,8123.68,29100],["2022-03-30",8123.68,8289.47,7957.89,7957.89,24200],["2022-03-31",8040.79,8123.68,7792.11,8040.79,17700],["2022-04-01",7875.0,7875.0,7543.42,7792.11,22300],["2022-04-04",7709.21,7875.0,7709.21,7875.0,12300],["2022-04-05",7792.11,7875.0,7709.21,7709.21,15200],["2022-04-06",7709.21,7792.11,7626.32,7792.11,15500],["2022-04-07",7709.21,7709.21,7460.53,7543.42,25700],["2022-04-08",7543.42,7543.42,7460.53,7543.42,21700],["2022-04-12",7128.95,7792.11,7128.95,7294.74,12200],["2022-04-13",7543.42,7543.42,7211.84,7294.74,11700],["2022-04-14",7543.42,7543.42,7294.74,7294.74,16700],["2022-04-15",7294.74,7377.63,7046.05,7377.63,10600],["2022-04-18",7460.53,7460.53,6797.37,6797.37,8700],["2022-04-19",7128.95,7294.74,6631.58,6631.58,9800],["2022-04-20",6134.21,6714.47,6051.32,6300.0,13600],["2022-04-21",5802.63,6051.32,5553.95,5802.63,51300],["2022-04-22",5719.74,6300.0,5719.74,6051.32,3700],["2022-04-25",6134.21,6548.68,5802.63,6051.32,21800],["2022-04-26",6051.32,6382.89,6051.32,6382.89,9200],["2022-04-27",6217.11,6880.26,6134.21,6134.21,3600],["2022-04-28",5885.53,6300.0,5885.53,6217.11,5900],["2022-04-29",6051.32,6217.11,5885.53,6217.11,9600],["2022-05-04",6217.11,6465.79,6051.32,6051.32,10900],["2022-05-05",6217.11,6382.89,6051.32,6382.89,1300],["2022-05-06",6217.11,6217.11,6134.21,6134.21,3500],["2022-05-09",5636.84,6051.32,5636.84,6051.32,500],["2022-05-10",5968.42,5968.42,5802.63,5968.42,11000],["2022-05-11",5802.63,5802.63,5802.63,5802.63,2200],["2022-05-12",5802.63,5802.63,5222.37,5719.74,3900],["2022-05-13",5388.16,5388.16,4973.68,5388.16,5100],["2022-05-16",5636.84,5636.84,5305.26,5305.26,7400],["2022-05-17",5388.16,5719.74,5222.37,5719.74,21600],["2022-05-18",5388.16,5471.05,5222.37,5471.05,19200],["2022-05-19",5305.26,5388.16,5222.37,5388.16,8900],["2022-05-20",5471.05,5471.05,5222.37,5388.16,7300],["2022-05-23",5388.16,5388.16,5388.16,5388.16,3700],["2022-05-24",5802.63,5802.63,5471.05,5471.05,32600],["2022-05-25",5553.95,5802.63,5553.95,5636.84,4000],["2022-05-26",5802.63,5802.63,5553.95,5636.84,9700],["2022-05-27",5553.95,5719.74,5471.05,5636.84,5100],["2022-05-30",5802.63,5802.63,5553.95,5636.84,6100],["2022-05-31",5553.95,5636.84,5553.95,5553.95,600],["2022-06-01",5553.95,5553.95,5471.05,5471.05,1300],["2022-06-02",5553.95,5553.95,5471.05,5471.05,8400],["2022-06-03",5305.26,5471.05,5139.47,5222.37,3400],["2022-06-06",5305.26,5471.05,5305.26,5388.16,1200],["2022-06-07",5305.26,5388.16,5222.37,5305.26,1800],["2022-06-08",5305.26,5636.84,5305.26,5388.16,19700],["2022-06-09",5388.16,5388.16,5388.16,5388.16,1100],["2022-06-10",5388.16,5471.05,5139.47,5471.05,3300],["2022-06-13",5471.05,5471.05,5222.37,5222.37,1300],["2022-06-14",5056.58,5388.16,5056.58,5388.16,400],["2022-06-15",5222.37,5305.26,5056.58,5056.58,7000],["2022-06-16",5222.37,5222.37,5222.37,5222.37,14100],["2022-06-17",4476.32,5139.47,4476.32,5139.47,4600],["2022-06-20",5222.37,5222.37,3896.05,3896.05,2900],["2022-06-21",3481.58,4559.21,3481.58,4559.21,400],["2022-06-22",4310.53,4310.53,4227.63,4227.63,600],["2022-06-23",4890.79,4890.79,4890.79,4890.79,3700],["2022-06-24",5139.47,5139.47,4807.89,5056.58,1500],["2022-06-27",4890.79,4973.68,4890.79,4973.68,300],["2022-06-28",5056.58,5056.58,5056.58,5056.58,200],["2022-06-29",4559.21,5056.58,4559.21,5056.58,10300],["2022-06-30",4227.63,5056.58,4227.63,4973.68,10600],["2022-07-01",4310.53,4890.79,4310.53,4807.89,20500],["2022-07-04",4559.21,5305.26,4559.21,5305.26,200],["2022-07-05",5471.05,5471.05,5222.37,5222.37,10200],["2022-07-06",4559.21,5471.05,4559.21,5139.47,2300],["2022-07-07",4559.21,5139.47,4559.21,4890.79,1200],["2022-07-08",4310.53,5139.47,4310.53,5056.58,15100],["2022-07-11",4559.21,5056.58,4559.21,4890.79,600],["2022-07-12",4890.79,4890.79,4890.79,4890.79,700],["2022-07-13",4725.0,4973.68,4725.0,4973.68,9500],["2022-07-14",4807.89,4973.68,4642.11,4973.68,5800],["2022-07-15",5056.58,5056.58,4725.0,4890.79,400],["2022-07-18",5056.58,5056.58,5056.58,5056.58,100],["2022-07-19",5056.58,5056.58,5056.58,5056.58,0],["2022-07-20",4310.53,5139.47,4310.53,4973.68,3300],["2022-07-21",4476.32,5056.58,4476.32,4973.68,1500],["2022-07-22",4725.0,4973.68,4642.11,4642.11,5100],["2022-07-25",4559.21,5056.58,4559.21,5056.58,4700],["2022-07-26",4559.21,4973.68,4559.21,4973.68,300],["2022-07-27",4642.11,4973.68,4642.11,4973.68,4300],["2022-07-28",4890.79,4890.79,4725.0,4890.79,600],["2022-07-29",4807.89,4807.89,4725.0,4807.89,1400],["2022-08-01",4807.89,5056.58,4807.89,5056.58,8700],["2022-08-02",4559.21,5139.47,4559.21,5139.47,10400],["2022-08-03",4973.68,4973.68,4973.68,4973.68,3200],["2022-08-04",5056.58,5139.47,4973.68,5139.47,4800],["2022-08-05",4559.21,5139.47,4559.21,5056.58,4900],["2022-08-08",4807.89,5222.37,4807.89,5056.58,11400],["2022-08-09",4642.11,5305.26,4642.11,5139.47,12700],["2022-08-10",5222.37,5222.37,4973.68,5056.58,800],["2022-08-11",5139.47,5222.37,5056.58,5222.37,14300],["2022-08-12",4807.89,5719.74,4807.89,5636.84,9700],["2022-08-15",5388.16,5802.63,5388.16,5553.95,9400],["2022-08-16",5553.95,5636.84,5388.16,5388.16,8100],["2022-08-17",5553.95,5553.95,5553.95,5553.95,0],["2022-08-18",5471.05,5471.05,5056.58,5222.37,4800],["2022-08-19",5139.47,5222.37,5056.58,5222.37,2300],["2022-08-22",5139.47,5139.47,4973.68,5139.47,6500],["2022-08-23",4642.11,5056.58,4642.11,5056.58,2300],["2022-08-24",4725.0,5388.16,4725.0,5388.16,3600],["2022-08-25",4807.89,5305.26,4807.89,5222.37,1400],["2022-08-26",4807.89,5305.26,4807.89,5222.37,19100],["2022-08-29",4890.79,5222.37,4890.79,4973.68,4200],["2022-08-30",5222.37,5222.37,5056.58,5139.47,3800],["2022-08-31",5222.37,5222.37,4973.68,5139.47,10600],["2022-09-05",4973.68,5139.47,4890.79,4890.79,36000],["2022-09-06",4973.68,5222.37,4890.79,5222.37,26300],["2022-09-07",5056.58,5139.47,5056.58,5056.58,5400],["2022-09-08",4890.79,4973.68,4890.79,4973.68,16000],["2022-09-09",5056.58,5139.47,5056.58,5139.47,33900],["2022-09-12",5056.58,5056.58,4973.68,4973.68,5700],["2022-09-13",5056.58,5056.58,4973.68,4973.68,6400],["2022-09-14",4890.79,4973.68,4890.79,4973.68,2000],["2022-09-15",5139.47,5305.26,4973.68,5056.58,6400],["2022-09-16",4973.68,4973.68,4890.79,4890.79,6600],["2022-09-19",4973.68,4973.68,4807.89,4807.89,15500],["2022-09-20",4807.89,4890.79,4807.89,4890.79,3800],["2022-09-21",4807.89,4807.89,4725.0,4725.0,17700],["2022-09-22",4642.11,4973.68,4642.11,4890.79,9000],["2022-09-23",4890.79,4890.79,4890.79,4890.79,25700],["2022-09-26",4973.68,4973.68,4807.89,4807.89,1800],["2022-09-27",4807.89,4973.68,4807.89,4973.68,600],["2022-09-28",4890.79,4973.68,4807.89,4973.68,4100],["2022-09-29",4973.68,4973.68,4890.79,4973.68,2100],["2022-09-30",4890.79,4890.79,4725.0,4725.0,4000],["2022-10-03",4807.89,4895.31,4720.48,4720.48,7900],["2022-10-04",4108.56,4807.89,4108.56,4633.06,8800],["2022-10-05",4458.23,4895.31,4458.23,4633.06,7800],["2022-10-06",4545.65,4545.65,4370.81,4370.81,6500],["2022-10-07",4370.81,4895.31,4108.56,4108.56,4000],["2022-10-10",4108.56,4283.4,4108.56,4283.4,2600],["2022-10-11",4283.4,4283.4,3933.73,3933.73,1700],["2022-10-12",4283.4,4283.4,4108.56,4108.56,7700],["2022-10-13",4021.15,4283.4,3496.65,4283.4,1000],["2022-10-14",4195.98,4283.4,4195.98,4195.98,2100],["2022-10-17",4370.81,4370.81,4021.15,4195.98,3600],["2022-10-18",4545.65,4633.06,4545.65,4545.65,1300],["2022-10-19",4195.98,4895.31,4195