{"sym":"SBV","index":false,"bars":[["2017-05-16",19579.09,19579.09,19579.09,19579.09,421800],["2017-05-17",20925.15,20925.15,19579.09,20802.78,1253131],["2017-05-18",20802.78,20802.78,19579.09,20598.83,9120],["2017-05-19",19171.19,19375.14,19171.19,19171.19,129870],["2017-05-22",17947.5,18355.4,17845.53,17845.53,149560],["2017-05-23",16764.6,16764.6,16601.44,16601.44,230970],["2017-05-24",16111.96,17743.55,16111.96,17743.55,23270],["2017-05-25",18926.45,18926.45,17825.13,17825.13,28490],["2017-05-26",17539.6,17825.13,16927.76,16968.55,47220],["2017-05-29",16968.55,17131.7,16315.91,16968.55,50040],["2017-05-30",16397.49,16968.55,16356.7,16886.97,15360],["2017-05-31",16927.76,17090.91,16927.76,17050.12,17350],["2017-06-01",16927.76,17009.33,16764.6,16805.39,16340],["2017-06-02",17498.81,17498.81,16764.6,16805.39,13830],["2017-06-05",16764.6,16846.18,16315.91,16723.81,7770],["2017-06-06",16397.49,16601.44,16315.91,16601.44,35700],["2017-06-07",16642.23,16642.23,16356.7,16642.23,24920],["2017-06-08",16356.7,16519.86,16356.7,16356.7,7550],["2017-06-09",16723.81,16723.81,16315.91,16479.07,6330],["2017-06-12",16479.07,16479.07,16315.91,16315.91,72410],["2017-06-13",16683.02,16683.02,16315.91,16519.86,27010],["2017-06-14",16315.91,17539.6,16315.91,17172.49,33130],["2017-06-15",17498.81,17498.81,17050.12,17417.23,30530],["2017-06-16",17335.65,17947.5,17254.07,17661.97,31930],["2017-06-19",17661.97,18151.45,17661.97,18151.45,121414],["2017-06-20",18355.4,18967.24,18355.4,18722.51,15370],["2017-06-21",18763.3,18763.3,18273.82,18273.82,14860],["2017-06-22",18559.35,18559.35,18273.82,18355.4,34930],["2017-06-23",18355.4,18763.3,18049.47,18110.66,36590],["2017-06-26",18069.87,18477.77,18069.87,18355.4,33950],["2017-06-27",18192.24,18477.77,18151.45,18314.61,30210],["2017-06-28",18110.66,18355.4,17947.5,18314.61,43400],["2017-06-29",17580.39,18396.19,17580.39,17906.71,23440],["2017-06-30",17988.29,17988.29,17784.34,17947.5,30990],["2017-07-03",18681.72,18681.72,18029.08,18355.4,154760],["2017-07-04",18995.7,19166.45,18568.83,18995.7,30310],["2017-07-05",19209.14,19209.14,18398.08,18739.58,30120],["2017-07-06",18739.58,18995.7,18739.58,18995.7,31140],["2017-07-07",18782.27,19038.39,18782.27,19038.39,1110],["2017-07-10",18953.01,18995.7,18568.83,18611.52,28590],["2017-07-11",18568.83,18696.89,18398.08,18526.15,20470],["2017-07-12",18526.15,18611.52,18355.4,18440.77,26490],["2017-07-13",18440.77,18483.46,17715.09,18334.05,20620],["2017-07-14",18568.83,18568.83,17843.15,18334.05,19180],["2017-07-17",18312.71,18334.05,18141.96,18334.05,274010],["2017-07-18",18334.05,18334.05,17885.84,18227.34,22010],["2017-07-19",18227.34,18355.4,17074.79,18120.62,20050],["2017-07-20",18120.62,18120.62,16989.41,17715.09,21140],["2017-07-21",17715.09,18355.4,17330.91,18355.4,26940],["2017-07-24",18270.02,18270.02,17501.66,17651.06,19990],["2017-07-25",18141.96,18141.96,17800.47,17928.53,25250],["2017-07-26",17928.53,18227.34,17629.72,17928.53,31030],["2017-07-27",17715.09,17928.53,17715.09,17715.09,29650],["2017-07-28",17715.09,18013.9,17715.09,18013.9,33950],["2017-07-31",17971.21,18099.28,17736.44,18013.9,19950],["2017-08-01",18099.28,18141.96,17928.53,17928.53,48950],["2017-08-02",17928.53,18013.9,17843.15,17928.53,55060],["2017-08-03",17928.53,17928.53,17885.84,17885.84,21600],["2017-08-04",18013.9,18013.9,17757.78,17843.15,98450],["2017-08-07",17821.81,17843.15,16690.61,16690.61,41840],["2017-08-08",17288.22,17715.09,17288.22,17458.97,19250],["2017-08-09",17437.63,17437.63,17074.79,17437.63,19920],["2017-08-10",17437.63,17437.63,17074.79,17416.28,21340],["2017-08-11",17416.28,17416.28,17074.79,17202.85,25560],["2017-08-14",17885.84,17885.84,17202.85,17501.66,25620],["2017-08-15",17885.84,17885.84,17416.28,17779.12,29540],["2017-08-16",17885.84,17885.84,17779.12,17779.12,29550],["2017-08-17",17779.12,17800.47,17587.03,17651.06,22580],["2017-08-18",17651.06,17672.41,17608.38,17608.38,21690],["2017-08-21",17885.84,17885.84,17544.34,17715.09,30570],["2017-08-22",17885.84,17928.53,17693.75,17757.78,37020],["2017-08-23",17885.84,17885.84,17715.09,17800.47,38880],["2017-08-24",17864.5,17864.5,17800.47,17864.5,35190],["2017-08-25",17907.18,17928.53,17501.66,17843.15,26190],["2017-08-28",17928.53,17928.53,17757.78,17885.84,88810],["2017-08-29",17757.78,18355.4,17757.78,18355.4,156560],["2017-08-30",18760.92,18760.92,18355.4,18355.4,31260],["2017-08-31",18632.86,18739.58,18547.49,18568.83,232370],["2017-09-01",18824.95,18824.95,18227.34,18611.52,30120],["2017-09-05",17928.53,18526.15,17885.84,18291.37,115320],["2017-09-06",18355.4,18355.4,17928.53,18141.96,29040],["2017-09-07",17971.21,18291.37,17971.21,18205.99,51000],["2017-09-08",18270.02,18312.71,18227.34,18291.37,50500],["2017-09-11",18291.37,18291.37,17928.53,17928.53,32690],["2017-09-12",17971.21,18270.02,17928.53,18270.02,40910],["2017-09-13",18270.02,18270.02,18056.59,18270.02,38850],["2017-09-14",18205.99,18739.58,18205.99,18654.21,48990],["2017-09-15",18696.89,19956.16,18696.89,19956.16,55840],["2017-09-18",20062.88,20062.88,19806.75,20020.19,30570],["2017-09-19",20020.19,20190.94,19849.44,20062.88,39740],["2017-09-20",19892.13,20062.88,19636.01,19636.01,39380],["2017-09-21",19337.2,19764.07,19081.08,19507.95,35980],["2017-09-22",19636.01,19998.85,19422.57,19422.57,31150],["2017-09-25",19529.29,19977.5,18995.7,19892.13,31520],["2017-09-26",19337.2,19977.5,19337.2,19806.75,33640],["2017-09-27",20041.53,20041.53,19337.2,19785.41,30170],["2017-09-28",19550.63,19785.41,19465.26,19614.66,30190],["2017-09-29",19507.95,19849.44,19038.39,19849.44,32460],["2017-10-02",19550.63,19892.13,19422.57,19721.38,30260],["2017-10-03",19721.38,19849.44,19636.01,19636.01,30810],["2017-10-04",19678.69,20062.88,19209.14,19977.5,60120],["2017-10-05",19934.82,20020.19,19934.82,19934.82,36980],["2017-10-06",19956.16,21172.74,19934.82,21001.99,130940],["2017-10-09",21001.99,21130.05,20276.31,20809.9,56540],["2017-10-10",20276.31,21130.05,20276.31,21001.99,57790],["2017-10-11",21001.99,21001.99,20575.12,20745.87,50290],["2017-10-12",20703.18,20873.93,20532.43,20788.55,69740],["2017-10-13",20617.81,20916.62,20617.81,20745.87,49770],["2017-10-16",20575.12,20745.87,20447.06,20447.06,49380],["2017-10-17",20489.75,20703.18,20489.75,20617.81,50740],["2017-10-18",20575.12,20831.24,20489.75,20745.87,66380],["2017-10-19",20617.81,20873.93,20617.81,20852.59,45090],["2017-10-20",20703.18,20916.62,20703.18,20873.93,47830],["2017-10-23",20745.87,20852.59,20404.37,20489.75,46890],["2017-10-24",20404.37,20511.09,20276.31,20447.06,48460],["2017-10-25",20489.75,20575.12,20361.68,20447.06,49370],["2017-10-26",20404.37,20447.06,20276.31,20361.68,46530],["2017-10-27",20361.68,20489.75,20361.68,20468.4,44990],["2017-10-30",20468.4,20468.4,19934.82,20062.88,59970],["2017-10-31",20233.62,20233.62,19465.26,19550.63,51210],["2017-11-01",19593.32,19678.69,19550.63,19636.01,42490],["2017-11-02",19636.01,19721.38,19507.95,19636.01,42130],["2017-11-03",19550.63,19614.66,19209.14,19379.88,40830],["2017-11-06",19379.88,19379.88,19081.08,19209.14,43730],["2017-11-07",19166.45,19294.51,19081.08,19251.82,54070],["2017-11-08",19166.45,19806.75,19166.45,19657.35,40030],["2017-11-09",19657.35,20020.19,19657.35,19849.44,52690],["2017-11-10",19721.38,19892.13,19678.69,19892.13,40360],["2017-11-13",19465.26,20020.19,19465.26,19721.38,46370],["2017-11-14",19678.69,19806.75,19614.66,19636.01,47950],["2017-11-15",19636.01,19721.38,19465.26,19721.38,50170],["2017-11-16",19636.01,19678.69,19507.95,19550.63,24750],["2017-11