{"sym":"HHV","index":false,"bars":[["2015-12-18",5552.62,5552.62,5552.62,5552.62,0],["2015-12-21",7773.67,7773.67,7773.67,7773.67,100],["2015-12-22",7773.67,7773.67,7773.67,7773.67,0],["2015-12-23",7773.67,7773.67,7773.67,7773.67,0],["2015-12-24",7773.67,7773.67,7773.67,7773.67,0],["2015-12-25",7773.67,7773.67,7773.67,7773.67,0],["2015-12-28",7773.67,7773.67,7773.67,7773.67,0],["2015-12-29",7773.67,7773.67,7773.67,7773.67,0],["2015-12-30",7773.67,7773.67,7773.67,7773.67,0],["2015-12-31",7773.67,7773.67,7773.67,7773.67,0],["2016-01-04",7773.67,7773.67,7773.67,7773.67,0],["2016-01-05",7773.67,7773.67,7773.67,7773.67,0],["2016-01-06",7773.67,7773.67,7773.67,7773.67,0],["2016-01-07",7773.67,7773.67,7773.67,7773.67,0],["2016-01-08",7773.67,7773.67,7773.67,7773.67,0],["2016-01-11",7773.67,7773.67,7773.67,7773.67,0],["2016-01-12",7773.67,7773.67,7773.67,7773.67,0],["2016-01-13",7773.67,7773.67,7773.67,7773.67,0],["2016-01-14",7773.67,7773.67,7773.67,7773.67,0],["2016-01-15",7773.67,7773.67,7773.67,7773.67,0],["2016-01-18",7773.67,7773.67,7773.67,7773.67,0],["2016-01-19",7773.67,7773.67,7773.67,7773.67,0],["2016-01-20",7773.67,7773.67,7773.67,7773.67,0],["2016-01-21",7773.67,7773.67,7773.67,7773.67,1422000],["2016-01-22",7773.67,7773.67,7773.67,7773.67,0],["2016-01-25",7773.67,7773.67,7773.67,7773.67,0],["2016-01-26",7773.67,7773.67,7773.67,7773.67,0],["2016-01-27",7773.67,7773.67,7773.67,7773.67,0],["2016-01-28",7773.67,7773.67,7773.67,7773.67,0],["2016-01-29",7773.67,7773.67,7773.67,7773.67,0],["2016-02-01",7773.67,7773.67,7773.67,7773.67,0],["2016-02-02",7773.67,7773.67,7773.67,7773.67,0],["2016-02-03",7773.67,7773.67,7773.67,7773.67,0],["2016-02-04",7773.67,7773.67,7773.67,7773.67,0],["2016-02-05",7773.67,7773.67,7773.67,7773.67,0],["2016-02-15",7773.67,7773.67,7773.67,7773.67,0],["2016-02-16",7773.67,7773.67,7773.67,7773.67,0],["2016-02-17",7773.67,7773.67,7773.67,7773.67,0],["2016-02-18",7773.67,7773.67,7773.67,7773.67,0],["2016-02-19",7773.67,7773.67,7773.67,7773.67,0],["2016-02-22",7773.67,7773.67,7773.67,7773.67,0],["2016-02-23",7773.67,7773.67,7773.67,7773.67,0],["2016-02-24",7773.67,7773.67,7773.67,7773.67,0],["2016-02-25",7773.67,7773.67,7773.67,7773.67,0],["2016-02-26",7773.67,7773.67,7773.67,7773.67,0],["2016-02-29",7773.67,7773.67,7773.67,7773.67,0],["2016-03-01",7773.67,7773.67,7773.67,7773.67,0],["2016-03-02",7773.67,7773.67,7773.67,7773.67,0],["2016-03-03",7773.67,7773.67,7773.67,7773.67,0],["2016-03-04",7773.67,7773.67,7773.67,7773.67,0],["2016-03-07",7773.67,7773.67,7773.67,7773.67,0],["2016-03-08",7773.67,7773.67,7773.67,7773.67,0],["2016-03-09",7773.67,7773.67,7773.67,7773.67,0],["2016-03-10",7773.67,7773.67,7773.67,7773.67,0],["2016-03-11",7773.67,7773.67,7773.67,7773.67,0],["2016-03-14",7773.67,7773.67,7773.67,7773.67,0],["2016-03-15",7773.67,7773.67,7773.67,7773.67,0],["2016-03-16",7773.67,7773.67,7773.67,7773.67,0],["2016-03-17",7773.67,7773.67,7773.67,7773.67,0],["2016-03-18",7773.67,7773.67,7773.67,7773.67,0],["2016-03-21",7773.67,7773.67,7773.67,7773.67,0],["2016-03-22",7773.67,7773.67,7773.67,7773.67,0],["2016-03-23",7773.67,7773.67,7773.67,7773.67,0],["2016-03-24",7773.67,7773.67,7773.67,7773.67,0],["2016-03-25",7773.67,7773.67,7773.67,7773.67,0],["2016-03-28",7773.67,7773.67,7773.67,7773.67,0],["2016-03-29",7773.67,7773.67,7773.67,7773.67,0],["2016-03-30",7773.67,7773.67,7773.67,7773.67,0],["2016-03-31",7773.67,7773.67,7773.67,7773.67,0],["2016-04-01",7773.67,7773.67,7773.67,7773.67,0],["2016-04-04",7773.67,7773.67,7773.67,7773.67,0],["2016-04-05",7773.67,7773.67,7773.67,7773.67,0],["2016-04-06",7773.67,7773.67,7773.67,7773.67,0],["2016-04-07",7773.67,7773.67,7773.67,7773.67,0],["2016-04-08",7773.67,7773.67,7773.67,7773.67,0],["2016-04-11",7773.67,7773.67,7773.67,7773.67,0],["2016-04-12",7773.67,7773.67,7773.67,7773.67,0],["2016-04-13",7773.67,7773.67,7773.67,7773.67,0],["2016-04-14",7773.67,7773.67,7773.67,7773.67,0],["2016-04-15",7773.67,7773.67,7773.67,7773.67,0],["2016-04-19",7403.5,7403.5,7403.5,7403.5,500],["2016-04-20",7403.5,7403.5,7403.5,7403.5,0],["2016-04-21",7403.5,7403.5,7403.5,7403.5,100],["2016-04-22",6874.68,6874.68,6874.68,6874.68,200],["2016-04-25",6874.68,6874.68,6874.68,6874.68,400],["2016-04-26",6874.68,6874.68,6874.68,6874.68,0],["2016-04-27",6874.68,6874.68,6874.68,6874.68,0],["2016-04-28",6874.68,6874.68,6874.68,6874.68,400],["2016-04-29",6874.68,6874.68,6874.68,6874.68,0],["2016-05-04",6874.68,6874.68,6874.68,6874.68,0],["2016-05-05",6874.68,6874.68,6874.68,6874.68,250],["2016-05-06",6874.68,6874.68,6874.68,6874.68,50],["2016-05-09",6874.68,6874.68,6874.68,6874.68,0],["2016-05-10",6874.68,6874.68,6874.68,6874.68,0],["2016-05-11",6874.68,6874.68,6874.68,6874.68,0],["2016-05-12",6874.68,6874.68,6874.68,6874.68,0],["2016-05-13",6874.68,6874.68,6874.68,6874.68,0],["2016-05-16",6874.68,6874.68,6874.68,6874.68,0],["2016-05-17",6874.68,6874.68,6874.68,6874.68,0],["2016-05-18",7350.62,7350.62,7350.62,7350.62,250],["2016-05-19",7350.62,7350.62,7350.62,7350.62,0],["2016-05-20",7350.62,7350.62,7350.62,7350.62,0],["2016-05-23",7350.62,7350.62,7350.62,7350.62,0],["2016-05-24",7350.62,7350.62,7350.62,7350.62,0],["2016-05-25",7350.62,7350.62,7350.62,7350.62,0],["2016-05-26",7350.62,7350.62,7350.62,7350.62,0],["2016-05-27",7350.62,7350.62,7350.62,7350.62,0],["2016-05-30",7350.62,7350.62,7350.62,7350.62,0],["2016-05-31",7350.62,7350.62,7350.62,7350.62,0],["2016-06-01",7350.62,7350.62,7350.62,7350.62,0],["2016-06-02",7350.62,7350.62,7350.62,7350.62,0],["2016-06-03",7350.62,7350.62,7350.62,7350.62,0],["2016-06-06",6345.85,6345.85,6345.85,6345.85,100],["2016-06-07",6345.85,6345.85,6345.85,6345.85,0],["2016-06-08",6345.85,6345.85,6345.85,6345.85,0],["2016-06-09",6345.85,6345.85,6345.85,6345.85,90],["2016-06-10",6345.85,6345.85,6345.85,6345.85,0],["2016-06-13",6345.85,6345.85,6345.85,6345.85,0],["2016-06-14",6345.85,6345.85,6345.85,6345.85,0],["2016-06-15",6345.85,6345.85,6345.85,6345.85,0],["2016-06-16",6345.85,6345.85,6345.85,6345.85,0],["2016-06-17",6345.85,6345.85,6345.85,6345.85,0],["2016-06-20",6345.85,6345.85,6345.85,6345.85,0],["2016-06-21",6345.85,6345.85,6345.85,6345.85,0],["2016-06-22",6345.85,6345.85,6345.85,6345.85,0],["2016-06-23",6345.85,6345.85,6345.85,6345.85,0],["2016-06-24",6345.85,6345.85,6345.85,6345.85,0],["2016-06-27",6345.85,6345.85,6345.85,6345.85,0],["2016-06-28",6345.85,6345.85,6345.85,6345.85,0],["2016-06-29",6345.85,6345.85,6345.85,6345.85,0],["2016-06-30",6345.85,6345.85,6345.85,6345.85,0],["2016-07-01",6345.85,6345.85,6345.85,6345.85,0],["2016-07-04",6345.85,6345.85,6345.85,6345.85,0],["2016-07-05",6345.85,6345.85,6345.85,6345.85,0],["2016-07-06",5552.62,5552.62,5552.62,5552.62,100],["2016-07-07",5552.62,5552.62,5552.62,5552.62,0],["2016-07-08",5552.62,5552.62,5552.62,5552.62,0],["2016-07-11",5552.62,5552.62,5552.62,5552.62,80],["2016-07-12",5552.62,5552.62,5552.62,5552.62,0],["2016-07-13",5552.62,5552.62,5552.62,5552.62,0],["2016-07-14",5552.62,5552.62,5552.62,5552.62,0],["2016-07-15",5552.62,5552.62,5552.62,5552.62,0],["2016-07-18",5552.62,5552.62,5552.62,5552.62,0],["2016-07-19",6345.85,6345.85,6345.85,6345.85,100],["2016-07-20",7297.73,7297.73,6345.85,7297.73,900],["2016-07-21",7773.67,7773.67,7773.67,7773.67,100],["2016-07-22",6610.27,6610.27,6610.27,6610.27,300],["2016-07-25",6610.27,6610.27,6610.27,6610.27,0],["2016-07-26",6610.27,6610.27,6610.27,6610.27,0],["2016-07-27",6610.27,6610.27,6610.27,6610.27,0],["2016-07-28",6874.68,6874.68,6874.68,6874.68,100],["2016-07-29",6874.68,6874.68,6874.68,6874.68,0],["2016-08-01",7403.5,7403.5,7403.5,7403.5,100],["2016-08-02",7403.5,7403.5,7403.5,7403.5,39855],["2016-08-03",6292.97,6292.97,6292.97,6292.97,100],["2016-08-04",5393.98,5393.98,5393.98,5393.98,1000],["2016-08-05",5393.98,5393.98,5393.98,5393.98,0],["2016-08-08",5393.98,5393.98,5393.98,5393.98,0],["2016-08-09",5393.98,5393.98,5393.98,5393.98,0],["2016-08-10",5393.98,5393.98,5393.98,5393.98,0],["2016-08-11",5393.98,5393.98,5393.98,5393.98,0],["2016-08-12",5393.98,5393.98,5393.98,5393.98,0],["2016-08-15",5393.98,5393.98,5393.98,5393.98,0],["2016-08-16",5393.98,5393.98,5393.98,5393.98,0],["2016-08-17",5393.98,5393.98,5393.98,5393.98,0],["2016-08-18",4600.74,4600.74,4600.74,4600.74,100],["2016-08-19",4600.74,4600.74,4600.74,4600.74,0],["2016-08-22",4600.74,4600.74,4600.74,4600.74,0],["2016-08-23",4600.74,4600.74,4600.74,4600.74,0],["2016-08-24",4600.74,4600.74,4600.74,4600.74,0],["2016-08-25",4600.74,4600.74,4600.74,4600.74,0],["2016-08-26",4600.74,4600.74,4600.74,4600.74,0],["2016-08-29",4600.74,4600.74,4600.74,4600.74,0],["2016-08-30",4600.74,4600.74,4600.74,4600.74,0],["2016-08-31",4600.74,4600.74,4600.74,4600.74,0],["2016-09-01",3913.28,3913.28,3913.28,3913.28,100],["2016-09-05",3913.28,3913.28,3913.28,3913.28,0],["2016-09-06",3913.28,3913.28,3913.28,3913.28,0],["2016-09-07",3331.57,3331.57,3331.57,3331.57,300],["2016-09-08",3331.57,3331.57,3331.57,3331.57,0],["2016-09-09",3331.57,3331.57,3331.57,3331.57,0],["2016-09-12",3331.57,3331.57,3331.57,3331.57,0],["2016-09-13",3331.57,3331.57,3331.57,3331.57,0],["2016-09-14",3331.57,3331.57,3331.57,3331.57,0],["2016-09-15",3331.57,3331.57,3331.57,3331.57,0],["2016-09-16",3331.57,3331.57,3331.57,3331.57,0],["2016-09-19",3331.57,3331.57,3331.57,3331.57,0],["2016-09-20",3807.51,3807.51,3807.51,3807.51,100],["2016-09-21",3807.51,3807.51,3807.51,3807.51,0],["2016-09-22",3278.69,3278.69,3278.69,3278.69,100],["2016-09-23",2802.75,2802.75,2802.75,2802.75,100],["2016-09-26",2802.75,2802.75,2802.75,2802.75,0],["2016-09-27",2802.75,2802.75,2802.75,2802.75,0],["2016-09-28",2802.75,2802.75,2802.75,2802.75,0],["2016-09-29",2802.75,2802.75,2802.75,2802.75,0],["2016-09-30",2485.46,2485.46,2485.46,2485.46,100],["2016-10-03",2485.46,2485.46,2485.46,2485.46,0],["2016-10-04",2485.46,2485.46,2485.46,2485.46,0],["2016-10-05",2485.46,2485.46,2485.46,2485.46,0],["2016-10-06",2485.46,2485.46,2485.46,2485.46,0],["2016-10-07",2485.46,2485.46,2485.46,2485.46,0],["2016-10-10",2485.46,2485.46,2485.46,2485.46,0],["2016-10-11",2485.46,2485.46,2485.46,2485.46,0],["2016-10-12",2115.28,2115.28,2115.28,2115.28,100],["2016-10-13",2115.28,2115.28,2115.28,2115.28,0],["2016-10-14",2115.28,2115.28,2115.28,2115.28,0],["2016-10-17",2115.28,2115.28,2115.28,2115.28,0],["2016-10-18",2115.28,2115.28,2115.28,2115.28,0],["2016-10-19",2115.28,2115.28,2115.28,2115.28,0],["2016-10-20",2115.28,2115.28,2115.28,2115.28,0],["2016-10-21",2115.28,2115.28,2115.28,2115.28,0],["2016-10-24",2115.28,2115.28,2115.28,2115.28,0],["2016-10-25",2115.28,2115.28,2115.28,2115.28,0],["2016-10-26",2115.28,2115.28,2115.28,2115.28,0],["2016-10-27",2115.28,2115.28,2115.28,2115.28,0],["2016-10-28",2115.28,2115.28,2115.28,2115.28,0],["2016-10-31",2115.28,2115.28,2115.28,2115.28,0],["2016-11-01",2115.28,2115.28,2115.28,2115.28,0],["2016-11-02",2115.28,2115.28,2115.28,2115.28,0],["2016-11-03",2115.28,2115.28,2115.28,2115.28,0],["2016-11-04",2115.28,2115.28,2115.28,2115.28,0],["2016-11-07",2115.28,2115.28,2115.28,2115.28,0],["2016-11-08",2115.28,2115.28,2115.28,2115.28,0],["2016-11-09",2115.28,2115.28,2115.28,2115.28,0],["2016-11-10",2115.28,2115.28,2115.28,2115.28,0],["2016-11-11",2115.28,2115.28,2115.28,2115.28,0],["2016-11-14",2115.28,2115.28,2115.28,2115.28,0],["2016-11-15",2115.28,2115.28,2115.28,2115.28,0],["2016-11-16",2115.28,2115.28,2115.28,2115.28,0],["2016-11-17",2115.28,2115.28,2115.28,2115.28,0],["2016-11-18",2115.28,2115.28,2115.28,2115.28,0],["2016-11-21",2115.28,2115.28,2115.28,2115.28,0],["2016-11-22",2115.28,2115.28,2115.28,2115.28,0],["2016-11-23",2115.28,2115.28,2115.28,2115.28,0],["2016-11-24",2115.28,2115.28,2115.28,2115.28,0],["2016-11-25",2115.28,2115.28,2115.28,2115.28,0],["2016-11-28",2961.4,2961.4,2961.4,2961.4,100],["2016-11-29",2961.4,2961.4,2961.4,2961.4,0],["2016-11-30",2961.4,2961.4,2961.4,2961.4,0],["2016-12-01",3384.46,3384.46,3384.46,3384.46,100],["2016-12-02",3384.46,3384.46,3384.46,3384.46,0],["2016-12-05",3701.75,3701.75,3701.75,3701.75,200],["2016-12-06",4230.57,4230.57,4230.57,4230.57,100],["2016-12-07",4230.57,4230.57,4230.57,4230.57,0],["2016-12-08",4230.57,4230.57,4230.57,4230.57,0],["2016-12-09",4230.57,4230.57,4230.57,4230.57,0],["2016-12-12",4865.16,4865.16,4865.16,4865.16,100],["2016-12-13",4865.16,4865.16,4865.16,4865.16,0],["2016-12-14",4759.39,4759.39,4759.39,4759.39,100],["2016-12-15",4759.39,4759.39,4759.39,4759.39,0],["2016-12-16",4759.39,4759.39,4759.39,4759.39,200],["2016-12-19",4759.39,4759.39,4759.39,4759.39,0],["2016-12-20",4759.39,4759.39,4759.39,4759.39,0],["2016-12-21",4759.39,4759.39,4759.39,4759.39,0],["2016-12-22",4759.39,4759.39,4759.39,4759.39,0],["2016-12-23",4759.39,4759.39,4759.39,4759.39,0],["2016-12-26",4759.39,4759.39,4759.39,4759.39,0],["2016-12-27",4759.39,4759.39,4759.39,4759.39,0],["2016-12-28",4759.39,4759.39,4759.39,4759.39,0],["2016-12-29",4759.39,4759.39,4759.39,4759.39,0],["2016-12-30",4759.39,4759.39,4759.39,4759.39,0],["2017-01-03",4759.39,4759.39,4759.39,4759.39,0],["2017-01-04",4759.39,4759.39,4759.39,4759.39,0],["2017-01-05",4759.39,4759.39,4759.39,4759.39,0],["2017-01-06",4759.39,4759.39,4759.39,4759.39,0],["2017-01-09",4759.39,4759.39,4759.39,4759.39,0],["2017-01-10",4759.39,4759.39,4759.39,4759.39,0],["2017-01-11",4759.39,4759.39,4759.39,4759.39,0],["2017-01-12",4759.39,4759.39,4759.39,4759.39,0],["2017-01-13",4759.39,4759.39,4759.39,4759.39,0],["2017-01-16",4759.39,4759.39,4759.39,4759.39,0],["2017-01-17",4759.39,4759.39,4759.39,4759.39,0],["2017-01-18",4759.39,4759.39,4759.39,4759.39,0],["2017-01-19",4759.39,4759.39,4759.39,4759.39,0],["2017-01-20",4759.39,4759.39,4759.39,4759.39,0],["2017-01-23",4759.39,4759.39,4759.39,4759.39,0],["2017-01-24",4759.39,4759.39,4759.39,4759.39,0],["2017-01-25",4759.39,4759.39,4759.39,4759.39,0],["2017-02-02",4759.39,4759.39,4759.39,4759.39,0],["2017-02-03",4759.39,4759.39,4759.39,4759.39,0],["2017-02-06",4759.39,4759.39,4759.39,4759.39,0],["2017-02-07",4759.39,4759.39,4759.39,4759.39,0],["2017-02-08",4759.39,4759.39,4759.39,4759.39,0],["2017-02-09",4759.39,4759.39,4759.39,4759.39,0],["2017-02-10",4759.39,4759.39,4759.39,4759.39,0],["2017-02-13",4759.39,4759.39,4759.39,4759.39,0],["2017-02-14",4759.39,4759.39,4759.39,4759.39,0],["2017-02-15",4759.39,4759.39,4759.39,4759.39,0],["2017-02-16",4759.39,4759.39,4759.39,4759.39,0],["2017-02-17",4759.39,4759.39,4759.39,4759.39,0],["2017-02-20",4759.39,4759.39,4759.39,4759.39,0],["2017-02-21",4759.39,4759.39,4759.39,4759.39,0],["2017-02-22",4759.39,4759.39,4759.39,4759.39,0],["2017-02-23",4759.39,4759.39,4759.39,4759.39,0],["2017-02-24",4759.39,4759.39,4759.39,4759.39,0],["2017-02-27",4759.39,4759.39,4759.39,4759.39,0],["2017-02-28",4759.39,4759.39,4759.39,4759.39,0],["2017-03-01",4759.39,4759.39,4759.39,4759.39,0],["2017-03-02",4759.39,4759.39,4759.39,4759.39,0],["2017-03-03",4759.39,4759.39,4759.39,4759.39,0],["2017-03-06",4759.39,4759.39,4759.39,4759.39,0],["2017-03-07",4759.39,4759.39,4759.39,4759.39,0],["2017-03-08",4759.39,4759.39,4759.39,4759.39,0],["2017-03-09",4759.39,4759.39,4759.39,4759.39,0],["2017-03-10",4759.39,4759.39,4759.39,4759.39,0],["2017-03-13",4759.39,4759.39,4759.39,4759.39,0],["2017-03-14",4759.39,4759.39,4759.39,4759.39,0],["2017-03-15",4759.39,4759.39,4759.39,4759.39,0],["2017-03-16",4759.39,4759.39,4759.39,4759.39,0],["2017-03-17",4759.39,4759.39,4759.39,4759.39,0],["2017-03-20",4759.39,4759.39,4759.39,4759.39,0],["2017-03-21",4759.39,4759.39,4759.39,4759.39,0],["2017-03-22",4759.39,4759.39,4759.39,4759.39,0],["2017-03-23",4759.39,4759.39,4759.39,4759.39,0],["2017-03-24",4759.39,4759.39,4759.39,4759.39,0],["2017-03-27",4759.39,4759.39,4759.39,4759.39,0],["2017-03-28",4759.39,4759.39,4759.39,4759.39,0],["2017-03-29",4759.39,4759.39,4759.39,4759.39,0],["2017-03-30",6187.21,6187.21,6187.21,6187.21,500],["2017-03-31",6187.21,6187.21,6187.21,6187.21,0],["2017-04-03",6187.21,6187.21,6187.21,6187.21,0],["2017-04-04",6187.21,6187.21,6187.21,6187.21,0],["2017-04-05",6187.21,6187.21,6187.21,6187.21,0],["2017-04-07",6187.21,6187.21,6187.21,6187.21,0],["2017-04-10",6187.21,6187.21,6187.21,6187.21,0],["2017-04-11",6187.21,6187.21,6187.21,6187.21,0],["2017-04-12",6187.21,6187.21,6187.21,6187.21,0],["2017-04-13",6187.21,6187.21,6187.21,6187.21,0],["2017-04-14",6187.21,6187.21,6187.21,6187.21,0],["2017-04-17",6187.21,6187.21,6187.21,6187.21,0],["2017-04-18",6187.21,6187.21,6187.21,6187.21,127],["2017-04-19",6187.21,6187.21,6187.21,6187.21,0],["2017-04-20",6187.21,6187.21,6187.21,6187.21,0],["2017-04-21",6187.21,6187.21,6187.21,6187.21,0],["2017-04-24",6187.21,6187.21,6187.21,6187.21,0],["2017-04-25",6187.21,6187.21,6187.21,6187.21,0],["2017-04-26",6187.21,6187.21,6187.21,6187.21,0],["2017-04-27",6187.21,6187.21,6187.21,6187.21,0],["2017-04-28",6187.21,6187.21,6187.21,6187.21,0],["2017-05-03",6187.21,6187.21,6187.21,6187.21,0],["2017-05-04",6187.21,6187.21,6187.21,6187.21,0],["2017-05-05",6187.21,6187.21,6187.21,6187.21,0],["2017-05-08",6187.21,6187.21,6187.21,6187.21,0],["2017-05-09",6187.21,6187.21,6187.21,6187.21,0],["2017-05-10",6187.21,6187.21,6187.21,6187.21,0],["2017-05-11",6187.21,6187.21,6187.21,6187.21,0],["2017-05-12",6187.21,6187.21,6187.21,6187.21,0],["2017-05-15",6187.21,6187.21,6187.21,6187.21,0],["2017-05-16",6187.21,6187.21,6187.21,6187.21,0],["2017-05-17",6187.21,6187.21,6187.21,6187.21,0],["2017-05-18",6187.21,6187.21,6187.21,6187.21,0],["2017-05-19",6187.21,6187.21,6187.21,6187.21,0],["2017-05-22",6187.21,6187.21,6187.21,6187.21,0],["2017-05-23",6187.21,6187.21,6187.21,6187.21,0],["2017-05-24",6187.21,6187.21,6187.21,6187.21,0],["2017-05-25",6187.21,6187.21,6187.21,6187.21,0],["2017-05-26",6187.21,6187.21,6187.21,6187.21,0],["2017-05-29",6187.21,6187.21,6187.21,6187.21,0],["2017-05-30",6187.21,6187.21,6187.21,6187.21,0],["2017-05-31",6187.21,6187.21,6187.21,6187.21,0],["2017-06-01",6187.21,6187.21,6187.21,6187.21,0],["2017-06-02",6187.21,6187.21,6187.21,6187.21,0],["2017-06-05",6187.21,6187.21,6187.21,6187.21,0],["2017-06-06",6187.21,6187.21,6187.21,6187.21,0],["2017-06-07",6187.21,6187.21,6187.21,6187.21,0],["2017-06-08",6187.21,6187.21,6187.21,6187.21,0],["2017-06-09",6187.21,6187.21,6187.21,6187.21,0],