.98,4807.89,2400],["2022-10-20",3758.9,4633.06,3758.9,4195.98,500],["2022-10-21",4195.98,4195.98,3584.07,4195.98,2600],["2022-10-24",3846.32,4283.4,3846.32,4283.4,500],["2022-10-25",4021.15,4195.98,4021.15,4195.98,3000],["2022-10-26",4195.98,4195.98,4108.56,4108.56,400],["2022-10-27",4195.98,4195.98,4195.98,4195.98,800],["2022-10-28",4195.98,4195.98,4195.98,4195.98,3100],["2022-10-31",4021.15,4195.98,4021.15,4195.98,1200],["2022-11-01",4370.81,4370.81,4021.15,4195.98,7100],["2022-11-02",4195.98,4195.98,4195.98,4195.98,0],["2022-11-03",4195.98,4195.98,4195.98,4195.98,100],["2022-11-04",3933.73,3933.73,3584.07,3933.73,18800],["2022-11-07",3584.07,3671.48,3496.65,3496.65,29900],["2022-11-08",3146.99,3584.07,3146.99,3584.07,6200],["2022-11-09",3584.07,3584.07,3584.07,3584.07,100],["2022-11-10",3584.07,3584.07,3584.07,3584.07,0],["2022-11-11",3496.65,3584.07,3409.23,3409.23,4800],["2022-11-14",3059.57,3409.23,3059.57,3146.99,7900],["2022-11-15",3059.57,3059.57,2884.74,2884.74,4400],["2022-11-16",2884.74,3146.99,2884.74,3146.99,4000],["2022-11-17",3234.4,3234.4,3234.4,3234.4,300],["2022-11-18",3321.82,3321.82,3321.82,3321.82,1000],["2022-11-21",3321.82,3671.48,3234.4,3671.48,4500],["2022-11-22",3584.07,3584.07,3584.07,3584.07,1400],["2022-11-23",3584.07,3584.07,3584.07,3584.07,0],["2022-11-24",3059.57,4108.56,3059.57,3584.07,600],["2022-11-25",3409.23,3584.07,3409.23,3584.07,1400],["2022-11-28",3321.82,3758.9,3321.82,3671.48,4300],["2022-11-29",3671.48,3933.73,3496.65,3846.32,1400],["2022-11-30",3846.32,3846.32,3846.32,3846.32,100],["2022-12-01",3321.82,3846.32,3321.82,3846.32,27200],["2022-12-02",3321.82,3846.32,3321.82,3846.32,4400],["2022-12-05",3758.9,3758.9,3409.23,3671.48,5400],["2022-12-06",3409.23,3496.65,3321.82,3496.65,11200],["2022-12-07",3671.48,3671.48,3321.82,3584.07,9900],["2022-12-08",3584.07,3671.48,3409.23,3671.48,2500],["2022-12-09",3496.65,3496.65,3496.65,3496.65,4300],["2022-12-12",3758.9,3758.9,3321.82,3671.48,4200],["2022-12-13",3409.23,3409.23,3409.23,3409.23,4600],["2022-12-14",3321.82,3584.07,3321.82,3409.23,3600],["2022-12-15",3584.07,3584.07,3496.65,3496.65,900],["2022-12-16",3584.07,3584.07,3409.23,3409.23,600],["2022-12-19",3321.82,3409.23,3321.82,3321.82,5800],["2022-12-20",3234.4,3234.4,3234.4,3234.4,9500],["2022-12-21",3321.82,3321.82,3234.4,3321.82,9100],["2022-12-22",3321.82,3321.82,3234.4,3234.4,3800],["2022-12-23",3146.99,3321.82,3146.99,3321.82,2100],["2022-12-26",3146.99,3321.82,3059.57,3321.82,7400],["2022-12-27",2972.15,3234.4,2972.15,3234.4,2400],["2022-12-28",3321.82,3321.82,3321.82,3321.82,100],["2022-12-29",3321.82,3321.82,3234.4,3321.82,5500],["2022-12-30",3234.4,3321.82,3234.4,3321.82,2100],["2023-01-03",3321.82,3321.82,3234.4,3321.82,2100],["2023-01-04",3321.82,3321.82,3234.4,3321.82,12900],["2023-01-05",3321.82,3321.82,3321.82,3321.82,14100],["2023-01-06",3496.65,3496.65,3321.82,3321.82,1500],["2023-01-09",3409.23,3409.23,3321.82,3321.82,2300],["2023-01-10",3409.23,3409.23,3234.4,3234.4,4700],["2023-01-11",3409.23,3409.23,3146.99,3146.99,10700],["2023-01-12",3234.4,3234.4,3234.4,3234.4,200],["2023-01-13",3234.4,3234.4,3146.99,3146.99,6900],["2023-01-16",3146.99,3234.4,3146.99,3146.99,23900],["2023-01-17",3146.99,3234.4,3146.99,3234.4,2200],["2023-01-18",3321.82,3321.82,3321.82,3321.82,400],["2023-01-19",3321.82,3321.82,3234.4,3321.82,1100],["2023-01-27",3321.82,3321.82,2972.15,3059.57,42200],["2023-01-30",3409.23,3409.23,3234.4,3321.82,11200],["2023-01-31",3409.23,3409.23,3146.99,3146.99,2500],["2023-02-01",3234.4,3234.4,3146.99,3146.99,10400],["2023-02-02",3146.99,3146.99,3059.57,3146.99,5300],["2023-02-03",3146.99,3146.99,3146.99,3146.99,1600],["2023-02-06",3146.99,3146.99,3146.99,3146.99,300],["2023-02-07",3146.99,3146.99,3059.57,3059.57,2700],["2023-02-08",3234.4,3234.4,2972.15,3059.57,3800],["2023-02-09",3059.57,3059.57,3059.57,3059.57,6900],["2023-02-10",3059.57,3146.99,3059.57,3146.99,800],["2023-02-13",2972.15,3146.99,2972.15,3146.99,200],["2023-02-14",3059.57,3059.57,3059.57,3059.57,800],["2023-02-15",3059.57,3059.57,3059.57,3059.57,1000],["2023-02-16",3059.57,3059.57,2972.15,3059.57,16400],["2023-02-17",2972.15,3059.57,2884.74,2884.74,7000],["2023-02-20",3146.99,3146.99,2884.74,3059.57,5900],["2023-02-21",3059.57,3059.57,2972.15,2972.15,3700],["2023-02-22",2972.15,3059.57,2972.15,2972.15,8500],["2023-02-23",2972.15,2972.15,2972.15,2972.15,400],["2023-02-24",2972.15,2972.15,2797.32,2797.32,6800],["2023-02-27",3059.57,3059.57,3059.57,3059.57,100],["2023-02-28",2884.74,3059.57,2884.74,3059.57,600],["2023-03-01",3059.57,3059.57,2972.15,2972.15,300],["2023-03-02",2884.74,3059.57,2884.74,3059.57,3200],["2023-03-03",2972.15,2972.15,2972.15,2972.15,600],["2023-03-06",2972.15,2972.15,2884.74,2884.74,8900],["2023-03-07",2884.74,2972.15,2884.74,2972.15,7900],["2023-03-08",2884.74,2972.15,2797.32,2884.74,38800],["2023-03-09",2972.15,2972.15,2884.74,2972.15,1000],["2023-03-10",2797.32,2884.74,2709.9,2884.74,7500],["2023-03-13",2884.74,2884.74,2884.74,2884.74,400],["2023-03-14",2709.9,2884.74,2709.9,2884.74,2300],["2023-03-15",2709.9,2797.32,2709.9,2797.32,5800],["2023-03-16",2797.32,2797.32,2622.49,2709.9,91700],["2023-03-17",2709.9,2709.9,2622.49,2709.9,5700],["2023-03-20",2709.9,2709.9,2622.49,2622.49,44400],["2023-03-21",2709.9,2709.9,2622.49,2622.49,15700],["2023-03-22",2622.49,2622.49,2622.49,2622.49,12000],["2023-03-23",2622.49,2622.49,2622.49,2622.49,24100],["2023-03-24",2622.49,2622.49,2535.07,2622.49,20500],["2023-03-27",2535.07,2622.49,2535.07,2535.07,17600],["2023-03-28",2535.07,2622.49,2535.07,2535.07,11500],["2023-03-29",2622.49,2622.49,2535.07,2535.07,13200],["2023-03-30",2622.49,2622.49,2535.07,2535.07,18700],["2023-03-31",2622.49,2622.49,2535.07,2535.07,16000],["2023-04-03",2622.49,2622.49,2535.07,2535.07,14200],["2023-04-04",2622.49,2622.49,2535.07,2535.07,21800],["2023-04-05",2622.49,2622.49,2535.07,2535.07,6700],["2023-04-06",2622.49,2884.74,2535.07,2622.49,117500],["2023-04-07",2709.9,2709.9,2535.07,2535.07,53200],["2023-04-10",2535.07,2622.49,2535.07,2535.07,43300],["2023-04-11",2622.49,2622.49,2535.07,2535.07,2500],["2023-04-12",2535.07,2622.49,2535.07,2535.07,29100],["2023-04-13",2535.07,2622.49,2535.07,2535.07,21300],["2023-04-14",2535.07,2622.49,2535.07,2535.07,25300],["2023-04-17",2535.07,2622.49,2535.07,2535.07,11100],["2023-04-18",2535.07,2622.49,2535.07,2535.07,3200],["2023-04-19",2622.49,2709.9,2622.49,2709.9,81100],["2023-04-20",2709.9,2797.32,2622.49,2709.9,33200],["2023-04-21",2709.9,2709.9,2622.49,2709.9,54300],["2023-04-24",2709.9,2709.9,2709.9,2709.9,600],["2023-04-25",2622.49,2709.9,2622.49,2709.9,21000],["2023-04-26",2622.49,2709.9,2622.49,2622.49,7800],["2023-04-27",2622.49,2622.49,2622.49,2622.49,3700],["2023-04-28",2709.9,2709.9,2622.49,2622.49,17400],["2023-05-04",2709.9,2709.9,2622.49,2709.9,2500],["2023-05-05",2709.9,2709.9,2622.49,2709.9,2400],["2023-05-08",2709.9,2709.9,2709.9,2709.9,30900],["2023-05-09",2709.9,2797.32,2709.9,2709.9,2000],["2023-05-10",2797.32,2797.32,2709.9,2709.9,16100],["2023-05-11",2797.32,2884.74,2797.32,2884.74,1500],["2023-05-12",2709.9,2884.74,2709.9,2797.32,6900],["2023-05-15",2884.74,2884.74,2797.32,2797.32,12800],["2023-05-16",2797.32,2797.32,2797.32,2797.32,3100],["2023-05-17",2884.74,2972.15,2797.32,2797.32,29900],["2023-05-18",2797.32,2884.74,2797.32,2884.74,3300