-17",19636.01,19636.01,19401.23,19486.6,21300],["2017-11-20",19379.88,19550.63,19379.88,19465.26,17610],["2017-11-21",19465.26,19550.63,19422.57,19486.6,18450],["2017-11-22",19486.6,19614.66,19422.57,19614.66,20140],["2017-11-23",19636.01,19678.69,19123.76,19379.88,29610],["2017-11-24",19337.2,19465.26,19081.08,19379.88,20090],["2017-11-27",19337.2,19593.32,19081.08,19593.32,34710],["2017-11-28",19858.09,20122.87,19681.58,20122.87,23360],["2017-11-29",20122.87,20740.68,20034.61,20740.68,100900],["2017-11-30",20696.55,21226.1,20564.16,21226.1,65750],["2017-12-01",20961.32,21181.97,20740.68,20873.06,20810],["2017-12-04",20917.19,20961.32,20740.68,20961.32,14750],["2017-12-05",20784.81,21137.84,20740.68,21137.84,21170],["2017-12-06",21181.97,21181.97,20961.32,21093.71,12850],["2017-12-07",21093.71,21093.71,21049.58,21093.71,10470],["2017-12-08",21270.23,21402.61,20961.32,21402.61,32570],["2017-12-11",21270.23,21314.35,21181.97,21226.1,10060],["2017-12-12",21314.35,21314.35,20961.32,21137.84,18490],["2017-12-13",21270.23,21270.23,20520.03,20520.03,25820],["2017-12-14",21093.71,21181.97,21093.71,21181.97,2170],["2017-12-15",21181.97,21270.23,21181.97,21226.1,9810],["2017-12-18",21270.23,21314.35,21181.97,21181.97,6830],["2017-12-19",21226.1,21226.1,21181.97,21181.97,14620],["2017-12-20",21593.84,21593.84,21181.97,21181.97,25730],["2017-12-21",21358.48,21358.48,21181.97,21181.97,15130],["2017-12-22",20652.42,21181.97,20652.42,21181.97,1910],["2017-12-25",21181.97,21181.97,21123.13,21123.13,5000],["2017-12-26",21181.97,21181.97,20740.68,21123.13,2430],["2017-12-27",21123.13,21123.13,20770.1,20770.1,3520],["2017-12-28",20740.68,20770.1,20740.68,20770.1,5980],["2017-12-29",20946.61,21123.13,20770.1,20887.77,3160],["2018-01-02",20887.77,20887.77,20740.68,20740.68,19900],["2018-01-03",20740.68,20858.35,20593.58,20740.68,33910],["2018-01-04",20740.68,20770.1,20534.74,20652.42,32920],["2018-01-05",20593.58,20652.42,20417.06,20652.42,37810],["2018-01-08",20534.74,20887.77,20005.19,20064.03,50830],["2018-01-09",20181.71,20181.71,20005.19,20064.03,50580],["2018-01-10",20181.71,20593.58,20064.03,20593.58,86060],["2018-01-11",20593.58,20828.93,20593.58,20828.93,84040],["2018-01-12",20711.26,20770.1,20711.26,20711.26,96650],["2018-01-15",20652.42,20887.77,20593.58,20887.77,126710],["2018-01-16",20652.42,20770.1,20652.42,20770.1,61150],["2018-01-17",20828.93,20828.93,20711.26,20711.26,77390],["2018-01-18",20711.26,20887.77,20711.26,20887.77,3110],["2018-01-19",20887.77,20887.77,20005.19,20770.1,2800],["2018-01-22",20711.26,20711.26,19328.54,20005.19,45780],["2018-01-25",20299.38,20299.38,19299.13,19299.13,28080],["2018-01-26",20269.97,20269.97,19299.13,19416.8,21470],["2018-01-29",19328.54,19416.8,19328.54,19416.8,6950],["2018-01-30",19416.8,19475.64,19416.8,19475.64,9300],["2018-01-31",19475.64,19711.0,19475.64,19534.48,26010],["2018-02-01",19534.48,20475.9,19416.8,19416.8,4340],["2018-02-02",19416.8,19416.8,19416.8,19416.8,10950],["2018-02-05",19416.8,19446.22,19299.13,19416.8,48470],["2018-02-06",19328.54,19328.54,18240.03,19122.61,5260],["2018-02-07",19299.13,19711.0,19122.61,19122.61,25500],["2018-02-08",19122.61,19122.61,19122.61,19122.61,5020],["2018-02-09",19122.61,19416.8,19122.61,19416.8,5410],["2018-02-12",19299.13,19299.13,19299.13,19299.13,10],["2018-02-13",19711.0,19887.51,19711.0,19887.51,6920],["2018-02-21",20005.19,20181.71,19887.51,20005.19,12110],["2018-02-22",20005.19,20181.71,20005.19,20181.71,1820],["2018-02-23",20534.74,20593.58,20534.74,20593.58,6230],["2018-02-26",20593.58,20593.58,20593.58,20593.58,10],["2018-02-27",20064.03,20064.03,20064.03,20064.03,60],["2018-02-28",20064.03,20064.03,19740.42,19740.42,2830],["2018-03-01",19740.42,19740.42,19740.42,19740.42,2210],["2018-03-02",19740.42,19740.42,19740.42,19740.42,910],["2018-03-05",19711.0,19740.42,19711.0,19711.0,9190],["2018-03-06",19887.51,19887.51,18593.06,19475.64,29820],["2018-03-07",19475.64,19475.64,18122.35,19093.19,54150],["2018-03-08",18828.42,18828.42,18534.22,18651.9,20810],["2018-03-09",18651.9,19946.35,18593.06,18828.42,21500],["2018-03-12",18828.42,19946.35,18828.42,19946.35,13470],["2018-03-13",19946.35,19946.35,19475.64,19534.48,11900],["2018-03-14",19416.8,20005.19,19416.8,19416.8,18770],["2018-03-15",19416.8,19416.8,19004.93,19004.93,11330],["2018-03-16",19004.93,19357.96,18916.67,19357.96,18720],["2018-03-19",18887.25,19357.96,18887.25,19357.96,9840],["2018-03-20",19299.13,19416.8,18946.09,19416.8,42820],["2018-03-21",18887.25,19416.8,18887.25,19416.8,54180],["2018-03-22",19416.8,19416.8,18946.09,19181.45,16700],["2018-03-23",18975.51,18975.51,18975.51,18975.51,20],["2018-03-26",19004.93,19004.93,19004.93,19004.93,1020],["2018-03-27",18887.25,19181.45,18828.42,19181.45,18330],["2018-03-28",18828.42,18828.42,18563.64,18828.42,30680],["2018-03-29",18828.42,18857.83,18828.42,18857.83,1880],["2018-03-30",19387.38,19387.38,18828.42,19093.19,1240],["2018-04-02",19122.61,19122.61,18946.09,19122.61,24720],["2018-04-03",19122.61,19181.45,19122.61,19122.61,10300],["2018-04-04",19240.29,19416.8,19181.45,19416.8,11640],["2018-04-05",19063.77,19328.54,19063.77,19181.45,3960],["2018-04-06",19181.45,19357.96,19181.45,19328.54,4830],["2018-04-09",19122.61,19416.8,19122.61,19122.61,3750],["2018-04-10",19181.45,19299.13,19004.93,19299.13,18290],["2018-04-11",19181.45,19240.29,19063.77,19063.77,18460],["2018-04-12",18946.09,19299.13,18946.09,19299.13,13130],["2018-04-13",19063.77,19299.13,18946.09,19122.61,15140],["2018-04-16",19004.93,19240.29,18887.25,19122.61,19030],["2018-04-17",19004.93,19122.61,18887.25,18887.25,23250],["2018-04-18",18828.42,18946.09,18534.22,18828.42,32020],["2018-04-19",18475.38,18534.22,18181.19,18240.03,14190],["2018-04-20",18240.03,18298.87,18034.09,18181.19,26500],["2018-04-23",18122.35,18181.19,18122.35,18122.35,13590],["2018-04-24",18063.51,18181.19,18063.51,18122.35,8850],["2018-04-26",18063.51,19357.96,18004.67,18063.51,13790],["2018-04-27",17945.83,18063.51,17886.99,17886.99,8910],["2018-05-02",17886.99,17886.99,17651.64,17769.32,42750],["2018-05-03",17828.16,17945.83,17769.32,17798.74,27050],["2018-05-04",17945.83,17945.83,17798.74,17798.74,9040],["2018-05-07",17386.86,17651.64,17386.86,17386.86,30170],["2018-05-08",18357.7,18357.7,17122.09,17739.9,20290],["2018-05-09",17769.32,17769.32,17651.64,17710.48,30220],["2018-05-10",17710.48,17769.32,17681.06,17681.06,20220],["2018-05-11",17710.48,17710.48,17622.22,17681.06,23100],["2018-05-14",17651.64,17651.64,17416.28,17416.28,30230],["2018-05-15",17651.64,17828.16,17651.64,17710.48,28870],["2018-05-16",17769.32,17769.32,17622.22,17651.64,28170],["2018-05-17",17622.22,17651.64,17533.96,17592.8,24170],["2018-05-18",17651.64,17651.64,17180.93,17592.8,28910],["2018-05-21",17651.64,17828.16,17416.28,17769.32,28610],["2018-05-22",17769.32,17828.16,17651.64,17710.48,28670],["2018-05-23",17769.32,17769.32,17122.09,17622.22,27250],["2018-05-24",17681.06,17769.32,17651.64,17651.64,26860],["2018-05-25",17710.48,17710.48,17533.96,17651.64,23570],["2018-05-28",17622.22,17651.64,17298.61,17533.96,29060],["2018-05-29",17651.64,17651.64,17445.7,17592.8,28230],["2018-05-30",17533.96,17622.22,17180.93,17563.38,28020],["2018-05-31",17563.38,17563.38,17563.38,17563.38,0],["2018-06-01",17592.8,17945.83,17592.8,17945.83,1710],["2018-06-04",17945.83,17945.83,17651.64,17651.64,1030],["2018-06-05",17945.83,17945.83,17916.41,17916.41,770],["2018-06-06",17916.41,17916.41,17592.8,17916.41,26210],["2018-06-07",17916.41,17916.41,17769.32,17798.74,34250],["2018