["2017-06-12",6187.21,6187.21,6187.21,6187.21,0],["2017-06-13",6187.21,6187.21,6187.21,6187.21,0],["2017-06-14",6187.21,6187.21,6187.21,6187.21,0],["2017-06-15",6187.21,6187.21,6187.21,6187.21,0],["2017-06-16",6187.21,6187.21,6187.21,6187.21,0],["2017-06-19",6187.21,6187.21,6187.21,6187.21,0],["2017-06-20",6187.21,6187.21,6187.21,6187.21,0],["2017-06-21",6187.21,6187.21,6187.21,6187.21,0],["2017-06-22",6187.21,6187.21,6187.21,6187.21,0],["2017-06-23",6187.21,6187.21,6187.21,6187.21,0],["2017-06-26",6187.21,6187.21,6187.21,6187.21,0],["2017-06-27",6187.21,6187.21,6187.21,6187.21,0],["2017-06-28",6187.21,6187.21,6187.21,6187.21,0],["2017-06-29",6187.21,6187.21,6187.21,6187.21,0],["2017-06-30",6187.21,6187.21,6187.21,6187.21,0],["2017-07-03",6187.21,6187.21,6187.21,6187.21,0],["2017-07-04",6187.21,6187.21,6187.21,6187.21,0],["2017-07-05",6187.21,6187.21,6187.21,6187.21,0],["2017-07-06",6187.21,6187.21,6187.21,6187.21,0],["2017-07-07",6187.21,6187.21,6187.21,6187.21,0],["2017-07-10",6187.21,6187.21,6187.21,6187.21,0],["2017-07-11",6187.21,6187.21,6187.21,6187.21,0],["2017-07-12",6187.21,6187.21,6187.21,6187.21,0],["2017-07-13",6187.21,6187.21,6187.21,6187.21,0],["2017-07-14",6187.21,6187.21,6187.21,6187.21,0],["2017-07-17",6187.21,6187.21,6187.21,6187.21,0],["2017-07-18",6187.21,6187.21,6187.21,6187.21,0],["2017-07-19",6187.21,6187.21,6187.21,6187.21,0],["2017-07-20",6187.21,6187.21,6187.21,6187.21,0],["2017-07-21",6187.21,6187.21,6187.21,6187.21,0],["2017-07-24",6187.21,6187.21,6187.21,6187.21,0],["2017-07-25",6187.21,6187.21,6187.21,6187.21,0],["2017-07-26",6187.21,6187.21,6187.21,6187.21,0],["2017-07-27",6187.21,6187.21,6187.21,6187.21,0],["2017-07-28",6187.21,6187.21,6187.21,6187.21,0],["2017-07-31",6187.21,6187.21,6187.21,6187.21,0],["2017-08-01",6187.21,6187.21,6187.21,6187.21,0],["2017-08-02",6187.21,6187.21,6187.21,6187.21,0],["2017-08-03",6187.21,6187.21,6187.21,6187.21,0],["2017-08-04",6187.21,6187.21,6187.21,6187.21,0],["2017-08-07",6187.21,6187.21,6187.21,6187.21,0],["2017-08-08",6187.21,6187.21,6187.21,6187.21,0],["2017-08-09",6187.21,6187.21,6187.21,6187.21,0],["2017-08-10",6187.21,6187.21,6187.21,6187.21,0],["2017-08-11",6187.21,6187.21,6187.21,6187.21,0],["2017-08-14",6187.21,6187.21,6187.21,6187.21,0],["2017-08-15",6187.21,6187.21,6187.21,6187.21,0],["2017-08-16",6187.21,6187.21,6187.21,6187.21,0],["2017-08-17",6187.21,6187.21,6187.21,6187.21,0],["2017-08-18",6187.21,6187.21,6187.21,6187.21,0],["2017-08-21",6187.21,6187.21,6187.21,6187.21,0],["2017-08-22",6187.21,6187.21,6187.21,6187.21,0],["2017-08-23",6187.21,6187.21,6187.21,6187.21,0],["2017-08-24",6187.21,6187.21,6187.21,6187.21,0],["2017-08-25",6187.21,6187.21,6187.21,6187.21,0],["2017-08-28",6187.21,6187.21,6187.21,6187.21,0],["2017-08-29",6187.21,6187.21,6187.21,6187.21,0],["2017-08-30",6187.21,6187.21,6187.21,6187.21,0],["2017-08-31",6187.21,6187.21,6187.21,6187.21,0],["2017-09-01",6187.21,6187.21,6187.21,6187.21,0],["2017-09-05",6187.21,6187.21,6187.21,6187.21,0],["2017-09-06",6187.21,6187.21,6187.21,6187.21,0],["2017-09-07",6187.21,6187.21,6187.21,6187.21,0],["2017-09-08",6187.21,6187.21,6187.21,6187.21,0],["2017-09-11",6187.21,6187.21,6187.21,6187.21,0],["2017-09-12",6187.21,6187.21,6187.21,6187.21,0],["2017-09-13",6187.21,6187.21,6187.21,6187.21,0],["2017-09-14",6187.21,6187.21,6187.21,6187.21,0],["2017-09-15",6187.21,6187.21,6187.21,6187.21,0],["2017-09-18",6187.21,6187.21,6187.21,6187.21,0],["2017-09-19",6187.21,6187.21,6187.21,6187.21,0],["2017-09-20",6187.21,6187.21,6187.21,6187.21,0],["2017-09-21",6187.21,6187.21,6187.21,6187.21,0],["2017-09-22",6187.21,6187.21,6187.21,6187.21,0],["2017-09-25",6187.21,6187.21,6187.21,6187.21,0],["2017-09-26",6187.21,6187.21,6187.21,6187.21,0],["2017-09-27",6187.21,6187.21,6187.21,6187.21,0],["2017-09-28",6187.21,6187.21,6187.21,6187.21,0],["2017-09-29",6187.21,6187.21,6187.21,6187.21,0],["2017-10-02",6187.21,6187.21,6187.21,6187.21,0],["2017-10-03",6187.21,6187.21,6187.21,6187.21,0],["2017-10-04",6187.21,6187.21,6187.21,6187.21,0],["2017-10-05",6187.21,6187.21,6187.21,6187.21,0],["2017-10-06",6187.21,6187.21,6187.21,6187.21,0],["2017-10-09",6187.21,6187.21,6187.21,6187.21,0],["2017-10-10",6187.21,6187.21,6187.21,6187.21,0],["2017-10-11",6187.21,6187.21,6187.21,6187.21,0],["2017-10-12",6187.21,6187.21,6187.21,6187.21,0],["2017-10-13",6187.21,6187.21,6187.21,6187.21,0],["2017-10-16",6187.21,6187.21,6187.21,6187.21,0],["2017-10-17",6187.21,6187.21,6187.21,6187.21,0],["2017-10-18",6187.21,6187.21,6187.21,6187.21,0],["2017-10-19",6187.21,6187.21,6187.21,6187.21,0],["2017-10-20",6187.21,6187.21,6187.21,6187.21,0],["2017-10-23",6187.21,6187.21,6187.21,6187.21,0],["2017-10-24",6187.21,6187.21,6187.21,6187.21,0],["2017-10-25",6187.21,6187.21,6187.21,6187.21,0],["2017-10-26",6187.21,6187.21,6187.21,6187.21,0],["2017-10-27",6187.21,6187.21,6187.21,6187.21,0],["2017-10-30",6187.21,6187.21,6187.21,6187.21,0],["2017-10-31",6187.21,6187.21,6187.21,6187.21,0],["2017-11-01",6187.21,6187.21,6187.21,6187.21,0],["2017-11-02",6187.21,6187.21,6187.21,6187.21,0],["2017-11-03",6187.21,6187.21,6187.21,6187.21,0],["2017-11-06",6187.21,6187.21,6187.21,6187.21,0],["2017-11-07",6187.21,6187.21,6187.21,6187.21,0],["2017-11-08",6187.21,6187.21,6187.21,6187.21,0],["2017-11-09",6187.21,6187.21,6187.21,6187.21,0],["2017-11-10",6187.21,6187.21,6187.21,6187.21,0],["2017-11-13",6187.21,6187.21,6187.21,6187.21,0],["2017-11-14",6187.21,6187.21,6187.21,6187.21,0],["2017-11-15",6187.21,6187.21,6187.21,6187.21,0],["2017-11-16",6187.21,6187.21,6187.21,6187.21,0],["2017-11-17",6187.21,6187.21,6187.21,6187.21,0],["2017-11-20",6187.21,6187.21,6187.21,6187.21,0],["2017-11-21",6187.21,6187.21,6187.21,6187.21,0],["2017-11-22",6187.21,6187.21,6187.21,6187.21,0],["2017-11-23",6187.21,6187.21,6187.21,6187.21,0],["2017-11-24",6187.21,6187.21,6187.21,6187.21,0],["2017-11-27",6187.21,6187.21,6187.21,6187.21,0],["2017-11-28",6187.21,6187.21,6187.21,6187.21,0],["2017-11-29",6187.21,6187.21,6187.21,6187.21,0],["2017-11-30",6187.21,6187.21,6187.21,6187.21,0],["2017-12-01",6187.21,6187.21,6187.21,6187.21,0],["2017-12-04",6187.21,6187.21,6187.21,6187.21,0],["2017-12-05",6187.21,6187.21,6187.21,6187.21,0],["2017-12-06",6187.21,6187.21,6187.21,6187.21,0],["2017-12-07",6187.21,6187.21,6187.21,6187.21,0],["2017-12-08",6187.21,6187.21,6187.21,6187.21,0],["2017-12-11",6187.21,6187.21,6187.21,6187.21,0],["2017-12-12",6187.21,6187.21,6187.21,6187.21,0],["2017-12-13",6187.21,6187.21,6187.21,6187.21,0],["2017-12-14",6187.21,6187.21,6187.21,6187.21,0],["2017-12-15",6187.21,6187.21,6187.21,6187.21,0],["2017-12-18",6187.21,6187.21,6187.21,6187.21,0],["2017-12-19",6187.21,6187.21,6187.21,6187.21,0],["2017-12-20",6187.21,6187.21,6187.21,6187.21,0],["2017-12-21",6187.21,6187.21,6187.21,6187.21,0],["2017-12-22",6187.21,6187.21,6187.21,6187.21,0],["2017-12-25",6187.21,6187.21,6187.21,6187.21,0],["2017-12-26",6187.21,6187.21,6187.21,6187.21,0],["2017-12-27",6187.21,6187.21,6187.21,6187.21,0],["2017-12-28",6187.21,6187.21,6187.21,6187.21,0],["2017-12-29",6187.21,6187.21,6187.21,6187.21,0],["2018-01-02",6187.21,6187.21,6187.21,6187.21,0],["2018-01-03",6187.21,6187.21,6187.21,6187.21,0],["2018-01-04",6187.21,6187.21,6187.21,6187.21,0],["2018-01-05",6187.21,6187.21,6187.21,6187.21,0],["2018-01-08",6187.21,6187.21,6187.21,6187.21,0],["2018-01-09",6187.21,6187.21,6187.21,6187.21,0],["2018-01-10",6187.21,6187.21,6187.21,6187.21,0],["2018-01-11",6187.21,6187.21,6187.21,6187.21,0],["2018-01-12",6187.21,6187.21,6187.21,6187.21,0],["2018-01-15",6187.21,6187.21,6187.21,6187.21,0],["2018-01-16",6187.21,6187.21,6187.21,6187.21,0],["2018-01-17",6187.21,6187.21,6187.21,6187.21,0],["2018-01-18",6187.21,6187.21,6187.21,6187.21,0],["2018-01-19",6187.21,6187.21,6187.21,6187.21,0],["2018-01-22",6187.21,6187.21,6187.21,6187.21,0],["2018-01-23",5295.36,5295.36,5295.36,5295.36,500],["2018-01-24",5295.36,5295.36,5295.36,5295.36,0],["2018-01-25",5295.36,5295.36,5295.36,5295.36,0],["2018-01-26",5295.36,5295.36,5295.36,5295.36,1520],["2018-01-29",5295.36,5295.36,5295.36,5295.36,0],["2018-01-30",5295.36,5295.36,5295.36,5295.36,0],["2018-01-31",5295.36,5295.36,5295.36,5295.36,0],["2018-02-01",5295.36,5295.36,5295.36,5295.36,0],["2018-02-02",5295.36,5295.36,5295.36,5295.36,0],["2018-02-05",5295.36,5295.36,5295.36,5295.36,0],["2018-02-06",5295.36,5295.36,5295.36,5295.36,0],["2018-02-07",5295.36,5295.36,5295.36,5295.36,0],["2018-02-08",5295.36,5295.36,5295.36,5295.36,0],["2018-02-09",5295.36,5295.36,5295.36,5295.36,0],["2018-02-12",5295.36,5295.36,5295.36,5295.36,0],["2018-02-13",5295.36,5295.36,5295.36,5295.36,0],["2018-02-21",5295.36,5295.36,5295.36,5295.36,0],["2018-02-22",5295.36,5295.36,5295.36,5295.36,0],["2018-02-23",5295.36,5295.36,5295.36,5295.36,0],["2018-02-26",5295.36,5295.36,5295.36,5295.36,0],["2018-02-27",5295.36,5295.36,5295.36,5295.36,0],["2018-02-28",5295.36,5295.36,5295.36,5295.36,0],["2018-03-01",5295.36,5295.36,5295.36,5295.36,0],["2018-03-02",5295.36,5295.36,5295.36,5295.36,0],["2018-03-05",5295.36,5295.36,5295.36,5295.36,0],["2018-03-06",5295.36,5295.36,5295.36,5295.36,0],["2018-03-07",5295.36,5295.36,5295.36,5295.36,0],["2018-03-08",5295.36,5295.36,5295.36,5295.36,0],["2018-03-09",5295.36,5295.36,5295.36,5295.36,0],["2018-03-12",6075.73,6075.73,6075.73,6075.73,100],["2018-03-13",6075.73,6075.73,6075.73,6075.73,0],["2018-03-14",6075.73,6075.73,6075.73,6075.73,0],["2018-03-15",6075.73,6075.73,6075.73,6075.73,0],["2018-03-16",6075.73,6075.73,6075.73,6075.73,0],["2018-03-19",6075.73,6075.73,6075.73,6075.73,0],["2018-03-20",6075.73,6075.73,6075.73,6075.73,0],["2018-03-21",6075.73,6075.73,6075.73,6075.73,0],["2018-03-22",6075.73,6075.73,6075.73,6075.73,0],["2018-03-23",6075.73,6075.73,6075.73,6075.73,0],["2018-03-26",6075.73,6075.73,6075.73,6075.73,0],["2018-03-27",6075.73,6075.73,6075.73,6075.73,0],["2018-03-28",6075.73,6075.73,6075.73,6075.73,0],["2018-03-29",6075.73,6075.73,6075.73,6075.73,0],["2018-03-30",6075.73,6075.73,6075.73,6075.73,0],["2018-04-02",6075.73,6075.73,6075.73,6075.73,0],["2018-04-03",6075.73,6075.73,6075.73,6075.73,0],["2018-04-04",6075.73,6075.73,6075.73,6075.73,0],["2018-04-05",6075.73,6075.73,6075.73,6075.73,0],["2018-04-06",6131.47,6131.47,6131.47,6131.47,100],["2018-04-09",6131.47,6131.47,6131.47,6131.47,0],["2018-04-10",6131.47,6131.47,6131.47,6131.47,0],["2018-04-11",6131.47,6131.47,6131.47,6131.47,0],["2018-04-12",6131.47,6131.47,6131.47,6131.47,0],["2018-04-13",6131.47,6131.47,6131.47,6131.47,0],["2018-04-16",6131.47,6131.47,6131.47,6131.47,0],["2018-04-17",6131.47,6131.47,6131.47,6131.47,0],["2018-04-18",6131.47,6131.47,6131.47,6131.47,0],["2018-04-19",6131.47,6131.47,6131.47,6131.47,0],["2018-04-20",6131.47,6131.47,6131.47,6131.47,0],["2018-04-23",6131.47,6131.47,6131.47,6131.47,0],["2018-04-24",6131.47,6131.47,6131.47,6131.47,0],["2018-04-26",6131.47,6131.47,6131.47,6131.47,0],["2018-04-27",6131.47,6131.47,6131.47,6131.47,0],["2018-05-02",6131.47,6131.47,6131.47,6131.47,2100],["2018-05-03",6131.47,6131.47,6131.47,6131.47,400],["2018-05-04",6131.47,6131.47,6131.47,6131.47,0],["2018-05-07",6131.47,6131.47,6131.47,6131.47,0],["2018-05-08",6131.47,6131.47,6131.47,6131.47,0],["2018-05-09",6131.47,6131.47,6131.47,6131.47,0],["2018-05-10",6131.47,6131.47,6131.47,6131.47,0],["2018-05-11",6131.47,6131.47,6131.47,6131.47,0],["2018-05-14",6131.47,6131.47,6131.47,6131.47,0],["2018-05-15",6131.47,6131.47,6131.47,6131.47,0],["2018-05-16",6131.47,6131.47,6131.47,6131.47,0],["2018-05-17",6131.47,6131.47,6131.47,6131.47,0],["2018-05-18",6131.47,6131.47,6131.47,6131.47,0],["2018-05-21",6131.47,6131.47,6131.47,6131.47,0],["2018-05-22",6131.47,6131.47,6131.47,6131.47,0],["2018-05-23",6131.47,6131.47,6131.47,6131.47,0],["2018-05-24",6131.47,6131.47,6131.47,6131.47,0],["2018-05-25",6131.47,6131.47,6131.47,6131.47,0],["2018-05-28",6131.47,6131.47,6131.47,6131.47,0],["2018-05-29",6131.47,6131.47,6131.47,6131.47,0],["2018-05-30",6131.47,6131.47,6131.47,6131.47,0],["2018-05-31",6131.47,6131.47,6131.47,6131.47,0],["2018-06-01",6131.47,6131.47,6131.47,6131.47,0],["2018-06-04",6131.47,6131.47,6131.47,6131.47,200],["2018-06-05",6131.47,6131.47,6131.47,6131.47,0],["2018-06-06",6131.47,6131.47,6131.47,6131.47,0],["2018-06-07",6131.47,6131.47,6131.47,6131.47,0],["2018-06-08",6131.47,6131.47,6131.47,6131.47,0],["2018-06-11",6131.47,6131.47,6131.47,6131.47,0],["2018-06-12",6131.47,6131.47,6131.47,6131.47,0],["2018-06-13",6131.47,6131.47,6131.47,6131.47,0],["2018-06-14",6131.47,6131.47,6131.47,6131.47,0],["2018-06-15",6131.47,6131.47,6131.47,6131.47,0],["2018-06-18",6131.47,6131.47,6131.47,6131.47,0],["2018-06-19",6131.47,6131.47,6131.47,6131.47,0],["2018-06-20",5943.77,5943.77,5943.77,5943.77,500],["2018-06-21",5943.77,5943.77,5943.77,5943.77,0],["2018-06-22",5943.77,5943.77,5943.77,5943.77,0],["2018-06-25",5943.77,5943.77,5943.77,5943.77,0],["2018-06-26",5943.77,5943.77,5943.77,5943.77,0],["2018-06-27",5943.77,5943.77,5943.77,5943.77,0],["2018-06-28",5943.77,5943.77,5943.77,5943.77,0],["2018-06-29",5943.77,5943.77,5943.77,5943.77,0],["2018-07-02",5943.77,5943.77,5943.77,5943.77,0],["2018-07-03",5943.77,5943.77,5943.77,5943.77,0],["2018-07-04",5943.77,5943.77,5943.77,5943.77,0],["2018-07-05",5943.77,5943.77,5943.77,5943.77,0],["2018-07-06",5943.77,5943.77,5943.77,5943.77,0],["2018-07-09",5943.77,5943.77,5943.77,5943.77,0],["2018-07-10",5943.77,5943.77,5943.77,5943.77,0],["2018-07-11",5943.77,5943.77,5943.77,5943.77,0],["2018-07-12",5943.77,5943.77,5943.77,5943.77,0],["2018-07-13",5943.77,5943.77,5943.77,5943.77,0],["2018-07-16",5943.77,5943.77,5943.77,5943.77,0],["2018-07-17",5943.77,5943.77,5943.77,5943.77,0],["2018-07-18",5943.77,5943.77,5943.77,5943.77,0],["2018-07-19",5943.77,5943.77,5943.77,5943.77,0],["2018-07-20",5943.77,5943.77,5943.77,5943.77,0],["2018-07-23",5943.77,5943.77,5943.77,5943.77,0],["2018-07-24",5943.77,5943.77,5943.77,5943.77,0],["2018-07-25",5943.77,5943.77,5943.77,5943.77,0],["2018-07-26",5943.77,5943.77,5943.77,5943.77,0],["2018-07-27",5943.77,5943.77,5943.77,5943.77,0],["2018-07-30",5943.77,5943.77,5943.77,5943.77,0],["2018-07-31",5943.77,5943.77,5943.77,5943.77,0],["2018-08-01",5943.77,5943.77,5943.77,5943.77,0],["2018-08-02",5943.77,5943.77,5943.77,5943.77,0],["2018-08-03",5943.77,5943.77,5943.77,5943.77,0],["2018-08-06",5943.77,5943.77,5943.77,5943.77,0],["2018-08-07",5943.77,5943.77,5943.77,5943.77,0],["2018-08-08",5943.77,5943.77,5943.77,5943.77,0],["2018-08-09",5943.77,5943.77,5943.77,5943.77,0],["2018-08-10",5943.77,5943.77,5943.77,5943.77,0],["2018-08-13",5943.77,5943.77,5943.77,5943.77,0],["2018-08-14",5943.77,5943.77,5943.77,5943.77,0],["2018-08-15",5943.77,5943.77,5943.77,5943.77,0],["2018-08-16",5943.77,5943.77,5943.77,5943.77,0],["2018-08-17",5943.77,5943.77,5943.77,5943.77,0],["2018-08-20",5943.77,5943.77,5943.77,5943.77,0],["2018-08-21",5943.77,5943.77,5943.77,5943.77,0],["2018-08-22",5943.77,5943.77,5943.77,5943.77,0],["2018-08-23",5943.77,5943.77,5943.77,5943.77,0],["2018-08-24",5943.77,5943.77,5943.77,5943.77,0],["2018-08-27",5943.77,5943.77,5943.77,5943.77,0],["2018-08-28",5943.77,5943.77,5943.77,5943.77,0],["2018-08-29",5943.77,5943.77,5943.77,5943.77,0],["2018-08-30",5943.77,5943.77,5943.77,5943.77,0],["2018-08-31",5943.77,5943.77,5943.77,5943.77,0],["2018-09-04",5943.77,5943.77,5943.77,5943.77,0],["2018-09-05",5943.77,5943.77,5943.77,5943.77,0],["2018-09-06",5943.77,5943.77,5943.77,5943.77,0],["2018-09-07",5943.77,5943.77,5943.77,5943.77,0],["2018-09-10",5943.77,5943.77,5943.77,5943.77,0],["2018-09-11",5943.77,5943.77,5943.77,5943.77,0],["2018-09-12",5943.77,5943.77,5943.77,5943.77,0],["2018-09-13",5943.77,5943.77,5943.77,5943.77,0],["2018-09-14",5943.77,5943.77,5943.77,5943.77,0],["2018-09-17",5943.77,5943.77,5943.77,5943.77,0],["2018-09-18",5943.77,5943.77,5943.77,5943.77,0],["2018-09-19",5943.77,5943.77,5943.77,5943.77,0],["2018-09-20",5943.77,5943.77,5943.77,5943.77,0],["2018-09-21",5943.77,5943.77,5943.77,5943.77,0],["2018-09-24",5943.77,5943.77,5943.77,5943.77,0],["2018-09-25",6256.6,6256.6,6256.6,6256.6,100],["2018-09-26",6256.6,6256.6,6256.6,6256.6,0],["2018-09-27",6256.6,6256.6,6256.6,6256.6,0],["2018-09-28",6256.6,6256.6,6256.6,6256.6,0],["2018-10-01",6256.6,6256.6,6256.6,6256.6,0],["2018-10-02",6256.6,6256.6,6256.6,6256.6,0],["2018-10-03",6256.6,6256.6,6256.6,6256.6,0],["2018-10-04",6256.6,6256.6,6256.6,6256.6,0],["2018-10-05",6256.6,6256.6,6256.6,6256.6,0],["2018-10-08",6256.6,6256.6,6256.6,6256.6,0],["2018-10-09",6256.6,6256.6,6256.6,6256.6,0],["2018-10-10",6256.6,6256.6,6256.6,6256.6,0],["2018-10-11",6256.6,6256.6,6256.6,6256.6,0],["2018-10-12",6256.6,6256.6,6256.6,6256.6,0],["2018-10-15",6256.6,6256.6,6256.6,6256.6,0],["2018-10-16",6256.6,6256.6,6256.6,6256.6,0],["2018-10-17",6256.6,6256.6,6256.6,6256.6,0],["2018-10-18",6256.6,6256.6,6256.6,6256.6,0],["2018-10-19",6256.6,6256.6,6256.6,6256.6,0],["2018-10-22",6256.6,6256.6,6256.6,6256.6,0],["2018-10-23",6256.6,6256.6,6256.6,6256.6,0],["2018-10-24",6256.6,6256.6,6256.6,6256.6,0],["2018-10-25",6256.6,6256.6,6256.6,6256.6,0],["2018-10-26",6256.6,6256.6,6256.6,6256.6,0],["2018-10-29",6256.6,6256.6,6256.6,6256.6,0],["2018-10-30",6256.6,6256.6,6256.6,6256.6,400],["2018-10-31",6256.6,6256.6,6256.6,6256.6,0],["2018-11-01",6256.6,6256.6,6256.6,6256.6,0],["2018-11-02",6256.6,6256.6,6256.6,6256.6,0],["2018-11-05",6256.6,6256.6,6256.6,6256.6,0],["2018-11-06",6256.6,6256.6,6256.6,6256.6,0],["2018-11-07",6256.6,6256.6,6256.6,6256.6,0],["2018-11-08",6256.6,6256.6,6256.6,6256.6,0],["2018-11-09",6256.6,6256.6,6256.6,6256.6,0],["2018-11-12",6256.6,6256.6,6256.6,6256.6,0],["2018-11-13",6256.6,6256.6,6256.6,6256.6,0],["2018-11-14",6256.6,6256.6,6256.6,6256.6,0],["2018-11-15",6256.6,6256.6,6256.6,6256.6,0],["2018-11-16",6256.6,6256.6,6256.6,6256.6,0],["2018-11-19",6256.6,6256.6,6256.6,6256.6,0],["2018-11-20",6256.6,6256.6,6256.6,6256.6,0],["2018-11-21",6256.6,6256.6,6256.6,6256.6,0],["2018-11-22",6256.6,6256.6,6256.6,6256.6,0],["2018-11-23",6256.6,6256.6,6256.6,6256.6,0],["2018-11-26",6256.6,6256.6,6256.6,6256.6,0],["2018-11-27",6256.6,6256.6,6256.6,6256.6,0],["2018-11-28",6256.6,6256.6,6256.6,6256.6,0],["2018-11