],["2023-05-19",2884.74,2884.74,2797.32,2797.32,8000],["2023-05-22",2797.32,2884.74,2797.32,2884.74,41900],["2023-05-23",2884.74,2884.74,2884.74,2884.74,200],["2023-05-24",2884.74,2884.74,2884.74,2884.74,2300],["2023-05-25",2797.32,2884.74,2797.32,2797.32,5500],["2023-05-26",2797.32,2797.32,2797.32,2797.32,11600],["2023-05-29",2797.32,2884.74,2797.32,2797.32,20200],["2023-05-30",2972.15,3059.57,2884.74,2972.15,35700],["2023-05-31",2972.15,3409.23,2884.74,3409.23,120800],["2023-06-01",3758.9,3758.9,3321.82,3321.82,239100],["2023-06-02",3496.65,3496.65,3234.4,3321.82,104000],["2023-06-05",3234.4,3584.07,3234.4,3234.4,41000],["2023-06-06",3321.82,3321.82,3146.99,3321.82,58800],["2023-06-07",3234.4,3321.82,3234.4,3321.82,23100],["2023-06-08",3321.82,3321.82,3234.4,3321.82,42200],["2023-06-09",3321.82,3321.82,3234.4,3234.4,10000],["2023-06-12",3321.82,3321.82,3234.4,3234.4,7700],["2023-06-13",3321.82,3671.48,3321.82,3584.07,108200],["2023-06-14",3584.07,3584.07,3321.82,3321.82,47700],["2023-06-15",3409.23,3409.23,3409.23,3409.23,8700],["2023-06-16",3671.48,3671.48,3234.4,3234.4,18900],["2023-06-19",3321.82,3321.82,3146.99,3321.82,33100],["2023-06-20",3321.82,3321.82,3234.4,3321.82,7600],["2023-06-21",3409.23,3409.23,3321.82,3321.82,25500],["2023-06-22",3321.82,3321.82,3234.4,3321.82,27400],["2023-06-23",3234.4,3321.82,3234.4,3321.82,13300],["2023-06-26",3234.4,3234.4,3234.4,3234.4,23000],["2023-06-27",3234.4,3234.4,3234.4,3234.4,5400],["2023-06-28",3321.82,3409.23,2972.15,3146.99,78100],["2023-06-29",3321.82,3321.82,3146.99,3146.99,4200],["2023-06-30",3321.82,3321.82,3146.99,3234.4,23000],["2023-07-03",3146.99,3234.4,3059.57,3234.4,30900],["2023-07-04",3146.99,3321.82,3146.99,3321.82,17100],["2023-07-05",3234.4,3234.4,3234.4,3234.4,33900],["2023-07-06",3234.4,3321.82,3146.99,3146.99,47600],["2023-07-07",3234.4,3234.4,3059.57,3146.99,50900],["2023-07-10",3234.4,3321.82,3234.4,3321.82,10100],["2023-07-11",3234.4,3321.82,3234.4,3321.82,10900],["2023-07-12",3234.4,3321.82,3234.4,3234.4,33900],["2023-07-13",3234.4,3234.4,3234.4,3234.4,3400],["2023-07-14",3234.4,3321.82,3234.4,3234.4,7800],["2023-07-17",3234.4,3409.23,3234.4,3321.82,33400],["2023-07-18",3321.82,3496.65,3321.82,3409.23,145200],["2023-07-19",3409.23,3409.23,3409.23,3409.23,2300],["2023-07-20",3321.82,3321.82,3234.4,3234.4,41800],["2023-07-21",3146.99,3321.82,3146.99,3234.4,7800],["2023-07-24",3146.99,3234.4,3146.99,3234.4,7400],["2023-07-25",3234.4,3234.4,3234.4,3234.4,8300],["2023-07-26",3234.4,3234.4,3234.4,3234.4,11800],["2023-07-27",3234.4,3234.4,3146.99,3146.99,18000],["2023-07-28",3146.99,3234.4,3146.99,3234.4,6900],["2023-07-31",3234.4,3234.4,3234.4,3234.4,4300],["2023-08-01",3146.99,3146.99,3146.99,3146.99,5500],["2023-08-02",3146.99,3234.4,3146.99,3234.4,900],["2023-08-03",2972.15,3146.99,2884.74,3146.99,44300],["2023-08-04",3059.57,3146.99,3059.57,3059.57,45800],["2023-08-07",3146.99,3234.4,3059.57,3146.99,33100],["2023-08-08",3146.99,3496.65,3146.99,3496.65,72100],["2023-08-09",3409.23,3671.48,3321.82,3671.48,162200],["2023-08-10",3758.9,4021.15,3758.9,4021.15,176200],["2023-08-11",4545.65,4545.65,4108.56,4545.65,345300],["2023-08-14",4895.31,4982.73,4108.56,4633.06,253500],["2023-08-15",4283.4,4370.81,4021.15,4021.15,151400],["2023-08-16",4021.15,4195.98,3758.9,4108.56,77900],["2023-08-17",4195.98,4195.98,3846.32,3846.32,11300],["2023-08-18",4021.15,4021.15,3496.65,3671.48,74100],["2023-08-21",3671.48,3933.73,3496.65,3933.73,56500],["2023-08-22",3933.73,3933.73,3496.65,3758.9,15200],["2023-08-23",3846.32,3846.32,3758.9,3758.9,400],["2023-08-24",3584.07,3846.32,3584.07,3846.32,9100],["2023-08-25",3846.32,3933.73,3671.48,3758.9,4900],["2023-08-28",3846.32,3846.32,3496.65,3758.9,24100],["2023-08-29",3846.32,3846.32,3584.07,3846.32,6400],["2023-08-30",3846.32,3846.32,3584.07,3758.9,1800],["2023-08-31",3758.9,3758.9,3584.07,3758.9,14900],["2023-09-05",3758.9,3758.9,3496.65,3758.9,10000],["2023-09-06",3671.48,3758.9,3584.07,3671.48,27800],["2023-09-07",3584.07,3671.48,3409.23,3671.48,54700],["2023-09-08",3496.65,3671.48,3409.23,3671.48,13400],["2023-09-11",3584.07,3584.07,3496.65,3584.07,31500],["2023-09-12",3584.07,3671.48,3496.65,3671.48,9200],["2023-09-13",3584.07,3584.07,3409.23,3496.65,12000],["2023-09-14",3409.23,3409.23,3409.23,3409.23,20000],["2023-09-15",3409.23,3496.65,3409.23,3496.65,15500],["2023-09-18",3496.65,3496.65,3409.23,3496.65,7400],["2023-09-19",3409.23,3496.65,3409.23,3496.65,6900],["2023-09-20",3496.65,3496.65,3409.23,3409.23,5100],["2023-09-21",3409.23,3584.07,3409.23,3496.65,24700],["2023-09-22",3496.65,3496.65,3409.23,3496.65,27700],["2023-09-25",3409.23,3758.9,3409.23,3584.07,14600],["2023-09-26",3671.48,3671.48,3409.23,3409.23,24900],["2023-09-27",3409.23,3584.07,3409.23,3584.07,5000],["2023-09-28",3496.65,3584.07,3496.65,3584.07,3900],["2023-09-29",3496.65,3496.65,3496.65,3496.65,300],["2023-10-02",3496.65,3496.65,3496.65,3496.65,600],["2023-10-03",3409.23,3496.65,3321.82,3409.23,16200],["2023-10-04",3409.23,3409.23,3409.23,3409.23,3600],["2023-10-05",3758.9,3758.9,3409.23,3409.23,1600],["2023-10-06",3321.82,3409.23,3059.57,3321.82,37500],["2023-10-09",3496.65,3496.65,3321.82,3409.23,8300],["2023-10-10",3321.82,3584.07,3321.82,3321.82,13100],["2023-10-11",3409.23,3496.65,3409.23,3496.65,300],["2023-10-12",3496.65,3496.65,3409.23,3409.23,2700],["2023-10-13",3409.23,3496.65,3321.82,3409.23,3600],["2023-10-16",3496.65,3496.65,3409.23,3409.23,1100],["2023-10-17",3321.82,3409.23,3321.82,3321.82,6700],["2023-10-18",3234.4,3321.82,3234.4,3321.82,8400],["2023-10-19",3146.99,3321.82,3059.57,3321.82,1300],["2023-10-20",3234.4,3409.23,3234.4,3409.23,1100],["2023-10-23",3321.82,3321.82,3321.82,3321.82,2400],["2023-10-24",3321.82,3409.23,3321.82,3321.82,3800],["2023-10-25",3321.82,3409.23,3321.82,3409.23,300],["2023-10-26",3321.82,3321.82,2972.15,2972.15,3800],["2023-10-27",3234.4,3234.4,3234.4,3234.4,100],["2023-10-30",3234.4,3234.4,3234.4,3234.4,0],["2023-10-31",3234.4,3234.4,3234.4,3234.4,0],["2023-11-01",3234.4,3234.4,3059.57,3059.57,1300],["2023-11-02",3321.82,3321.82,2972.15,3321.82,2000],["2023-11-03",3234.4,3409.23,3146.99,3146.99,1300],["2023-11-06",3234.4,3234.4,3234.4,3234.4,2200],["2023-11-07",3321.82,3321.82,3059.57,3059.57,16500],["2023-11-08",3234.4,3234.4,3146.99,3146.99,3100],["2023-11-09",3321.82,3321.82,3146.99,3234.4,25800],["2023-11-10",3234.4,3234.4,3234.4,3234.4,15700],["2023-11-13",3234.4,3234.4,3234.4,3234.4,3900],["2023-11-14",3234.4,3234.4,3234.4,3234.4,7500],["2023-11-15",3234.4,3409.23,3234.4,3321.82,5000],["2023-11-16",3234.4,3234.4,3234.4,3234.4,300],["2023-11-17",3321.82,3409.23,3321.82,3321.82,2900],["2023-11-20",3234.4,3234.4,3234.4,3234.4,4100],["2023-11-21",3496.65,3496.65,3234.4,3234.4,3400],["2023-11-22",3234.4,3234.4,3146.99,3146.99,2200],["2023-11-23",3234.4,3321.82,3234.4,3234.4,6600],["2023-11-24",3234.4,3234.4,3059.57,3234.4,17000],["2023-11-27",3059.57,3409.23,3059.57,3409.23,200],["2023-11-28",3146.99,3146.99,3146.99,3146.99,5300],["2023-11-29",3234.4,3234.4,3146.99,3146.99,7600],["2023-11-30",3234.4,3321.82,3146.99,3146.99,9900],["2023-12-01",3234.4,3234.4,3146.99,3234.4,11800],["2023-12-04",3409.23,3409.23,3234.4,3234.4,3900],["2023-12-05",3146.99,3234.4,3146.99,3234.4,1200],["2023-12-06",3146.99,3234.4,3146.99,3234.4,8700],["2023-12-07",3234.4,3234.4,3234.