-06-08",17769.32,17828.16,17681.06,17681.06,27760],["2018-06-11",17886.99,18122.35,17710.48,18122.35,29190],["2018-06-12",18122.35,18181.19,18092.93,18122.35,27410],["2018-06-13",18122.35,18122.35,17945.83,17945.83,3270],["2018-06-14",18063.51,18063.51,17945.83,18004.67,1500],["2018-06-15",18870.88,18870.88,18623.39,18685.26,8900],["2018-06-18",18685.26,18685.26,18499.65,18499.65,2300],["2018-06-19",18437.77,18437.77,18128.42,18128.42,5810],["2018-06-20",18066.54,18190.29,18066.54,18066.54,438350],["2018-06-21",18190.29,18190.29,18066.54,18066.54,350],["2018-06-22",18004.67,18004.67,17942.8,17942.8,2100],["2018-06-25",17942.8,17942.8,17942.8,17942.8,1280],["2018-06-26",17942.8,17942.8,17819.06,17819.06,2100],["2018-06-27",17880.93,17880.93,17880.93,17880.93,17590],["2018-06-28",17942.8,17942.8,17849.99,17880.93,12060],["2018-06-29",17942.8,17942.8,17819.06,17880.93,11700],["2018-07-02",17942.8,17942.8,17757.19,17757.19,7550],["2018-07-03",17880.93,17880.93,17447.83,17757.19,14100],["2018-07-04",17571.57,17571.57,17571.57,17571.57,400],["2018-07-05",17757.19,17757.19,17324.08,17324.08,266986],["2018-07-06",17324.08,17324.08,17324.08,17324.08,10],["2018-07-09",17324.08,17324.08,17324.08,17324.08,0],["2018-07-10",17324.08,17324.08,17076.6,17076.6,1050],["2018-07-11",17076.6,17076.6,15901.03,17014.72,970],["2018-07-12",17014.72,17014.72,17014.72,17014.72,0],["2018-07-13",16983.79,16983.79,16983.79,16983.79,250],["2018-07-16",16055.71,16055.71,16055.71,16055.71,50],["2018-07-17",16705.37,16705.37,16705.37,16705.37,10],["2018-07-18",16550.69,16890.98,16086.65,16890.98,230],["2018-07-19",16860.05,16860.05,16829.11,16860.05,870],["2018-07-20",16860.05,16860.05,16860.05,16860.05,0],["2018-07-23",16860.05,16860.05,16829.11,16829.11,60],["2018-07-24",16767.24,16767.24,16767.24,16767.24,200],["2018-07-25",16519.75,16519.75,16334.14,16334.14,500],["2018-07-26",16829.11,16829.11,16829.11,16829.11,50],["2018-07-27",16890.98,16890.98,16890.98,16890.98,10],["2018-07-30",16396.01,16952.85,16396.01,16952.85,600],["2018-07-31",16952.85,16952.85,16952.85,16952.85,1600],["2018-08-01",16952.85,16952.85,16952.85,16952.85,0],["2018-08-02",16952.85,16952.85,16952.85,16952.85,0],["2018-08-03",16117.58,17014.72,15777.29,17014.72,560],["2018-08-06",17014.72,17014.72,17014.72,17014.72,0],["2018-08-07",17324.08,17324.08,17324.08,17324.08,10],["2018-08-08",17200.34,17200.34,17200.34,17200.34,50],["2018-08-09",16024.78,17571.57,16024.78,17138.47,170],["2018-08-10",17076.6,17076.6,17076.6,17076.6,10],["2018-08-13",17076.6,17076.6,17076.6,17076.6,0],["2018-08-14",15962.9,17014.72,15901.03,17014.72,1060],["2018-08-15",17324.08,17324.08,17324.08,17324.08,10],["2018-08-16",16117.58,17014.72,16117.58,16952.85,1170],["2018-08-17",16952.85,16952.85,16952.85,16952.85,0],["2018-08-20",16952.85,16952.85,16952.85,16952.85,30],["2018-08-21",15808.23,16488.81,15777.29,16488.81,350],["2018-08-22",16705.37,16705.37,15529.8,15529.8,30],["2018-08-23",15158.57,16488.81,15158.57,16488.81,20],["2018-08-24",15591.67,15777.29,15467.93,15467.93,8170],["2018-08-27",15467.93,16086.65,15467.93,16086.65,40],["2018-08-28",16086.65,16086.65,16086.65,16086.65,80],["2018-08-29",15467.93,16055.71,15189.51,15653.55,80],["2018-08-30",15158.57,15467.93,15158.57,15220.44,60],["2018-08-31",16272.26,16272.26,15375.12,15375.12,30],["2018-09-04",15467.93,15467.93,15251.38,15251.38,420],["2018-09-05",15158.57,15158.57,15158.57,15158.57,130],["2018-09-06",15158.57,15158.57,14849.21,14849.21,180],["2018-09-07",14849.21,14849.21,14849.21,14849.21,320],["2018-09-10",15406.06,15406.06,15406.06,15406.06,10],["2018-09-11",15344.19,15344.19,14849.21,14849.21,320],["2018-09-12",14663.6,14663.6,14663.6,14663.6,300],["2018-09-13",14663.6,14663.6,14663.6,14663.6,0],["2018-09-14",14849.21,14849.21,13642.72,13642.72,1090],["2018-09-17",14570.79,14570.79,13673.65,13673.65,140],["2018-09-18",14477.98,14477.98,14230.5,14230.5,310],["2018-09-19",14168.62,14168.62,14106.75,14168.62,1170],["2018-09-20",15158.57,15158.57,15158.57,15158.57,10],["2018-09-21",15158.57,16210.39,15158.57,16210.39,3660],["2018-09-24",15158.57,15158.57,15158.57,15158.57,210],["2018-09-25",16210.39,16210.39,14849.21,15467.93,1340],["2018-09-26",15467.93,15467.93,15467.93,15467.93,2000],["2018-09-27",15467.93,15467.93,15467.93,15467.93,0],["2018-09-28",15467.93,15467.93,15467.93,15467.93,0],["2018-10-01",14725.47,15591.67,14539.86,15467.93,16470],["2018-10-02",15777.29,15777.29,15777.29,15777.29,720],["2018-10-03",15777.29,15777.29,15777.29,15777.29,0],["2018-10-04",15777.29,16086.65,14849.21,14849.21,11510],["2018-10-05",15437.0,15467.93,15158.57,15158.57,4110],["2018-10-08",15467.93,15467.93,15467.93,15467.93,10],["2018-10-09",15777.29,15777.29,15467.93,15467.93,30],["2018-10-10",15158.57,15158.57,15158.57,15158.57,40],["2018-10-11",14137.69,15127.64,14137.69,15127.64,100],["2018-10-12",15127.64,15127.64,15127.64,15127.64,100],["2018-10-15",15127.64,15127.64,15127.64,15127.64,0],["2018-10-16",15096.7,15096.7,15096.7,15096.7,500],["2018-10-17",14849.21,14849.21,14849.21,14849.21,20],["2018-10-18",14849.21,14849.21,14849.21,14849.21,10],["2018-10-19",14230.5,15467.93,13921.14,15467.93,990],["2018-10-22",15467.93,15467.93,15467.93,15467.93,0],["2018-10-23",15467.93,15467.93,15467.93,15467.93,0],["2018-10-24",15467.93,15467.93,15467.93,15467.93,0],["2018-10-25",15158.57,15344.19,15158.57,15344.19,30],["2018-10-26",15344.19,15344.19,15344.19,15344.19,0],["2018-10-29",15344.19,15344.19,15344.19,15344.19,0],["2018-10-30",14849.21,14849.21,14849.21,14849.21,10],["2018-10-31",14849.21,14849.21,14849.21,14849.21,0],["2018-11-01",13828.33,13828.33,13828.33,13828.33,3400],["2018-11-02",12869.32,12869.32,12869.32,12869.32,3340],["2018-11-05",11972.18,12838.38,11972.18,11972.18,3700],["2018-11-06",11972.18,11972.18,11941.24,11972.18,380],["2018-11-07",11229.72,11229.72,11136.91,11136.91,3320],["2018-11-08",10394.45,10580.06,10363.51,10363.51,17770],["2018-11-09",10363.51,10518.19,10332.58,10487.26,830],["2018-11-12",10487.26,10518.19,10487.26,10518.19,1350],["2018-11-13",10487.26,10487.26,9806.67,9806.67,14580],["2018-11-14",9187.95,9187.95,9126.08,9157.02,60690],["2018-11-15",9126.08,9157.02,9095.14,9095.14,4670],["2018-11-16",8723.91,9002.34,8723.91,9002.34,570],["2018-11-19",9002.34,9002.34,8971.4,8971.4,47690],["2018-11-20",8816.72,8971.4,8785.78,8971.4,350],["2018-11-21",8971.4,9002.34,8971.4,9002.34,130],["2018-11-22",9621.05,9621.05,9218.89,9559.18,69000],["2018-11-23",9868.54,9868.54,9280.76,9559.18,32360],["2018-11-26",9559.18,9559.18,9559.18,9559.18,18850],["2018-11-27",9559.18,9559.18,9466.37,9466.37,14730],["2018-11-28",9466.37,9466.37,9466.37,9466.37,2120],["2018-11-29",9590.12,9590.12,8971.4,9157.02,12170],["2018-11-30",9187.95,9775.73,9187.95,9466.37,4310],["2018-12-03",9806.67,9806.67,9280.76,9466.37,5430],["2018-12-04",9280.76,9466.37,9187.95,9187.95,4620],["2018-12-05",9157.02,9187.95,9095.14,9095.14,37460],["2018-12-06",9280.76,9280.76,9095.14,9095.14,136210],["2018-12-07",9559.18,9559.18,9033.27,9033.27,28320],["2018-12-10",8971.4,9033.27,8909.53,9033.27,14890],["2018-12-11",9033.27,9033.27,8971.4,8971.4,3530],["2018-12-12",9280.76,9280.76,9249.82,9249.82,620],["2018-12-13",9157.02,9157.02,9033.27,9033.27,250],["2018-12-14",9280.76,9280.76,9033.27,9033.27,2070],["2018-12-17",9342.63,9342.63,9033.27,9218.89,1690],["2018-12-18",9218.89,9218.89,9218.89,9218.89,1140],["2018-12-19",9404.5,9404.5,9033.27,9033.27,4110],["2018-12-20",9033.27,9126.08,9033.27,9126.08,1300],["2018-12-21",8