-29",6256.6,6256.6,6256.6,6256.6,0],["2018-11-30",6256.6,6256.6,6256.6,6256.6,0],["2018-12-03",6256.6,6256.6,6256.6,6256.6,0],["2018-12-04",6256.6,6256.6,6256.6,6256.6,0],["2018-12-05",6256.6,6256.6,6256.6,6256.6,0],["2018-12-06",6256.6,6256.6,6256.6,6256.6,0],["2018-12-07",6256.6,6256.6,6256.6,6256.6,0],["2018-12-10",6256.6,6256.6,6256.6,6256.6,0],["2018-12-11",6256.6,6256.6,6256.6,6256.6,0],["2018-12-12",6256.6,6256.6,6256.6,6256.6,0],["2018-12-13",6256.6,6256.6,6256.6,6256.6,0],["2018-12-14",6256.6,6256.6,6256.6,6256.6,0],["2018-12-17",6256.6,6256.6,6256.6,6256.6,0],["2018-12-18",6256.6,6256.6,6256.6,6256.6,0],["2018-12-19",6256.6,6256.6,6256.6,6256.6,0],["2018-12-20",6256.6,6256.6,6256.6,6256.6,0],["2018-12-21",6256.6,6256.6,6256.6,6256.6,0],["2018-12-24",6256.6,6256.6,6256.6,6256.6,0],["2018-12-25",6256.6,6256.6,6256.6,6256.6,0],["2018-12-26",6256.6,6256.6,6256.6,6256.6,0],["2018-12-27",6256.6,6256.6,6256.6,6256.6,0],["2018-12-28",6256.6,6256.6,6256.6,6256.6,0],["2019-01-02",6256.6,6256.6,6256.6,6256.6,0],["2019-01-03",6256.6,6256.6,6256.6,6256.6,0],["2019-01-04",6256.6,6256.6,6256.6,6256.6,0],["2019-01-07",6256.6,6256.6,6256.6,6256.6,0],["2019-01-08",6256.6,6256.6,6256.6,6256.6,0],["2019-01-09",6256.6,6256.6,6256.6,6256.6,0],["2019-01-10",6256.6,6256.6,6256.6,6256.6,0],["2019-01-11",6256.6,6256.6,6256.6,6256.6,0],["2019-01-14",6256.6,6256.6,6256.6,6256.6,0],["2019-01-15",6256.6,6256.6,6256.6,6256.6,0],["2019-01-16",6256.6,6256.6,6256.6,6256.6,0],["2019-01-17",6256.6,6256.6,6256.6,6256.6,0],["2019-01-18",6256.6,6256.6,6256.6,6256.6,0],["2019-01-21",6256.6,6256.6,6256.6,6256.6,0],["2019-01-22",6256.6,6256.6,6256.6,6256.6,0],["2019-01-23",6256.6,6256.6,6256.6,6256.6,0],["2019-01-24",6256.6,6256.6,6256.6,6256.6,0],["2019-01-25",6256.6,6256.6,6256.6,6256.6,0],["2019-01-28",6256.6,6256.6,6256.6,6256.6,0],["2019-01-29",6256.6,6256.6,6256.6,6256.6,0],["2019-01-30",6256.6,6256.6,6256.6,6256.6,0],["2019-01-31",6256.6,6256.6,6256.6,6256.6,0],["2019-02-01",6256.6,6256.6,6256.6,6256.6,0],["2019-02-11",6256.6,6256.6,6256.6,6256.6,0],["2019-02-12",6256.6,6256.6,6256.6,6256.6,0],["2019-02-13",6256.6,6256.6,6256.6,6256.6,0],["2019-02-14",6256.6,6256.6,6256.6,6256.6,0],["2019-02-15",6256.6,6256.6,6256.6,6256.6,0],["2019-02-18",6256.6,6256.6,6256.6,6256.6,0],["2019-02-19",6256.6,6256.6,6256.6,6256.6,0],["2019-02-20",6256.6,6256.6,6256.6,6256.6,0],["2019-02-21",6256.6,6256.6,6256.6,6256.6,0],["2019-02-22",6256.6,6256.6,6256.6,6256.6,0],["2019-02-25",6256.6,6256.6,6256.6,6256.6,0],["2019-02-26",6256.6,6256.6,6256.6,6256.6,0],["2019-02-27",6256.6,6256.6,6256.6,6256.6,0],["2019-02-28",6256.6,6256.6,6256.6,6256.6,0],["2019-03-01",6256.6,6256.6,6256.6,6256.6,0],["2019-03-04",6256.6,6256.6,6256.6,6256.6,0],["2019-03-05",6256.6,6256.6,6256.6,6256.6,0],["2019-03-06",6256.6,6256.6,6256.6,6256.6,0],["2019-03-07",6256.6,6256.6,6256.6,6256.6,0],["2019-03-08",6256.6,6256.6,6256.6,6256.6,0],["2019-03-11",6256.6,6256.6,6256.6,6256.6,0],["2019-03-12",6256.6,6256.6,6256.6,6256.6,0],["2019-03-13",6256.6,6256.6,6256.6,6256.6,0],["2019-03-14",6256.6,6256.6,6256.6,6256.6,0],["2019-03-15",6256.6,6256.6,6256.6,6256.6,0],["2019-03-18",6256.6,6256.6,6256.6,6256.6,0],["2019-03-19",6256.6,6256.6,6256.6,6256.6,0],["2019-03-20",6256.6,6256.6,6256.6,6256.6,0],["2019-03-21",6256.6,6256.6,6256.6,6256.6,0],["2019-03-22",6256.6,6256.6,6256.6,6256.6,0],["2019-03-25",6256.6,6256.6,6256.6,6256.6,0],["2019-03-26",6256.6,6256.6,6256.6,6256.6,0],["2019-03-27",6256.6,6256.6,6256.6,6256.6,0],["2019-03-28",6256.6,6256.6,6256.6,6256.6,0],["2019-03-29",6256.6,6256.6,6256.6,6256.6,0],["2019-04-01",6256.6,6256.6,6256.6,6256.6,0],["2019-04-02",6256.6,6256.6,6256.6,6256.6,0],["2019-04-03",6256.6,6256.6,6256.6,6256.6,0],["2019-04-04",6256.6,6256.6,6256.6,6256.6,0],["2019-04-05",7507.92,7507.92,7507.92,7507.92,200],["2019-04-08",7507.92,7507.92,7507.92,7507.92,0],["2019-04-09",7507.92,7507.92,7507.92,7507.92,0],["2019-04-10",7507.92,7507.92,7507.92,7507.92,0],["2019-04-11",7507.92,7507.92,7507.92,7507.92,0],["2019-04-12",7507.92,7507.92,7507.92,7507.92,0],["2019-04-16",7507.92,7507.92,7507.92,7507.92,0],["2019-04-17",7507.92,7507.92,7507.92,7507.92,0],["2019-04-18",7507.92,7507.92,7507.92,7507.92,0],["2019-04-19",7507.92,7507.92,7507.92,7507.92,0],["2019-04-22",7507.92,7507.92,7507.92,7507.92,0],["2019-04-23",7507.92,7507.92,7507.92,7507.92,0],["2019-04-24",7507.92,7507.92,7507.92,7507.92,0],["2019-04-25",7507.92,7507.92,7507.92,7507.92,0],["2019-04-26",7507.92,7507.92,7507.92,7507.92,0],["2019-05-02",7507.92,7507.92,7507.92,7507.92,0],["2019-05-03",7507.92,7507.92,7507.92,7507.92,0],["2019-05-06",7507.92,7507.92,7507.92,7507.92,0],["2019-05-07",7507.92,7507.92,7507.92,7507.92,2000],["2019-05-08",7507.92,7507.92,7507.92,7507.92,0],["2019-05-09",7507.92,7507.92,7507.92,7507.92,0],["2019-05-10",7507.92,7507.92,7507.92,7507.92,0],["2019-05-13",7507.92,7507.92,7507.92,7507.92,0],["2019-05-14",7507.92,7507.92,7507.92,7507.92,0],["2019-05-15",7507.92,7507.92,7507.92,7507.92,176],["2019-05-16",7507.92,7507.92,7507.92,7507.92,0],["2019-05-17",7507.92,7507.92,7507.92,7507.92,0],["2019-05-20",7507.92,7507.92,7507.92,7507.92,0],["2019-05-21",7507.92,7507.92,7507.92,7507.92,0],["2019-05-22",7507.92,7507.92,7507.92,7507.92,0],["2019-05-23",7507.92,7507.92,7507.92,7507.92,0],["2019-05-24",7507.92,7507.92,7507.92,7507.92,0],["2019-05-27",7507.92,7507.92,7507.92,7507.92,0],["2019-05-28",7507.92,7507.92,7507.92,7507.92,0],["2019-05-29",7507.92,7507.92,7507.92,7507.92,0],["2019-05-30",7507.92,7507.92,7507.92,7507.92,0],["2019-05-31",7507.92,7507.92,7507.92,7507.92,0],["2019-06-03",7507.92,7507.92,7507.92,7507.92,0],["2019-06-04",7507.92,7507.92,7507.92,7507.92,0],["2019-06-05",7507.92,7507.92,7507.92,7507.92,0],["2019-06-06",7507.92,7507.92,7507.92,7507.92,0],["2019-06-07",7507.92,7507.92,7507.92,7507.92,0],["2019-06-10",7507.92,7507.92,7507.92,7507.92,0],["2019-06-11",7507.92,7507.92,7507.92,7507.92,0],["2019-06-12",7507.92,7507.92,7507.92,7507.92,0],["2019-06-13",7507.92,7578.09,7507.92,7578.09,1600],["2019-06-14",7507.92,7507.92,7507.92,7507.92,0],["2019-06-17",7507.92,7507.92,7507.92,7507.92,0],["2019-06-18",7507.92,7507.92,7507.92,7507.92,0],["2019-06-19",7507.92,7507.92,7507.92,7507.92,0],["2019-06-20",7507.92,7507.92,7507.92,7507.92,0],["2019-06-21",7507.92,7507.92,7507.92,7507.92,0],["2019-06-24",7507.92,7507.92,7507.92,7507.92,0],["2019-06-25",7507.92,7507.92,7507.92,7507.92,2000],["2019-06-26",7507.92,7507.92,7507.92,7507.92,1000],["2019-06-27",7507.92,7507.92,7507.92,7507.92,0],["2019-06-28",7507.92,7507.92,7507.92,7507.92,0],["2019-07-01",7507.92,7507.92,7507.92,7507.92,0],["2019-07-02",7507.92,7507.92,7507.92,7507.92,3200],["2019-07-03",7507.92,7507.92,7507.92,7507.92,0],["2019-07-04",7507.92,7507.92,7507.92,7507.92,0],["2019-07-05",7507.92,7507.92,7507.92,7507.92,0],["2019-07-08",7507.92,7507.92,7507.92,7507.92,0],["2019-07-09",7507.92,7507.92,7507.92,7507.92,0],["2019-07-10",7507.92,7507.92,7507.92,7507.92,0],["2019-07-11",7507.92,7507.92,7507.92,7507.92,0],["2019-07-12",7507.92,7507.92,7507.92,7507.92,0],["2019-07-15",7507.92,7507.92,7507.92,7507.92,0],["2019-07-16",7507.92,7507.92,7507.92,7507.92,0],["2019-07-17",7507.92,7507.92,7507.92,7507.92,0],["2019-07-18",7507.92,7507.92,7507.92,7507.92,0],["2019-07-19",7507.92,7507.92,7507.92,7507.92,0],["2019-07-22",7507.92,7507.92,7507.92,7507.92,0],["2019-07-23",7507.92,7507.92,7507.92,7507.92,0],["2019-07-24",7507.92,7507.92,7507.92,7507.92,0],["2019-07-25",7507.92,7507.92,7507.92,7507.92,0],["2019-07-26",7507.92,7507.92,7507.92,7507.92,0],["2019-07-29",7507.92,7507.92,7507.92,7507.92,0],["2019-07-30",7507.92,7507.92,7507.92,7507.92,0],["2019-07-31",7507.92,7507.92,7507.92,7507.92,0],["2019-08-01",7507.92,7507.92,7507.92,7507.92,0],["2019-08-02",7507.92,7507.92,7507.92,7507.92,100],["2019-08-05",7507.92,7507.92,7507.92,7507.92,0],["2019-08-06",7507.92,7507.92,7507.92,7507.92,0],["2019-08-07",7507.92,7507.92,7507.92,7507.92,0],["2019-08-08",7507.92,7507.92,7507.92,7507.92,0],["2019-08-09",7507.92,7507.92,7507.92,7507.92,0],["2019-08-12",7507.92,7507.92,7507.92,7507.92,0],["2019-08-13",7507.92,7507.92,7507.92,7507.92,0],["2019-08-14",7507.92,7507.92,7507.92,7507.92,0],["2019-08-15",7507.92,7507.92,7507.92,7507.92,0],["2019-08-16",8630.6,8630.6,8209.59,8209.59,400],["2019-08-19",8349.93,8349.93,8349.93,8349.93,0],["2019-08-20",8349.93,8349.93,8349.93,8349.93,0],["2019-08-21",8349.93,8349.93,8349.93,8349.93,0],["2019-08-22",8349.93,8349.93,8349.93,8349.93,0],["2019-08-23",8349.93,8349.93,8349.93,8349.93,0],["2019-08-26",8349.93,8349.93,8349.93,8349.93,0],["2019-08-27",8349.93,8349.93,8349.93,8349.93,0],["2019-08-28",8349.93,8349.93,8349.93,8349.93,0],["2019-08-29",8981.44,8981.44,8981.44,8981.44,100],["2019-08-30",10314.62,10314.62,10314.62,10314.62,100],["2019-09-03",10314.62,10314.62,10314.62,10314.62,0],["2019-09-04",10314.62,10314.62,10314.62,10314.62,0],["2019-09-05",10314.62,10314.62,10314.62,10314.62,0],["2019-09-06",10314.62,10314.62,10314.62,10314.62,0],["2019-09-09",10314.62,10314.62,10314.62,10314.62,0],["2019-09-10",10314.62,10314.62,10314.62,10314.62,0],["2019-09-11",8770.93,8770.93,8770.93,8770.93,1400],["2019-09-12",8770.93,8770.93,8770.93,8770.93,0],["2019-09-13",7507.92,7507.92,7507.92,7507.92,1800200],["2019-09-16",7507.92,7507.92,7507.92,7507.92,0],["2019-09-17",6806.24,6806.24,6806.24,6806.24,2100],["2019-09-18",7718.42,7718.42,7718.42,7718.42,200],["2019-09-19",7718.42,7718.42,7718.42,7718.42,0],["2019-09-20",8700.77,8700.77,8700.77,8700.77,400],["2019-09-23",9753.28,9753.28,9753.28,9753.28,1400100],["2019-09-24",9753.28,9753.28,9753.28,9753.28,0],["2019-09-25",9753.28,9753.28,9753.28,9753.28,0],["2019-09-26",9753.28,9753.28,9753.28,9753.28,0],["2019-09-27",9753.28,9753.28,9753.28,9753.28,0],["2019-09-30",9753.28,9753.28,9753.28,9753.28,0],["2019-10-01",9753.28,9753.28,9753.28,9753.28,0],["2019-10-02",8349.93,8349.93,8349.93,8349.93,1000],["2019-10-03",8349.93,8349.93,8349.93,8349.93,0],["2019-10-04",8349.93,8349.93,8349.93,8349.93,0],["2019-10-07",8420.1,8420.1,8349.93,8349.93,1600],["2019-10-08",9121.77,9121.77,9121.77,9121.77,300],["2019-10-09",9121.77,9121.77,9121.77,9121.77,0],["2019-10-10",9121.77,9121.77,9121.77,9121.77,0],["2019-10-11",9121.77,9121.77,9121.77,9121.77,0],["2019-10-14",9121.77,9121.77,9121.77,9121.77,0],["2019-10-15",8490.26,8490.26,8490.26,8490.26,100],["2019-10-16",8420.1,8420.1,7227.25,7227.25,1500],["2019-10-17",8069.26,8420.1,8069.26,8069.26,2200],["2019-10-18",8349.93,8349.93,8349.93,8349.93,0],["2019-10-21",8349.93,8349.93,8349.93,8349.93,100],["2019-10-22",8349.93,8349.93,8349.93,8349.93,0],["2019-10-23",8349.93,8349.93,8349.93,8349.93,0],["2019-10-24",9051.6,9051.6,9051.6,9051.6,1000],["2019-10-25",9121.77,9121.77,9121.77,9121.77,1000],["2019-10-28",9121.77,10174.28,9121.77,10174.28,300],["2019-10-29",11226.8,11226.8,11156.63,11226.8,1400],["2019-10-30",11367.13,12910.82,9823.45,12630.15,9100],["2019-10-31",12630.15,14033.49,11226.8,14033.49,16000],["2019-11-01",11928.47,14314.16,11928.47,12559.98,11800],["2019-11-04",11928.47,12630.15,11928.47,11928.47,2300],["2019-11-05",11928.47,11928.47,11226.8,11226.8,2100],["2019-11-06",11226.8,13191.49,11226.8,11928.47,8500],["2019-11-07",11928.47,11928.47,10735.62,10735.62,2000],["2019-11-08",10314.62,10314.62,10314.62,10314.62,900],["2019-11-11",10314.62,10314.62,10174.28,10174.28,2100],["2019-11-12",10244.45,10244.45,10244.45,10244.45,2500],["2019-11-13",10174.28,10174.28,10174.28,10174.28,400],["2019-11-14",10174.28,10174.28,10174.28,10174.28,100],["2019-11-15",10174.28,10174.28,10174.28,10174.28,0],["2019-11-18",10174.28,10174.28,10174.28,10174.28,0],["2019-11-19",10174.28,10174.28,10174.28,10174.28,0],["2019-11-20",8981.44,10174.28,8981.44,10174.28,300],["2019-11-21",9753.28,9753.28,9753.28,9753.28,0],["2019-11-22",9753.28,9753.28,9753.28,9753.28,0],["2019-11-25",8911.27,8981.44,8911.27,8981.44,700],["2019-11-26",8209.59,8209.59,8209.59,8209.59,100],["2019-11-27",7367.58,7437.75,7367.58,7437.75,700],["2019-11-28",8420.1,8420.1,7157.08,7157.08,200],["2019-11-29",8911.27,8911.27,8911.27,8911.27,100],["2019-12-02",8911.27,8911.27,8911.27,8911.27,1200],["2019-12-03",8911.27,8911.27,8911.27,8911.27,0],["2019-12-04",8911.27,8911.27,8911.27,8911.27,0],["2019-12-05",8911.27,8911.27,8911.27,8911.27,0],["2019-12-06",7788.59,7788.59,7718.42,7718.42,600],["2019-12-09",7718.42,7718.42,7718.42,7718.42,0],["2019-12-10",8841.1,8841.1,8841.1,8841.1,100],["2019-12-11",8841.1,8841.1,8841.1,8841.1,600],["2019-12-12",8841.1,8841.1,8841.1,8841.1,0],["2019-12-13",9893.61,9893.61,9893.61,9893.61,100],["2019-12-16",9893.61,9893.61,9893.61,9893.61,0],["2019-12-17",8420.1,8420.1,8420.1,8420.1,200],["2019-12-18",8420.1,8420.1,8420.1,8420.1,0],["2019-12-19",8420.1,8420.1,8420.1,8420.1,0],["2019-12-20",8420.1,8420.1,8420.1,8420.1,0],["2019-12-23",8911.27,9683.11,8911.27,9683.11,600],["2019-12-24",7999.09,7999.09,7999.09,7999.09,200],["2019-12-25",7437.75,7437.75,7437.75,7437.75,100],["2019-12-26",8490.26,8490.26,8490.26,8490.26,100],["2019-12-27",8490.26,8490.26,8490.26,8490.26,0],["2019-12-30",8911.27,8911.27,8911.27,8911.27,200],["2019-12-31",8911.27,8911.27,8911.27,8911.27,0],["2020-01-02",8911.27,8911.27,8911.27,8911.27,0],["2020-01-03",8911.27,8911.27,8911.27,8911.27,0],["2020-01-06",7718.42,7718.42,7648.25,7718.42,700],["2020-01-07",7718.42,7718.42,7718.42,7718.42,0],["2020-01-08",7718.42,7718.42,7718.42,7718.42,0],["2020-01-09",7718.42,7718.42,7718.42,7718.42,0],["2020-01-10",7718.42,7718.42,7718.42,7718.42,0],["2020-01-13",7718.42,7718.42,7718.42,7718.42,0],["2020-01-14",7718.42,7718.42,7718.42,7718.42,0],["2020-01-15",6806.24,6806.24,6806.24,6806.24,400],["2020-01-16",7788.59,7788.59,7788.59,7788.59,900],["2020-01-17",7788.59,7788.59,7788.59,7788.59,0],["2020-01-20",7788.59,7788.59,7788.59,7788.59,0],["2020-01-21",8911.27,8911.27,8911.27,8911.27,100],["2020-01-22",8911.27,8911.27,8911.27,8911.27,0],["2020-01-30",7648.25,7648.25,7648.25,7648.25,100],["2020-01-31",7648.25,7648.25,7648.25,7648.25,0],["2020-02-03",7648.25,7648.25,7648.25,7648.25,0],["2020-02-04",8560.43,8560.43,8560.43,8560.43,100],["2020-02-05",8560.43,8560.43,8560.43,8560.43,0],["2020-02-06",8560.43,8560.43,8560.43,8560.43,100],["2020-02-07",9402.44,9472.61,9402.44,9472.61,300],["2020-02-10",9472.61,9753.28,9472.61,9753.28,300],["2020-02-11",11086.46,11086.46,11086.46,11086.46,100],["2020-02-12",11086.46,11086.46,11086.46,11086.46,0],["2020-02-13",11086.46,11086.46,11086.46,11086.46,0],["2020-02-14",11086.46,11086.46,11086.46,11086.46,0],["2020-02-17",12630.15,12630.15,12630.15,12630.15,100],["2020-02-18",12630.15,12630.15,12630.15,12630.15,0],["2020-02-19",12630.15,12630.15,12630.15,12630.15,0],["2020-02-20",12630.15,12630.15,12630.15,12630.15,0],["2020-02-21",12630.15,12630.15,12630.15,12630.15,0],["2020-02-24",12630.15,12630.15,12630.15,12630.15,0],["2020-02-25",12630.15,12630.15,12630.15,12630.15,0],["2020-02-26",11226.8,11226.8,11226.8,11226.8,100],["2020-02-27",11226.8,11226.8,11226.8,11226.8,0],["2020-02-28",11226.8,11226.8,11226.8,11226.8,0],["2020-03-02",11226.8,11226.8,11226.8,11226.8,0],["2020-03-03",11226.8,11226.8,11226.8,11226.8,0],["2020-03-04",11226.8,11226.8,11226.8,11226.8,0],["2020-03-05",12559.98,12559.98,12559.98,12559.98,200],["2020-03-06",12559.98,12559.98,12559.98,12559.98,0],["2020-03-09",11928.47,11928.47,11928.47,11928.47,100],["2020-03-10",11928.47,11928.47,11928.47,11928.47,0],["2020-03-11",11928.47,11928.47,11928.47,11928.47,0],["2020-03-12",11928.47,11928.47,11928.47,11928.47,0],["2020-03-13",11928.47,11928.47,11928.47,11928.47,0],["2020-03-16",10174.28,10174.28,10174.28,10174.28,100],["2020-03-17",11577.63,11577.63,11577.63,11577.63,100],["2020-03-18",9893.61,9893.61,9893.61,9893.61,100],["2020-03-19",8770.93,8770.93,8770.93,8770.93,100],["2020-03-20",8770.93,8770.93,8770.93,8770.93,0],["2020-03-23",7648.25,7648.25,7648.25,7648.25,200],["2020-03-24",7648.25,7648.25,7648.25,7648.25,0],["2020-03-25",7648.25,7648.25,7648.25,7648.25,0],["2020-03-26",7648.25,7648.25,6665.91,6665.91,300],["2020-03-27",7297.42,7297.42,7297.42,7297.42,0],["2020-03-30",7297.42,7297.42,7297.42,7297.42,0],["2020-03-31",8279.76,8279.76,8279.76,8279.76,200],["2020-04-01",9472.61,9472.61,9472.61,9472.61,300],["2020-04-03",10525.12,10805.79,10525.12,10525.12,3400],["2020-04-06",9121.77,12138.97,9121.77,12068.81,2300],["2020-04-07",11226.8,12980.98,11226.8,12980.98,1600],["2020-04-08",13472.15,13612.49,11858.3,12980.98,7500],["2020-04-09",13542.32,13542.32,13542.32,13542.32,0],["2020-04-10",13542.32,13542.32,13542.32,13542.32,200],["2020-04-13",11577.63,11577.63,11577.63,11577.63,7000],["2020-04-14",11577.63,11577.63,11577.63,11577.63,0],["2020-04-15",9893.61,9893.61,9893.61,9893.61,600],["2020-04-16",11226.8,11226.8,11226.8,11226.8,100],["2020-04-17",11226.8,11226.8,11226.8,11226.8,0],["2020-04-20",11226.8,11226.8,11226.8,11226.8,0],["2020-04-21",11226.8,11226.8,11226.8,11226.8,0],["2020-04-22",11226.8,11226.8,11226.8,11226.8,0],["2020-04-23",9683.11,12068.81,9683.11,12068.81,600],["2020-04-24",11647.8,11647.8,11647.8,11647.8,0],["2020-04-27",11647.8,11647.8,11647.8,11647.8,0],["2020-04-28",10033.95,10033.95,10033.95,10033.95,100],["2020-04-29",11226.8,11507.47,11226.8,11507.47,400],["2020-05-04",11367.13,11367.13,11367.13,11367.13,0],["2020-05-05",11226.8,11226.8,11226.8,11226.8,500],["2020-05-06",11788.14,11788.14,11788.14,11788.14,200],["2020-05-07",11788.14,11788.14,11788.14,11788.14,0],["2020-05-08",11226.8,11226.8,11226.8,11226.8,100],["2020-05-11",11226.8,11226.8,11226.8,11226.8,0],["2020-05-12",9683.11,9683.11,9683.11,9683.11,100],["2020-05-13",9683.11,9683.11,9683.11,9683.11,0],["2020-05-14",9683.11,9683.11,9683.11,9683.11,0],["2020-05-15",11086.46,11086.46,11086.46,11086.46,500],["2020-05-18",12630.15,12630.15,12630.15,12630.15,100],["2020-05-19",12630.15,12630.15,12630.15,12630.15,0],["2020-05-20",12630.15,12630.15,12630.15,12630.15,0],["2020-05-21",12630.15,12630.15,12630.15,12630.15,0],["2020-05-22",12630.15,12630.15,12630.15,12630.15,0],["2020-05-25",12630.15,12630.15,12630.15,12630.15,0],