4,3234.4,3100],["2023-12-08",3234.4,3234.4,3234.4,3234.4,6900],["2023-12-11",3234.4,3234.4,3146.99,3146.99,2100],["2023-12-12",3234.4,3234.4,3234.4,3234.4,200],["2023-12-13",3321.82,3321.82,3234.4,3234.4,1700],["2023-12-14",3234.4,3321.82,3234.4,3234.4,6400],["2023-12-15",3234.4,3321.82,3234.4,3321.82,5300],["2023-12-18",3321.82,3321.82,3321.82,3321.82,0],["2023-12-19",3234.4,3234.4,3234.4,3234.4,300],["2023-12-20",3321.82,3321.82,3146.99,3146.99,12300],["2023-12-21",3234.4,3234.4,3234.4,3234.4,4800],["2023-12-22",3234.4,3234.4,3146.99,3146.99,5800],["2023-12-25",3146.99,3146.99,3146.99,3146.99,5900],["2023-12-26",3146.99,3146.99,3146.99,3146.99,2100],["2023-12-27",3321.82,3321.82,3146.99,3146.99,3000],["2023-12-28",3321.82,3321.82,3234.4,3234.4,3600],["2023-12-29",3234.4,3234.4,3146.99,3146.99,1600],["2024-01-02",3234.4,3234.4,3146.99,3234.4,4500],["2024-01-03",3321.82,3321.82,3234.4,3234.4,7500],["2024-01-04",3234.4,3234.4,3234.4,3234.4,4900],["2024-01-05",3146.99,3234.4,3146.99,3146.99,4700],["2024-01-08",3234.4,3496.65,3234.4,3409.23,26300],["2024-01-09",3409.23,3409.23,3321.82,3409.23,4700],["2024-01-10",3409.23,3409.23,3321.82,3321.82,8200],["2024-01-11",3409.23,3409.23,3409.23,3409.23,800],["2024-01-12",3321.82,3321.82,3321.82,3321.82,2100],["2024-01-15",3409.23,3409.23,3234.4,3234.4,11100],["2024-01-16",3234.4,3234.4,3234.4,3234.4,7200],["2024-01-17",3321.82,3321.82,3234.4,3234.4,8300],["2024-01-18",3234.4,3234.4,3234.4,3234.4,21000],["2024-01-19",3146.99,3671.48,3146.99,3671.48,85800],["2024-01-22",3846.32,4108.56,3671.48,3671.48,48100],["2024-01-23",3671.48,3758.9,3496.65,3758.9,28900],["2024-01-24",3671.48,3671.48,3584.07,3584.07,13600],["2024-01-25",3671.48,3933.73,3671.48,3758.9,37200],["2024-01-26",3758.9,4283.4,3758.9,4195.98,81400],["2024-01-29",4108.56,4370.81,4108.56,4283.4,27300],["2024-01-30",4283.4,4283.4,4195.98,4283.4,9800],["2024-01-31",4283.4,4370.81,4108.56,4283.4,27500],["2024-02-01",4195.98,4195.98,4195.98,4195.98,10700],["2024-02-02",4807.89,4807.89,4195.98,4370.81,2300],["2024-02-05",4370.81,4370.81,4108.56,4195.98,4000],["2024-02-06",4283.4,4283.4,4195.98,4195.98,3000],["2024-02-07",4108.56,4195.98,4108.56,4108.56,5500],["2024-02-15",4195.98,4195.98,4108.56,4195.98,4300],["2024-02-16",4283.4,4283.4,4108.56,4195.98,38900],["2024-02-19",4108.56,4108.56,4108.56,4108.56,10100],["2024-02-20",4108.56,4283.4,4108.56,4283.4,3700],["2024-02-21",4195.98,4195.98,4195.98,4195.98,3900],["2024-02-22",4283.4,4283.4,4283.4,4283.4,1700],["2024-02-23",4370.81,4458.23,4370.81,4458.23,22700],["2024-02-26",4370.81,4807.89,4283.4,4807.89,64200],["2024-02-27",4807.89,5070.14,4807.89,5070.14,28800],["2024-02-28",5244.98,5244.98,4982.73,4982.73,8200],["2024-02-29",5157.56,5157.56,4720.48,4720.48,22200],["2024-03-01",4720.48,4807.89,4720.48,4807.89,13100],["2024-03-04",4982.73,5157.56,4982.73,4982.73,4600],["2024-03-05",4807.89,4982.73,4807.89,4895.31,8500],["2024-03-06",4807.89,4807.89,4720.48,4807.89,9500],["2024-03-07",4807.89,4895.31,4720.48,4807.89,5700],["2024-03-08",4807.89,4807.89,4720.48,4807.89,18200],["2024-03-11",4895.31,4895.31,4807.89,4895.31,7800],["2024-03-12",4895.31,4895.31,4895.31,4895.31,13900],["2024-03-13",4895.31,4895.31,4807.89,4807.89,14500],["2024-03-14",4895.31,4895.31,4807.89,4895.31,1600],["2024-03-15",4982.73,4982.73,4720.48,4895.31,12700],["2024-03-18",4895.31,4895.31,4807.89,4807.89,12200],["2024-03-19",4720.48,4807.89,4720.48,4807.89,6200],["2024-03-20",4895.31,4982.73,4895.31,4982.73,2800],["2024-03-21",4895.31,4982.73,4895.31,4982.73,11900],["2024-03-22",4807.89,4807.89,4807.89,4807.89,14100],["2024-03-25",4807.89,4807.89,4807.89,4807.89,3200],["2024-03-26",4807.89,4807.89,4807.89,4807.89,14600],["2024-03-27",4895.31,4895.31,4807.89,4807.89,3400],["2024-03-28",4807.89,4807.89,4720.48,4720.48,7000],["2024-03-29",4720.48,4807.89,4720.48,4807.89,5100],["2024-04-01",4807.89,4807.89,4720.48,4720.48,16000],["2024-04-02",4720.48,4807.89,4720.48,4807.89,200],["2024-04-03",4807.89,4807.89,4807.89,4807.89,0],["2024-04-04",4982.73,4982.73,4807.89,4807.89,2600],["2024-04-05",4633.06,4895.31,4633.06,4807.89,1700],["2024-04-08",4720.48,4720.48,4720.48,4720.48,8500],["2024-04-09",4807.89,4807.89,4633.06,4720.48,34200],["2024-04-10",4633.06,4720.48,4633.06,4633.06,47700],["2024-04-11",4720.48,4720.48,4720.48,4720.48,100],["2024-04-12",4633.06,4633.06,4633.06,4633.06,7300],["2024-04-15",4633.06,4633.06,4545.65,4545.65,22700],["2024-04-16",4458.23,4545.65,4458.23,4545.65,3700],["2024-04-17",4545.65,4720.48,4545.65,4720.48,7600],["2024-04-19",4807.89,4982.73,4720.48,4895.31,32000],["2024-04-22",4895.31,5070.14,4895.31,5070.14,40300],["2024-04-23",5070.14,5070.14,4982.73,4982.73,9900],["2024-04-24",4982.73,4982.73,4807.89,4895.31,9900],["2024-04-25",4895.31,4895.31,4807.89,4807.89,11600],["2024-04-26",4807.89,4807.89,4807.89,4807.89,3000],["2024-05-02",4807.89,4807.89,4633.06,4807.89,11500],["2024-05-03",4720.48,4982.73,4720.48,4982.73,10200],["2024-05-06",4807.89,4895.31,4807.89,4895.31,7200],["2024-05-07",4895.31,4895.31,4720.48,4720.48,14400],["2024-05-08",4720.48,4807.89,4720.48,4720.48,17700],["2024-05-09",4807.89,4807.89,4807.89,4807.89,3800],["2024-05-10",4807.89,4895.31,4807.89,4807.89,9500],["2024-05-13",4807.89,4895.31,4807.89,4807.89,24700],["2024-05-14",4807.89,4895.31,4807.89,4895.31,7200],["2024-05-15",4895.31,4982.73,4807.89,4807.89,11000],["2024-05-16",4895.31,4895.31,4807.89,4895.31,16200],["2024-05-17",4895.31,5157.56,4895.31,5157.56,59200],["2024-05-20",5157.56,5419.81,5157.56,5332.39,69900],["2024-05-21",5332.39,5332.39,5157.56,5157.56,34000],["2024-05-22",5157.56,5157.56,5070.14,5070.14,68900],["2024-05-23",5157.56,5244.98,5157.56,5244.98,12700],["2024-05-24",5157.56,5157.56,5157.56,5157.56,20700],["2024-05-27",5157.56,5244.98,5157.56,5244.98,3200],["2024-05-28",5244.98,5244.98,5244.98,5244.98,8800],["2024-05-29",5244.98,5244.98,5157.56,5157.56,32600],["2024-05-30",5157.56,5244.98,5157.56,5157.56,12800],["2024-05-31",5157.56,5157.56,5070.14,5070.14,22500],["2024-06-03",5157.56,5332.39,5157.56,5332.39,15800],["2024-06-04",5332.39,5769.47,5332.39,5769.47,26100],["2024-06-05",5769.47,6031.72,5594.64,5594.64,15300],["2024-06-06",5769.47,5769.47,5594.64,5682.06,9200],["2024-06-07",5682.06,5769.47,5594.64,5682.06,2200],["2024-06-10",5856.89,6468.8,5682.06,6468.8,111700],["2024-06-11",6468.8,7255.55,6468.8,7255.55,75100],["2024-06-12",7867.46,7867.46,6293.97,6468.8,63700],["2024-06-13",6468.8,6556.22,6119.14,6468.8,46600],["2024-06-14",6381.39,6468.8,6031.72,6031.72,71100],["2024-06-17",6119.14,6206.56,5944.31,6031.72,48000],["2024-06-18",6031.72,6031.72,5682.06,6031.72,87900],["2024-06-19",6031.72,6731.05,6031.72,6731.05,106100],["2024-06-20",7168.13,7605.22,7168.13,7605.22,103400],["2024-06-21",8654.21,8741.63,8566.79,8741.63,167200],["2024-06-24",10052.87,10052.87,9615.79,10052.87,430400],["2024-06-25",10489.95,10839.62,8654.21,9091.29,199800],["2024-06-26",9178.71,10489.95,9178.71,10489.95,237100],["2024-06-27",10489.95,11101.87,9615.79,10402.54,130300],["2024-06-28",10402.54,10402.54,9528.37,9790.62,68600],["2024-07-01",9790.62,9790.62,8829.04,9266.12,44500],["2024-07-02",9091.29,9528.37,8566.79,9091.29,41200],["2024-07-03",8566.79,10140.29,8566.79,10140.29,233000],["2024-07-04",10489.95,11276.7,10227.7,11014.45,197100],["2024-07-05",11101.87