971.4,9095.14,8847.66,8909.53,1690],["2018-12-24",9157.02,9157.02,9126.08,9157.02,800],["2018-12-25",9033.27,9095.14,9033.27,9095.14,4930],["2018-12-26",9126.08,9126.08,9095.14,9095.14,530],["2018-12-27",9559.18,9559.18,9559.18,9559.18,10],["2018-12-28",9095.14,9280.76,8971.4,9280.76,9360],["2019-01-02",9280.76,9280.76,8909.53,8909.53,2100],["2019-01-03",8971.4,8971.4,8569.23,8847.66,6910],["2019-01-04",8538.3,8538.3,8352.68,8538.3,5960],["2019-01-07",8352.68,8600.17,7950.52,8476.43,12220],["2019-01-08",7950.52,8043.32,7888.64,7919.58,37220],["2019-01-09",8290.81,8290.81,8290.81,8290.81,10],["2019-01-10",7981.45,8352.68,7795.84,7919.58,3050],["2019-01-11",8321.75,8321.75,8290.81,8290.81,110],["2019-01-14",8043.32,8105.2,7981.45,7981.45,4790],["2019-01-15",8198.0,8198.0,7981.45,7981.45,1090],["2019-01-16",7981.45,8012.39,7733.97,7764.9,3350],["2019-01-17",7764.9,8198.0,7764.9,8074.26,380],["2019-01-18",8043.32,8383.62,7795.84,8383.62,13160],["2019-01-21",8167.07,8167.07,8167.07,8167.07,670],["2019-01-22",8167.07,8352.68,8043.32,8043.32,6150],["2019-01-23",7795.84,7795.84,7795.84,7795.84,2450],["2019-01-24",7795.84,8136.13,7795.84,8136.13,80],["2019-01-25",7857.71,8352.68,7857.71,8352.68,3000],["2019-01-28",8228.94,8228.94,8228.94,8228.94,850],["2019-01-29",7919.58,7981.45,7919.58,7981.45,250],["2019-01-30",8167.07,8352.68,7981.45,7981.45,5090],["2019-01-31",7424.61,7486.48,7424.61,7424.61,12770],["2019-02-01",7733.97,7733.97,7424.61,7424.61,1580],["2019-02-11",6960.57,7579.29,6929.63,7579.29,11020],["2019-02-12",7084.31,7424.61,7053.38,7115.25,5280],["2019-02-13",7053.38,7084.31,7053.38,7053.38,13940],["2019-02-14",6805.89,6991.5,6744.02,6744.02,3220],["2019-02-15",6527.47,7115.25,6527.47,7115.25,6550],["2019-02-18",7115.25,7393.67,7115.25,7393.67,13480],["2019-02-19",7548.35,7888.64,7548.35,7888.64,5460],["2019-02-20",7919.58,8290.81,7703.03,8043.32,6180],["2019-02-21",8043.32,8043.32,7733.97,8043.32,4150],["2019-02-22",8043.32,8043.32,7795.84,7857.71,9050],["2019-02-25",7795.84,8352.68,7795.84,8321.75,1610],["2019-02-26",8352.68,8476.43,8167.07,8290.81,2610],["2019-02-27",8352.68,8414.55,8290.81,8352.68,2520],["2019-02-28",8352.68,8476.43,8228.94,8476.43,1030],["2019-03-01",8476.43,8476.43,8290.81,8290.81,660],["2019-03-04",8167.07,8290.81,8167.07,8290.81,240],["2019-03-05",8290.81,8290.81,8043.32,8043.32,3790],["2019-03-06",8074.26,8259.88,8074.26,8259.88,1840],["2019-03-07",8167.07,8290.81,8043.32,8290.81,2400],["2019-03-08",8290.81,8290.81,8043.32,8043.32,250],["2019-03-11",8043.32,8043.32,8043.32,8043.32,1230],["2019-03-12",7733.97,8043.32,7733.97,8043.32,530],["2019-03-13",7764.9,8043.32,7764.9,7857.71,470],["2019-03-14",8043.32,8383.62,8043.32,8383.62,154440],["2019-03-15",8909.53,8909.53,7826.77,7826.77,15000],["2019-03-18",8043.32,8043.32,7733.97,7733.97,423730],["2019-03-19",7610.22,7733.97,7208.06,7672.09,54150],["2019-03-20",7238.99,7238.99,7238.99,7238.99,1790],["2019-03-21",7733.97,7733.97,7703.03,7733.97,2360],["2019-03-22",7703.03,7703.03,7610.22,7610.22,350],["2019-03-25",7672.09,7672.09,7115.25,7300.86,3190],["2019-03-26",7115.25,7115.25,6991.5,6991.5,3250],["2019-03-27",7393.67,7393.67,7146.18,7146.18,4510],["2019-03-28",7393.67,7610.22,7362.74,7548.35,2120],["2019-03-29",7610.22,7610.22,7548.35,7548.35,2220],["2019-04-01",7486.48,7703.03,7486.48,7610.22,3510],["2019-04-02",7641.16,7641.16,7548.35,7548.35,200],["2019-04-03",7733.97,7733.97,7517.41,7517.41,3490],["2019-04-04",7517.41,8043.32,7517.41,8043.32,4660],["2019-04-05",8414.55,8414.55,7981.45,7981.45,320],["2019-04-08",8538.3,8538.3,7981.45,8538.3,2930],["2019-04-09",8631.11,8971.4,8476.43,8476.43,4330],["2019-04-10",8352.68,8662.04,8352.68,8662.04,9220],["2019-04-11",8507.36,8507.36,8507.36,8507.36,890],["2019-04-12",8352.68,8600.17,8228.94,8228.94,800],["2019-04-16",8290.81,8414.55,8043.32,8352.68,13440],["2019-04-17",8600.17,8600.17,8600.17,8600.17,10],["2019-04-18",8538.3,8538.3,8043.32,8538.3,7090],["2019-04-19",8538.3,8600.17,8352.68,8600.17,280],["2019-04-22",8723.91,8723.91,8352.68,8352.68,7630],["2019-04-23",8352.68,8352.68,8352.68,8352.68,500],["2019-04-24",8352.68,8352.68,8043.32,8352.68,4650],["2019-04-25",8043.32,8043.32,8043.32,8043.32,3960],["2019-04-26",8290.81,8352.68,8290.81,8352.68,1680],["2019-05-02",8352.68,8352.68,8043.32,8043.32,5480],["2019-05-03",8043.32,8043.32,7950.52,7950.52,12970],["2019-05-06",8043.32,8136.13,8043.32,8136.13,33390],["2019-05-07",8136.13,8136.13,7733.97,8043.32,9500],["2019-05-08",8043.32,8198.0,8043.32,8043.32,5010],["2019-05-09",8043.32,8043.32,8043.32,8043.32,0],["2019-05-10",8167.07,8198.0,8043.32,8198.0,1410],["2019-05-13",8043.32,8043.32,8043.32,8043.32,5040],["2019-05-14",8043.32,8043.32,7919.58,8043.32,2530],["2019-05-15",8043.32,8043.32,7733.97,8043.32,5170],["2019-05-16",8043.32,8043.32,8043.32,8043.32,5390],["2019-05-17",8043.32,8167.07,8043.32,8043.32,12510],["2019-05-20",7981.45,8105.2,7981.45,8043.32,12050],["2019-05-21",7919.58,8228.94,7919.58,8043.32,6240],["2019-05-22",8043.32,8352.68,8043.32,8043.32,3050],["2019-05-23",8290.81,8290.81,8043.32,8043.32,70],["2019-05-24",8247.82,8247.82,8179.65,8247.82,1310],["2019-05-27",8315.98,8315.98,8043.32,8179.65,2260],["2019-05-28",7838.83,8247.82,7838.83,8247.82,15780],["2019-05-29",8179.65,8384.14,8111.49,8384.14,14550],["2019-05-30",8520.47,8588.63,8247.82,8588.63,2960],["2019-05-31",8656.8,8656.8,8656.8,8656.8,10],["2019-06-03",8213.73,8452.31,8213.73,8452.31,220],["2019-06-04",8452.31,8452.31,8452.31,8452.31,0],["2019-06-05",8384.14,8384.14,8179.65,8179.65,70],["2019-06-06",8179.65,8247.82,8179.65,8179.65,8760],["2019-06-07",8384.14,8384.14,8111.49,8179.65,3850],["2019-06-10",8179.65,8179.65,7702.51,7702.51,880],["2019-06-11",7838.83,7838.83,7838.83,7838.83,30],["2019-06-12",7498.01,7838.83,7498.01,7838.83,120],["2019-06-13",8179.65,8179.65,7770.67,7770.67,2280],["2019-06-14",7804.75,7838.83,7804.75,7838.83,6000],["2019-06-17",8179.65,8179.65,7838.83,7838.83,500],["2019-06-18",8111.49,8179.65,8111.49,8111.49,4040],["2019-06-19",8111.49,8111.49,8111.49,8111.49,70],["2019-06-20",8179.65,8179.65,8111.49,8111.49,2080],["2019-06-21",8145.57,8145.57,8145.57,8145.57,220],["2019-06-24",8145.57,8145.57,8043.32,8111.49,620],["2019-06-25",8111.49,8111.49,8111.49,8111.49,0],["2019-06-26",8111.49,8111.49,8111.49,8111.49,0],["2019-06-27",8111.49,8111.49,8077.41,8077.41,150],["2019-06-28",8077.41,8077.41,8077.41,8077.41,100],["2019-07-01",7838.83,7838.83,7838.83,7838.83,100],["2019-07-02",7975.16,8179.65,7907.0,7907.0,890],["2019-07-03",8111.49,8179.65,8043.32,8043.32,2810],["2019-07-04",7838.83,7838.83,7498.01,7498.01,1510],["2019-07-05",7975.16,8009.24,7634.34,7634.34,8820],["2019-07-08",8145.57,8145.57,7702.51,7702.51,540],["2019-07-09",7702.51,7702.51,7702.51,7702.51,4000],["2019-07-10",8043.32,8179.65,7770.67,8179.65,9910],["2019-07-11",8656.8,8656.8,7736.59,7736.59,30],["2019-07-12",8009.24,8009.24,8009.24,8009.24,20],["2019-07-15",7838.83,8145.57,7498.01,7838.83,4130],["2019-07-16",8077.41,8145.57,8077.41,8145.57,30],["2019-07-17",8690.88,8690.88,8179.65,8179.65,260],["2019-07-18",8179.65,8179.65,8043.32,8043.32,150],["2019-07-19",7702.51,7702.51,7702.51,7702.51,20],["2019-07-22",7191.28,7668.42,7191.28,7668.42,10310],["2019-07-23",7498.01,7498.01,7157.2,7157.2,18180],["2019-07-24",6816.38,6816.38,6680.05,6680.05,5020],["2019-07-25",6475.56,6475.56,6216.54,6216.54,17360],["2019-07-26",6202.9,6202.9,5787.1,6134.74,9270],["2019-07-29",6134.74,6134.74,5862.08,5998.41,170],["2019-07-30",5998.41,5998