["2020-05-26",12630.15,12630.15,12630.15,12630.15,0],["2020-05-27",12630.15,12630.15,12630.15,12630.15,0],["2020-05-28",12630.15,12630.15,12630.15,12630.15,0],["2020-05-29",12630.15,12630.15,12630.15,12630.15,0],["2020-06-01",12630.15,12630.15,12630.15,12630.15,0],["2020-06-02",12630.15,12630.15,12630.15,12630.15,0],["2020-06-03",11226.8,11226.8,10875.96,10875.96,200],["2020-06-04",11086.46,11086.46,11086.46,11086.46,0],["2020-06-05",11577.63,11577.63,11577.63,11577.63,200],["2020-06-08",11577.63,11577.63,11577.63,11577.63,600],["2020-06-09",11717.97,11717.97,11717.97,11717.97,900],["2020-06-10",11717.97,11717.97,11717.97,11717.97,200],["2020-06-11",11717.97,11717.97,11717.97,11717.97,0],["2020-06-12",11717.97,11717.97,11717.97,11717.97,0],["2020-06-15",11577.63,11577.63,11577.63,11577.63,2000],["2020-06-16",11577.63,11577.63,11226.8,11226.8,4000],["2020-06-17",11296.96,11296.96,11296.96,11296.96,0],["2020-06-18",11296.96,11296.96,11296.96,11296.96,0],["2020-06-19",11296.96,11296.96,11296.96,11296.96,0],["2020-06-22",11296.96,11296.96,11296.96,11296.96,0],["2020-06-23",11577.63,11577.63,11367.13,11367.13,1700],["2020-06-24",11507.47,11507.47,11507.47,11507.47,100],["2020-06-25",11577.63,11577.63,11577.63,11577.63,300],["2020-06-26",11577.63,11577.63,11577.63,11577.63,0],["2020-06-29",11577.63,11577.63,11577.63,11577.63,0],["2020-06-30",11577.63,11577.63,11577.63,11577.63,0],["2020-07-01",11577.63,11577.63,11577.63,11577.63,300],["2020-07-02",11577.63,11577.63,11577.63,11577.63,0],["2020-07-03",11577.63,11577.63,11577.63,11577.63,0],["2020-07-06",11577.63,11577.63,11577.63,11577.63,0],["2020-07-07",11577.63,11577.63,11577.63,11577.63,0],["2020-07-08",11577.63,11577.63,11577.63,11577.63,0],["2020-07-09",11577.63,11577.63,11577.63,11577.63,0],["2020-07-10",11577.63,11577.63,11577.63,11577.63,0],["2020-07-13",11577.63,11577.63,11577.63,11577.63,0],["2020-07-14",11577.63,11577.63,11577.63,11577.63,0],["2020-07-15",11577.63,11577.63,11577.63,11577.63,0],["2020-07-16",11577.63,11577.63,11577.63,11577.63,0],["2020-07-17",10525.12,10525.12,10525.12,10525.12,100],["2020-07-20",10525.12,10525.12,10525.12,10525.12,0],["2020-07-21",11928.47,11928.47,11928.47,11928.47,100],["2020-07-22",11928.47,11928.47,11928.47,11928.47,0],["2020-07-23",11928.47,11928.47,11928.47,11928.47,0],["2020-07-24",11928.47,11928.47,11928.47,11928.47,0],["2020-07-27",11928.47,11928.47,11928.47,11928.47,0],["2020-07-28",11928.47,11928.47,11928.47,11928.47,0],["2020-07-29",11928.47,11928.47,11928.47,11928.47,0],["2020-07-30",11928.47,11928.47,11928.47,11928.47,0],["2020-07-31",11928.47,11928.47,11928.47,11928.47,0],["2020-08-03",11928.47,11928.47,11928.47,11928.47,0],["2020-08-04",11928.47,11928.47,11928.47,11928.47,0],["2020-08-05",11928.47,11928.47,11928.47,11928.47,0],["2020-08-06",11928.47,11928.47,11928.47,11928.47,0],["2020-08-07",11928.47,11928.47,11928.47,11928.47,0],["2020-08-10",11928.47,11928.47,11928.47,11928.47,0],["2020-08-11",10525.12,10525.12,10525.12,10525.12,100],["2020-08-12",11367.13,11367.13,11367.13,11367.13,100],["2020-08-13",11367.13,11367.13,11367.13,11367.13,0],["2020-08-14",11367.13,11367.13,11367.13,11367.13,0],["2020-08-17",11367.13,11367.13,11367.13,11367.13,0],["2020-08-18",11367.13,11367.13,11367.13,11367.13,0],["2020-08-19",11367.13,11367.13,11367.13,11367.13,0],["2020-08-20",11367.13,11367.13,11367.13,11367.13,0],["2020-08-21",11367.13,11367.13,11367.13,11367.13,0],["2020-08-24",11367.13,11367.13,11367.13,11367.13,0],["2020-08-25",11367.13,11367.13,11367.13,11367.13,0],["2020-08-26",11367.13,11367.13,11367.13,11367.13,0],["2020-08-27",11367.13,11367.13,11367.13,11367.13,0],["2020-08-28",11717.97,12630.15,11717.97,12630.15,5000],["2020-08-31",12068.81,12068.81,12068.81,12068.81,0],["2020-09-01",12068.81,12068.81,12068.81,12068.81,0],["2020-09-03",12068.81,12068.81,12068.81,12068.81,0],["2020-09-04",13682.66,13682.66,13682.66,13682.66,100],["2020-09-07",13682.66,13682.66,13682.66,13682.66,100],["2020-09-08",13682.66,13682.66,13682.66,13682.66,0],["2020-09-09",13682.66,13682.66,13682.66,13682.66,0],["2020-09-10",13682.66,13682.66,13682.66,13682.66,0],["2020-09-11",11717.97,11717.97,11717.97,11717.97,1000],["2020-09-14",11717.97,11717.97,11717.97,11717.97,0],["2020-09-15",11717.97,11717.97,11717.97,11717.97,0],["2020-09-16",11717.97,11717.97,11717.97,11717.97,0],["2020-09-17",11717.97,11717.97,11717.97,11717.97,0],["2020-09-18",11717.97,11717.97,10525.12,10525.12,2300],["2020-09-21",10665.46,10665.46,10665.46,10665.46,0],["2020-09-22",9472.61,12209.14,9472.61,12209.14,1500],["2020-09-23",11226.8,11226.8,11226.8,11226.8,0],["2020-09-24",11226.8,11226.8,11226.8,11226.8,0],["2020-09-25",11226.8,11226.8,11226.8,11226.8,0],["2020-09-28",11226.8,11226.8,11226.8,11226.8,100],["2020-09-29",11226.8,11226.8,11226.8,11226.8,0],["2020-09-30",10174.28,11928.47,10174.28,11928.47,500],["2020-10-01",11577.63,11577.63,11577.63,11577.63,100],["2020-10-02",11577.63,11577.63,11577.63,11577.63,0],["2020-10-05",11577.63,11577.63,11577.63,11577.63,0],["2020-10-06",11577.63,11577.63,11577.63,11577.63,0],["2020-10-07",11577.63,11577.63,11577.63,11577.63,0],["2020-10-08",11577.63,11577.63,11577.63,11577.63,0],["2020-10-09",11577.63,11577.63,11577.63,11577.63,0],["2020-10-12",11577.63,11577.63,11577.63,11577.63,0],["2020-10-13",11577.63,11577.63,11577.63,11577.63,0],["2020-10-14",11577.63,11577.63,11577.63,11577.63,0],["2020-10-15",11577.63,11577.63,11577.63,11577.63,0],["2020-10-16",11577.63,11577.63,11577.63,11577.63,0],["2020-10-19",11577.63,11577.63,11577.63,11577.63,0],["2020-10-20",11577.63,11577.63,11577.63,11577.63,0],["2020-10-21",11577.63,11577.63,11577.63,11577.63,0],["2020-10-22",11577.63,11577.63,11577.63,11577.63,0],["2020-10-23",11577.63,11577.63,11577.63,11577.63,0],["2020-10-26",11577.63,11577.63,11577.63,11577.63,0],["2020-10-27",11577.63,11577.63,11577.63,11577.63,0],["2020-10-28",11577.63,11577.63,11577.63,11577.63,0],["2020-10-29",11577.63,11577.63,11577.63,11577.63,0],["2020-10-30",11577.63,11577.63,11577.63,11577.63,0],["2020-11-02",10525.12,10525.12,10525.12,10525.12,300],["2020-11-03",10525.12,10525.12,10525.12,10525.12,0],["2020-11-04",10525.12,10525.12,10525.12,10525.12,0],["2020-11-05",10525.12,10525.12,10525.12,10525.12,0],["2020-11-06",10525.12,10525.12,10525.12,10525.12,0],["2020-11-09",10525.12,10525.12,10525.12,10525.12,0],["2020-11-10",10525.12,10525.12,10525.12,10525.12,0],["2020-11-11",10525.12,10525.12,10525.12,10525.12,0],["2020-11-12",10525.12,10525.12,10525.12,10525.12,0],["2020-11-13",10525.12,10525.12,10525.12,10525.12,0],["2020-11-16",10525.12,10525.12,10525.12,10525.12,0],["2020-11-17",10525.12,10525.12,10525.12,10525.12,0],["2020-11-18",10525.12,10525.12,10525.12,10525.12,0],["2020-11-19",10525.12,10525.12,10525.12,10525.12,0],["2020-11-20",10525.12,10525.12,10525.12,10525.12,0],["2020-11-23",10525.12,10525.12,10525.12,10525.12,0],["2020-11-24",9823.45,9823.45,9823.45,9823.45,100],["2020-11-25",11226.8,11296.96,11226.8,11296.96,1300],["2020-11-26",11296.96,11296.96,11296.96,11296.96,0],["2020-11-27",11296.96,11296.96,11296.96,11296.96,0],["2020-11-30",11296.96,11296.96,11296.96,11296.96,0],["2020-12-01",11296.96,11296.96,11296.96,11296.96,0],["2020-12-02",11296.96,11296.96,11296.96,11296.96,0],["2020-12-03",11296.96,11296.96,11296.96,11296.96,0],["2020-12-04",11296.96,11296.96,11296.96,11296.96,0],["2020-12-07",11296.96,11296.96,11296.96,11296.96,0],["2020-12-08",11296.96,11296.96,11296.96,11296.96,0],["2020-12-09",11296.96,11296.96,11296.96,11296.96,0],["2020-12-10",11296.96,11296.96,11296.96,11296.96,0],["2020-12-11",11296.96,11296.96,11296.96,11296.96,0],["2020-12-14",11296.96,11296.96,11296.96,11296.96,0],["2020-12-15",11296.96,11296.96,11296.96,11296.96,0],["2020-12-16",11928.47,11928.47,11928.47,11928.47,300],["2020-12-17",11928.47,11928.47,11928.47,11928.47,0],["2020-12-18",12279.31,12279.31,12279.31,12279.31,900],["2020-12-21",12279.31,12279.31,12279.31,12279.31,200],["2020-12-22",12279.31,12279.31,12279.31,12279.31,0],["2020-12-23",12279.31,12279.31,12279.31,12279.31,100],["2020-12-24",12279.31,12279.31,12279.31,12279.31,0],["2020-12-25",12279.31,12279.31,12279.31,12279.31,200],["2020-12-28",12279.31,12279.31,12279.31,12279.31,0],["2020-12-29",12279.31,12279.31,12279.31,12279.31,0],["2020-12-30",10525.12,10525.12,10525.12,10525.12,1000],["2020-12-31",11928.47,12068.81,11928.47,11928.47,2800],["2021-01-04",12980.98,13682.66,12980.98,13682.66,1300],["2021-01-05",14735.17,15015.84,13682.66,14735.17,1800],["2021-01-06",16138.52,16699.86,16138.52,16699.86,7800],["2021-01-07",16629.69,16629.69,16629.69,16629.69,0],["2021-01-08",16629.69,16629.69,14173.83,14173.83,400],["2021-01-11",13612.49,14033.49,13612.49,13822.99,2700],["2021-01-12",14735.17,14735.17,14735.17,14735.17,500],["2021-01-13",14735.17,14735.17,14735.17,14735.17,100],["2021-01-14",12559.98,12559.98,12559.98,12559.98,200],["2021-01-15",13331.82,13331.82,13331.82,13331.82,100],["2021-01-18",13331.82,13331.82,13331.82,13331.82,0],["2021-01-19",13331.82,13331.82,13331.82,13331.82,0],["2021-01-20",13331.82,13331.82,13331.82,13331.82,0],["2021-01-21",14033.49,14033.49,14033.49,14033.49,200],["2021-01-22",14033.49,14033.49,14033.49,14033.49,0],["2021-01-25",12630.15,12630.15,12630.15,12630.15,100],["2021-01-26",11928.47,11928.47,11928.47,11928.47,100],["2021-01-27",11928.47,11928.47,11928.47,11928.47,500],["2021-01-28",11928.47,11928.47,11928.47,11928.47,200],["2021-01-29",11928.47,11928.47,11928.47,11928.47,100],["2021-02-01",11928.47,11928.47,11928.47,11928.47,0],["2021-02-02",11928.47,11928.47,11928.47,11928.47,0],["2021-02-03",13682.66,13682.66,13682.66,13682.66,100],["2021-02-04",13682.66,13682.66,13682.66,13682.66,0],["2021-02-05",13682.66,13682.66,13682.66,13682.66,0],["2021-02-08",12279.31,12279.31,12279.31,12279.31,100],["2021-02-09",13682.66,13682.66,13682.66,13682.66,200],["2021-02-17",13682.66,13682.66,13682.66,13682.66,0],["2021-02-18",13682.66,13682.66,13682.66,13682.66,0],["2021-02-19",13682.66,13682.66,13682.66,13682.66,400],["2021-02-22",14033.49,14033.49,13682.66,13682.66,500],["2021-02-23",13822.99,14103.66,13822.99,14103.66,1100],["2021-02-24",13893.16,13893.16,13893.16,13893.16,800],["2021-02-25",13893.16,13893.16,13893.16,13893.16,0],["2021-02-26",13893.16,13893.16,13893.16,13893.16,0],["2021-03-01",14033.49,14033.49,13331.82,13331.82,1700],["2021-03-02",13472.15,13472.15,13472.15,13472.15,600],["2021-03-03",13472.15,13472.15,13472.15,13472.15,0],["2021-03-04",12279.31,12279.31,11577.63,11928.47,900],["2021-03-05",11998.64,11998.64,11998.64,11998.64,0],["2021-03-08",11998.64,11998.64,11998.64,11998.64,800],["2021-03-09",11998.64,11998.64,11998.64,11998.64,600],["2021-03-10",11998.64,11998.64,11998.64,11998.64,1000],["2021-03-11",11998.64,11998.64,11998.64,11998.64,0],["2021-03-12",11998.64,11998.64,11998.64,11998.64,0],["2021-03-15",12910.82,12910.82,11998.64,11998.64,2200],["2021-03-16",12840.65,12840.65,12840.65,12840.65,200],["2021-03-17",12630.15,12630.15,12630.15,12630.15,100],["2021-03-18",12630.15,12630.15,12630.15,12630.15,0],["2021-03-19",12630.15,12630.15,12630.15,12630.15,0],["2021-03-22",12630.15,12630.15,12630.15,12630.15,0],["2021-03-23",11928.47,11928.47,11928.47,11928.47,100],["2021-03-24",12630.15,13682.66,12630.15,13682.66,1300],["2021-03-25",15086.01,15296.51,15086.01,15296.51,1400],["2021-03-26",14735.17,17471.7,14735.17,16489.36,1400],["2021-03-29",15436.84,15436.84,15436.84,15436.84,500],["2021-03-30",15436.84,15436.84,15436.84,15436.84,500],["2021-03-31",15436.84,15436.84,15436.84,15436.84,0],["2021-04-01",15436.84,15436.84,15436.84,15436.84,0],["2021-04-02",15086.01,15436.84,15086.01,15436.84,300],["2021-04-05",15226.34,15226.34,15226.34,15226.34,0],["2021-04-06",12980.98,12980.98,12980.98,12980.98,100],["2021-04-07",12980.98,12980.98,12630.15,12630.15,1000],["2021-04-08",12910.82,12910.82,12910.82,12910.82,0],["2021-04-09",12910.82,12910.82,12910.82,12910.82,0],["2021-04-12",13121.32,13121.32,13051.15,13051.15,300],["2021-04-13",13682.66,14945.67,13682.66,14033.49,2400],["2021-04-14",14033.49,14454.5,14033.49,14454.5,1000],["2021-04-15",14033.49,14033.49,13752.82,13752.82,1300],["2021-04-16",13822.99,13822.99,13822.99,13822.99,0],["2021-04-19",13822.99,13822.99,13822.99,13822.99,0],["2021-04-20",13331.82,13331.82,13331.82,13331.82,1000],["2021-04-22",13331.82,13331.82,13331.82,13331.82,700],["2021-04-23",13682.66,13682.66,13682.66,13682.66,400],["2021-04-26",12630.15,12980.98,11928.47,12980.98,1400],["2021-04-27",12068.81,12630.15,12068.81,12630.15,300],["2021-04-28",12630.15,12980.98,12630.15,12980.98,900],["2021-04-29",12840.65,12840.65,12840.65,12840.65,0],["2021-05-04",12419.64,12419.64,12419.64,12419.64,100],["2021-05-05",12489.81,12630.15,12489.81,12489.81,1500],["2021-05-06",12630.15,13331.82,12630.15,13331.82,1100],["2021-05-07",13331.82,14033.49,13331.82,14033.49,3200],["2021-05-10",13331.82,14033.49,13331.82,14033.49,200],["2021-05-11",14033.49,14033.49,14033.49,14033.49,100],["2021-05-12",14033.49,14033.49,14033.49,14033.49,100],["2021-05-13",14033.49,14033.49,14033.49,14033.49,0],["2021-05-14",14033.49,14033.49,14033.49,14033.49,1000],["2021-05-17",14033.49,14033.49,14033.49,14033.49,1200],["2021-05-18",14033.49,14033.49,14033.49,14033.49,2900],["2021-05-19",14033.49,14033.49,14033.49,14033.49,0],["2021-05-20",14033.49,14033.49,14033.49,14033.49,0],["2021-05-21",14033.49,14033.49,14033.49,14033.49,0],["2021-05-24",11928.47,11928.47,11928.47,11928.47,200],["2021-05-25",12630.15,12630.15,12279.31,12279.31,1500],["2021-05-26",12279.31,12279.31,12279.31,12279.31,100],["2021-05-27",12279.31,12279.31,12279.31,12279.31,0],["2021-05-28",14033.49,14033.49,14033.49,14033.49,1000],["2021-05-31",15787.68,15787.68,15787.68,15787.68,1200],["2021-06-01",13542.32,13542.32,13542.32,13542.32,19400],["2021-06-02",12209.14,12209.14,11788.14,12209.14,44100],["2021-06-03",11928.47,11928.47,11928.47,11928.47,468400],["2021-06-04",11928.47,11928.47,11507.47,11928.47,4832300],["2021-06-07",11577.63,11577.63,10174.28,10174.28,174900],["2021-06-08",10875.96,11928.47,10735.62,10735.62,5851800],["2021-06-09",10525.12,11016.29,10525.12,11016.29,5758100],["2021-06-10",10946.13,11928.47,10525.12,11437.3,44100],["2021-06-11",11507.47,11647.8,11086.46,11577.63,5617600],["2021-06-14",11437.3,11647.8,11437.3,11577.63,5441800],["2021-06-15",11647.8,11647.8,11226.8,11437.3,4922200],["2021-06-16",11577.63,12630.15,11507.47,11507.47,6395100],["2021-06-17",12138.97,12419.64,11928.47,12349.48,192600],["2021-06-18",12630.15,12980.98,11788.14,12559.98,2673500],["2021-06-21",12630.15,12630.15,12279.31,12559.98,308200],["2021-06-22",12419.64,13051.15,11928.47,12138.97,1160100],["2021-06-23",12068.81,12349.48,11858.3,11858.3,4375900],["2021-06-24",11858.3,11858.3,11507.47,11717.97,4118000],["2021-06-25",11717.97,12630.15,11577.63,12138.97,4803500],["2021-06-28",12138.97,12770.48,11717.97,12630.15,6516272],["2021-06-29",12630.15,13752.82,12630.15,13121.32,9214439],["2021-06-30",13191.49,13331.82,12279.31,12770.48,4607066],["2021-07-01",12980.98,14173.83,12840.65,13963.33,9517031],["2021-07-02",14033.49,15226.34,13893.16,15015.84,6359729],["2021-07-05",15156.17,15156.17,13331.82,14805.34,13053749],["2021-07-06",14805.34,14805.34,13752.82,13752.82,5352462],["2021-07-07",13051.15,13822.99,13051.15,13472.15,2245466],["2021-07-08",13542.32,13963.33,13331.82,13472.15,6297924],["2021-07-09",13472.15,13752.82,13051.15,13191.49,1769262],["2021-07-12",13261.65,13331.82,11437.3,12349.48,3642700],["2021-07-13",12138.97,12630.15,12138.97,12419.64,1752300],["2021-07-14",12419.64,12630.15,12068.81,12349.48,12705500],["2021-07-15",12419.64,12559.98,12138.97,12419.64,870784],["2021-07-16",12630.15,13331.82,12419.64,13121.32,6240300],["2021-07-19",12700.31,12980.98,11998.64,12349.48,15500200],["2021-07-20",12279.31,12559.98,12279.31,12419.64,3754600],["2021-07-21",12349.48,12489.81,12209.14,12279.31,4480300],["2021-07-22",12349.48,12630.15,12279.31,12559.98,3779400],["2021-07-23",12630.15,12630.15,12279.31,12349.48,13634900],["2021-07-26",12349.48,12349.48,11858.3,12068.81,3432900],["2021-07-27",12209.14,12279.31,12068.81,12209.14,2067600],["2021-07-28",12209.14,12279.31,12068.81,12209.14,932100],["2021-07-29",12209.14,12910.82,12209.14,12489.81,2718600],["2021-07-30",12559.98,12630.15,12279.31,12349.48,1289934],["2021-08-02",12630.15,12770.48,12349.48,12489.81,2904800],["2021-08-03",12489.81,12489.81,12279.31,12419.64,1560800],["2021-08-04",12419.64,12489.81,12279.31,12349.48,1372700],["2021-08-05",12349.48,12349.48,12209.14,12279.31,1327900],["2021-08-06",12279.31,13612.49,12209.14,13191.49,8592100],["2021-08-09",13261.65,13822.99,13121.32,13682.66,4546100],["2021-08-10",13682.66,13822.99,13472.15,13472.15,2643200],["2021-08-11",13472.15,13472.15,13051.15,13191.49,4091399],["2021-08-12",13191.49,13822.99,13051.15,13752.82,6970300],["2021-08-13",13752.82,14173.83,13472.15,13822.99,4449300],["2021-08-16",13893.16,14945.67,13822.99,14665.0,10817400],["2021-08-17",14735.17,14875.5,14103.66,14244.0,6929500],["2021-08-18",14244.0,14524.67,14033.49,14173.83,4949600],["2021-08-19",14244.0,15296.51,13822.99,14875.5,14647400],["2021-08-20",14875.5,15226.34,14524.67,14735.17,9602900],["2021-08-23",14875.5,15086.01,14594.83,14665.0,5590900],["2021-08-24",14665.0,14735.17,13612.49,13682.66,16141500],["2021-08-25",13893.16,13893.16,13191.49,13542.32,6084100],["2021-08-26",13542.32,14244.0,13472.15,14033.49,7637700],["2021-08-27",14244.0,14875.5,13822.99,14594.83,7631300],["2021-08-30",14594.83,15787.68,14594.83,15507.01,14700800],["2021-08-31",15577.18,15787.68,15156.17,15296.51,15953800],["2021-09-01",15296.51,15717.51,15086.01,15647.35,10509500],["2021-09-06",15507.01,16138.52,15296.51,15366.68,19480600],["2021-09-07",15436.84,15436.84,14594.83,14735.17,14902300],["2021-09-08",14735.17,15086.01,14454.5,14594.83,6601000],["2021-09-09",14594.83,15156.17,14454.5,14875.5,5791100],["2021-09-10",14875.5,15015.84,14735.17,14875.5,4271000],["2021-09-13",15086.01,15156.17,14314.16,14454.5,8285100],["2021-09-14",14524.67,15086.01,14244.0,14454.5,6260800],["2021-09-15",14594.83,14