,11101.87,9878.04,10402.54,78300],["2024-07-08",10402.54,10489.95,9178.71,9615.79,100000],["2024-07-09",9790.62,10489.95,9266.12,9790.62,71200],["2024-07-10",10402.54,10402.54,9178.71,9528.37,91200],["2024-07-11",9528.37,9615.79,9178.71,9353.54,25300],["2024-07-12",9528.37,9878.04,9266.12,9440.96,82700],["2024-07-15",9440.96,9440.96,9091.29,9266.12,52300],["2024-07-16",9178.71,9178.71,8566.79,8566.79,119900],["2024-07-17",8741.63,8829.04,7954.88,8217.13,137400],["2024-07-18",8042.3,8304.55,7780.05,8042.3,86000],["2024-07-19",8304.55,9091.29,8304.55,9091.29,66200],["2024-07-22",9440.96,9528.37,7867.46,8566.79,199100],["2024-07-23",8391.96,9266.12,8391.96,8741.63,59500],["2024-07-24",8829.04,9178.71,8566.79,8741.63,47900],["2024-07-25",8829.04,8829.04,8304.55,8479.38,52500],["2024-07-26",8566.79,8829.04,8566.79,8741.63,36200],["2024-07-29",8916.46,9266.12,8654.21,8916.46,48800],["2024-07-30",8916.46,9003.88,8479.38,8654.21,15900],["2024-07-31",8654.21,8654.21,8391.96,8479.38,34400],["2024-08-01",8479.38,8566.79,8217.13,8304.55,38700],["2024-08-02",8304.55,8654.21,8042.3,8391.96,56800],["2024-08-05",8304.55,8304.55,7780.05,8042.3,18400],["2024-08-06",8042.3,8304.55,7780.05,8042.3,50500],["2024-08-07",7780.05,8042.3,7780.05,7867.46,18900],["2024-08-08",7867.46,8042.3,7867.46,8042.3,43600],["2024-08-09",7954.88,8217.13,7954.88,8217.13,22500],["2024-08-12",8129.71,8304.55,7954.88,8042.3,14500],["2024-08-13",8042.3,8042.3,7867.46,7954.88,19600],["2024-08-14",7867.46,8479.38,7867.46,8217.13,20100],["2024-08-15",8129.71,8129.71,7867.46,7954.88,11300],["2024-08-16",7954.88,8129.71,7867.46,8129.71,29700],["2024-08-19",8217.13,8304.55,8042.3,8042.3,27200],["2024-08-20",8042.3,8129.71,8042.3,8129.71,39600],["2024-08-21",8042.3,8129.71,7867.46,8129.71,30200],["2024-08-22",8042.3,8129.71,8042.3,8129.71,12600],["2024-08-23",8042.3,8129.71,8042.3,8129.71,23300],["2024-08-26",8042.3,8129.71,7954.88,7954.88,16700],["2024-08-27",7954.88,7954.88,7867.46,7954.88,7500],["2024-08-28",7954.88,8042.3,7867.46,7867.46,8000],["2024-08-29",7954.88,7954.88,7780.05,7780.05,14600],["2024-08-30",7780.05,7954.88,7780.05,7954.88,18900],["2024-09-04",7954.88,8129.71,7780.05,7954.88,11000],["2024-09-05",7954.88,7954.88,7954.88,7954.88,100],["2024-09-06",7867.46,7867.46,7780.05,7780.05,4400],["2024-09-09",7780.05,7780.05,7605.22,7692.63,7700],["2024-09-10",7867.46,7954.88,7517.8,7692.63,15500],["2024-09-11",7517.8,7517.8,7255.55,7342.97,19800],["2024-09-12",7605.22,7605.22,7430.38,7430.38,13300],["2024-09-13",7430.38,7430.38,7255.55,7342.97,18000],["2024-09-16",7430.38,7430.38,7430.38,7430.38,1200],["2024-09-17",7430.38,7430.38,7430.38,7430.38,3600],["2024-09-18",7255.55,7430.38,7255.55,7430.38,900],["2024-09-19",7430.38,7517.8,7342.97,7342.97,16100],["2024-09-20",7430.38,7517.8,7255.55,7342.97,20400],["2024-09-23",7517.8,7517.8,7080.72,7342.97,17600],["2024-09-24",7255.55,7255.55,7255.55,7255.55,3900],["2024-09-25",7430.38,7954.88,7430.38,7692.63,35400],["2024-09-26",7692.63,7692.63,7342.97,7342.97,4700],["2024-09-27",7692.63,7692.63,7342.97,7517.8,3700],["2024-09-30",7342.97,7430.38,7168.13,7255.55,10200],["2024-10-01",7255.55,7605.22,7255.55,7342.97,11900],["2024-10-02",7342.97,7430.38,7255.55,7430.38,6600],["2024-10-03",7517.8,7517.8,7255.55,7342.97,3500],["2024-10-04",7255.55,7255.55,7168.13,7255.55,5300],["2024-10-07",7255.55,7342.97,7168.13,7168.13,10900],["2024-10-08",7255.55,7255.55,7255.55,7255.55,4700],["2024-10-09",7255.55,7255.55,7168.13,7255.55,24300],["2024-10-10",7168.13,7605.22,7080.72,7342.97,15500],["2024-10-11",7255.55,7430.38,7255.55,7430.38,400],["2024-10-14",7168.13,7342.97,7168.13,7255.55,9400],["2024-10-15",7168.13,7168.13,7080.72,7168.13,17500],["2024-10-16",7430.38,7430.38,7168.13,7168.13,2200],["2024-10-17",7080.72,7342.97,6993.3,7342.97,9000],["2024-10-18",7080.72,7080.72,6993.3,7080.72,16500],["2024-10-21",7080.72,7080.72,6993.3,6993.3,13500],["2024-10-22",7342.97,8042.3,7342.97,8042.3,290500],["2024-10-23",8304.55,8304.55,7605.22,7780.05,10700],["2024-10-24",7780.05,7954.88,7430.38,7605.22,86300],["2024-10-25",7692.63,7692.63,7517.8,7517.8,28600],["2024-10-28",7605.22,7605.22,7430.38,7430.38,28700],["2024-10-29",7517.8,7780.05,7430.38,7692.63,48100],["2024-10-30",7780.05,7780.05,7517.8,7605.22,15200],["2024-10-31",7692.63,7692.63,7517.8,7605.22,32100],["2024-11-01",7605.22,7605.22,7430.38,7430.38,27400],["2024-11-04",7430.38,7430.38,7255.55,7255.55,23400],["2024-11-05",7692.63,7692.63,7342.97,7517.8,39800],["2024-11-06",7517.8,7517.8,7430.38,7430.38,10200],["2024-11-07",7430.38,7517.8,7430.38,7430.38,21000],["2024-11-08",7430.38,8042.3,7430.38,8042.3,74400],["2024-11-11",7867.46,8916.46,7867.46,8916.46,118800],["2024-11-12",9440.96,9878.04,8741.63,8829.04,126600],["2024-11-13",8129.71,9440.96,8129.71,9091.29,97400],["2024-11-14",8916.46,9003.88,8654.21,8654.21,31400],["2024-11-15",8654.21,8741.63,8479.38,8479.38,35200],["2024-11-18",8566.79,8654.21,8391.96,8654.21,25500],["2024-11-19",8566.79,8566.79,8304.55,8479.38,35700],["2024-11-20",8217.13,8391.96,7954.88,8217.13,30200],["2024-11-21",8304.55,8304.55,8129.71,8217.13,32400],["2024-11-22",8129.71,8217.13,8042.3,8129.71,34900],["2024-11-25",8217.13,8479.38,8217.13,8304.55,39600],["2024-11-26",8304.55,8304.55,8129.71,8304.55,23200],["2024-11-27",8304.55,8391.96,8304.55,8304.55,26600],["2024-11-28",8391.96,9091.29,8391.96,8916.46,116200],["2024-11-29",8829.04,8829.04,8654.21,8654.21,41800],["2024-12-02",8654.21,8741.63,8479.38,8566.79,51100],["2024-12-03",8654.21,8741.63,8654.21,8741.63,54200],["2024-12-04",8829.04,8916.46,8479.38,8566.79,18700],["2024-12-05",8479.38,8741.63,8304.55,8479.38,64100],["2024-12-06",8391.96,8479.38,8304.55,8479.38,46600],["2024-12-09",8391.96,8479.38,8304.55,8391.96,9500],["2024-12-10",8391.96,8391.96,8304.55,8304.55,45100],["2024-12-11",8304.55,8391.96,8217.13,8304.55,33000],["2024-12-12",8304.55,8479.38,8217.13,8304.55,26700],["2024-12-13",8217.13,8304.55,8217.13,8217.13,52900],["2024-12-16",8304.55,8304.55,8129.71,8304.55,64500],["2024-12-17",8217.13,8304.55,8217.13,8304.55,8000],["2024-12-18",8217.13,8304.55,8217.13,8304.55,6300],["2024-12-19",8217.13,8217.13,8129.71,8217.13,15700],["2024-12-20",8304.55,9440.96,8304.55,9266.12,187300],["2024-12-23",9266.12,9965.45,9266.12,9440.96,107700],["2024-12-24",9615.79,9615.79,8741.63,9003.88,149900],["2024-12-25",8916.46,9440.96,8829.04,9178.71,112800],["2024-12-26",9178.71,9266.12,8916.46,9091.29,70200],["2024-12-27",9091.29,9091.29,8829.04,8916.46,36100],["2024-12-30",9003.88,9003.88,8829.04,8829.04,30900],["2024-12-31",8829.04,9266.12,8741.63,8916.46,51700],["2025-01-02",8916.46,8916.46,8829.04,8916.46,20000],["2025-01-03",9003.88,9003.88,8829.04,9003.88,21700],["2025-01-06",9003.88,9528.37,9003.88,9178.71,89300],["2025-01-07",9178.71,9353.54,8916.46,8916.46,32600],["2025-01-08",9091.29,9790.62,8916.46,9703.21,122300],["2025-01-09",9703.21,10752.2,9615.79,10752.2,711800],["2025-01-10",11189.28,11888.61,10752.2,10927.03,181900],["2025-01-13",11101.87,12762.78,10402.54,11451.53,274400],["2025-01-14",11451.53,11713.78,9965.45,10315.12,390800],["2025-01-15",10402.54,10752.2,10227.7,10402.54,127400],["2025-01-16",10402.54,11538.95,10315.12,11364.11,209800],["2025-01-17",11801.2,12675.36,11364.11,11626.36,257800],["2025-01-20",11888.61,12500.53,11276.7,12238.28,104700