.41,5998.41,5998.41,50],["2019-07-31",5862.08,5998.41,5793.92,5998.41,2940],["2019-08-01",5862.08,6066.58,5862.08,6066.58,3220],["2019-08-02",6489.19,6489.19,6236.98,6271.07,1080],["2019-08-05",6271.07,6475.56,5930.25,5930.25,1300],["2019-08-06",6339.23,6339.23,6134.74,6134.74,1160],["2019-08-07",6134.74,6134.74,5862.08,5862.08,40],["2019-08-08",6134.74,6134.74,5793.92,6134.74,540],["2019-08-09",5793.92,5800.74,5793.92,5800.74,680],["2019-08-12",5657.59,6127.92,5657.59,6127.92,700],["2019-08-13",5793.92,6339.23,5725.76,6134.74,730],["2019-08-14",6264.25,6543.72,5746.21,5746.21,2000],["2019-08-15",6127.92,6127.92,6127.92,6127.92,50],["2019-08-16",6530.09,6530.09,5705.31,5705.31,5420],["2019-08-19",5705.31,5793.92,5657.59,5793.92,2320],["2019-08-20",6100.66,6100.66,5589.43,6087.02,40],["2019-08-21",5793.92,5793.92,5787.1,5787.1,400],["2019-08-22",6025.68,6025.68,5998.41,5998.41,1100],["2019-08-23",5793.92,5909.8,5725.76,5725.76,390],["2019-08-26",5725.76,5971.15,5596.25,5596.25,2420],["2019-08-27",5787.1,5787.1,5589.43,5780.29,560],["2019-08-28",5657.59,5657.59,5453.1,5521.26,8440],["2019-08-29",5698.49,5698.49,5316.77,5316.77,310],["2019-08-30",5684.86,5684.86,5678.04,5678.04,1170],["2019-09-03",5678.04,5678.04,5453.1,5678.04,3050],["2019-09-04",5698.49,5698.49,5698.49,5698.49,166676],["2019-09-05",5589.43,5657.59,5453.1,5657.59,202440],["2019-09-06",5521.26,5623.51,5316.77,5316.77,234483],["2019-09-09",5316.77,5316.77,5316.77,5316.77,0],["2019-09-10",5664.41,5664.41,5664.41,5664.41,1010],["2019-09-11",5453.1,5603.06,5316.77,5589.43,3300],["2019-09-12",5453.1,5589.43,5453.1,5453.1,280],["2019-09-13",5453.1,5453.1,5453.1,5453.1,90],["2019-09-16",5453.1,5650.78,5384.94,5650.78,670],["2019-09-17",5521.26,5664.41,5391.75,5391.75,2820],["2019-09-18",5391.75,5453.1,5316.77,5453.1,2440],["2019-09-19",5446.28,5446.28,5446.28,5446.28,720],["2019-09-20",5316.77,5446.28,5316.77,5439.47,1070],["2019-09-23",5316.77,5432.65,5112.28,5112.28,2480],["2019-09-24",5112.28,5112.28,4771.46,4975.95,6840],["2019-09-25",5112.28,5248.61,4907.79,4907.79,250],["2019-09-26",4907.79,4907.79,4907.79,4907.79,1270],["2019-09-27",4839.63,5248.61,4771.46,4771.46,820],["2019-09-30",4805.55,4805.55,4771.46,4771.46,3760],["2019-10-01",4771.46,4941.87,4771.46,4805.55,1050],["2019-10-02",4839.63,4839.63,4771.46,4771.46,220],["2019-10-03",4771.46,4771.46,4771.46,4771.46,1000],["2019-10-04",5091.83,5091.83,4771.46,4771.46,320],["2019-10-07",4771.46,4771.46,4771.46,4771.46,330],["2019-10-08",4771.46,4771.46,4703.3,4771.46,500],["2019-10-09",4771.46,4771.46,4771.46,4771.46,200],["2019-10-10",4771.46,4907.79,4771.46,4907.79,820],["2019-10-11",4975.95,4975.95,4771.46,4771.46,680],["2019-10-14",4771.46,4771.46,4703.3,4703.3,1040],["2019-10-15",4771.46,4907.79,4771.46,4771.46,3340],["2019-10-16",4805.55,4805.55,4771.46,4771.46,1120],["2019-10-17",4771.46,4839.63,4771.46,4771.46,240],["2019-10-18",4791.91,4819.18,4791.91,4819.18,20],["2019-10-21",4771.46,4771.46,4485.18,4498.81,1440],["2019-10-22",4771.46,4771.46,4362.48,4362.48,1440],["2019-10-23",4662.4,4662.4,4362.48,4635.14,50],["2019-10-24",4771.46,4771.46,4771.46,4771.46,40],["2019-10-25",4566.97,4566.97,4437.46,4437.46,4630],["2019-10-28",4437.46,4635.14,4226.15,4635.14,23280],["2019-10-29",4955.51,4955.51,4764.65,4771.46,90],["2019-10-30",4921.42,4921.42,4771.46,4771.46,210],["2019-10-31",4498.81,4566.97,4437.46,4566.97,5100],["2019-11-01",4566.97,4566.97,4566.97,4566.97,0],["2019-11-04",4771.46,4771.46,4566.97,4566.97,110],["2019-11-05",4566.97,4566.97,4566.97,4566.97,0],["2019-11-06",4771.46,4771.46,4635.14,4703.3,1500],["2019-11-07",4703.3,4703.3,4635.14,4635.14,130],["2019-11-08",4314.77,4328.4,4314.77,4314.77,10680],["2019-11-11",4314.77,4314.77,4294.32,4314.77,4280],["2019-11-12",4314.77,4614.69,4314.77,4614.69,1330],["2019-11-13",4362.48,4594.24,4362.48,4594.24,120],["2019-11-14",4601.05,4601.05,4566.97,4566.97,1500],["2019-11-15",4737.38,4771.46,4267.05,4771.46,1440],["2019-11-18",4464.73,4771.46,4437.46,4771.46,2210],["2019-11-19",4444.28,4771.46,4444.28,4771.46,3020],["2019-11-20",4437.46,4444.28,4437.46,4437.46,2870],["2019-11-21",4130.72,4635.14,4130.72,4635.14,10130],["2019-11-22",4703.3,4703.3,4703.3,4703.3,10],["2019-11-25",4771.46,4771.46,4430.64,4696.48,1040],["2019-11-26",4369.3,4628.32,4369.3,4628.32,10230],["2019-11-27",4771.46,4771.46,4703.3,4771.46,25480],["2019-11-28",4771.46,4771.46,4751.01,4771.46,7760],["2019-11-29",4907.79,4907.79,4764.65,4907.79,10660],["2019-12-02",4839.63,5112.28,4771.46,5112.28,14800],["2019-12-03",5453.1,5453.1,5439.47,5439.47,120],["2019-12-04",5248.61,5248.61,5112.28,5248.61,7500],["2019-12-05",5248.61,5248.61,5248.61,5248.61,2580],["2019-12-06",5453.1,5453.1,5453.1,5453.1,350],["2019-12-09",5248.61,5453.1,5248.61,5453.1,850],["2019-12-10",5316.77,5793.92,5316.77,5793.92,1290],["2019-12-11",5589.43,6168.82,5453.1,6168.82,20650],["2019-12-12",6475.56,6543.72,6202.9,6543.72,6390],["2019-12-13",6202.9,6748.21,6087.02,6748.21,28070],["2019-12-16",6332.41,7157.2,6277.88,7157.2,38870],["2019-12-17",7157.2,7157.2,6659.6,6952.7,12130],["2019-12-18",6475.56,7157.2,6475.56,7157.2,24010],["2019-12-19",7157.2,7634.34,6680.05,7634.34,64360],["2019-12-20",7634.34,7770.67,7123.11,7498.01,1850],["2019-12-23",7566.18,7634.34,7157.2,7566.18,25570],["2019-12-24",7157.2,7361.69,7157.2,7361.69,1210],["2019-12-25",7361.69,7361.69,6850.46,6850.46,160],["2019-12-26",6680.05,6952.7,6475.56,6475.56,68890],["2019-12-27",6134.74,6850.46,6134.74,6850.46,23660],["2019-12-30",6373.31,6850.46,6373.31,6850.46,19820],["2019-12-31",6850.46,6850.46,6850.46,6850.46,27200],["2020-01-02",6373.31,6850.46,6373.31,6850.46,13400],["2020-01-03",7123.11,7327.6,7089.03,7327.6,10490],["2020-01-06",7498.01,7498.01,7498.01,7498.01,5320],["2020-01-07",6986.79,7498.01,6986.79,6986.79,600],["2020-01-08",6986.79,6986.79,6986.79,6986.79,30],["2020-01-09",6986.79,6986.79,6986.79,6986.79,0],["2020-01-10",7157.2,7395.77,7020.87,7020.87,8830],["2020-01-13",7225.36,7225.36,7123.11,7157.2,11390],["2020-01-14",7157.2,7225.36,7089.03,7191.28,21160],["2020-01-15",7191.28,7225.36,7054.95,7191.28,9150],["2020-01-16",7191.28,7259.44,7191.28,7259.44,18490],["2020-01-17",7259.44,7293.52,7259.44,7293.52,20660],["2020-01-20",7293.52,7293.52,7259.44,7259.44,44170],["2020-01-21",7259.44,7259.44,6986.79,7259.44,25360],["2020-01-22",7259.44,7259.44,7259.44,7259.44,16110],["2020-01-30",7259.44,7259.44,7259.44,7259.44,90],["2020-01-31",6952.7,7259.44,6816.38,7259.44,4880],["2020-02-03",7157.2,7225.36,6782.29,7225.36,6700],["2020-02-04",7225.36,7225.36,7020.87,7225.36,10020],["2020-02-05",7191.28,7191.28,6884.54,6884.54,4930],["2020-02-06",6611.89,6850.46,6611.89,6850.46,110],["2020-02-07",6850.46,6850.46,6816.38,6816.38,4360],["2020-02-10",6816.38,6850.46,6809.56,6850.46,13090],["2020-02-11",6816.38,6816.38,6407.39,6407.39,1450],["2020-02-12",6407.39,6475.56,6407.39,6475.56,14290],["2020-02-13",6475.56,6611.89,6475.56,6611.89,8770],["2020-02-14",6611.89,6714.13,6605.07,6714.13,7390],["2020-02-17",6714.13,6748.21,6680.05,6748.21,4350],["2020-02-18",6748.21,6748.21,6714.13,6748.21,5480],["2020-02-19",6748.21,6782.29,6680.05,6782.29,21480],["2020-02-20",6782.29,6884.54,6748.21,6884.54,16330],["2020-02-21",6543.72,6952.7,6543.72,6952.7,5620],["2020-02-24",6952.7,7020.87,6952.7,6986.79,10510],["2020-02-25",6986.79,6986.79,6748.21,6884.54,13610],["2020-02-26",6884.54,6918.62,6543.72,6543.72,14270],["2020-02-27",6577.8,6577.8,6134.74,6577.8,22150],["2020-02-28",6611.89,6611.89,6305.15,6577.8