875.5,14314.16,14594.83,5847700],["2021-09-16",14735.17,14735.17,14524.67,14665.0,3721100],["2021-09-17",14665.0,15086.01,14524.67,14945.67,10569500],["2021-09-20",14945.67,15436.84,14735.17,14945.67,10245500],["2021-09-21",15086.01,15086.01,14384.33,14875.5,10643800],["2021-09-22",14875.5,15226.34,14665.0,15156.17,7683400],["2021-09-23",15226.34,15436.84,14735.17,14875.5,5429900],["2021-09-24",15015.84,15086.01,14594.83,14735.17,5101400],["2021-09-27",14805.34,14805.34,13822.99,13893.16,8986800],["2021-09-28",13893.16,14033.49,13542.32,13963.33,3791000],["2021-09-29",13963.33,14524.67,13822.99,14384.33,4750200],["2021-09-30",14314.16,14384.33,14103.66,14314.16,1923900],["2021-10-01",14244.0,14384.33,13893.16,14033.49,3048600],["2021-10-04",14033.49,14033.49,13682.66,13822.99,3826600],["2021-10-05",13822.99,14033.49,13752.82,13963.33,2278900],["2021-10-06",13893.16,14594.83,13893.16,14454.5,5142400],["2021-10-07",14454.5,14665.0,14314.16,14524.67,3147500],["2021-10-08",14594.83,14594.83,14173.83,14314.16,2819600],["2021-10-11",14454.5,14454.5,13893.16,14103.66,5114700],["2021-10-12",14103.66,14314.16,13893.16,14314.16,4278100],["2021-10-13",14314.16,14945.67,14314.16,14384.33,4965700],["2021-10-14",14454.5,14524.67,14173.83,14244.0,3148000],["2021-10-15",14244.0,14314.16,14033.49,14173.83,3332100],["2021-10-18",14103.66,14173.83,13822.99,13963.33,4708000],["2021-10-19",13893.16,13893.16,13682.66,13822.99,3050800],["2021-10-20",13822.99,14103.66,13682.66,13963.33,2966900],["2021-10-21",13963.33,14033.49,13752.82,13893.16,2209800],["2021-10-22",13893.16,14244.0,13752.82,14103.66,4491900],["2021-10-25",14103.66,14244.0,13822.99,13822.99,4012300],["2021-10-26",13893.16,13963.33,13752.82,13893.16,2527900],["2021-10-27",13893.16,14314.16,13752.82,14173.83,7705900],["2021-10-28",14173.83,15015.84,14173.83,14805.34,16143200],["2021-10-29",14805.34,15086.01,14454.5,14665.0,13321965],["2021-11-01",14665.0,15717.51,14665.0,15366.68,16737700],["2021-11-02",15296.51,15647.35,15156.17,15296.51,7821700],["2021-11-03",15296.51,15436.84,14454.5,14524.67,13528900],["2021-11-04",14524.67,14875.5,14173.83,14524.67,7283000],["2021-11-05",14454.5,14665.0,14314.16,14454.5,6471800],["2021-11-08",14454.5,15086.01,14454.5,15015.84,8748700],["2021-11-09",14945.67,16278.85,14945.67,16068.35,26818700],["2021-11-10",15998.18,16910.36,15998.18,16559.52,10915000],["2021-11-11",16770.03,16770.03,15998.18,16208.69,10488200],["2021-11-12",16278.85,16770.03,15857.85,16559.52,26045000],["2021-11-15",16419.19,17471.7,16349.02,17120.86,12604700],["2021-11-16",17191.03,17191.03,16068.35,16559.52,8597600],["2021-11-17",16559.52,16699.86,15998.18,16208.69,15263800],["2021-11-18",16208.69,17191.03,16208.69,16629.69,12870700],["2021-11-19",16840.19,17261.2,15787.68,16138.52,14698700],["2021-11-22",16559.52,16559.52,15086.01,15366.68,52338500],["2021-11-23",15577.18,16138.52,15086.01,16068.35,6644100],["2021-11-24",15857.85,16349.02,15577.18,15857.85,6884200],["2021-11-25",15998.18,16138.52,15717.51,15928.02,13923000],["2021-11-26",15928.02,16840.19,15507.01,16489.36,13176600],["2021-11-29",16278.85,17191.03,16068.35,17050.7,14231100],["2021-11-30",17191.03,18313.71,17191.03,17892.71,21569900],["2021-12-01",18173.38,18313.71,17541.87,17962.87,12314900],["2021-12-02",17892.71,18804.88,17682.2,18313.71,14182800],["2021-12-03",18313.71,18524.21,17261.2,17331.37,15985800],["2021-12-06",17331.37,17752.37,16138.52,16770.03,13722700],["2021-12-07",16770.03,17752.37,16699.86,17612.04,11255100],["2021-12-08",17541.87,17892.71,16840.19,17401.53,5986300],["2021-12-09",17471.7,18033.04,16840.19,17892.71,9362900],["2021-12-10",17682.2,18524.21,17682.2,18454.05,13502300],["2021-12-13",18454.05,19015.39,18383.88,18594.38,9007500],["2021-12-14",18804.88,19225.89,18103.21,18594.38,14081100],["2021-12-15",18594.38,18804.88,18033.04,18173.38,8665100],["2021-12-16",18173.38,18804.88,18033.04,18664.55,8888600],["2021-12-17",18454.05,18734.72,18103.21,18313.71,8052400],["2021-12-20",18243.54,18243.54,17752.37,17892.71,8027500],["2021-12-21",17892.71,18454.05,17331.37,18033.04,8667500],["2021-12-22",17892.71,18173.38,17822.54,17962.87,7770000],["2021-12-23",18033.04,18804.88,17752.37,18524.21,12215100],["2021-12-24",18524.21,18945.22,18103.21,18383.88,4610100],["2021-12-27",18383.88,19646.89,18383.88,19015.39,17239400],["2021-12-28",19506.56,19506.56,18734.72,18804.88,11697100],["2021-12-29",18804.88,18945.22,18454.05,18734.72,6423500],["2021-12-30",18804.88,19296.06,18664.55,18945.22,7908900],["2021-12-31",19015.39,19155.72,18594.38,18875.05,6391800],["2022-01-04",18664.55,19506.56,18664.55,19436.39,14064000],["2022-01-05",19436.39,20067.9,19225.89,19717.06,17943700],["2022-01-06",19787.23,20067.9,19576.73,19646.89,13914400],["2022-01-20",18243.54,19611.81,18103.21,19471.47,14086000],["2022-01-21",19822.31,19822.31,18664.55,18804.88,8809500],["2022-01-24",18594.38,18664.55,17506.78,17506.78,8196400],["2022-01-25",16349.02,17541.87,16313.94,16840.19,12476400],["2022-01-26",17436.62,17436.62,15928.02,16770.03,7548300],["2022-01-27",16805.11,16805.11,15998.18,16278.85,3784400],["2022-01-28",16138.52,16278.85,15156.17,15857.85,7255900],["2022-02-07",16208.69,16559.52,16068.35,16489.36,3818100],["2022-02-08",16699.86,16699.86,15998.18,16559.52,2940800],["2022-02-09",16489.36,17050.7,16068.35,16875.28,4663700],["2022-02-10",16980.53,17296.28,16770.03,17120.86,3391600],["2022-02-11",17191.03,17226.11,16840.19,17085.78,2870800],["2022-02-14",16699.86,16945.44,16489.36,16559.52,3715500],["2022-02-15",16489.36,16699.86,16349.02,16629.69,2218100],["2022-02-16",16770.03,17261.2,16664.78,17050.7,3182600],["2022-02-17",17050.7,17296.28,17015.61,17120.86,3167100],["2022-02-18",16840.19,17752.37,16840.19,17752.37,5065200],["2022-02-21",17752.37,18173.38,17436.62,17682.2,4833200],["2022-02-22",17366.45,17541.87,16805.11,17085.78,5578100],["2022-02-23",17085.78,17331.37,16945.44,17085.78,3339300],["2022-02-24",17050.7,17050.7,15892.93,16313.94,9059200],["2022-02-25",16559.52,16734.94,16384.11,16489.36,3022500],["2022-02-28",16524.44,16559.52,16208.69,16243.77,4152900],["2022-03-01",16243.77,16629.69,16208.69,16489.36,3354300],["2022-03-02",16454.27,16454.27,16103.44,16208.69,4930800],["2022-03-03",16349.02,16419.19,16068.35,16419.19,3883800],["2022-03-04",16699.86,16980.53,16629.69,16770.03,4651900],["2022-03-07",16699.86,16910.36,16489.36,16594.61,4282700],["2022-03-08",16419.19,16770.03,16313.94,16313.94,4645600],["2022-03-09",16313.94,16629.69,16103.44,16243.77,4084600],["2022-03-10",16489.36,16594.61,16243.77,16278.85,2485300],["2022-03-11",16278.85,16770.03,16173.6,16349.02,4551500],["2022-03-14",16349.02,16699.86,16243.77,16454.27,4417500],["2022-03-15",16629.69,17506.78,16454.27,17296.28,9828500],["2022-03-16",17576.95,17576.95,16910.36,17191.03,4062900],["2022-03-17",17191.03,17471.7,16840.19,16980.53,3571100],["2022-03-18",17050.7,17226.11,16734.94,16840.19,4565000],["2022-03-21",16945.44,17261.2,16840.19,17191.03,4626100],["2022-03-22",17401.53,17892.71,17120.86,17226.11,7459900],["2022-03-23",17226.11,17296.28,16980.53,17015.61,3588600],["2022-03-24",16875.28,17436.62,16875.28,17120.86,3010300],["2022-03-25",17155.95,17261.2,16980.53,16980.53,3316300],["2022-03-28",16840.19,16840.19,16278.85,16524.44,5821800],["2022-03-29",16594.61,16699.86,16524.44,16664.78,3791200],["2022-03-30",16664.78,17331.37,16559.52,16699.86,4840700],["2022-03-31",16910.36,17050.7,16594.61,16770.03,2567500],["2022-04-01",16734.94,16875.28,16594.61,16840.19,2501900],["2022-04-04",17155.95,17261.2,16875.28,17191.03,4201500],["2022-04-05",17296.28,17682.2,17050.7,17471.7,7574500],["2022-04-06",17366.45,17822.54,17261.2,17366.45,7486700],["2022-04-07",17541.87,17682.2,17331.37,17366.45,3982400],["2022-04-08",17331.37,17541.87,16910.36,16910.36,4075400],["2022-04-12",17050.7,17120.86,16278.85,16278.85,4413600],["2022-04-13",16349.02,16699.86,15998.18,16594.61,3363300],["2022-04-14",16805.11,16805.11,16384.11,16384.11,1642900],["2022-04-15",16349.02,16489.36,16138.52,16138.52,2437800],["2022-04-18",16138.52,16208.69,15015.84,15015.84,6672200],["2022-04-19",15121.09,15296.51,13998.41,13998.41,5030800],["2022-04-20",13998.41,14138.75,13051.15,13051.15,4801600],["2022-04-21",12349.48,13051.15,12138.97,12349.48,4286300],["2022-04-22",12770.48,13051.15,12349.48,12945.9,2942500],["2022-04-25",13191.49,13366.9,12138.97,12138.97,3664300],["2022-04-26",12138.97,12630.15,11717.97,12595.06,2794700],["2022-04-27",12559.98,13016.07,12454.73,12875.73,1941700],["2022-04-28",12910.82,13226.57,12875.73,12910.82,1414100],["2022-04-29",12875.73,13086.23,12735.4,12980.98,1570700],["2022-05-04",13051.15,13647.57,12980.98,13437.07,2192700],["2022-05-05",13612.49,13682.66,12805.56,13156.4,1452500],["2022-05-06",12770.48,12945.9,12524.89,12524.89,1895900],["2022-05-09",12279.31,12419.64,11682.88,11682.88,3225200],["2022-05-10",10946.13,11612.72,10911.04,11612.72,3081700],["2022-05-11",11788.14,11788.14,11437.3,11753.05,1012000],["2022-05-12",11717.97,11717.97,10946.13,10946.13,1747200],["2022-05-13",10454.95,10946.13,10209.37,10209.37,5708000],["2022-05-16",10454.95,10595.29,9612.94,9612.94,1795600],["2022-05-17",9648.03,10279.53,9402.44,10279.53,1998100],["2022-05-18",10525.12,10840.87,10384.79,10454.95,1672200],["2022-05-19",10174.28,10525.12,10033.95,10384.79,1146500],["2022-05-20",10384.79,10805.79,10384.79,10525.12,1613300],["2022-05-23",10735.62,10981.21,10244.45,10454.95,1491300],["2022-05-24",10384.79,10525.12,10174.28,10525.12,973300],["2022-05-25",10630.37,11261.88,10525.12,11261.88,2538700],["2022-05-26",11437.3,11542.55,11226.8,11296.96,1943400],["2022-05-27",11332.05,11577.63,11261.88,11367.13,1482000],["2022-05-30",11402.21,11507.47,11332.05,11402.21,990100],["2022-05-31",11332.05,11788.14,11261.88,11437.3,1651200],["2022-06-01",11472.38,11753.05,11332.05,11472.38,1232900],["2022-06-02",11542.55,11647.8,11226.8,11332.05,1654900],["2022-06-03",11296.96,11367.13,10911.04,11051.38,1828900],["2022-06-06",11051.38,11156.63,10840.87,10840.87,1421500],["2022-06-07",10595.29,10840.87,10314.62,10595.29,1669900],["2022-06-08",10665.46,11191.71,10665.46,11016.29,1263400],["2022-06-09",11121.54,11261.88,10981.21,11051.38,803300],["2022-06-10",10875.96,11296.96,10805.79,10805.79,1427500],["2022-06-13",10209.37,10525.12,10069.03,10069.03,2494100],["2022-06-14",9753.28,10174.28,9577.86,9718.2,1578200],["2022-06-15",9683.11,9823.45,9051.6,9086.69,2385600],["2022-06-16",9227.02,9472.61,9191.94,9191.94,1180300],["2022-06-17",8770.93,9051.6,8560.43,8560.43,2739000],["2022-06-20",8700.77,8700.77,7964.01,7964.01,1995100],["2022-06-21",7718.42,8034.18,7507.92,7543.0,1465300],["2022-06-22",7858.76,8069.26,7578.09,8069.26,1877000],["2022-06-23",8069.26,8349.93,8069.26,8209.59,725200],["2022-06-24",8209.59,8595.52,8209.59,8279.76,998800],["2022-06-27",8490.26,8525.35,8139.43,8490.26,1115700],["2022-06-28",8420.1,8770.93,8420.1,8700.77,1364300],["2022-06-29",8630.6,8735.85,8525.35,8595.52,988900],["2022-06-30",8560.43,8595.52,8174.51,8174.51,1050000],["2022-07-01",8139.43,8244.68,7788.59,8139.43,955000],["2022-07-04",8385.01,8490.26,8279.76,8385.01,870600],["2022-07-05",8420.1,8420.1,8069.26,8104.34,721100],["2022-07-06",8034.18,8069.26,7788.59,7788.59,1148600],["2022-07-07",8069.26,8069.26,7823.67,7999.09,586500],["2022-07-08",8104.34,8420.1,8069.26,8420.1,1136800],["2022-07-11",8490.26,8700.77,8385.01,8490.26,1610000],["2022-07-12",8560.43,8981.44,8490.26,8981.44,1756000],["2022-07-13",8981.44,9577.86,8911.27,9577.86,5315400],["2022-07-14",9577.86,10104.12,9402.44,9648.03,2630600],["2022-07-15",9612.94,9753.28,9437.53,9437.53,2077500],["2022-07-18",9472.61,10069.03,9472.61,10069.03,3784600],["2022-07-19",10104.12,10104.12,9753.28,9893.61,1834500],["2022-07-20",10033.95,10244.45,9893.61,9893.61,1714300],["2022-07-21",9893.61,10033.95,9683.11,9718.2,1874600],["2022-07-22",9823.45,10139.2,9718.2,9963.78,2054700],["2022-07-25",9963.78,10209.37,9753.28,10104.12,2001200],["2022-07-26",10033.95,10630.37,10033.95,10314.62,3811700],["2022-07-27",10209.37,10384.79,10104.12,10384.79,1270200],["2022-07-28",10595.29,10805.79,10384.79,10419.87,3205600],["2022-07-29",10419.87,10454.95,10244.45,10244.45,2161300],["2022-08-01",10244.45,10630.37,10244.45,10384.79,2002800],["2022-08-02",10595.29,10700.54,10419.87,10525.12,2402400],["2022-08-03",10490.04,10700.54,10384.79,10665.46,2141000],["2022-08-04",10840.87,11016.29,10630.37,10805.79,2113400],["2022-08-05",10805.79,10805.79,10490.04,10805.79,1974400],["2022-08-08",10805.79,11051.38,10700.54,10911.04,7951200],["2022-08-09",10946.13,11051.38,10840.87,10946.13,1672400],["2022-08-10",10875.96,11156.63,10735.62,10981.21,2302100],["2022-08-11",11156.63,11156.63,10560.2,10700.54,2379700],["2022-08-12",10665.46,10840.87,10560.2,10805.79,1390000],["2022-08-15",10840.87,10981.21,10840.87,10875.96,1859400],["2022-08-16",10875.96,11121.54,10840.87,11051.38,2160600],["2022-08-17",11156.63,11261.88,10875.96,10946.13,2073700],["2022-08-18",10875.96,10946.13,10665.46,10805.79,2132000],["2022-08-19",10805.79,10805.79,10419.87,10525.12,2555100],["2022-08-22",10490.04,10490.04,10069.03,10104.12,2630300],["2022-08-23",9893.61,10770.71,9893.61,10770.71,2130800],["2022-08-24",10840.87,10840.87,10630.37,10630.37,1414800],["2022-08-25",10665.46,10805.79,10595.29,10665.46,1391600],["2022-08-26",10665.46,10735.62,10384.79,10419.87,1715900],["2022-08-29",10174.28,10490.04,9963.78,10419.87,2419100],["2022-08-30",10630.37,10630.37,10349.7,10384.79,1342700],["2022-08-31",10279.53,10525.12,10279.53,10490.04,964400],["2022-09-05",10525.12,10630.37,10490.04,10630.37,1404300],["2022-09-06",10630.37,10981.21,10630.37,10770.71,3278600],["2022-09-07",10770.71,10840.87,10384.79,10384.79,1866300],["2022-09-08",10525.12,10525.12,10104.12,10104.12,1656200],["2022-09-09",10174.28,10419.87,9893.61,10314.62,1350300],["2022-09-12",10384.79,10525.12,10244.45,10244.45,559900],["2022-09-13",10244.45,10384.79,10139.2,10384.79,842200],["2022-09-14",10033.95,10735.62,10033.95,10419.87,2930100],["2022-09-15",10595.29,10665.46,10384.79,10419.87,1094300],["2022-09-16",10279.53,10665.46,10209.37,10490.04,2738600],["2022-09-19",10525.12,11016.29,10525.12,11016.29,8793700],["2022-09-20",11156.63,11156.63,10665.46,10981.21,3980900],["2022-09-21",10770.71,11717.97,10770.71,11507.47,8363800],["2022-09-22",11402.21,11717.97,11261.88,11682.88,5738300],["2022-09-23",11717.97,12068.81,11226.8,11367.13,5983800],["2022-09-26",11121.54,11577.63,10981.21,11577.63,6738900],["2022-09-27",11647.8,11788.14,11402.21,11402.21,2742600],["2022-09-28",11156.63,11296.96,10630.37,10630.37,6477900],["2022-09-29",10595.29,10665.46,9893.61,9893.61,7293800],["2022-09-30",9577.86,9823.45,9227.02,9542.78,3863500],["2022-10-03",9577.86,9612.94,8876.19,8876.19,3055100],["2022-10-04",9121.77,9121.77,8490.26,8525.35,2163200],["2022-10-05",8770.93,9121.77,8595.52,8981.44,1669400],["2022-10-06",8946.35,9086.69,8385.01,8385.01,2452300],["2022-10-07",8069.26,8139.43,7823.67,7823.67,3207400],["2022-10-10",7507.92,8209.59,7507.92,8069.26,2178000],["2022-10-11",8139.43,8139.43,7507.92,7507.92,2158200],["2022-10-12",7297.42,7823.67,7297.42,7437.75,1816700],["2022-10-13",7507.92,7788.59,7507.92,7683.34,1428100],["2022-10-14",7893.84,7999.09,7683.34,7683.34,2640500],["2022-10-17",7683.34,7858.76,7543.0,7823.67,2459000],["2022-10-18",7999.09,8139.43,7788.59,7788.59,5447200],["2022-10-19",8120.8,8194.63,8010.07,8120.8,2372300],["2022-10-20",8010.07,8157.72,7936.24,8010.07,1030200],["2022-10-21",8010.07,8046.98,7456.37,7456.37,3379300],["2022-10-24",7530.2,7530.2,6939.6,6939.6,3925400],["2022-10-25",6873.15,7227.52,6489.26,6939.6,2596500],["2022-10-26",6976.51,7161.07,6799.33,6865.77,854800],["2022-10-27",6873.15,7345.64,6865.77,7345.64,1429700],["2022-10-28",7382.55,7604.03,7234.9,7293.96,1352100],["2022-10-31",7293.96,7375.17,6902.68,7197.99,7115200],["2022-11-01",7308.72,7382.55,7161.07,7168.46,1362500],["2022-11-02",7161.07,7286.58,7131.54,7153.69,899100],["2022-11-03",7161.07,7640.94,7102.01,7530.2,1990600],["2022-11-04",7382.55,7604.03,7161.07,7168.46,1878100],["2022-11-07",7190.6,7227.52,6673.82,6673.82,2168400],["2022-11-08",6422.82,6659.06,6385.91,6600.0,1200300],["2022-11-09",6644.29,6843.62,6570.47,6600.0,807200],["2022-11-10",6452.35,6644.29,6142.28,6142.28,2231100],["2022-11-11",6157.05,6275.17,5714.09,5714.09,6372100],["2022-11-14",5389.26,5426.17,5315.44,5315.44,1316100],["2022-11-15",4946.31,5234.23,4946.31,4946.31,740100],["2022-11-16",4606.71,5285.91,4606.71,5285.91,7233800],["2022-11-17",5573.82,5610.74,5352.35,5455.7,1374400],["2022-11-18",5389.26,5832.21,5093.96,5824.83,4995300],["2022-11-21",5906.04,6157.05,5906.04,6127.52,2045200],["2022-11-22",6127.52,6422.82,5832.21,5920.8,3697000],["2022-11-23",5906.04,5979.86,5544.29,5544.29,1703000],["2022-11-24",5500.0,5647.65,5308.05,5573.82,1788400],["2022-11-25",5736.24,5950.33,5691.95,5950.33,1515300],["2022-11-28",6127.52,6363.76,6127.52,6363.76,3582500],["2022-11-29",6570.47,6644.29,6127.52,6540.94,3218300],["2022-11-30",6570.47,6644.29,6275.17,6577.85,3074200],["2022-12-01",6791.95,6998.66,6422.82,6577.85,4307700],["2022-12-02",6444.97,6828.86,6348.99,6777.18,3449800],["2022-12-05",7013.42,7175.84,6799.33,6998.66,4162600],["2022-12-06",6991.27,6991.27,6511.41,6511.41,4647500],["2022-12-07",6238.25,6504.03,6112.75,6164.43,2782800],["2022-12-08",6348.99,6570.47,6260.4,6348.99,2167300],["2022-12-09",6430.2,6791.95,6304.7,6791.95,4604800],["2022-12-12",7087.25,7227.52,6718.12,6791.95,4379700],["2022-12-13",6791.95,6902.68,6422.82,6791.95,2482400],["2022-12-14",7013.42,7079.86,6865.77,6865.77,2959500],["2022-12-15",6902.68,7087.25,6828.86,6880.54,1892800],["2022-12-16",6718.12,7212.75,6718.12,7138.93,4199400],["2022-12-19",7301.34,7301.34,6939.6,6939.6,3778600],["2022-12-20",6939.6,6946.98,6496.64,6688.59,6881400],["2022-12-21",6777.18,6784.56,6253.02,6496.64,2435700],["2022-12-22",6570.47,6651.68,6422.82,6540.94,1349100],["2022-12-23",6555.7,6681.21,6430.2,6496.64,1096900],["2022-12-26",6607.38,6710.74,6193.96,6193.96,2607800],["2022-12-27",6201.34,6422.82,