],["2025-01-21",12238.28,12413.11,10315.12,10315.12,510300],["2025-01-22",10315.12,10489.95,9965.45,10140.29,159400],["2025-01-23",10052.87,10489.95,9703.21,10052.87,117100],["2025-01-24",10052.87,10227.7,9790.62,9790.62,94000],["2025-02-03",9878.04,9878.04,9440.96,9703.21,93200],["2025-02-04",9965.45,10489.95,9790.62,10402.54,113000],["2025-02-05",10752.2,10839.62,10315.12,10839.62,136800],["2025-02-06",11014.45,11276.7,10664.78,10839.62,87200],["2025-02-07",10839.62,11101.87,10489.95,10664.78,67700],["2025-02-10",10664.78,10664.78,9965.45,10227.7,195600],["2025-02-11",10140.29,10402.54,10052.87,10402.54,42600],["2025-02-12",10315.12,10577.37,10227.7,10402.54,45400],["2025-02-13",10315.12,11014.45,10227.7,10927.03,85500],["2025-02-14",10927.03,11101.87,10315.12,10402.54,103400],["2025-02-17",10402.54,10752.2,10402.54,10489.95,38000],["2025-02-18",10402.54,10489.95,10315.12,10489.95,74400],["2025-02-19",10577.37,10839.62,10489.95,10752.2,96100],["2025-02-20",10839.62,10927.03,10489.95,10752.2,70600],["2025-02-21",10752.2,10752.2,10489.95,10664.78,72100],["2025-02-24",10752.2,11276.7,10577.37,11014.45,167000],["2025-02-25",10927.03,10927.03,10664.78,10752.2,39500],["2025-02-26",10839.62,11888.61,10752.2,11101.87,121300],["2025-02-27",10839.62,11276.7,10752.2,11014.45,31300],["2025-02-28",10839.62,10927.03,10664.78,10752.2,84700],["2025-03-03",10927.03,11101.87,10664.78,10839.62,20000],["2025-03-04",10752.2,10839.62,10052.87,10489.95,176200],["2025-03-05",10489.95,10489.95,9878.04,10140.29,123800],["2025-03-06",10052.87,10227.7,9965.45,10140.29,26600],["2025-03-07",10052.87,10052.87,9878.04,9965.45,59100],["2025-03-10",9965.45,10227.7,9790.62,9965.45,63200],["2025-03-11",9965.45,9965.45,9878.04,9965.45,22100],["2025-03-12",9965.45,10140.29,9878.04,9965.45,21800],["2025-03-13",10052.87,10140.29,9878.04,9878.04,31600],["2025-03-14",9965.45,9965.45,9703.21,9790.62,28700],["2025-03-17",9790.62,9965.45,9790.62,9790.62,17400],["2025-03-18",9878.04,10052.87,9878.04,9878.04,9500],["2025-03-19",9965.45,9965.45,9790.62,9965.45,17200],["2025-03-20",9790.62,9965.45,9790.62,9878.04,18800],["2025-03-21",9878.04,9878.04,9615.79,9703.21,113300],["2025-03-24",9703.21,9703.21,9353.54,9528.37,75500],["2025-03-25",9528.37,9703.21,9528.37,9703.21,23600],["2025-03-26",9615.79,9703.21,9528.37,9615.79,27000],["2025-03-27",9615.79,9615.79,9528.37,9528.37,9300],["2025-03-28",9615.79,9615.79,9440.96,9528.37,25100],["2025-03-31",9440.96,9615.79,9440.96,9528.37,12300],["2025-04-01",9528.37,9615.79,9528.37,9528.37,2800],["2025-04-02",9615.79,9615.79,9528.37,9528.37,3800],["2025-04-03",9440.96,9440.96,8129.71,8129.71,96500],["2025-04-04",7168.13,7954.88,7168.13,7867.46,100400],["2025-04-08",7255.55,7342.97,6643.64,6643.64,50700],["2025-04-09",6731.05,6818.47,6731.05,6731.05,21100],["2025-04-10",7342.97,7692.63,7342.97,7692.63,4600],["2025-04-11",7692.63,7692.63,6993.3,7517.8,30000],["2025-04-14",7430.38,8304.55,7430.38,8042.3,32800],["2025-04-15",8217.13,8304.55,7780.05,8042.3,20800],["2025-04-16",7780.05,7867.46,7692.63,7867.46,6700],["2025-04-17",7692.63,7780.05,7605.22,7780.05,8100],["2025-04-18",7605.22,8042.3,7605.22,7954.88,9400],["2025-04-21",7780.05,8042.3,7430.38,7780.05,41100],["2025-04-22",7692.63,7867.46,7430.38,7867.46,42400],["2025-04-23",7867.46,8304.55,7867.46,8217.13,18300],["2025-04-24",8304.55,8304.55,7867.46,8129.71,23700],["2025-04-25",8129.71,8129.71,7867.46,7954.88,2900],["2025-04-28",8042.3,8391.96,7867.46,8129.71,5200],["2025-04-29",7867.46,8304.55,7867.46,8129.71,9700],["2025-05-05",8042.3,8129.71,7867.46,8129.71,9300],["2025-05-06",8129.71,8304.55,7954.88,7954.88,19300],["2025-05-07",8042.3,8129.71,8042.3,8042.3,1600],["2025-05-08",8217.13,8217.13,7954.88,8042.3,9200],["2025-05-09",8042.3,8042.3,7867.46,7867.46,10500],["2025-05-12",7867.46,8129.71,7780.05,7954.88,13600],["2025-05-13",8217.13,8217.13,7780.05,7954.88,12200],["2025-05-14",8042.3,8741.63,7780.05,8129.71,31900],["2025-05-15",8391.96,8391.96,8042.3,8304.55,9000],["2025-05-16",8129.71,8304.55,7867.46,8129.71,9900],["2025-05-19",8129.71,8129.71,7780.05,7954.88,10800],["2025-05-20",8042.3,8129.71,7780.05,8129.71,4100],["2025-05-21",8129.71,8129.71,7954.88,8042.3,3100],["2025-05-22",8042.3,8042.3,7517.8,7954.88,128400],["2025-05-23",7954.88,8129.71,7954.88,8129.71,8100],["2025-05-26",8217.13,8217.13,7867.46,8042.3,20800],["2025-05-27",8042.3,9003.88,7780.05,8304.55,125300],["2025-05-28",8654.21,8654.21,8129.71,8304.55,9500],["2025-05-29",8479.38,8479.38,7867.46,7954.88,52300],["2025-05-30",8042.3,8129.71,7867.46,8042.3,12300],["2025-06-02",7867.46,7954.88,7867.46,7954.88,21800],["2025-06-03",7954.88,8129.71,7867.46,8129.71,17600],["2025-06-04",8129.71,8129.71,7867.46,8042.3,26600],["2025-06-05",7954.88,8042.3,7954.88,8042.3,6300],["2025-06-06",8217.13,8217.13,7867.46,8042.3,11000],["2025-06-09",8042.3,8042.3,7954.88,8042.3,6900],["2025-06-10",8042.3,8129.71,7867.46,8129.71,11600],["2025-06-11",8129.71,8129.71,7954.88,8042.3,3900],["2025-06-12",8129.71,8129.71,7954.88,8042.3,3900],["2025-06-13",7954.88,8042.3,7780.05,7954.88,25200],["2025-06-16",8042.3,8129.71,7867.46,8129.71,17200],["2025-06-17",8042.3,8129.71,7954.88,8042.3,9200],["2025-06-18",7954.88,8042.3,7867.46,8042.3,9400],["2025-06-19",7954.88,8042.3,7867.46,7954.88,15600],["2025-06-20",7954.88,8042.3,7867.46,7867.46,14100],["2025-06-23",8042.3,8217.13,7954.88,7954.88,11400],["2025-06-24",8042.3,8129.71,7954.88,8042.3,6300],["2025-06-25",8042.3,8042.3,7867.46,8042.3,8000],["2025-06-26",8042.3,8042.3,7867.46,7954.88,14700],["2025-06-27",8042.3,8042.3,7780.05,7867.46,14400],["2025-06-30",7867.46,7954.88,7867.46,7954.88,9800],["2025-07-01",7867.46,7954.88,7867.46,7954.88,18600],["2025-07-02",7867.46,7867.46,7780.05,7867.46,17100],["2025-07-03",7867.46,7954.88,7867.46,7954.88,3900],["2025-07-04",7954.88,7954.88,7780.05,7954.88,17800],["2025-07-07",7954.88,7954.88,7780.05,7867.46,14300],["2025-07-08",7867.46,7867.46,7867.46,7867.46,18200],["2025-07-09",7780.05,7954.88,7692.63,7867.46,26400],["2025-07-10",7780.05,8042.3,7780.05,8042.3,30800],["2025-07-11",8042.3,8479.38,8042.3,8304.55,45600],["2025-07-14",8391.96,8566.79,8217.13,8304.55,19300],["2025-07-15",8391.96,8391.96,8217.13,8391.96,32100],["2025-07-16",8304.55,8304.55,8217.13,8304.55,2000],["2025-07-17",8654.21,8654.21,8217.13,8304.55,8100],["2025-07-18",8304.55,8391.96,8129.71,8304.55,10200],["2025-07-21",8304.55,8479.38,8217.13,8391.96,21100],["2025-07-22",8217.13,8654.21,8217.13,8654.21,19900],["2025-07-23",8654.21,8654.21,8391.96,8566.79,6400],["2025-07-24",8654.21,8654.21,8129.71,8304.55,22600],["2025-07-25",8391.96,8566.79,8129.71,8479.38,15400],["2025-07-28",8479.38,8479.38,8304.55,8304.55,18400],["2025-07-29",8391.96,8391.96,8129.71,8129.71,25500],["2025-07-30",8217.13,8304.55,8042.3,8129.71,23800],["2025-07-31",8129.71,8217.13,8042.3,8217.13,27400],["2025-08-01",8129.71,8129.71,8042.3,8129.71,20700],["2025-08-04",8042.3,8042.3,7954.88,8042.3,12100],["2025-08-05",8129.71,8129.71,7954.88,7954.88,20400],["2025-08-06",8042.3,8042.3,7954.88,8042.3,3500],["2025-08-07",7954.88,8129.71,7954.88,7954.88,10000],["2025-08-08",8042.3,8304.55,8042.3,8304.55,21100],["2025-08-11",8304.55,8304.55,7954.88,8129.71,11100],["2025-08-12",8304.55,8304.55,8042.3,8217.13,9300],["2025-08-13",8304.55,8304.55,8129.71,8217.13,6800],["2025