,4770],["2020-03-02",6570.99,6952.7,6570.99,6952.7,13810],["2020-03-03",6952.7,7020.87,6952.7,6952.7,15250],["2020-03-04",6952.7,7020.87,6748.21,7020.87,24660],["2020-03-05",7020.87,7020.87,6816.38,7020.87,24910],["2020-03-06",7020.87,7020.87,6952.7,7020.87,14040],["2020-03-09",7020.87,7020.87,6952.7,7020.87,6940],["2020-03-10",7020.87,7020.87,6645.97,6986.79,16570],["2020-03-11",6952.7,7020.87,6509.64,6509.64,15140],["2020-03-12",6509.64,6680.05,6271.07,6468.74,44510],["2020-03-13",6468.74,6475.56,6134.74,6475.56,29040],["2020-03-16",6468.74,6509.64,6468.74,6475.56,4600],["2020-03-17",6475.56,6543.72,6271.07,6543.72,10590],["2020-03-18",6577.8,6577.8,6577.8,6577.8,3660],["2020-03-19",6577.8,6611.89,6543.72,6570.99,10690],["2020-03-20",6577.8,6611.89,6114.29,6114.29,12640],["2020-03-23",5725.76,6134.74,5725.76,6134.74,5050],["2020-03-24",6134.74,6475.56,6134.74,6475.56,150],["2020-03-25",6536.91,6543.72,6509.64,6543.72,2120],["2020-03-26",6543.72,6543.72,6536.91,6536.91,7600],["2020-03-27",6543.72,6543.72,6080.21,6530.09,8600],["2020-03-30",6530.09,6530.09,6100.66,6441.48,9830],["2020-03-31",6441.48,6475.56,6441.48,6468.74,11440],["2020-04-01",6468.74,6468.74,6018.86,6018.86,11790],["2020-04-03",5991.59,6032.49,5657.59,5657.59,1800],["2020-04-06",5657.59,5725.76,5262.24,5725.76,19740],["2020-04-07",5364.49,5732.57,5364.49,5732.57,5790],["2020-04-08",5739.39,6100.66,5739.39,6100.66,16170],["2020-04-09",6087.02,6168.82,6080.21,6134.74,12130],["2020-04-10",6087.02,6271.07,6087.02,6271.07,12010],["2020-04-13",6271.07,6339.23,6257.43,6271.07,16110],["2020-04-14",6305.15,6339.23,6257.43,6271.07,14800],["2020-04-15",6271.07,6271.07,6264.25,6271.07,10470],["2020-04-16",6271.07,6271.07,6134.74,6202.9,13520],["2020-04-17",6202.9,6223.35,6134.74,6134.74,15790],["2020-04-20",6168.82,6236.98,6134.74,6168.82,21750],["2020-04-21",6168.82,6168.82,5930.25,6168.82,7910],["2020-04-22",6168.82,6202.9,5916.61,6168.82,14390],["2020-04-23",6168.82,6168.82,5909.8,6168.82,13460],["2020-04-24",6168.82,6202.9,6162.0,6168.82,11620],["2020-04-27",6168.82,6168.82,5998.41,6134.74,22860],["2020-04-28",6134.74,6134.74,6032.49,6134.74,21350],["2020-04-29",6134.74,6332.41,6059.76,6332.41,48580],["2020-05-04",6332.41,6407.39,6059.76,6059.76,39630],["2020-05-05",6134.74,6271.07,6134.74,6271.07,23750],["2020-05-06",6271.07,6339.23,6271.07,6339.23,27810],["2020-05-07",6332.41,6339.23,6325.6,6339.23,6640],["2020-05-08",6339.23,6339.23,6236.98,6236.98,3540],["2020-05-11",6271.07,6271.07,6066.58,6264.25,13400],["2020-05-12",5964.33,6271.07,5964.33,6271.07,3020],["2020-05-13",5971.15,6264.25,5971.15,6264.25,310],["2020-05-14",5984.78,6236.98,5984.78,6236.98,4170],["2020-05-15",6236.98,6236.98,6066.58,6236.98,240],["2020-05-18",6202.9,6236.98,5998.41,6202.9,8750],["2020-05-19",6168.82,6202.9,6148.37,6202.9,23070],["2020-05-20",6202.9,6216.54,6066.58,6202.9,63390],["2020-05-21",6196.09,6216.54,6134.74,6216.54,42050],["2020-05-22",6236.98,6645.97,6236.98,6645.97,34590],["2020-05-25",7089.03,7089.03,7089.03,7089.03,43120],["2020-05-26",7566.18,7566.18,7566.18,7566.18,44500],["2020-05-27",8077.41,8077.41,7498.01,7498.01,19920],["2020-05-28",7089.03,7498.01,7054.95,7498.01,8470],["2020-05-29",7089.03,7770.67,6986.79,7770.67,21130],["2020-06-01",7770.67,7770.67,7259.44,7770.67,39770],["2020-06-02",7259.44,7259.44,7259.44,7259.44,6570],["2020-06-03",6755.03,6782.29,6755.03,6755.03,4430],["2020-06-04",6311.96,7020.87,6311.96,6782.29,6210],["2020-06-05",7089.03,7089.03,6782.29,6850.46,15330],["2020-06-08",6952.7,7054.95,6884.54,7054.95,35480],["2020-06-09",7361.69,7361.69,6816.38,6816.38,41430],["2020-06-10",7020.87,7020.87,6748.21,6748.21,31710],["2020-06-11",6952.7,6952.7,6816.38,6816.38,124400],["2020-06-12",6475.56,6816.38,6475.56,6782.29,5610],["2020-06-15",6884.54,6952.7,6748.21,6816.38,77140],["2020-06-16",6816.38,6918.62,6748.21,6816.38,112700],["2020-06-17",6816.38,6952.7,6816.38,6884.54,47350],["2020-06-18",6918.62,6918.62,6782.29,6884.54,45420],["2020-06-19",6884.54,6884.54,6802.74,6816.38,21380],["2020-06-22",6884.54,6884.54,6816.38,6816.38,33900],["2020-06-23",6816.38,6884.54,6782.29,6816.38,110500],["2020-06-24",6816.38,6850.46,6748.21,6816.38,91200],["2020-06-25",6816.38,6816.38,6782.29,6782.29,35820],["2020-06-26",6816.38,6850.46,6768.66,6768.66,43350],["2020-06-29",6782.29,6782.29,6332.41,6673.23,41580],["2020-06-30",6714.13,6748.21,6393.76,6748.21,39000],["2020-07-01",6366.5,6748.21,6366.5,6748.21,32960],["2020-07-02",6782.29,6850.46,6680.05,6850.46,40010],["2020-07-03",6850.46,6884.54,6782.29,6816.38,29300],["2020-07-06",6850.46,6850.46,6727.76,6727.76,32000],["2020-07-07",6850.46,6918.62,6755.03,6761.85,113530],["2020-07-08",6850.46,6850.46,6761.85,6816.38,32040],["2020-07-09",6748.21,6816.38,6748.21,6782.29,41030],["2020-07-10",6816.38,6816.38,6734.58,6734.58,32920],["2020-07-13",6816.38,6816.38,6727.76,6748.21,29990],["2020-07-14",6741.4,6741.4,6305.15,6611.89,26100],["2020-07-15",6611.89,6611.89,6407.39,6577.8,3940],["2020-07-16",6611.89,6611.89,6441.48,6577.8,35320],["2020-07-17",6577.8,6577.8,6414.21,6468.74,35430],["2020-07-20",6536.91,6536.91,6468.74,6530.09,30860],["2020-07-21",6475.56,6577.8,6475.56,6577.8,26010],["2020-07-22",6611.89,6680.05,6577.8,6605.07,31070],["2020-07-23",6577.8,6577.8,6441.48,6441.48,31020],["2020-07-24",6598.25,6598.25,6339.23,6441.48,32320],["2020-07-27",5998.41,6407.39,5998.41,6339.23,29570],["2020-07-28",6407.39,6407.39,6202.9,6339.23,17540],["2020-07-29",6339.23,6339.23,5998.41,6134.74,15010],["2020-07-30",6202.9,6271.07,6196.09,6271.07,9960],["2020-07-31",6271.07,6271.07,6005.23,6271.07,11750],["2020-08-03",6271.07,6339.23,6271.07,6339.23,15800],["2020-08-04",6271.07,6543.72,6271.07,6543.72,25030],["2020-08-05",6475.56,6611.89,6475.56,6611.89,18140],["2020-08-06",6611.89,6680.05,6509.64,6680.05,31300],["2020-08-07",6645.97,6748.21,6611.89,6680.05,20860],["2020-08-10",6680.05,6816.38,6611.89,6782.29,24740],["2020-08-11",6748.21,6816.38,6748.21,6816.38,14810],["2020-08-12",6816.38,6816.38,6475.56,6748.21,13710],["2020-08-13",6748.21,6748.21,6611.89,6680.05,3630],["2020-08-14",6680.05,6680.05,6305.15,6305.15,3410],["2020-08-17",6673.23,6741.4,6339.23,6741.4,45420],["2020-08-18",6850.46,6850.46,6611.89,6611.89,13010],["2020-08-19",6816.38,6816.38,6543.72,6611.89,1570],["2020-08-20",6680.05,6782.29,6680.05,6741.4,31730],["2020-08-21",6816.38,6816.38,6543.72,6611.89,33190],["2020-08-24",6611.89,7054.95,6543.72,6741.4,23840],["2020-08-25",6775.48,6775.48,6741.4,6741.4,64680],["2020-08-26",6680.05,6680.05,6680.05,6680.05,9990],["2020-08-27",6680.05,6741.4,6611.89,6741.4,10780],["2020-08-28",6816.38,6816.38,6680.05,6714.13,11240],["2020-08-31",6734.58,6734.58,6680.05,6680.05,18930],["2020-09-01",6809.56,6952.7,6686.87,6816.38,154840],["2020-09-03",6884.54,6952.7,6802.74,6816.38,128840],["2020-09-04",6809.56,6809.56,6748.21,6802.74,3600],["2020-09-07",6816.38,6816.38,6748.21,6816.38,39160],["2020-09-08",6816.38,6816.38,6680.05,6686.87,20140],["2020-09-09",6659.6,6700.5,6611.89,6680.05,40920],["2020-09-10",6700.5,6748.21,6680.05,6680.05,63430],["2020-09-11",6748.21,7123.11,6748.21,6816.38,204670],["2020-09-14",7123.11,7293.52,7123.11,7293.52,320300],["2020-09-15",7566.18,7736.59,7429.85,7498.01,196790],["2020-09-16",7293.52,7532.1,7259.44,7429.85,50880],["2020-09-17",7293.52,7770.67,7293.52,7668.42,144850],["2020-09-18",7600.26,7702.51,7600.26,7702.51,43540],["2020-09-21",7702.51,7872.91,7702.51,7736.59,69930],["2020-09-22",7634.34,7702.51,7361.69,7429.85,93190],["2020-09-23