6164.43,6422.82,1280200],["2022-12-28",6459.73,6496.64,6371.14,6400.67,957500],["2022-12-29",6400.67,6681.21,6400.67,6607.38,2316000],["2022-12-30",6718.12,7013.42,6636.91,6954.36,3564400],["2023-01-03",7308.72,7419.46,7242.28,7419.46,2703300],["2023-01-04",7936.24,7936.24,7604.03,7751.68,11192500],["2023-01-05",7973.15,8010.07,7604.03,7825.5,5046700],["2023-01-06",7899.33,8046.98,7530.2,7567.11,3698800],["2023-01-09",7751.68,7788.59,7530.2,7530.2,2719500],["2023-01-10",7530.2,8046.98,7493.29,8046.98,7352100],["2023-01-11",8194.63,8268.46,7973.15,7973.15,6452300],["2023-01-12",7973.15,8268.46,7862.42,8120.8,4337700],["2023-01-13",8342.28,8342.28,8046.98,8083.89,4736100],["2023-01-16",8083.89,8637.58,8083.89,8637.58,8235600],["2023-01-17",8895.97,9228.19,8785.23,9228.19,27339600],["2023-01-18",9449.66,9671.14,9228.19,9338.92,19286300],["2023-01-19",9302.01,9523.49,9117.45,9302.01,6824500],["2023-01-27",9634.23,9929.53,9449.66,9855.7,15852900],["2023-01-30",9892.62,10298.66,9486.58,9671.14,10452000],["2023-01-31",9634.23,10077.18,9523.49,10040.27,7924400],["2023-02-01",10151.01,10187.92,9338.92,9338.92,11930600],["2023-02-02",9338.92,9449.66,8822.15,9006.71,8031800],["2023-02-03",9191.27,9634.23,9080.54,9634.23,12034400],["2023-02-06",9634.23,9818.79,9375.84,9560.4,5248200],["2023-02-07",9560.4,9671.14,8895.97,8895.97,11244968],["2023-02-08",8932.88,9449.66,8637.58,9191.27,7576282],["2023-02-09",9338.92,9560.4,9191.27,9338.92,5539500],["2023-02-10",9080.54,9338.92,9006.71,9043.62,4718700],["2023-02-13",8785.23,9006.71,8489.93,8674.5,7130700],["2023-02-14",8859.06,9043.62,8748.32,8895.97,3522300],["2023-02-15",8932.88,9486.58,8895.97,9486.58,13485600],["2023-02-16",9597.31,9781.88,9486.58,9708.05,5849500],["2023-02-17",9744.97,10077.18,9486.58,9855.7,11463500],["2023-02-20",9892.62,10114.09,9855.7,10040.27,8236900],["2023-02-21",10224.83,10704.7,9892.62,10040.27,14754400],["2023-02-22",9892.62,10593.96,9671.14,9855.7,12433100],["2023-02-23",9892.62,10003.35,9228.19,9966.44,13211000],["2023-02-24",9966.44,10040.27,9560.4,9560.4,3986400],["2023-02-27",9375.84,9597.31,9154.36,9265.1,6421900],["2023-02-28",9449.66,9523.49,9006.71,9006.71,4713300],["2023-03-01",9006.71,9634.23,8822.15,9634.23,6688300],["2023-03-02",9744.97,9966.44,9597.31,9597.31,5704400],["2023-03-03",9744.97,9929.53,9523.49,9634.23,7637200],["2023-03-06",9818.79,10040.27,9597.31,9634.23,4494400],["2023-03-07",9671.14,9855.7,9560.4,9818.79,5032800],["2023-03-08",9671.14,10261.74,9671.14,10261.74,12649900],["2023-03-09",10261.74,10372.48,10040.27,10114.09,6185200],["2023-03-10",10040.27,10114.09,9818.79,9818.79,7880000],["2023-03-13",9671.14,9818.79,9597.31,9781.88,6942000],["2023-03-14",9744.97,9892.62,9338.92,9486.58,7911300],["2023-03-15",9818.79,9929.53,9671.14,9929.53,5652900],["2023-03-16",9818.79,9818.79,9634.23,9634.23,4041300],["2023-03-17",9818.79,9818.79,9597.31,9597.31,3388600],["2023-03-20",9560.4,9892.62,9449.66,9486.58,5740900],["2023-03-21",9634.23,9744.97,9412.75,9634.23,3783000],["2023-03-22",9744.97,9929.53,9597.31,9597.31,4844400],["2023-03-23",9523.49,9671.14,9523.49,9671.14,2473100],["2023-03-24",9818.79,9892.62,9708.05,9708.05,5872200],["2023-03-27",9855.7,9929.53,9708.05,9855.7,5443200],["2023-03-28",9744.97,10335.57,9744.97,10003.35,13761000],["2023-03-29",10003.35,10151.01,9929.53,10040.27,6897400],["2023-03-30",10187.92,10298.66,9855.7,9855.7,7156900],["2023-03-31",9892.62,9929.53,9744.97,9929.53,5545700],["2023-04-03",10077.18,10335.57,9929.53,10335.57,10291300],["2023-04-04",10446.31,10704.7,10261.74,10261.74,12702300],["2023-04-05",10261.74,10335.57,10003.35,10114.09,10346200],["2023-04-06",10114.09,10446.31,9966.44,9966.44,14579400],["2023-04-07",9929.53,10003.35,9855.7,9855.7,6570900],["2023-04-10",9966.44,10003.35,9560.4,9560.4,13795500],["2023-04-11",9523.49,9744.97,9523.49,9744.97,5730800],["2023-04-12",9744.97,9892.62,9634.23,9708.05,5439700],["2023-04-13",9708.05,9818.79,9671.14,9671.14,3195100],["2023-04-14",9744.97,9781.88,9449.66,9449.66,5909100],["2023-04-17",9449.66,9523.49,9412.75,9486.58,2543300],["2023-04-18",9523.49,9818.79,9486.58,9781.88,4036600],["2023-04-19",9781.88,9781.88,9486.58,9523.49,2764200],["2023-04-20",9486.58,9560.4,9412.75,9486.58,2151800],["2023-04-21",9597.31,9597.31,9228.19,9338.92,3817500],["2023-04-24",9375.84,9560.4,9338.92,9449.66,2880800],["2023-04-25",9449.66,9523.49,9302.01,9338.92,2213900],["2023-04-26",9375.84,9412.75,9228.19,9412.75,2302000],["2023-04-27",9449.66,9597.31,9338.92,9523.49,3691400],["2023-04-28",9560.4,9597.31,9449.66,9486.58,2790100],["2023-05-04",9449.66,9744.97,9412.75,9671.14,7033000],["2023-05-05",9708.05,9781.88,9560.4,9560.4,2453700],["2023-05-08",9634.23,9671.14,9523.49,9597.31,4150200],["2023-05-09",9671.14,9855.7,9634.23,9744.97,7025200],["2023-05-10",9781.88,9966.44,9671.14,9892.62,8672700],["2023-05-11",9966.44,10003.35,9818.79,9892.62,5972600],["2023-05-12",9892.62,10187.92,9818.79,10040.27,11823300],["2023-05-15",10187.92,10224.83,9818.79,9818.79,6154100],["2023-05-16",9855.7,10114.09,9818.79,9855.7,7331300],["2023-05-17",9892.62,9929.53,9634.23,9671.14,6026600],["2023-05-18",9708.05,9781.88,9634.23,9671.14,3885300],["2023-05-19",9671.14,9781.88,9597.31,9781.88,4199800],["2023-05-22",9855.7,10409.39,9855.7,10298.66,16426000],["2023-05-23",10335.57,10335.57,10114.09,10151.01,8308600],["2023-05-24",10261.74,10483.22,10114.09,10298.66,16544200],["2023-05-25",10261.74,10741.61,10187.92,10557.05,12677500],["2023-05-26",10704.7,10889.26,10593.96,10630.87,11330400],["2023-05-29",10815.43,10815.43,10593.96,10667.78,11573300],["2023-05-30",10704.7,11036.91,10593.96,11000.0,11622700],["2023-05-31",11000.0,11036.91,10778.52,10852.35,10405500],["2023-06-01",10926.17,10926.17,10667.78,10815.43,6600600],["2023-06-02",10852.35,11000.0,10704.7,10852.35,9287200],["2023-06-05",10926.17,10963.09,10630.87,10667.78,10249000],["2023-06-06",10667.78,10852.35,10557.05,10815.43,9724100],["2023-06-07",11217.05,11454.03,11059.06,11296.04,14043200],["2023-06-08",11296.04,11375.03,10861.58,10861.58,10154600],["2023-06-09",10901.07,10980.07,10664.09,10901.07,7832700],["2023-06-12",10901.07,11217.05,10782.58,10940.57,6466400],["2023-06-13",11098.56,11098.56,10861.58,10901.07,4127300],["2023-06-14",10980.07,11019.56,10782.58,10782.58,3906400],["2023-06-15",10743.09,10822.08,10703.59,10743.09,5088500],["2023-06-16",10940.57,11059.06,10822.08,10822.08,10550100],["2023-06-19",10901.07,11138.05,10822.08,10940.57,11372800],["2023-06-20",11138.05,11691.01,10940.57,11691.01,14712000],["2023-06-21",11730.5,11927.99,11612.01,11809.5,14725400],["2023-06-22",11927.99,11927.99,11691.01,11809.5,11721300],["2023-06-23",11809.5,12046.47,11730.5,11770.0,7953600],["2023-06-26",11770.0,11888.49,11296.04,11848.99,10982900],["2023-06-27",11888.49,12243.96,11770.0,12046.47,12676200],["2023-06-28",12085.97,12164.96,11888.49,11888.49,5968600],["2023-06-29",11888.49,12362.45,11770.0,11967.48,12478100],["2023-06-30",11967.48,12085.97,11927.99,12046.47,4474700],["2023-07-03",12125.47,12559.93,12085.97,12125.47,8143000],["2023-07-04",12243.96,12243.96,12006.98,12204.46,5861400],["2023-07-05",12401.94,12480.94,12125.47,12125.47,5972800],["2023-07-06",12125.47,12204.46,11967.48,12125.47,8055400],["2023-07-07",12125.47,12441.44,12046.47,12362.45,7848500],["2023-07-10",12441.44,12520.43,12283.45,12322.95,6701300],["2023-07-11",12520.43,12599.43,12164.96,12243.96,6982600],["2023-07-12",12480.94,12875.9,12401.94,12559.93,10566100],["2023-07-13",12678.42,12717.92,12480.94,12559.93,5859700],["2023-07-14",12520.43,12638.92,12401.94,12520.43,8880800],["2023-07-17",12559.93,12638.92,12401.94,12441.44,5936000],["2023-07-18",12441.44,12599.43,12283.45,12480.94,8586600],["2023-07-19",12480.94,12520.43,12283.45,12283.45,6060500],["2023-07-20",12283.45,12401.94,12204.46,12362.45,5148300],["2023-07-21",12362.45,12520.43,12362.45,12520.43,4981900],["2023-07-24",12559.93,13112.88,12559.93,12915.4,14304800],["2023-07-25",12875.9,12915.4,12678.42,12757.41,8282000],["2023-07-26",12796.91,12836.41,12638.92,12678.42,6742000],["2023-07-27",12678.42,12836.41,12441.44,12559.93,9460800],["2023-07-28",12638.92,12796.91,12520.43,12599.43,7325900],["2023-07-31",12875.9,12954.9,12638.92,12678.42,5172500],["2023-08-01",12796.91,12954.9,12559.93,12678.42,11266200],["2023-08-02",12678.42,12757.41,12559.93,12717.92,5698400],["2023-08-03",12796.91,12994.39,12599.43,12678.42,8057600],["2023-08-04",12678.42,13033.89,12638.92,12915.4,10217900],["2023-08-07",13033.89,13310.37,12875.9,12994.39,10410500],["2023-08-08",12994.39,13112.88,12796.91,12836.41,5784600],["2023-08-09",12796.91,12836.41,12638.92,12678.42,7127800],["2023-08-10",12678.42,12757.41,12559.93,12559.93,6588000],["2023-08-11",12559.93,12638.92,12243.96,12401.94,7714300],["2023-08-14",12480.94,12836.41,12441.44,12717.92,6374600],["2023-08-15",12796.91,12954.9,12678.42,12678.42,5009100],["2023-08-16",12717.92,12717.92,12520.43,12559.93,6156300],["2023-08-17",12559.93,12796.91,12441.44,12480.94,9692200],["2023-08-18",12441.44,12520.43,11612.01,11612.01,14273400],["2023-08-21",11770.0,11848.99,11138.05,11335.54,6526100],["2023-08-22",11454.03,11454.03,10743.09,11375.03,6882900],["2023-08-23",11651.51,11651.51,11375.03,11375.03,3333800],["2023-08-24",11493.52,11612.01,11335.54,11612.01,4483500],["2023-08-25",11612.01,11927.99,11612.01,11691.01,3859000],["2023-08-28",11730.5,11770.0,11612.01,11691.01,3247100],["2023-08-29",11730.5,11967.48,11730.5,11730.5,4917000],["2023-08-30",11809.5,11888.49,11691.01,11809.5,3465900],["2023-08-31",11888.49,12243.96,11888.49,12046.47,6138200],["2023-09-05",12322.95,12441.44,12164.96,12322.95,4882400],["2023-09-06",12322.95,12322.95,12125.47,12322.95,5860100],["2023-09-07",12480.94,12796.91,12480.94,12559.93,12555800],["2023-09-08",12520.43,12796.91,12480.94,12559.93,5241300],["2023-09-11",12717.92,12796.91,12283.45,12322.95,9386100],["2023-09-12",12362.45,12796.91,12243.96,12796.91,9830100],["2023-09-13",12875.9,13665.84,12757.41,13665.84,36190900],["2023-09-14",13981.81,14179.29,13626.34,13942.31,17839200],["2023-09-15",13981.81,14139.8,13586.84,13981.81,16310700],["2023-09-18",13981.81,14139.8,13665.84,14139.8,12509500],["2023-09-19",14218.79,14534.76,13705.33,13981.81,16376500],["2023-09-20",14100.3,14218.79,13744.83,14218.79,8019000],["2023-09-21",14297.78,14653.25,13902.82,13942.31,12880900],["2023-09-22",13507.85,13626.34,12994.39,13152.38,16749200],["2023-09-25",13112.88,13547.35,12243.96,12243.96,12355000],["2023-09-26",12243.96,12638.92,11927.99,11927.99,10907000],["2023-09-27",12085.97,12559.93,11770.0,12559.93,6673100],["2023-09-28",12480.94,12678.42,12322.95,12559.93,7092800],["2023-09-29",12796.91,12796.91,12401.94,12441.44,5767500],["2023-10-02",12599.43,13191.88,12480.94,13033.89,6960000],["2023-10-03",12796.91,13270.87,12559.93,12796.91,15064500],["2023-10-04",12480.94,13310.37,12480.94,13073.39,7657800],["2023-10-05",13191.88,13547.35,13033.89,13033.89,10947700],["2023-10-06",13112.88,13270.87,12599.43,13270.87,11983400],["2023-10-09",13349.86,13586.84,13231.37,13547.35,10155500],["2023-10-10",13665.84,13744.83,13270.87,13270.87,11175700],["2023-10-11",13270.87,13823.82,13231.37,13784.33,10679400],["2023-10-12",13902.82,13981.81,13586.84,13863.32,11249300],["2023-10-13",13665.84,13823.82,13468.35,13784.33,8156200],["2023-10-16",13823.82,13823.82,13270.87,13270.87,9372400],["2023-10-17",13428.86,13428.86,12401.94,12401.94,12535800],["2023-10-18",12441.44,12599.43,11572.52,11848.99,14235300],["2023-10-19",11848.99,11927.99,11296.04,11454.03,8332400],["2023-10-20",11533.02,11848.99,11098.56,11848.99,6786000],["2023-10-23",11848.99,11927.99,11414.53,11651.51,6716990],["2023-10-24",11612.01,12125.47,11454.03,12085.97,6484500],["2023-10-25",12125.47,12204.46,11848.99,11848.99,4041000],["2023-10-26",11533.02,11612.01,11019.56,11019.56,11424200],["2023-10-27",11177.55,11256.54,10545.6,11059.06,4172200],["2023-10-30",11059.06,11138.05,10308.62,10308.62,3789200],["2023-10-31",10466.61,10624.6,9874.16,10032.15,8807690],["2023-11-01",10111.14,10664.09,9874.16,10664.09,5774500],["2023-11-02",10901.07,11375.03,10782.58,11375.03,7014400],["2023-11-03",11533.02,11651.51,11296.04,11454.03,6644700],["2023-11-06",11612.01,11691.01,11296.04,11454.03,4312900],["2023-11-07",11414.53,11691.01,11177.55,11335.54,5607300],["2023-11-08",11375.03,12125.47,11296.04,12125.47,7992900],["2023-11-09",12164.96,12401.94,12006.98,12085.97,9048200],["2023-11-10",11888.49,12283.45,11888.49,12006.98,7853500],["2023-11-13",12085.97,12283.45,11967.48,12164.96,7832600],["2023-11-14",12322.95,12480.94,12125.47,12204.46,5275600],["2023-11-15",12520.43,12559.93,12125.47,12125.47,9813100],["2023-11-16",12125.47,12322.95,12046.47,12322.95,3888100],["2023-11-17",12441.44,12599.43,12006.98,12046.47,10325100],["2023-11-20",11809.5,12164.96,11770.0,12006.98,6677000],["2023-11-21",12164.96,12362.45,12085.97,12204.46,4289700],["2023-11-22",12283.45,12559.93,12243.96,12322.95,8949700],["2023-11-23",12480.94,12520.43,11533.02,11533.02,10888900],["2023-11-24",11612.01,11809.5,11138.05,11809.5,9040500],["2023-11-27",11967.48,12046.47,11572.52,11572.52,10963400],["2023-11-28",11935.21,12146.08,11724.34,12061.73,6094000],["2023-11-29",12103.91,12230.43,11935.21,12146.08,6274000],["2023-11-30",12146.08,12272.6,11935.21,11935.21,4360500],["2023-12-01",11977.38,12356.95,11977.38,12356.95,5877200],["2023-12-04",12567.82,13158.25,12567.82,13073.91,11288900],["2023-12-05",13158.25,13158.25,12905.21,12905.21,6586500],["2023-12-06",13116.08,13495.64,13073.91,13326.95,10066200],["2023-12-07",13326.95,13369.12,12905.21,13242.6,11377900],["2023-12-08",13284.78,13369.12,13073.91,13200.43,5689600],["2023-12-11",13242.6,13242.6,12947.38,13116.08,4461900],["2023-12-12",13158.25,13242.6,12989.56,13031.73,3936400],["2023-12-13",13116.08,13326.95,12736.51,12905.21,8073100],["2023-12-14",13158.25,13158.25,12694.34,12694.34,5059300],["2023-12-15",12736.51,12989.56,12609.99,12736.51,4990300],["2023-12-18",12820.86,12863.04,12567.82,12694.34,3637200],["2023-12-19",12652.17,12863.04,12567.82,12863.04,3435200],["2023-12-20",12863.04,12989.56,12820.86,12863.04,3117800],["2023-12-21",12736.51,12989.56,12694.34,12947.38,3861700],["2023-12-22",12989.56,13031.73,12736.51,12736.51,5200900],["2023-12-25",12820.86,12905.21,12736.51,12820.86,6101600],["2023-12-26",12863.04,13326.95,12863.04,13116.08,12843000],["2023-12-27",13242.6,13242.6,13031.73,13031.73,5739400],["2023-12-28",13073.91,13158.25,12989.56,12989.56,4507600],["2023-12-29",12989.56,13158.25,12989.56,13031.73,4724300],["2024-01-02",13242.6,13326.95,12989.56,13158.25,9416500],["2024-01-03",13158.25,13748.69,13116.08,13664.34,18826000],["2024-01-04",13748.69,13748.69,13369.12,13453.47,10793800],["2024-01-05",13537.82,13664.34,13453.47,13579.99,8849500],["2024-01-08",13706.51,13833.04,13579.99,13579.99,8169500],["2024-01-09",13622.17,13622.17,13326.95,13411.3,10555000],["2024-01-10",13495.64,13495.64,13158.25,13158.25,8730900],["2024-01-11",13200.43,13326.95,13116.08,13242.6,5868200],["2024-01-12",13073.91,13158.25,12863.04,12989.56,9213200],["2024-01-15",13031.73,13116.08,12905.21,12905.21,3500900],["2024-01-16",12820.86,13073.91,12778.69,13073.91,3769900],["2024-01-17",13116.08,13242.6,12989.56,12989.56,4060000],["2024-01-18",13116.08,13200.43,12989.56,13158.25,4167400],["2024-01-19",13200.43,13326.95,13073.91,13073.91,3718300],["2024-01-22",13158.25,13158.25,12947.38,13073.91,4025100],["2024-01-23",13158.25,13453.47,13158.25,13242.6,6308600],["2024-01-24",13242.6,13284.78,13116.08,13116.08,2352400],["2024-01-25",13116.08,13158.25,13031.73,13073.91,2378700],["2024-01-26",13158.25,13200.43,13031.73,13073.91,2281400],["2024-01-29",13073.91,13158.25,12989.56,12989.56,2987900],["2024-01-30",13031.73,13200.43,12947.38,13200.43,3667700],["2024-01-31",13200.43,13369.12,12989.56,12989.56,5193600],["2024-02-01",12989.56,13073.91,12947.38,12989.56,4418200],["2024-02-02",13073.91,13284.78,12989.56,12989.56,4875200],["2024-02-05",13073.91,13158.25,12947.38,13073.91,4376200],["2024-02-06",13116.08,13116.08,12989.56,13073.91,3417800],["2024-02-07",13073.91,13158.25,12989.56,13116.08,5222000],["2024-02-15",13200.43,13622.17,13200.43,13495.64,14392100],["2024-02-16",13622.17,13622.17,13369.12,13411.3,5051200],["2024-02-19",13453.47,13495.64,13242.6,13369.12,6502100],["2024-02-20",13411.3,13453.47,13242.6,13284.78,7282500],["2024-02-21",13326.95,13326.95,13158.25,13158.25,6223900],["2024-02-22",13158.25,13369.12,13116.08,13158.25,5291600],["2024-02-23",13158.25,13242.6,12820.86,12820.86,10103700],["2024-02-26",12820.86,12989.56,12694.34,12989.56,6482300],["2024-02-27",13031.73,13158.25,12989.56,13158.25,5624300],["2024-02-28",13200.43,13200.43,12989.56,13073.91,5122860],["2024-02-29",13116.08,13158.25,12905.21,12947.38,5302300],["2024-03-01",12989.56,13284.78,12905.21,13242.6,10184000],["2024-03-04",13326.95,13369.12,13158.25,13200.43,6688700],["2024-03-05",13284.78,13453.47,13200.43,13242.6,8421000],["2024-03-06",13242.6,13242.6,12947.38,13031.73,5892700],["2024-03-07",12947.38,13073.91,12947.38,13031.73,5546300],["2024-03-08",13158.25,13158.25,12778.69,12820.86,8250300],["2024-03-11",12820.86,13031.73,12736.51,12778.69,4271700],["2024-03-12",12778.69,12820.86,12694.34,12736.51,3442900],["2024-03-13",12905.21,12905.21,12778.69,12905.21,4801100],["2024-03-14",12905.21,12989.56,12820.86,12820.86,5153200],["2024-03-15",12820.86,13031.73,12778.69,12820.86,5858500],["2024-03-18",12863.04,12989.56,12399.12,12694.34,9915600],["2024-03-19",12652.17,12905.21,12609.99,12694.34,12209900],["2024-03-20",12694.34,12778.69,12609.99,12778.69,5989500],["2024-03-21",12820.86,13073.91,12736.51,13073.91,16971300],["2024-03-22",13200.43,13326.95,13031.73,13073.91,14815500],["2024-03-25",13242.6,13411.3,13073.91,13116.08,17469400],["2024-03-26",13158.25,13158.25,12989.56,13116.08,7322400],["2024-03-27",13200.43,13411.3,13158.25,13242.6,9732700],["2024-03-28",13326.95,13326.95,13073.91,13116.08,5748800],["2024-03-29",13116.08,13158.25,12947.38,12989.56,5851900],["2024-04-01",13031.73,13284.78,12947.38,13031.73,8406800