-08-14",8304.55,8304.55,8129.71,8217.13,19600],["2025-08-15",8217.13,8217.13,8129.71,8217.13,27000],["2025-08-18",8042.3,8129.71,8042.3,8129.71,2400],["2025-08-19",8129.71,8217.13,8042.3,8217.13,13300],["2025-08-20",8129.71,8217.13,8042.3,8042.3,9300],["2025-08-21",8129.71,8217.13,8042.3,8217.13,1300],["2025-08-22",8217.13,8217.13,8042.3,8042.3,5800],["2025-08-25",8129.71,8129.71,8042.3,8129.71,5200],["2025-08-26",8042.3,8129.71,8042.3,8129.71,3100],["2025-08-27",8129.71,8217.13,8042.3,8217.13,25800],["2025-08-28",8217.13,8217.13,8129.71,8217.13,11600],["2025-08-29",8042.3,8217.13,8042.3,8129.71,8700],["2025-09-03",8304.55,8304.55,8129.71,8304.55,2600],["2025-09-04",8129.71,8217.13,8042.3,8217.13,2800],["2025-09-05",8129.71,8217.13,8042.3,8217.13,36900],["2025-09-08",8129.71,8217.13,8042.3,8042.3,20300],["2025-09-09",8129.71,8304.55,8129.71,8304.55,20500],["2025-09-10",8304.55,8304.55,8217.13,8304.55,3000],["2025-09-11",8304.55,8391.96,8129.71,8304.55,20800],["2025-09-12",8217.13,8304.55,8217.13,8217.13,8700],["2025-09-15",8304.55,8391.96,8304.55,8391.96,13900],["2025-09-16",8391.96,8479.38,8304.55,8304.55,10500],["2025-09-17",8304.55,8304.55,8129.71,8129.71,20000],["2025-09-18",8217.13,8479.38,8217.13,8391.96,33500],["2025-09-19",8781.82,8972.73,8495.45,8495.45,24600],["2025-09-22",8495.45,8781.82,8209.09,8495.45,30400],["2025-09-23",8686.36,8686.36,8400.0,8495.45,1600],["2025-09-24",8400.0,8495.45,8304.55,8495.45,1900],["2025-09-25",8400.0,8495.45,8400.0,8495.45,1700],["2025-09-26",8400.0,8495.45,8400.0,8495.45,2400],["2025-09-29",8400.0,8495.45,8400.0,8400.0,1700],["2025-09-30",8495.45,8495.45,8209.09,8400.0,15100],["2025-10-01",8400.0,8495.45,8400.0,8495.45,600],["2025-10-02",8495.45,8495.45,8400.0,8495.45,300],["2025-10-03",8400.0,8495.45,8304.55,8495.45,11900],["2025-10-06",8590.91,8972.73,8590.91,8686.36,4200],["2025-10-07",8877.27,8972.73,8781.82,8877.27,4700],["2025-10-08",8495.45,8781.82,8495.45,8781.82,800],["2025-10-09",8495.45,8686.36,8400.0,8590.91,7000],["2025-10-10",8590.91,8590.91,8590.91,8590.91,700],["2025-10-13",8495.45,8590.91,8400.0,8590.91,1400],["2025-10-14",8590.91,8590.91,8400.0,8590.91,1800],["2025-10-15",8590.91,8590.91,8209.09,8590.91,38500],["2025-10-16",8495.45,8590.91,8209.09,8495.45,10700],["2025-10-17",8304.55,8304.55,8113.64,8304.55,16700],["2025-10-20",8495.45,8495.45,8113.64,8304.55,2900],["2025-10-21",8018.18,8400.0,8018.18,8018.18,12500],["2025-10-22",8113.64,8113.64,7922.73,8018.18,11500],["2025-10-23",8113.64,8113.64,7827.27,7827.27,11500],["2025-10-24",7922.73,8018.18,7731.82,7922.73,7900],["2025-10-27",8018.18,8018.18,8018.18,8018.18,1200],["2025-10-28",7922.73,7922.73,7636.36,7922.73,17400],["2025-10-29",7731.82,8877.27,7636.36,8877.27,26800],["2025-10-30",8400.0,8495.45,8400.0,8495.45,7400],["2025-10-31",8590.91,8590.91,8018.18,8400.0,3400],["2025-11-03",8113.64,8304.55,8113.64,8304.55,600],["2025-11-04",8018.18,8209.09,7922.73,8209.09,4000],["2025-11-05",7922.73,7922.73,7922.73,7922.73,300],["2025-11-06",7827.27,8113.64,7827.27,8113.64,18000],["2025-11-07",8209.09,8209.09,8209.09,8209.09,100],["2025-11-10",8209.09,8590.91,8209.09,8590.91,2000],["2025-11-11",8400.0,8400.0,8400.0,8400.0,0],["2025-11-12",7922.73,8400.0,7922.73,8400.0,7200],["2025-11-13",8400.0,8590.91,8209.09,8209.09,3500],["2025-11-14",8209.09,8590.91,8113.64,8400.0,10100],["2025-11-17",8400.0,8590.91,8304.55,8590.91,1000],["2025-11-18",8495.45,8590.91,7827.27,8495.45,5800],["2025-11-19",8400.0,8400.0,8400.0,8400.0,300],["2025-11-20",8400.0,8400.0,8400.0,8400.0,0],["2025-11-21",8400.0,8495.45,8304.55,8495.45,300],["2025-11-24",8400.0,8400.0,8400.0,8400.0,200],["2025-11-25",8400.0,8400.0,8400.0,8400.0,0],["2025-11-26",7922.73,8495.45,7922.73,8495.45,2700],["2025-11-27",7922.73,8400.0,7922.73,8400.0,5700],["2025-11-28",8209.09,8590.91,8209.09,8590.91,2100],["2025-12-01",8209.09,8304.55,8113.64,8113.64,700],["2025-12-02",7922.73,8209.09,7922.73,8209.09,900],["2025-12-03",8400.0,8400.0,7922.73,8304.55,2100],["2025-12-04",8304.55,8304.55,8304.55,8304.55,500],["2025-12-05",8304.55,8304.55,8304.55,8304.55,100],["2025-12-08",8400.0,8590.91,8400.0,8590.91,11400],["2025-12-09",8495.45,8495.45,8495.45,8495.45,3400],["2025-12-10",8495.45,8495.45,8495.45,8495.45,0],["2025-12-11",8018.18,8018.18,7922.73,7922.73,3300],["2025-12-12",8018.18,8400.0,7731.82,8400.0,10900],["2025-12-15",8304.55,8304.55,8304.55,8304.55,100],["2025-12-16",8113.64,8113.64,8113.64,8113.64,100],["2025-12-17",8113.64,8113.64,8113.64,8113.64,500],["2025-12-18",8304.55,8304.55,8113.64,8113.64,2400],["2025-12-19",8113.64,8209.09,8113.64,8209.09,200],["2025-12-22",8209.09,8209.09,8209.09,8209.09,0],["2025-12-23",8209.09,8209.09,8209.09,8209.09,0],["2025-12-24",8209.09,8209.09,8209.09,8209.09,0],["2025-12-25",8209.09,8209.09,8209.09,8209.09,0],["2025-12-26",7922.73,8304.55,7922.73,8209.09,2300],["2025-12-29",7922.73,7922.73,7922.73,7922.73,600],["2025-12-30",8304.55,8304.55,8304.55,8304.55,100],["2025-12-31",8113.64,8209.09,8018.18,8209.09,2000],["2026-01-05",8113.64,8113.64,8113.64,8113.64,700],["2026-01-06",8113.64,8113.64,8113.64,8113.64,0],["2026-01-07",8113.64,8113.64,8113.64,8113.64,0],["2026-01-08",7922.73,8304.55,7922.73,8304.55,2300],["2026-01-09",8113.64,8209.09,7731.82,8209.09,10100],["2026-01-12",8209.09,8209.09,8209.09,8209.09,100],["2026-01-13",7827.27,7922.73,7827.27,7922.73,2900],["2026-01-14",8209.09,8400.0,8113.64,8304.55,6300],["2026-01-15",8304.55,8304.55,8018.18,8018.18,10700],["2026-01-16",8113.64,8113.64,8113.64,8113.64,4300],["2026-01-19",8209.09,8209.09,8113.64,8113.64,200],["2026-01-20",8113.64,8113.64,7922.73,8018.18,12100],["2026-01-21",7922.73,7922.73,7922.73,7922.73,10300],["2026-01-22",8113.64,8113.64,7827.27,7827.27,6100],["2026-01-23",8018.18,8018.18,7827.27,7827.27,2700],["2026-01-26",7827.27,7827.27,7827.27,7827.27,10300],["2026-01-27",7731.82,7922.73,7731.82,7922.73,4300],["2026-01-28",7922.73,7922.73,7827.27,7827.27,600],["2026-01-29",7827.27,7827.27,7731.82,7731.82,3400],["2026-01-30",8018.18,8018.18,7827.27,7827.27,1400],["2026-02-02",7827.27,7827.27,7827.27,7827.27,700],["2026-02-03",7731.82,8113.64,7731.82,8113.64,400],["2026-02-04",7731.82,7731.82,7731.82,7731.82,1700],["2026-02-05",8018.18,8018.18,8018.18,8018.18,200],["2026-02-06",7731.82,8018.18,7731.82,8018.18,900],["2026-02-09",7731.82,7827.27,7731.82,7731.82,3400],["2026-02-10",7636.36,7636.36,7636.36,7636.36,3800],["2026-02-11",7636.36,7636.36,7636.36,7636.36,3400],["2026-02-12",7922.73,7922.73,7636.36,7636.36,400],["2026-02-13",7922.73,7922.73,7922.73,7922.73,100],["2026-02-23",7922.73,8018.18,7922.73,8018.18,800],["2026-02-24",8018.18,8018.18,8018.18,8018.18,700],["2026-02-25",8113.64,8113.64,7827.27,7827.27,1600],["2026-02-26",8113.64,8113.64,8113.64,8113.64,0],["2026-02-27",8018.18,8018.18,7827.27,7922.73,800],["2026-03-02",8018.18,8590.91,8018.18,8400.0,3800],["2026-03-03",8400.0,8400.0,8113.64,8113.64,3400],["2026-03-04",8018.18,8209.09,7827.27,8209.09,2300],["2026-03-05",8209.09,8209.09,8113.64,8113.64,200],["2026-03-06",8209.09,8209.09,8209.09,8209.09,0],["2026-03-09",7827.27,7827.27,7445.45,7445.45,7800],["2026-03-10",8590.91,8590.91,8590.91,8590.91,100],["2026-03-11",9736.36,9736.36,8018.18,8113.64,2200],["2026-03-12",9259.09,9259.09,7827.27,8113.64,2300],["2026-03-13",8209.09,8209.09,8209.09,8209.09,100],["