",7668.42,7668.42,7463.93,7634.34,46310],["2020-09-24",7634.34,7634.34,7498.01,7634.34,41100],["2020-09-25",7498.01,7634.34,7361.69,7634.34,25570],["2020-09-28",7498.01,7634.34,7498.01,7634.34,36800],["2020-09-29",7498.01,7498.01,7327.6,7498.01,30000],["2020-09-30",7498.01,7566.18,7361.69,7498.01,42430],["2020-10-01",7463.93,7463.93,7225.36,7327.6,52480],["2020-10-02",7361.69,7395.77,7157.2,7327.6,29640],["2020-10-05",7361.69,7463.93,7327.6,7463.93,29440],["2020-10-06",7463.93,7498.01,7429.85,7463.93,28340],["2020-10-07",7395.77,7463.93,7327.6,7463.93,67510],["2020-10-08",7429.85,7429.85,7327.6,7327.6,31380],["2020-10-09",7327.6,7361.69,7293.52,7361.69,19200],["2020-10-12",7293.52,7361.69,7293.52,7327.6,18900],["2020-10-13",7327.6,7327.6,7293.52,7327.6,22360],["2020-10-14",7361.69,7361.69,7327.6,7361.69,19230],["2020-10-15",7361.69,7395.77,7293.52,7293.52,18400],["2020-10-16",7498.01,7498.01,7293.52,7293.52,22240],["2020-10-19",7361.69,7361.69,7191.28,7259.44,26410],["2020-10-20",7293.52,7293.52,7123.11,7123.11,19480],["2020-10-21",7054.95,7123.11,7054.95,7054.95,36640],["2020-10-22",7054.95,7054.95,6884.54,7020.87,33040],["2020-10-23",7020.87,7157.2,7020.87,7123.11,11990],["2020-10-26",7020.87,7089.03,6952.7,7054.95,16900],["2020-10-27",7054.95,7054.95,7020.87,7020.87,24110],["2020-10-28",7020.87,7020.87,6816.38,6986.79,44960],["2020-10-29",7293.52,7327.6,7089.03,7123.11,47390],["2020-10-30",7123.11,7157.2,7123.11,7157.2,24990],["2020-11-02",7089.03,7157.2,7054.95,7123.11,34780],["2020-11-03",7054.95,7089.03,7054.95,7089.03,41870],["2020-11-04",7157.2,7225.36,7054.95,7225.36,38630],["2020-11-05",7225.36,7293.52,7157.2,7157.2,22620],["2020-11-06",7020.87,7361.69,7020.87,7361.69,22770],["2020-11-09",7361.69,7395.77,7361.69,7361.69,27970],["2020-11-10",7361.69,7429.85,7293.52,7429.85,32190],["2020-11-11",7498.01,7770.67,7429.85,7770.67,59620],["2020-11-12",7770.67,7838.83,7498.01,7702.51,19440],["2020-11-13",7770.67,7770.67,7532.1,7702.51,25710],["2020-11-16",7736.59,7770.67,7566.18,7566.18,16870],["2020-11-17",7634.34,7838.83,7566.18,7566.18,15950],["2020-11-18",7532.1,7566.18,7157.2,7566.18,21890],["2020-11-19",7770.67,8077.41,7770.67,8077.41,88900],["2020-11-20",8179.65,8315.98,7770.67,8111.49,31820],["2020-11-23",8179.65,8247.82,8111.49,8247.82,39930],["2020-11-24",8179.65,8179.65,7804.75,8077.41,39610],["2020-11-25",8077.41,8145.57,7941.08,7975.16,37610],["2020-11-26",8009.24,8315.98,8009.24,8179.65,105850],["2020-11-27",8179.65,8315.98,8179.65,8179.65,56580],["2020-11-30",8747.68,8747.68,7990.31,8179.65,53180],["2020-12-01",7952.44,8103.91,7952.44,8028.18,38860],["2020-12-02",8028.18,8141.78,7990.31,8141.78,81770],["2020-12-03",8331.13,8709.81,8179.65,8179.65,49570],["2020-12-04",8255.39,8331.13,8179.65,8179.65,55520],["2020-12-07",8179.65,8179.65,8103.91,8179.65,51390],["2020-12-08",8179.65,8217.52,8103.91,8217.52,80410],["2020-12-09",7990.31,8217.52,7990.31,8103.91,49070],["2020-12-10",8103.91,8141.78,8066.05,8103.91,46190],["2020-12-11",8293.26,8634.08,8141.78,8634.08,101400],["2020-12-14",9202.11,9202.11,8861.29,9202.11,93200],["2020-12-15",9202.11,9845.88,9202.11,9429.32,71690],["2020-12-16",9088.5,10035.22,9012.76,9467.19,86720],["2020-12-17",9467.19,9656.53,9202.11,9618.66,39920],["2020-12-18",9618.66,9618.66,9315.71,9542.93,43010],["2020-12-21",9542.93,9808.01,9353.58,9542.93,48250],["2020-12-22",9353.58,9542.93,9353.58,9353.58,60950],["2020-12-23",9353.58,9542.93,9353.58,9353.58,42570],["2020-12-24",9126.37,9239.98,8861.29,8861.29,54580],["2020-12-25",8861.29,9315.71,8861.29,9239.98,51220],["2020-12-28",9239.98,9467.19,9239.98,9353.58,37840],["2020-12-29",9429.32,9505.06,9239.98,9467.19,49560],["2020-12-30",9164.24,9467.19,9088.5,9164.24,82300],["2020-12-31",9164.24,9542.93,9164.24,9391.45,66510],["2021-01-04",9391.45,9505.06,9391.45,9467.19,36700],["2021-01-05",9467.19,9467.19,9353.58,9391.45,58300],["2021-01-06",9353.58,9429.32,9315.71,9429.32,25700],["2021-01-07",9580.8,10073.09,9467.19,10073.09,71800],["2021-01-08",10073.09,10451.78,9845.88,10073.09,67400],["2021-01-11",10073.09,10073.09,9732.27,9883.75,41200],["2021-01-12",9883.75,10224.56,9694.4,10110.96,85000],["2021-01-13",10073.09,10565.38,10073.09,10300.3,137200],["2021-01-14",10376.04,10678.99,10300.3,10527.51,118300],["2021-01-15",10527.51,10678.99,10376.04,10451.78,113500],["2021-01-18",10451.78,10451.78,10148.83,10186.7,71300],["2021-01-19",10110.96,10186.7,9505.06,9505.06,78800],["2021-01-20",9505.06,9732.27,8861.29,9505.06,71400],["2021-01-21",9732.27,9732.27,9391.45,9505.06,53900],["2021-01-22",9694.4,9694.4,9391.45,9580.8,60500],["2021-01-25",9580.8,10186.7,9580.8,9921.61,106300],["2021-01-26",9656.53,9997.35,9618.66,9770.14,94300],["2021-01-27",10148.83,10148.83,9542.93,9694.4,179700],["2021-01-28",9542.93,9542.93,9050.63,9050.63,72900],["2021-01-29",9050.63,9618.66,9050.63,9239.98,36800],["2021-02-01",9239.98,9239.98,8596.21,8596.21,129200],["2021-02-02",8331.13,8634.08,8028.18,8634.08,112800],["2021-02-03",8634.08,9202.11,8482.6,9202.11,212500],["2021-02-04",9202.11,9391.45,8937.03,9315.71,84900],["2021-02-05",9391.45,9770.14,8937.03,9656.53,99900],["2021-02-08",9694.4,9694.4,9239.98,9239.98,99400],["2021-02-09",9391.45,9542.93,8785.55,9542.93,100000],["2021-02-17",9694.4,9770.14,9618.66,9770.14,97100],["2021-02-18",9770.14,9845.88,9732.27,9808.01,90300],["2021-02-19",9808.01,9845.88,9732.27,9732.27,110200],["2021-02-22",9845.88,9845.88,9467.19,9467.19,62100],["2021-02-23",9694.4,9770.14,9467.19,9694.4,56600],["2021-02-24",9542.93,9845.88,9467.19,9467.19,129200],["2021-02-25",9467.19,9542.93,9391.45,9542.93,129600],["2021-02-26",9391.45,9580.8,9391.45,9542.93,92900],["2021-03-01",9505.06,9921.61,9505.06,9845.88,99200],["2021-03-02",10224.56,10224.56,9770.14,9845.88,89000],["2021-03-03",9808.01,9997.35,9770.14,9845.88,119400],["2021-03-04",9845.88,9921.61,9542.93,9694.4,92500],["2021-03-05",9618.66,9618.66,9467.19,9618.66,115800],["2021-03-08",9618.66,9845.88,9618.66,9845.88,97700],["2021-03-09",9845.88,10073.09,9808.01,9921.61,137000],["2021-03-10",9997.35,10224.56,9997.35,10148.83,194600],["2021-03-11",10489.65,10527.51,10338.17,10413.91,187600],["2021-03-12",10413.91,10451.78,10262.43,10262.43,183200],["2021-03-15",10413.91,10641.12,10338.17,10641.12,254100],["2021-03-16",10830.46,11360.63,10754.73,11360.63,244300],["2021-03-17",11890.79,12118.0,11739.32,12118.0,267500],["2021-03-18",12193.74,12193.74,11436.36,11512.1,229100],["2021-03-19",11360.63,12080.13,11284.89,11815.05,193100],["2021-03-22",12004.4,12004.4,11777.18,11928.66,182300],["2021-03-23",11852.92,12080.13,11549.97,11549.97,159900],["2021-03-24",11549.97,11701.45,11360.63,11360.63,258400],["2021-03-25",11966.53,11966.53,11284.89,11587.84,206000],["2021-03-26",11966.53,11966.53,11436.36,11777.18,224400],["2021-03-29",11777.18,12269.48,11777.18,12155.87,202400],["2021-03-30",12496.69,12988.98,12458.82,12988.98,313500],["2021-03-31",13632.75,13670.62,13026.85,13064.72,151600],["2021-04-01",13064.72,13064.72,12496.69,12648.17,146900],["2021-04-02",12648.17,12648.17,12231.61,12496.69,164000],["2021-04-05",12496.69,12496.69,12269.48,12420.95,205800],["2021-04-06",12193.74,12951.12,12193.74,12875.38,183900],["2021-04-07",12913.25,13178.33,12572.43,13178.33,195100],["2021-04-08",13405.54,13405.54,12875.38,13102.59,146100],["2021-04-09",12648.17,13026.85,12572.43,13026.85,177800],["2021-04-12",13064.72,13254.07,12648.17,12951.12,163900],["2021-04-13",12799.64,13026.85,12686.03,12875.38,176600],["2021-04-14",12761.77,12875.38,12496