],["2024-04-02",13031.73,13116.08,12905.21,13116.08,7134400],["2024-04-03",13158.25,13664.34,13158.25,13242.6,24821000],["2024-04-04",13200.43,13326.95,13031.73,13031.73,7076100],["2024-04-05",12989.56,12989.56,12778.69,12778.69,9184000],["2024-04-08",12820.86,12863.04,12694.34,12694.34,7840900],["2024-04-09",12736.51,12820.86,12652.17,12820.86,4473900],["2024-04-10",12863.04,12905.21,12694.34,12694.34,4939800],["2024-04-11",12609.99,12736.51,12567.82,12652.17,7163000],["2024-04-12",12736.51,12820.86,12694.34,12736.51,4949700],["2024-04-15",12736.51,12778.69,11850.86,11850.86,12567500],["2024-04-16",11682.17,11808.69,11133.91,11344.78,12083800],["2024-04-17",11429.12,11555.65,11091.73,11091.73,6570300],["2024-04-19",10965.21,10965.21,10416.95,10543.47,9669800],["2024-04-22",10754.34,10796.52,10543.47,10712.17,6018600],["2024-04-23",10754.34,10796.52,10248.26,10332.6,5873300],["2024-04-24",10459.12,10796.52,10416.95,10754.34,5373700],["2024-04-25",10796.52,10923.04,10627.82,10669.99,4226500],["2024-04-26",10543.47,10712.17,10543.47,10669.99,3034300],["2024-05-02",10838.69,11049.56,10796.52,10880.86,5260400],["2024-05-03",10965.21,11049.56,10796.52,10796.52,3912300],["2024-05-06",10838.69,11133.91,10754.34,11133.91,8167100],["2024-05-07",11218.25,11218.25,11007.39,11049.56,3434600],["2024-05-08",10965.21,10965.21,10796.52,10838.69,7681500],["2024-05-09",10923.04,11091.73,10796.52,10838.69,6024100],["2024-05-10",10880.86,10965.21,10669.99,10796.52,4565100],["2024-05-13",10838.69,10880.86,10669.99,10754.34,3379100],["2024-05-14",10796.52,10880.86,10712.17,10712.17,5061100],["2024-05-15",10754.34,10923.04,10669.99,10880.86,4834600],["2024-05-16",10965.21,11302.6,10965.21,11049.56,8562100],["2024-05-17",11091.73,11176.08,11007.39,11091.73,4383300],["2024-05-20",11176.08,11386.95,11133.91,11302.6,7393200],["2024-05-21",11302.6,11302.6,11049.56,11176.08,5784500],["2024-05-22",11302.6,11386.95,11091.73,11176.08,5535600],["2024-05-23",11176.08,11386.95,11133.91,11260.43,5495400],["2024-05-24",11218.25,11260.43,10754.34,10965.21,9032600],["2024-05-27",10923.04,11007.39,10838.69,10880.86,2910000],["2024-05-28",10838.69,11049.56,10838.69,11007.39,3747000],["2024-05-29",11007.39,11218.25,10923.04,11049.56,5448100],["2024-05-30",10923.04,11302.6,10880.86,11133.91,7597300],["2024-05-31",11133.91,11218.25,11007.39,11133.91,2718800],["2024-06-03",11302.6,11302.6,11176.08,11260.43,5686000],["2024-06-04",11344.78,11344.78,11133.91,11133.91,4506400],["2024-06-05",11176.08,11344.78,11176.08,11260.43,8300900],["2024-06-06",11344.78,11724.34,11302.6,11471.3,13594800],["2024-06-07",11597.82,11639.99,11386.95,11429.12,4672700],["2024-06-10",11471.3,11555.65,11218.25,11260.43,6524100],["2024-06-11",11302.6,11344.78,11091.73,11133.91,4834300],["2024-06-12",11133.91,11260.43,11133.91,11218.25,3292700],["2024-06-13",11302.6,11302.6,11176.08,11176.08,3689500],["2024-06-14",11218.25,11386.95,11091.73,11091.73,5149800],["2024-06-17",11091.73,11133.91,10923.04,10923.04,4370900],["2024-06-18",11007.39,11049.56,10923.04,10965.21,2463100],["2024-06-19",11049.56,11049.56,10838.69,10923.04,3015200],["2024-06-20",10880.86,10965.21,10712.17,10754.34,3969900],["2024-06-21",10754.34,10838.69,10627.82,10627.82,3333600],["2024-06-24",10712.17,10880.86,10543.47,10585.65,4579100],["2024-06-25",10627.82,10712.17,10585.65,10669.99,2082800],["2024-06-26",10627.82,10754.34,10543.47,10543.47,2646900],["2024-06-27",10501.3,10627.82,10501.3,10585.65,1718800],["2024-06-28",10627.82,10627.82,10290.43,10290.43,3947600],["2024-07-01",10374.78,10416.95,10206.08,10374.78,1417100],["2024-07-02",10374.78,10543.47,10374.78,10416.95,1364800],["2024-07-03",10501.3,10712.17,10416.95,10627.82,2234700],["2024-07-04",10627.82,10712.17,10543.47,10585.65,1710600],["2024-07-05",10585.65,10712.17,10501.3,10543.47,2140000],["2024-07-08",10585.65,10712.17,10543.47,10627.82,2431600],["2024-07-09",10669.99,10712.17,10585.65,10712.17,3677800],["2024-07-10",10796.52,10838.69,10669.99,10712.17,2730600],["2024-07-11",10796.52,10838.69,10669.99,10669.99,2789900],["2024-07-12",10712.17,10712.17,10543.47,10585.65,2285400],["2024-07-15",10669.99,10669.99,10501.3,10501.3,1476900],["2024-07-16",10585.65,10627.82,10501.3,10501.3,2346700],["2024-07-17",10543.47,10585.65,10121.73,10374.78,3000400],["2024-07-18",10416.95,10416.95,10206.08,10374.78,2395400],["2024-07-19",10539.25,10583.54,10317.84,10362.12,2206600],["2024-07-22",10362.12,10362.12,10007.86,10229.28,2953200],["2024-07-23",10273.56,10317.84,9963.58,10007.86,1884900],["2024-07-24",9919.3,10096.43,9742.17,10052.15,2688200],["2024-07-25",9963.58,10007.86,9875.02,9919.3,1207400],["2024-07-26",10007.86,10096.43,9963.58,10052.15,1374900],["2024-07-29",10096.43,10184.99,10007.86,10007.86,1103200],["2024-07-30",10007.86,10052.15,9875.02,9875.02,1589200],["2024-07-31",9963.58,10052.15,9919.3,9963.58,1857900],["2024-08-01",10007.86,10052.15,9476.47,9609.32,3154300],["2024-08-02",9520.76,9565.04,9210.78,9520.76,4306200],["2024-08-05",9299.34,9432.19,8856.52,8856.52,6716800],["2024-08-06",8900.8,9077.93,8688.24,8945.08,2863600],["2024-08-07",9166.49,9166.49,8856.52,8900.8,2514400],["2024-08-08",8945.08,9520.76,8900.8,9520.76,9456100],["2024-08-09",9786.45,9786.45,9476.47,9653.6,3074400],["2024-08-12",9653.6,10184.99,9609.32,10052.15,5958900],["2024-08-13",10096.43,10096.43,9830.73,10007.86,4370200],["2024-08-14",10096.43,10096.43,9830.73,9875.02,2732300],["2024-08-15",9875.02,10406.41,9875.02,10229.28,7473500],["2024-08-16",10317.84,10539.25,10273.56,10494.97,6840300],["2024-08-19",10583.54,10716.39,10362.12,10362.12,5246500],["2024-08-20",10406.41,10804.95,10317.84,10672.1,6432100],["2024-08-21",10627.82,10982.08,10627.82,10760.67,5561200],["2024-08-22",10804.95,10804.95,10539.25,10583.54,3407600],["2024-08-23",10494.97,10672.1,10406.41,10627.82,5027900],["2024-08-26",10804.95,10849.23,10583.54,10583.54,3461200],["2024-08-27",10539.25,10583.54,10406.41,10494.97,3549900],["2024-08-28",10539.25,10539.25,10273.56,10406.41,3746500],["2024-08-29",10406.41,10539.25,10362.12,10362.12,2453200],["2024-08-30",10362.12,10539.25,10362.12,10406.41,2765500],["2024-09-04",10317.84,11070.65,10273.56,11026.36,12305400],["2024-09-05",11070.65,11070.65,10716.39,10760.67,5064000],["2024-09-06",10672.1,11070.65,10672.1,10893.52,6407800],["2024-09-09",10804.95,10982.08,10672.1,10716.39,4685696],["2024-09-10",10804.95,10804.95,10450.69,10450.69,5405500],["2024-09-11",10317.84,10539.25,10273.56,10406.41,4938800],["2024-09-12",10539.25,10539.25,10406.41,10406.41,2488400],["2024-09-13",10406.41,10539.25,10362.12,10494.97,3252400],["2024-09-16",10450.69,10583.54,10273.56,10273.56,3275700],["2024-09-17",10273.56,10627.82,10229.28,10627.82,4517100],["2024-09-18",10627.82,10672.1,10494.97,10539.25,3048200],["2024-09-19",10539.25,10893.52,10494.97,10760.67,5866100],["2024-09-20",10849.23,10849.23,10672.1,10672.1,3679500],["2024-09-23",10627.82,10982.08,10627.82,10716.39,6372700],["2024-09-24",10760.67,10849.23,10672.1,10760.67,2811200],["2024-09-25",10760.67,10982.08,10760.67,10849.23,7357300],["2024-09-26",10893.52,11070.65,10716.39,10716.39,7788900],["2024-09-27",10760.67,10893.52,10672.1,10716.39,5037300],["2024-09-30",10716.39,10893.52,10672.1,10760.67,5831300],["2024-10-01",10804.95,11292.06,10804.95,11070.65,12027300],["2024-10-02",11026.36,11026.36,10804.95,10804.95,5091000],["2024-10-03",10893.52,10982.08,10539.25,10583.54,9773400],["2024-10-04",10583.54,10672.1,10539.25,10539.25,3597700],["2024-10-07",10583.54,10627.82,10450.69,10450.69,3789000],["2024-10-08",10494.97,10627.82,10450.69,10539.25,2829300],["2024-10-09",10627.82,10804.95,10583.54,10672.1,4189000],["2024-10-10",10716.39,10804.95,10583.54,10583.54,2871700],["2024-10-11",10583.54,10760.67,10539.25,10627.82,3773900],["2024-10-14",10760.67,10982.08,10672.1,10849.23,7510600],["2024-10-15",10804.95,10937.8,10627.82,10672.1,4614000],["2024-10-16",10760.67,10760.67,10539.25,10583.54,3029400],["2024-10-17",10583.54,10627.82,10406.41,10627.82,4272900],["2024-10-18",10627.82,10716.39,10539.25,10539.25,3276100],["2024-10-21",10539.25,10672.1,10450.69,10450.69,2660300],["2024-10-22",10450.69,10539.25,10317.84,10362.12,6634600],["2024-10-23",10273.56,10583.54,10273.56,10450.69,2986900],["2024-10-24",10494.97,10539.25,10317.84,10317.84,2262000],["2024-10-25",10362.12,10362.12,10273.56,10273.56,2317800],["2024-10-28",10317.84,10362.12,10273.56,10317.84,1469400],["2024-10-29",10362.12,10450.69,10317.84,10317.84,1654300],["2024-10-30",10317.84,10583.54,10317.84,10450.69,3082000],["2024-10-31",10494.97,10494.97,10362.12,10362.12,1737300],["2024-11-01",10362.12,10406.41,10273.56,10317.84,2432800],["2024-11-04",10317.84,10317.84,9830.73,9875.02,6919000],["2024-11-05",9919.3,10007.86,9875.02,9919.3,1583800],["2024-11-06",9963.58,10140.71,9919.3,10140.71,1942500],["2024-11-07",10184.99,10229.28,10052.15,10096.43,1989600],["2024-11-08",10096.43,10140.71,10007.86,10007.86,1816800],["2024-11-11",9963.58,10096.43,9875.02,10052.15,3325100],["2024-11-12",10096.43,10229.28,10052.15,10096.43,2571500],["2024-11-13",10140.71,10140.71,9875.02,10007.86,2203200],["2024-11-14",10052.15,10052.15,9697.89,9742.17,2918100],["2024-11-15",9742.17,9742.17,9476.47,9476.47,3199600],["2024-11-18",9476.47,9565.04,9387.91,9520.76,2361900],["2024-11-19",9520.76,9653.6,9343.63,9387.91,2113860],["2024-11-20",9432.19,9742.17,9343.63,9565.04,3490300],["2024-11-21",9565.04,9697.89,9565.04,9653.6,1210900],["2024-11-22",9609.32,9919.3,9609.32,9742.17,4318400],["2024-11-25",9786.45,9830.73,9653.6,9742.17,1485500],["2024-11-26",9742.17,9875.02,9742.17,9786.45,1924000],["2024-11-27",9742.17,9830.73,9653.6,9697.89,1725900],["2024-11-28",9742.17,9830.73,9653.6,9697.89,1364500],["2024-11-29",9786.45,9786.45,9653.6,9697.89,1282700],["2024-12-02",9742.17,10229.28,9742.17,10052.15,7101000],["2024-12-03",10096.43,10096.43,10007.86,10052.15,1896400],["2024-12-04",10096.43,10140.71,9830.73,9830.73,2611400],["2024-12-05",9830.73,10052.15,9697.89,10052.15,3846000],["2024-12-06",10140.71,10184.99,9963.58,10007.86,3140100],["2024-12-09",10052.15,10140.71,10007.86,10052.15,2494300],["2024-12-10",10052.15,10140.71,10052.15,10052.15,2062300],["2024-12-11",10052.15,10184.99,9963.58,10007.86,2111000],["2024-12-12",10096.43,10096.43,10007.86,10007.86,1417400],["2024-12-13",10007.86,10007.86,9830.73,9830.73,2482400],["2024-12-16",9830.73,9919.3,9742.17,9830.73,1631700],["2024-12-17",9830.73,9875.02,9697.89,9742.17,2077100],["2024-12-18",9742.17,9830.73,9697.89,9786.45,1885100],["2024-12-19",9697.89,9742.17,9609.32,9653.6,2957500],["2024-12-20",9697.89,9742.17,9609.32,9653.6,1225800],["2024-12-23",9830.73,9875.02,9742.17,9742.17,2189100],["2024-12-24",9786.45,9786.45,9609.32,9697.89,1546300],["2024-12-25",9697.89,10362.12,9697.89,10362.12,14286000],["2024-12-26",10362.12,10583.54,10273.56,10317.84,6789911],["2024-12-27",10362.12,10539.25,10184.99,10450.69,5590800],["2024-12-30",10494.97,10716.39,10450.69,10450.69,5640400],["2024-12-31",10450.69,10494.97,10273.56,10317.84,5468371],["2025-01-02",10317.84,10406.41,10317.84,10362.12,1963600],["2025-01-03",10406.41,10494.97,10140.71,10140.71,4424100],["2025-01-06",10184.99,10539.25,10184.99,10273.56,5618400],["2025-01-07",10229.28,10450.69,10007.86,10096.43,4271800],["2025-01-08",10052.15,10273.56,10052.15,10229.28,2293000],["2025-01-09",10184.99,10317.84,10052.15,10096.43,2454700],["2025-01-10",10140.71,10450.69,10096.43,10229.28,7366100],["2025-01-13",10229.28,10627.82,10140.71,10450.69,7302100],["2025-01-14",10539.25,10627.82,10362.12,10450.69,4803000],["2025-01-15",10406.41,11159.21,10362.12,11070.65,22423000],["2025-01-16",11114.93,11203.49,10937.8,11159.21,8552900],["2025-01-17",11114.93,11292.06,11026.36,11159.21,9503900],["2025-01-20",11203.49,11247.78,10937.8,10982.08,6228300],["2025-01-21",11026.36,11114.93,10804.95,10982.08,10371200],["2025-01-22",10937.8,11026.36,10804.95,10893.52,8132900],["2025-01-23",10893.52,11070.65,10849.23,10982.08,8456900],["2025-01-24",10982.08,11026.36,10849.23,10849.23,5676600],["2025-02-03",10849.23,11159.21,10849.23,11070.65,7813300],["2025-02-04",11114.93,11469.19,11114.93,11292.06,14495700],["2025-02-05",11380.62,11380.62,11203.49,11247.78,6598300],["2025-02-06",11247.78,11336.34,11114.93,11247.78,6404500],["2025-02-07",11247.78,11513.47,11114.93,11114.93,12310200],["2025-02-10",11159.21,11292.06,11026.36,11114.93,6736600],["2025-02-11",11159.21,11424.91,11114.93,11247.78,6665600],["2025-02-12",11247.78,11690.6,11247.78,11513.47,16844200],["2025-02-13",11513.47,11513.47,11380.62,11513.47,5735900],["2025-02-14",11557.75,11602.04,11336.34,11424.91,10737500],["2025-02-17",11424.91,11646.32,11336.34,11336.34,9051700],["2025-02-18",11469.19,11513.47,11336.34,11336.34,7475000],["2025-02-19",11380.62,11602.04,11380.62,11513.47,11307600],["2025-02-20",11602.04,11602.04,11336.34,11380.62,7364600],["2025-02-21",11380.62,11734.88,11292.06,11469.19,11986200],["2025-02-24",11513.47,11513.47,11336.34,11424.91,5581900],["2025-02-25",11469.19,11602.04,11424.91,11557.75,9996000],["2025-02-26",11557.75,11646.32,11424.91,11424.91,10581900],["2025-02-27",11469.19,11469.19,11159.21,11380.62,11188600],["2025-02-28",11380.62,11380.62,11159.21,11203.49,7557000],["2025-03-03",11247.78,11336.34,11159.21,11247.78,6917500],["2025-03-04",11247.78,11424.91,11203.49,11424.91,9864100],["2025-03-05",11424.91,11469.19,11159.21,11159.21,6780000],["2025-03-06",11203.49,11336.34,11114.93,11336.34,5742400],["2025-03-07",11336.34,11424.91,11247.78,11247.78,6632500],["2025-03-10",11247.78,11602.04,11247.78,11513.47,14937100],["2025-03-11",11424.91,11912.02,11336.34,11646.32,22826400],["2025-03-12",11690.6,11734.88,11469.19,11469.19,7468300],["2025-03-13",11469.19,11513.47,11026.36,11070.65,19285000],["2025-03-14",11070.65,11159.21,10937.8,11070.65,8415000],["2025-03-17",11203.49,11203.49,11070.65,11114.93,4409200],["2025-03-18",11203.49,11292.06,11070.65,11070.65,8376300],["2025-03-19",11114.93,11247.78,11026.36,11114.93,5510800],["2025-03-20",11159.21,11203.49,10937.8,11114.93,5122000],["2025-03-21",11070.65,11159.21,10982.08,11026.36,2700400],["2025-03-24",10982.08,11070.65,10849.23,10937.8,4745700],["2025-03-25",11070.65,11070.65,10893.52,10937.8,4179000],["2025-03-26",10982.08,11114.93,10893.52,10982.08,4364900],["2025-03-27",10982.08,11070.65,10937.8,10937.8,1890700],["2025-03-28",10937.8,10982.08,10716.39,10716.39,6660600],["2025-03-31",10672.1,10937.8,10583.54,10804.95,6387600],["2025-04-01",10893.52,10937.8,10760.67,10849.23,1666100],["2025-04-02",10893.52,11070.65,10849.23,10849.23,3806200],["2025-04-03",10362.12,10583.54,10096.43,10096.43,11935900],["2025-04-04",9432.19,10184.99,9432.19,9919.3,12230200],["2025-04-08",9476.47,9830.73,9255.06,9255.06,9479400],["2025-04-09",8608.53,9476.47,8608.53,8856.52,10225300],["2025-04-10",9476.47,9476.47,9476.47,9476.47,511400],["2025-04-11",10007.86,10096.43,9697.89,10096.43,13558675],["2025-04-14",10273.56,10450.69,10184.99,10317.84,7659300],["2025-04-15",10273.56,10760.67,10096.43,10450.69,12952900],["2025-04-16",10539.25,10583.54,10406.41,10494.97,5418700],["2025-04-17",10450.69,10539.25,10317.84,10494.97,3434900],["2025-04-18",10539.25,10672.1,10450.69,10494.97,7681300],["2025-04-21",10494.97,10672.1,10362.12,10539.25,6119000],["2025-04-22",10450.69,10539.25,9830.73,10362.12,13634700],["2025-04-23",10716.39,10849.23,10494.97,10716.39,7988300],["2025-04-24",10760.67,10760.67,10450.69,10583.54,3929600],["2025-04-25",10627.82,10937.8,10494.97,10539.25,7785400],["2025-04-28",10627.82,10672.1,10450.69,10450.69,2704100],["2025-04-29",10583.54,10583.54,10406.41,10450.69,3261800],["2025-05-05",10672.1,10760.67,10450.69,10716.39,4669600],["2025-05-06",10804.95,10893.52,10716.39,10716.39,6767400],["2025-05-07",10627.82,10849.23,10627.82,10760.67,5346700],["2025-05-08",10849.23,10893.52,10672.1,10760.67,5571100],["2025-05-09",10804.95,11070.65,10627.82,10627.82,8082300],["2025-05-12",10716.39,10760.67,10539.25,10672.1,4156900],["2025-05-13",10760.67,10804.95,10627.82,10760.67,5417100],["2025-05-14",10760.67,10893.52,10672.1,10760.67,4966800],["2025-05-15",10804.95,11026.36,10672.1,10982.08,17102300],["2025-05-16",11026.36,11026.36,10760.67,10804.95,6694300],["2025-05-19",10760.67,10937.8,10716.39,10760.67,7670500],["2025-05-20",10804.95,10937.8,10716.39,10716.39,6132500],["2025-05-21",10760.67,11114.93,10672.1,11026.36,15181100],["2025-05-22",11070.65,11070.65,10804.95,10849.23,8481400],["2025-05-23",10849.23,10982.08,10760.67,10760.67,6478300],["2025-05-26",10849.23,10849.23,10450.69,10804.95,7346401],["2025-05-27",10849.23,11247.78,10849.23,11159.21,18455800],["2025-05-28",11247.78,11247.78,10982.08,10982.08,8238100],["2025-05-29",11026.36,11070.65,10893.52,10893.52,5908300],["2025-05-30",10893.52,10937.8,10760.67,10760.67,5556200],["2025-06-02",10760.67,11026.36,10716.39,10982.08,6892700],["2025-06-03",11070.65,11159.21,10982.08,11026.36,8116500],["2025-06-04",11026.36,11203.49,11026.36,11114.93,10381500],["2025-06-05",11203.49,11646.32,11203.49,11247.78,20296100],["2025-06-06",11203.49,11247.78,10937.8,10937.8,7807500],["2025-06-09",10937.8,10982.08,10716.39,10760.67,8509400],["2025-06-10",10760.67,10893.52,10672.1,10760.67,5766000],["2025-06-11",10849.23,10849.23,10716.39,10760.67,3693700],["2025-06-12",10849.23,10982.08,10804.95,10893.52,5289700],["2025-06-13",10760.67,10849.23,10583.54,10672.1,10512500],["2025-06-16",10627.82,10893.52,10583.54,10804.95,4055600],["2025-06-17",10893.52,10937.8,10804.95,10893.52,5875800],["2025-06-18",10937.8,11159.21,10893.52,10893.52,8149900],["2025-06-19",10937.8,10937.8,10804.95,10804.95,2887100],["2025-06-20",10849.23,10893.52,10760.67,10804.95,4632100],["2025-06-23",10716.39,11070.65,10627.82,10937.8,8320300],["2025-06-24",10982.08,11026.36,10849.23,10982.08,5190700],["2025-06-25",11070.65,11336.34,11026.36,11026.36,16940000],["2025-06-26",11114.93,11114.93,10893.52,10982.08,4445200],["2025-06-27",11026.36,11070.65,10937.8,10937.8,4692800],["2025-06-30",10982.08,11026.36,10893.52,10937.8,4610600],["2025-07-01",11114.93,11380.62,11026.36,11026.36,13503200],["2025