2026-03-16",8113.64,8113.64,8113.64,8113.64,400],["2026-03-17",7827.27,8113.64,7827.27,8113.64,500],["2026-03-18",8400.0,8400.0,7827.27,8018.18,800],["2026-03-19",8209.09,8209.09,7731.82,8113.64,7100],["2026-03-20",8781.82,8781.82,8113.64,8113.64,200],["2026-03-23",8877.27,8877.27,7731.82,7731.82,2900],["2026-03-24",8209.09,8209.09,7636.36,8209.09,3300],["2026-03-25",8209.09,8209.09,8209.09,8209.09,200],["2026-03-26",8209.09,8209.09,8209.09,8209.09,100],["2026-03-27",8304.55,8304.55,8304.55,8304.55,100],["2026-03-30",8304.55,8304.55,8304.55,8304.55,100],["2026-03-31",8400.0,8400.0,8400.0,8400.0,100],["2026-04-01",8304.55,8304.55,8209.09,8209.09,200],["2026-04-02",8304.55,8304.55,8304.55,8304.55,100],["2026-04-03",8209.09,8209.09,8113.64,8113.64,200],["2026-04-06",9354.55,9354.55,9354.55,9354.55,100],["2026-04-07",8877.27,8877.27,8113.64,8113.64,1900],["2026-04-08",8209.09,8209.09,8018.18,8018.18,500],["2026-04-09",8781.82,8781.82,7827.27,7827.27,1300],["2026-04-10",8686.36,8686.36,7827.27,7922.73,700],["2026-04-13",8018.18,8018.18,8018.18,8018.18,2300],["2026-04-14",8877.27,8877.27,8113.64,8113.64,1900],["2026-04-15",8018.18,8018.18,7922.73,8018.18,2000],["2026-04-16",8113.64,8113.64,7827.27,7827.27,2500],["2026-04-17",8209.09,8209.09,7827.27,7827.27,5500],["2026-04-20",7827.27,8113.64,7827.27,8113.64,1600],["2026-04-21",8113.64,8113.64,7445.45,7922.73,11800],["2026-04-22",8877.27,8877.27,7731.82,7731.82,1300],["2026-04-23",8877.27,8877.27,7922.73,7922.73,2700],["2026-04-24",8686.36,8686.36,7636.36,7636.36,4700],["2026-04-28",8400.0,8400.0,7636.36,7922.73,700],["2026-04-29",8400.0,8400.0,7540.91,7636.36,2400],["2026-05-04",8113.64,8113.64,7636.36,7731.82,700],["2026-05-05",8209.09,8209.09,7540.91,7540.91,3600],["2026-05-06",8209.09,8209.09,7731.82,7731.82,1300],["2026-05-07",8209.09,8209.09,7636.36,7636.36,1500],["2026-05-08",7731.82,7731.82,7731.82,7731.82,200],["2026-05-11",7731.82,7731.82,6872.73,7254.55,8800],["2026-05-12",8018.18,8018.18,8018.18,8018.18,100],["2026-05-13",8018.18,8018.18,7636.36,7827.27,500],["2026-05-14",7540.91,7540.91,7540.91,7540.91,4100],["2026-05-15",8113.64,8113.64,7445.45,7445.45,4300],["2026-05-18",8018.18,8018.18,7540.91,7540.91,9200],["2026-05-19",7540.91,7540.91,7445.45,7540.91,1000],["2026-05-20",7350.0,7445.45,7350.0,7445.45,2600],["2026-05-21",8113.64,8113.64,7540.91,7540.91,6700],["2026-05-22",7540.91,7540.91,7540.91,7540.91,300],["2026-05-25",7540.91,7540.91,7540.91,7540.91,700],["2026-05-26",7445.45,7445.45,7445.45,7445.45,2700],["2026-05-27",8113.64,8113.64,7445.45,7445.45,1500],["2026-05-28",7540.91,7540.91,7540.91,7540.91,1500],["2026-05-29",7540.91,7540.91,7540.91,7540.91,0],["2026-06-01",7731.82,7731.82,7731.82,7731.82,100],["2026-06-02",7636.36,7636.36,7636.36,7636.36,100],["2026-06-03",7636.36,7636.36,7636.36,7636.36,0],["2026-06-04",7636.36,7636.36,7636.36,7636.36,0],["2026-06-05",7636.36,7636.36,7636.36,7636.36,0],["2026-06-08",7540.91,7540.91,7540.91,7540.91,400],["2026-06-09",7350.0,7636.36,7350.0,7636.36,2400],["2026-06-10",7540.91,7540.91,7540.91,7540.91,0],["2026-06-11",7350.0,7445.45,7350.0,7445.45,31000],["2026-06-12",7636.36,7636.36,7636.36,7636.36,100],["2026-06-15",7636.36,7636.36,7636.36,7636.36,0],["2026-06-16",7636.36,7636.36,7636.36,7636.36,200],["2026-06-17",7540.91,7540.91,7540.91,7540.91,500],["2026-06-18",7445.45,7445.45,7445.45,7445.45,2000],["2026-06-19",8209.09,8209.09,8209.09,8209.09,100],["2026-06-22",7540.91,7540.91,7445.45,7445.45,2200],["2026-06-23",7445.45,7445.45,7350.0,7350.0,1400],["2026-06-24",7350.0,7350.0,7350.0,7350.0,500],["2026-06-25",7350.0,7350.0,7350.0,7350.0,0],["2026-06-26",8018.18,8018.18,8018.18,8018.18,100],["2026-06-29",7731.82,7731.82,7350.0,7350.0,700],["2026-06-30",8018.18,8018.18,8018.18,8018.18,100],["2026-07-01",7731.82,7731.82,7159.09,7159.09,6200],["2026-07-02",8018.18,8018.18,7159.09,7159.09,800],["2026-07-03",8018.18,8018.18,7159.09,7254.55,700],["2026-07-06",7731.82,7731.82,7731.82,7731.82,100],["2026-07-07",7159.09,7636.36,7159.09,7636.36,400],["2026-07-08",7827.27,7827.27,7063.64,7159.09,7700],["2026-07-09",7827.27,7827.27,7063.64,7063.64,800],["2026-07-10",7636.36,7636.36,6681.82,6968.18,11800],["2026-07-13",6872.73,6872.73,6872.73,6872.73,400],["2026-07-14",7350.0,7350.0,7350.0,7350.0,100],["2026-07-15",6777.27,6777.27,6586.36,6586.36,2000],["2026-07-16",7445.45,7445.45,6490.91,6490.91,2500],["2026-07-17",6777.27,7445.45,6681.82,7445.45,2000],["2026-07-20",6872.73,7445.45,6586.36,7445.45,4500],["2026-07-21",7254.55,7254.55,7254.55,7254.55,200],["2026-07-22",6681.82,6681.82,6490.91,6490.91,4600],["2026-07-23",7445.45,7445.45,6490.91,6586.36,1200],["2026-07-24",7445.45,7445.45,6490.91,6490.91,300],["2026-07-27",7254.55,7254.55,7254.55,7254.55,100],["2026-07-28",7350.0,7350.0,7350.0,7350.0,100],["2026-07-29",7350.0,7350.0,7350.0,7350.0,0],["2026-07-30",6490.91,7445.45,6490.91,7350.0,800],["2026-07-31",7827.27,7827.27,7827.27,7827.27,100],["2026-08-03",6681.82,6872.73,6681.82,6681.82,11900],["2026-08-04",7350.0,7350.0,7350.0,7350.0,100],["2026-08-05",7540.91,7540.91,7540.91,7540.91,100],["2026-08-06",6586.36,7254.55,6586.36,7254.55,300],["2026-08-07",7445.45,7445.45,7445.45,7445.45,100],["2026-08-10",7445.45,7445.45,7445.45,7445.45,100],["2026-08-11",7540.91,8018.18,7540.91,7922.73,1200],["2026-08-12",6681.82,6681.82,6681.82,6681.82,1600],["2026-08-13",7636.36,7636.36,6681.82,6681.82,1400],["2026-08-14",7731.82,7731.82,7350.0,7445.45,800],["2026-08-17",7922.73,7922.73,7922.73,7922.73,100],["2026-08-18",7922.73,7922.73,7922.73,7922.73,0],["2026-08-19",7922.73,7922.73,7922.73,7922.73,0],["2026-08-20",6777.27,6777.27,6777.27,6777.27,1900],["2026-08-21",7636.36,7636.36,6490.91,7063.64,4800],["2026-08-24",7350.0,7350.0,7350.0,7350.0,100],["2026-08-25",7350.0,7350.0,7350.0,7350.0,0],["2026-08-26",7254.55,7254.55,7254.55,7254.55,1500],["2026-08-27",7254.55,7254.55,7254.55,7254.55,0],["2026-08-28",7731.82,7731.82,7731.82,7731.82,100],["2026-09-03",7731.82,7731.82,7731.82,7731.82,0],["2026-09-04",6586.36,6681.82,6586.36,6681.82,400],["2026-09-07",7636.36,7636.36,6681.82,6681.82,200],["2026-09-08",7731.82,7731.82,6490.91,6490.91,6100],["2026-09-09",7445.45,7445.45,7445.45,7445.45,100],["2026-09-10",7350.0,7350.0,7350.0,7350.0,100],["2026-09-11",7063.64,7063.64,7063.64,7063.64,300],["2026-09-14",7063.64,7063.64,7063.64,7063.64,0],["2026-09-15",7063.64,7063.64,7063.64,7063.64,0],["2026-09-16",7063.64,7063.64,7063.64,7063.64,0],["2026-09-17",6395.45,6586.36,6300.0,6490.91,8700],["2026-09-18",7350.0,7350.0,7159.09,7254.55,300],["2026-09-21",6490.91,6490.91,6490.91,6490.91,11700],["2026-09-22",6490.91,6490.91,6490.91,6490.91,0],["2026-09-23",6490.91,6490.91,6490.91,6490.91,0],["2026-09-24",6968.18,6968.18,6968.18,6968.18,200],["2026-09-25",6872.73,6872.73,6872.73,6872.73,700],["2026-09-28",6490.91,6490.91,6300.0,6395.45,3600],["2026-09-29",7200.0,7200.0,7200.0,7200.0,100],["2026-09-30",8000.0,8000.0,6500.0,6500.0,1100],["2026-10-01",7000.0,7000.0,6600.0,6600.0,1000],["2026-10-02",7400.0,7400.0,7400.0,7400.0,5000],["2026-10-05",7400.0,7400.0,7400.0,7400.0,0],["2026-10-06",7400.0,7400.0,7400.0,7400.0,0],["2026-10-07",6400.0,6400.0,6400.0,6400.0,2000],["2026-10-08",7000.0,7000.0,7000.0,7000.0,100],["2026-10-09",6900.0,6900.0,6200.0,6200.0,1100],["2026-10-12",6200.0,6700.0,6200.0,6700.0,500]]}