-07-02",10982.08,11114.93,10937.8,10982.08,6050900],["2025-07-03",11026.36,11159.21,10937.8,10982.08,10418200],["2025-07-04",11026.36,11114.93,10982.08,11070.65,7389000],["2025-07-07",11114.93,11247.78,11070.65,11247.78,11171500],["2025-07-08",11336.34,11380.62,11159.21,11247.78,8771300],["2025-07-09",11336.34,11424.91,11203.49,11292.06,14756600],["2025-07-10",11380.62,11557.75,11247.78,11336.34,12606200],["2025-07-11",11336.34,11380.62,11159.21,11203.49,9155600],["2025-07-14",11292.06,11602.04,11070.65,11513.47,14922200],["2025-07-15",11646.32,11646.32,11380.62,11424.91,13653900],["2025-07-16",11380.62,12044.86,11380.62,11867.73,24971500],["2025-07-17",12000.58,12310.56,11867.73,12089.15,29670500],["2025-07-18",12368.13,12368.13,11903.16,11996.15,13050400],["2025-07-21",12135.64,12182.14,11903.16,11949.66,11544300],["2025-07-22",11763.67,12089.15,11717.17,12089.15,13348500],["2025-07-23",12182.14,12647.11,12135.64,12228.64,21384800],["2025-07-24",12275.13,12321.63,11949.66,12042.65,10941900],["2025-07-25",12135.64,12461.12,12089.15,12228.64,14981300],["2025-07-28",12321.63,12554.11,12182.14,12507.62,19319800],["2025-07-29",12647.11,12647.11,11670.68,11670.68,39381900],["2025-07-30",11717.17,11856.66,11391.69,11577.68,15456300],["2025-07-31",11717.17,11903.16,11484.69,11903.16,11268400],["2025-08-01",11903.16,12275.13,11810.17,11903.16,13248100],["2025-08-04",11996.15,12182.14,11949.66,12089.15,9694100],["2025-08-05",12275.13,12554.11,11903.16,12228.64,31983900],["2025-08-06",12368.13,12414.62,12182.14,12275.13,11117800],["2025-08-07",12414.62,12926.09,12182.14,12879.59,30104900],["2025-08-08",13019.08,13112.07,12507.62,12740.1,17593700],["2025-08-11",12972.58,13623.54,12972.58,13623.54,21374700],["2025-08-12",13902.52,14181.5,13344.56,13995.51,32833700],["2025-08-13",14135.0,14413.98,13623.54,13949.01,20581700],["2025-08-14",14088.5,14135.0,13577.04,13763.03,21046900],["2025-08-15",13856.02,14320.99,13577.04,13716.53,20291600],["2025-08-18",14088.5,14646.46,14042.01,14646.46,30827400],["2025-08-19",15204.43,15622.9,14739.46,14785.95,25459900],["2025-08-20",14739.46,14785.95,13763.03,14320.99,31023100],["2025-08-21",14553.47,14553.47,13902.52,13949.01,18780700],["2025-08-22",13577.04,14413.98,13298.06,14042.01,26680000],["2025-08-25",14367.48,14413.98,13158.57,13251.56,17659700],["2025-08-26",13205.07,13995.51,13205.07,13949.01,11149200],["2025-08-27",14042.01,14042.01,13623.54,13716.53,10737300],["2025-08-28",13763.03,13995.51,13670.03,13809.52,8270200],["2025-08-29",13809.52,13949.01,13763.03,13763.03,11127400],["2025-09-03",13809.52,14413.98,13809.52,14181.5,13872400],["2025-09-04",14367.48,14692.96,14227.99,14506.97,15729700],["2025-09-05",14646.46,15064.94,13949.01,14274.49,21652800],["2025-09-08",14181.5,14274.49,13716.53,13716.53,15361000],["2025-09-09",13763.03,13856.02,13391.05,13716.53,9248200],["2025-09-10",13763.03,13902.52,13577.04,13577.04,5603400],["2025-09-11",13577.04,13670.03,13205.07,13530.54,9369400],["2025-09-12",13716.53,14274.49,13670.03,14088.5,13313200],["2025-09-15",14320.99,14646.46,14227.99,14599.97,15762102],["2025-09-16",14785.95,14832.45,14135.0,14181.5,13224825],["2025-09-17",14135.0,14227.99,13763.03,13763.03,10620400],["2025-09-18",13856.02,14274.49,13670.03,14088.5,9144900],["2025-09-19",14088.5,14181.5,13949.01,14042.01,5464300],["2025-09-22",14088.5,14367.48,13763.03,13902.52,10248200],["2025-09-23",13995.51,14135.0,13809.52,13949.01,4570500],["2025-09-24",13995.51,14320.99,13763.03,14320.99,9200100],["2025-09-25",14553.47,15297.42,14367.48,15297.42,43551800],["2025-09-26",15529.9,16134.36,15436.91,15436.91,26749100],["2025-09-29",15576.4,16134.36,15157.93,15576.4,22310200],["2025-09-30",15669.39,15669.39,14646.46,15157.93,22931600],["2025-10-01",15157.93,15250.92,14878.95,15018.44,8670700],["2025-10-02",15064.94,15064.94,14367.48,14367.48,14113700],["2025-10-03",14227.99,14320.99,13995.51,13995.51,16017300],["2025-10-06",14135.0,14739.46,14088.5,14506.97,9542400],["2025-10-07",14599.97,14832.45,14367.48,14367.48,10807900],["2025-10-08",14646.46,14692.96,14274.49,14413.98,8058700],["2025-10-09",14506.97,14646.46,14367.48,14506.97,9034200],["2025-10-10",14553.47,15018.44,14553.47,14692.96,9211500],["2025-10-13",14413.98,14785.95,14367.48,14646.46,10203500],["2025-10-14",14832.45,14878.95,14274.49,14320.99,13220600],["2025-10-15",14320.99,14413.98,14181.5,14274.49,11091400],["2025-10-16",14320.99,14832.45,14227.99,14739.46,12691300],["2025-10-17",14832.45,15157.93,14599.97,14599.97,14598000],["2025-10-20",14506.97,14925.44,13623.54,13623.54,21209000],["2025-10-21",13670.03,14042.01,13112.07,13763.03,14625900],["2025-10-22",13949.01,13995.51,13205.07,13763.03,8754900],["2025-10-23",13763.03,14135.0,13623.54,13623.54,6496500],["2025-10-24",13623.54,13716.53,13298.06,13437.55,6215400],["2025-10-27",13623.54,13716.53,13344.56,13437.55,6078700],["2025-10-28",13391.05,13623.54,13205.07,13577.04,5815500],["2025-10-29",13809.52,14042.01,13763.03,13856.02,8800400],["2025-10-30",13949.01,13995.51,13763.03,13902.52,4467900],["2025-10-31",13949.01,14227.99,13716.53,13763.03,5228100],["2025-11-03",13716.53,13949.01,13112.07,13112.07,8678500],["2025-11-04",13158.57,13530.54,12554.11,13391.05,14627300],["2025-11-05",13298.06,13391.05,13112.07,13112.07,4305900],["2025-11-06",13205.07,13484.05,13112.07,13251.56,5971900],["2025-11-07",13158.57,13298.06,12926.09,12926.09,5629700],["2025-11-10",12647.11,12786.6,12275.13,12275.13,11905100],["2025-11-11",12368.13,12554.11,12228.64,12414.62,3571000],["2025-11-12",12600.61,12740.1,12461.12,12693.6,4368100],["2025-11-13",12693.6,12833.09,12600.61,12600.61,3691600],["2025-11-14",12647.11,12833.09,12600.61,12647.11,4001200],["2025-11-17",12879.59,13391.05,12879.59,13391.05,7515200],["2025-11-18",13391.05,13437.55,13158.57,13298.06,4923800],["2025-11-19",13298.06,13670.03,13205.07,13251.56,6847800],["2025-11-20",13298.06,13391.05,13112.07,13205.07,2937400],["2025-11-21",13205.07,13205.07,13019.08,13112.07,4216800],["2025-11-24",13158.57,13298.06,13065.58,13065.58,2916200],["2025-11-25",13158.57,13158.57,12833.09,12833.09,5221400],["2025-11-26",12833.09,13205.07,12833.09,13158.57,3980900],["2025-11-27",13251.56,13298.06,13019.08,13019.08,2560100],["2025-11-28",13112.07,13344.56,13019.08,13251.56,5243800],["2025-12-01",13437.55,13577.04,13251.56,13251.56,5774500],["2025-12-02",13205.07,13298.06,13019.08,13251.56,3190300],["2025-12-03",13344.56,13437.55,13251.56,13391.05,3526300],["2025-12-04",13391.05,13577.04,13344.56,13484.05,5097500],["2025-12-05",13484.05,13484.05,13158.57,13437.55,6563100],["2025-12-08",13484.05,13856.02,13484.05,13623.54,8174700],["2025-12-09",13623.54,13856.02,13251.56,13763.03,7021000],["2025-12-10",13763.03,13809.52,13391.05,13391.05,3817500],["2025-12-11",13484.05,13670.03,13391.05,13391.05,2968300],["2025-12-12",13437.55,13484.05,12740.1,12740.1,6747100],["2025-12-15",12740.1,12972.58,12554.11,12554.11,5392400],["2025-12-16",12647.11,13065.58,12461.12,12972.58,4717200],["2025-12-17",12972.58,13251.56,12926.09,12972.58,3765200],["2025-12-18",12972.58,13112.07,12833.09,13112.07,3029500],["2025-12-19",13158.57,13205.07,12833.09,12879.59,4296500],["2025-12-22",12972.58,13112.07,12879.59,13019.08,5995900],["2025-12-23",13112.07,13112.07,12740.1,12740.1,11782800],["2025-12-24",12740.1,12833.09,12554.11,12554.11,7406300],["2025-12-25",12714.29,12904.76,12619.05,12619.05,5210400],["2025-12-26",12571.43,12714.29,12333.33,12428.57,4784700],["2025-12-29",12428.57,12571.43,12333.33,12476.19,3127400],["2025-12-30",12523.81,12619.05,12428.57,12476.19,5103100],["2025-12-31",12571.43,12619.05,12476.19,12523.81,2194400],["2026-01-05",12523.81,12619.05,11904.76,11904.76,5907600],["2026-01-06",12095.24,12142.86,11619.05,11904.76,6118200],["2026-01-07",11952.38,12190.48,11904.76,12142.86,4145500],["2026-01-08",12238.1,12333.33,12000.0,12047.62,4165900],["2026-01-09",12190.48,12190.48,11761.9,11809.52,5164400],["2026-01-12",11619.05,12333.33,11619.05,12285.71,7841500],["2026-01-13",12476.19,12523.81,12238.1,12238.1,4871800],["2026-01-14",12238.1,12571.43,12190.48,12285.71,7501800],["2026-01-15",12285.71,12476.19,12142.86,12238.1,5491100],["2026-01-16",12285.71,12476.19,12190.48,12190.48,4838800],["2026-01-19",12238.1,12666.67,12238.1,12333.33,6449400],["2026-01-20",12523.81,12523.81,12285.71,12285.71,4723300],["2026-01-21",12333.33,12333.33,12000.0,12047.62,4896700],["2026-01-22",12142.86,12380.95,12000.0,12285.71,5568800],["2026-01-23",12333.33,12380.95,12047.62,12095.24,2494000],["2026-01-26",12095.24,12142.86,11571.43,11714.29,6194100],["2026-01-27",11666.67,11714.29,11428.57,11523.81,4519500],["2026-01-28",11571.43,11714.29,11476.19,11619.05,2515500],["2026-01-29",11666.67,11714.29,11523.81,11619.05,2463900],["2026-01-30",11619.05,11714.29,11571.43,11619.05,4458200],["2026-02-02",11714.29,11904.76,11619.05,11761.9,3900600],["2026-02-03",11857.14,11857.14,11714.29,11714.29,3024700],["2026-02-04",11714.29,12190.48,11666.67,11904.76,8425500],["2026-02-05",12047.62,12047.62,11761.9,11809.52,3506300],["2026-02-06",11666.67,11761.9,11476.19,11476.19,4918200],["2026-02-09",11619.05,11619.05,11428.57,11571.43,2151000],["2026-02-10",11571.43,11619.05,11380.95,11428.57,2793600],["2026-02-11",11523.81,11714.29,11476.19,11666.67,2425000],["2026-02-12",11714.29,11714.29,11571.43,11619.05,1730100],["2026-02-13",11571.43,11666.67,11523.81,11571.43,2898000],["2026-02-23",11714.29,12047.62,11666.67,11952.38,4412800],["2026-02-24",11952.38,12000.0,11857.14,11904.76,3043800],["2026-02-25",11952.38,12190.48,11952.38,12000.0,4882400],["2026-02-26",12000.0,12047.62,11809.52,11904.76,2414600],["2026-02-27",11952.38,11952.38,11761.9,11904.76,5065000],["2026-03-02",11523.81,11761.9,11476.19,11476.19,7691600],["2026-03-03",11523.81,11619.05,11428.57,11476.19,6004900],["2026-03-04",11523.81,11571.43,10952.38,11333.33,8448000],["2026-03-05",11428.57,11809.52,11428.57,11428.57,4754200],["2026-03-06",11238.1,11428.57,11190.48,11238.1,3643100],["2026-03-09",10476.19,10619.05,10476.19,10476.19,4837100],["2026-03-10",10666.67,10761.9,10238.1,10476.19,7206100],["2026-03-11",10523.81,10952.38,10523.81,10809.52,3982700],["2026-03-12",11000.0,11380.95,10952.38,11142.86,6858700],["2026-03-13",11095.24,11904.76,11000.0,11904.76,13039500],["2026-03-16",12190.48,12333.33,11619.05,11761.9,7330600],["2026-03-17",11857.14,11857.14,11476.19,11619.05,7210900],["2026-03-18",11619.05,11761.9,11285.71,11619.05,5704300],["2026-03-19",11238.1,12095.24,11238.1,11619.05,6263400],["2026-03-20",11523.81,11619.05,11380.95,11428.57,3291300],["2026-03-23",11190.48,11285.71,10666.67,10714.29,10817900],["2026-03-24",11000.0,11380.95,10904.76,11095.24,4316400],["2026-03-25",11142.86,11619.05,11142.86,11523.81,5447500],["2026-03-26",11523.81,11666.67,11333.33,11476.19,5351400],["2026-03-27",11476.19,11857.14,11428.57,11619.05,7486200],["2026-03-30",11380.95,11666.67,11333.33,11523.81,5342400],["2026-03-31",11666.67,11857.14,11523.81,11714.29,6071100],["2026-04-01",11952.38,11952.38,11714.29,11714.29,6437700],["2026-04-02",11666.67,11809.52,11523.81,11523.81,5221000],["2026-04-03",11523.81,11666.67,11238.1,11285.71,4673200],["2026-04-06",11523.81,11571.43,11095.24,11190.48,5515400],["2026-04-07",11190.48,11428.57,11095.24,11238.1,2811600],["2026-04-08",11571.43,11761.9,11428.57,11666.67,7375600],["2026-04-09",11666.67,12476.19,11476.19,12285.71,26653800],["2026-04-10",12476.19,12523.81,12095.24,12142.86,8332100],["2026-04-13",12047.62,12809.52,12000.0,12285.71,15379100],["2026-04-14",12476.19,12571.43,12238.1,12333.33,9116300],["2026-04-15",12380.95,12571.43,12285.71,12285.71,8388800],["2026-04-16",12238.1,12285.71,12000.0,12095.24,7134800],["2026-04-17",12047.62,12238.1,12000.0,12095.24,6367000],["2026-04-20",12095.24,12333.33,12095.24,12142.86,5301700],["2026-04-21",12142.86,12190.48,12000.0,12000.0,5740800],["2026-04-22",12047.62,12095.24,11857.14,11952.38,4050800],["2026-04-23",11952.38,12523.81,11666.67,12285.71,12119300],["2026-04-24",12333.33,12523.81,12000.0,12095.24,6995200],["2026-04-28",12190.48,12238.1,11904.76,11904.76,3425400],["2026-04-29",11904.76,12047.62,11904.76,11904.76,4614300],["2026-05-04",12000.0,12285.71,12000.0,12095.24,5316300],["2026-05-05",12047.62,12285.71,11952.38,12000.0,4629000],["2026-05-06",12000.0,12285.71,11952.38,12285.71,5455700],["2026-05-07",12285.71,12333.33,11952.38,11952.38,6675600],["2026-05-08",11952.38,12000.0,11523.81,11761.9,12143900],["2026-05-11",11857.14,11857.14,11523.81,11571.43,6030700],["2026-05-12",11619.05,11714.29,11571.43,11714.29,2706000],["2026-05-13",11714.29,11761.9,11523.81,11666.67,3966600],["2026-05-14",11619.05,11714.29,11571.43,11619.05,3166900],["2026-05-15",11619.05,11666.67,11476.19,11476.19,4366100],["2026-05-18",11476.19,11476.19,11333.33,11380.95,6180100],["2026-05-19",11380.95,11619.05,11285.71,11333.33,4108700],["2026-05-20",11333.33,11380.95,10952.38,11238.1,5898900],["2026-05-21",11285.71,11333.33,11142.86,11190.48,2076900],["2026-05-22",11238.1,11380.95,11190.48,11380.95,2952700],["2026-05-25",11380.95,11523.81,11285.71,11285.71,2413800],["2026-05-26",11285.71,11380.95,11238.1,11333.33,2154500],["2026-05-27",11333.33,11476.19,11333.33,11380.95,2356100],["2026-05-28",11380.95,11428.57,11238.1,11238.1,2143700],["2026-05-29",11285.71,11285.71,11095.24,11095.24,2648800],["2026-06-01",11142.86,11238.1,11142.86,11190.48,1376800],["2026-06-02",11190.48,11238.1,11047.62,11047.62,2577900],["2026-06-03",11047.62,11142.86,10952.38,11095.24,1672200],["2026-06-04",11095.24,11142.86,11047.62,11047.62,1809100],["2026-06-05",11190.48,11190.48,11000.0,11000.0,2580400],["2026-06-08",10857.14,10952.38,10714.29,10809.52,3943202],["2026-06-09",10809.52,10904.76,10714.29,10809.52,1699200],["2026-06-10",10809.52,11047.62,10809.52,11000.0,2699400],["2026-06-11",10952.38,10952.38,10809.52,10904.76,1523800],["2026-06-12",10952.38,11000.0,10857.14,10857.14,1647600],["2026-06-15",10952.38,11000.0,10904.76,10952.38,2575800],["2026-06-16",11047.62,11190.48,11047.62,11190.48,3552400],["2026-06-17",11190.48,11238.1,11095.24,11142.86,2063200],["2026-06-18",11142.86,11142.86,10952.38,10952.38,2242500],["2026-06-19",11000.0,11047.62,10904.76,10904.76,2570200],["2026-06-22",10952.38,10952.38,10809.52,10857.14,2270200],["2026-06-23",10904.76,10952.38,10761.9,10761.9,2869500],["2026-06-24",10761.9,10761.9,10571.43,10666.67,3886700],["2026-06-25",10666.67,10714.29,10571.43,10571.43,1818800],["2026-06-26",10571.43,10666.67,10571.43,10619.05,1740700],["2026-06-29",10666.67,11190.48,10619.05,11047.62,7464300],["2026-06-30",11000.0,11095.24,10857.14,10857.14,2704900],["2026-07-01",10952.38,11000.0,10857.14,10904.76,3050300],["2026-07-02",10904.76,11047.62,10857.14,10857.14,3345400],["2026-07-03",10857.14,10904.76,10761.9,10761.9,3253700],["2026-07-06",10857.14,10904.76,10523.81,10571.43,4000300],["2026-07-07",10619.05,10714.29,10571.43,10666.67,2451800],["2026-07-08",10714.29,10714.29,10619.05,10666.67,2810700],["2026-07-09",10750.0,10800.0,10650.0,10700.0,2314800],["2026-07-10",10750.0,10800.0,10600.0,10700.0,3930300],["2026-07-13",10650.0,10700.0,10300.0,10450.0,3939900],["2026-07-14",10400.0,10650.0,10300.0,10650.0,2654900],["2026-07-15",10600.0,10700.0,10450.0,10500.0,2034100],["2026-07-16",10450.0,10550.0,10200.0,10350.0,2714400],["2026-07-17",10450.0,10450.0,10250.0,10300.0,1113200],["2026-07-20",10100.0,10300.0,9910.0,10050.0,5794100],["2026-07-21",9800.0,10150.0,9760.0,9900.0,2092800],["2026-07-22",9860.0,10200.0,9750.0,9950.0,3351100],["2026-07-23",9940.0,10300.0,9800.0,10050.0,2578400],["2026-07-24",10050.0,10100.0,9960.0,9970.0,1557600],["2026-07-27",10000.0,10050.0,9800.0,9800.0,1410000],["2026-07-28",9500.0,9950.0,9500.0,9830.0,26974600],["2026-07-29",9900.0,9940.0,9800.0,9820.0,1358100],["2026-07-30",9820.0,10200.0,9820.0,10050.0,3701400],["2026-07-31",10150.0,10150.0,9960.0,9960.0,1864900],["2026-08-03",9960.0,10250.0,9960.0,10150.0,3751100],["2026-08-04",10250.0,10350.0,10150.0,10200.0,2577500],["2026-08-05",10200.0,10300.0,10050.0,10100.0,2720400],["2026-08-06",10050.0,10100.0,10000.0,10050.0,1539900],["2026-08-07",10050.0,10150.0,10000.0,10050.0,1797400],["2026-08-10",10100.0,10300.0,10050.0,10250.0,3768200],["2026-08-11",10300.0,10350.0,10150.0,10150.0,2078200],["2026-08-12",10150.0,10500.0,10150.0,10300.0,5709100],["2026-08-13",10350.0,10350.0,10100.0,10150.0,2884500],["2026-08-14",10150.0,10200.0,10000.0,10050.0,2725700],["2026-08-17",10050.0,10100.0,10000.0,10050.0,5081196],["2026-08-18",10050.0,10150.0,9990.0,10000.0,1565100],["2026-08-19",10000.0,10100.0,9880.0,9900.0,2637200],["2026-08-20",9960.0,9990.0,9910.0,9930.0,1393454],["2026-08-21",9940.0,10150.0,9940.0,10150.0,3105600],["2026-08-24",10200.0,10250.0,10100.0,10150.0,3715200],["2026-08-25",10150.0,10450.0,10150.0,10200.0,5613400],["2026-08-26",10200.0,10300.0,10100.0,10250.0,3348500],["2026-08-27",10300.0,10300.0,10100.0,10150.0,2103800],["2026-08-28",10150.0,10150.0,10000.0,10050.0,2514300],["2026-09-03",10050.0,10150.0,9990.0,10000.0,2720800],["2026-09-04",10050.0,10050.0,9960.0,9980.0,2512900],["2026-09-07",9980.0,10000.0,9900.0,9900.0,2353900],["2026-09-08",9890.0,9980.0,9880.0,9920.0,1502400],["2026-09-09",9920.0,9950.0,9880.0,9880.0,2045000],["2026-09-10",9880.0,9890.0,9810.0,9820.0,1497600],["2026-09-11",9800.0,9830.0,9540.0,9540.0,3953800],["2026-09-14",9540.0,9600.0,9260.0,9300.0,3473600],["2026-09-15",9210.0,9390.0,9210.0,9350.0,1591000],["2026-09-16",9310.0,9490.0,9300.0,9350.0,1554100],["2026-09-17",9250.0,9500.0,9250.0,9400.0,2461850],["2026-09-18",9510.0,9530.0,9390.0,9410.0,2191400],["2026-09-21",9440.0,9520.0,9320.0,9340.0,1285800],["2026-09-22",9380.0,9400.0,9310.0,9330.0,1148800],["2026-09-23",9340.0,9380.0,9290.0,9300.0,1884200],["2026-09-24",9290.0,9300.0,9140.0,9150.0,2526900],["2026-09-25",9150.0,9200.0,9110.0,9110.0,1370000],["2026-09-28",9120.0,9180.0,8880.0,8990.0,3287000],["2026-09-29",8960.0,9160.0,8960.0,9070.0,2153000],["2026-09-30",9030.0,9160.0,9030.0,9060.0,1028700],["2026-10-01",9100.0,9100.0,8950.0,8950.0,2048400],["2026-10-02",8950.0,8970.0,8830.0,8830.0,2379300]]}