.69,12875.38,217900],["2021-04-15",12875.38,12875.38,12269.48,12458.82,219000],["2021-04-16",12420.95,12572.43,11587.84,12118.0,300400],["2021-04-19",12118.0,12118.0,11777.18,11966.53,169300],["2021-04-20",12269.48,12345.22,11966.53,11966.53,131800],["2021-04-22",11852.92,12118.0,11852.92,11852.92,233400],["2021-04-23",11852.92,12269.48,11701.45,12118.0,201300],["2021-04-26",12269.48,12269.48,11852.92,11852.92,150300],["2021-04-27",12648.17,12648.17,11284.89,11890.79,317300],["2021-04-28",11966.53,11966.53,11739.32,11928.66,166000],["2021-04-29",11928.66,11966.53,11739.32,11852.92,100900],["2021-05-04",11322.76,11739.32,11322.76,11587.84,159900],["2021-05-05",11587.84,11587.84,11360.63,11436.36,175400],["2021-05-06",11133.41,11436.36,11133.41,11360.63,159700],["2021-05-07",11360.63,11360.63,11133.41,11209.15,173400],["2021-05-10",11284.89,11284.89,10981.94,10981.94,181400],["2021-05-11",10906.2,11209.15,10527.51,10603.25,208100],["2021-05-12",10603.25,10906.2,10338.17,10906.2,162400],["2021-05-13",10376.04,10830.46,10376.04,10527.51,143800],["2021-05-14",10527.51,10716.86,10376.04,10376.04,211900],["2021-05-17",10754.73,10754.73,10338.17,10413.91,148400],["2021-05-18",10413.91,10489.65,10338.17,10489.65,188900],["2021-05-19",10376.04,10603.25,10338.17,10376.04,196400],["2021-05-20",10300.3,10451.78,10073.09,10376.04,94300],["2021-05-21",10300.3,10451.78,10110.96,10376.04,126300],["2021-05-24",10489.65,10981.94,10376.04,10906.2,152200],["2021-05-25",10906.2,10906.2,10413.91,10603.25,120200],["2021-05-26",10451.78,10451.78,10300.3,10338.17,117400],["2021-05-27",10338.17,10451.78,10186.7,10186.7,96700],["2021-05-28",10148.83,10300.3,10110.96,10186.7,151300],["2021-05-31",9997.35,10186.7,9997.35,10073.09,89200],["2021-06-01",9845.88,10073.09,9845.88,9921.61,82500],["2021-06-02",9845.88,10148.83,9845.88,10148.83,62900],["2021-06-03",10300.3,10678.99,10300.3,10603.25,60300],["2021-06-04",10603.25,10603.25,10413.91,10527.51,31800],["2021-06-07",10527.51,10527.51,10224.56,10376.04,58200],["2021-06-08",10376.04,10376.04,10224.56,10262.43,90300],["2021-06-09",10148.83,10262.43,10148.83,10186.7,90800],["2021-06-10",10300.3,10830.46,10262.43,10830.46,141000],["2021-06-11",10981.94,11398.5,10981.94,11095.55,105200],["2021-06-14",11436.36,11474.23,11057.68,11057.68,111900],["2021-06-15",11057.68,11057.68,10603.25,10906.2,99800],["2021-06-16",10906.2,10981.94,10678.99,10830.46,108700],["2021-06-17",10981.94,11360.63,10830.46,11171.28,140200],["2021-06-18",11247.02,11360.63,11171.28,11209.15,81500],["2021-06-21",11247.02,11284.89,10906.2,11133.41,96600],["2021-06-22",11133.41,11209.15,10792.6,11057.68,124800],["2021-06-23",10981.94,11057.68,10906.2,10981.94,56600],["2021-06-24",10641.12,10906.2,10641.12,10906.2,82700],["2021-06-25",11057.68,11057.68,10754.73,10981.94,75900],["2021-06-28",10981.94,11057.68,10830.46,11057.68,49600],["2021-06-29",11057.68,11133.41,10906.2,10906.2,67600],["2021-06-30",11057.68,11057.68,10451.78,10906.2,103400],["2021-07-01",10906.2,10981.94,10641.12,10981.94,48200],["2021-07-02",10981.94,11057.68,10830.46,11057.68,60400],["2021-07-05",11057.68,11133.41,10792.6,11133.41,75100],["2021-07-06",11171.28,11171.28,10906.2,11133.41,76200],["2021-07-07",11095.55,11095.55,10603.25,11057.68,52600],["2021-07-08",10906.2,10944.07,10678.99,10944.07,34400],["2021-07-09",10830.46,10830.46,10451.78,10792.6,26100],["2021-07-12",10603.25,10603.25,10073.09,10489.65,76000],["2021-07-13",10300.3,10489.65,10073.09,10073.09,28800],["2021-07-14",10376.04,10376.04,10148.83,10300.3,22900],["2021-07-15",10186.7,10413.91,10110.96,10413.91,12600],["2021-07-16",10376.04,10413.91,10224.56,10413.91,11300],["2021-07-19",9959.48,10224.56,9921.61,10224.56,43500],["2021-07-20",9997.35,10300.3,9997.35,10262.43,18000],["2021-07-21",10224.56,10262.43,10148.83,10186.7,14800],["2021-07-22",10186.7,10300.3,10148.83,10300.3,33900],["2021-07-23",10300.3,10376.04,10148.83,10148.83,40800],["2021-07-26",10338.17,10338.17,10224.56,10300.3,41500],["2021-07-27",10300.3,10376.04,10224.56,10376.04,66900],["2021-07-28",10338.17,10413.91,10300.3,10413.91,44000],["2021-07-29",10413.91,10603.25,10376.04,10603.25,44000],["2021-07-30",10565.38,10565.38,10527.51,10565.38,39700],["2021-08-02",10565.38,10603.25,10338.17,10451.78,87800],["2021-08-03",10451.78,10603.25,10376.04,10603.25,89200],["2021-08-04",10603.25,10830.46,10603.25,10754.73,78300],["2021-08-05",10830.46,10868.33,10754.73,10754.73,54600],["2021-08-06",10830.46,10981.94,10754.73,10981.94,78100],["2021-08-09",10981.94,10981.94,10754.73,10981.94,60700],["2021-08-10",10981.94,10981.94,10754.73,10906.2,68200],["2021-08-11",10906.2,10906.2,10754.73,10754.73,73800],["2021-08-12",10754.73,10906.2,10603.25,10830.46,94800],["2021-08-13",10830.46,10830.46,10641.12,10830.46,64000],["2021-08-16",10830.46,10830.46,10603.25,10603.25,78400],["2021-08-17",10754.73,11322.76,10754.73,11322.76,217500],["2021-08-18",11625.71,11625.71,11436.36,11474.23,111500],["2021-08-19",11549.97,11549.97,11284.89,11398.5,88400],["2021-08-20",11360.63,11360.63,10678.99,10981.94,166200],["2021-08-23",10830.46,10906.2,10376.04,10678.99,90200],["2021-08-24",10830.46,11398.5,10792.6,11360.63,170300],["2021-08-25",11587.84,12042.27,11209.15,12042.27,231700],["2021-08-26",12080.13,12269.48,11436.36,12118.0,203200],["2021-08-27",11815.05,12572.43,11663.58,12496.69,338200],["2021-08-30",12572.43,12875.38,12496.69,12799.64,212300],["2021-08-31",12799.64,13026.85,12534.56,13026.85,276800],["2021-09-01",12648.17,12875.38,12610.3,12761.77,86400],["2021-09-06",12799.64,12799.64,12496.69,12648.17,143900],["2021-09-07",12572.43,12648.17,12118.0,12118.0,145600],["2021-09-08",12118.0,12345.22,12042.27,12193.74,108200],["2021-09-09",12118.0,12345.22,12118.0,12307.35,99600],["2021-09-10",12345.22,12648.17,12307.35,12496.69,134100],["2021-09-13",12496.69,13367.67,12496.69,13367.67,441900],["2021-09-14",13367.67,13405.54,12875.38,13064.72,168500],["2021-09-15",12534.56,13026.85,12496.69,12875.38,223900],["2021-09-16",12913.25,12951.12,12610.3,12723.9,217000],["2021-09-17",12648.17,12799.64,12345.22,12799.64,179300],["2021-09-20",12875.38,12913.25,12723.9,12761.77,131400],["2021-09-21",12799.64,12799.64,12420.95,12572.43,152400],["2021-09-22",12951.12,13405.54,12799.64,13254.07,303000],["2021-09-23",14148.51,14148.51,13579.32,13782.6,368600],["2021-09-24",13091.44,13741.95,13010.13,13254.07,106100],["2021-09-27",13254.07,13254.07,12359.62,12400.28,155400],["2021-09-28",11790.43,12196.99,11668.46,12156.34,115700],["2021-09-29",12115.68,12644.22,12115.68,12603.56,66800],["2021-09-30",12359.62,12562.9,12359.62,12400.28,35000],["2021-10-01",12400.28,12603.56,12318.96,12400.28,27600],["2021-10-04",12440.93,12603.56,12278.31,12603.56,80400],["2021-10-05",12603.56,12644.22,12278.31,12359.62,56200],["2021-10-06",12440.93,12440.93,12318.96,12359.62,30800],["2021-10-07",12359.62,12562.9,12318.96,12359.62,100200],["2021-10-08",12440.93,12847.5,12400.28,12766.19,67900],["2021-10-11",12766.19,12766.19,12440.93,12644.22,43200],["2021-10-12",12644.22,12725.53,12440.93,12603.56,80600],["2021-10-13",12644.22,12644.22,12400.28,12440.93,40400],["2021-10-14",12440.93,12644.22,12440.93,12481.59,31600],["2021-10-15",12644.22,12684.87,12481.59,12644.22,86200],["2021-10-18",12603.56,12603.56,12481.59,12562.9,32400],["2021-10-19",12644.22,12644.22,12440.93,12522.25,42100],["2021-10-20",12440.93,12603.56,12400.28,12522.25,93500],["2021-10-21",12522.25,12644.22,12481.59,12603.56,24900],["2021-10-22",12644.22,12684.87,12522.25,12644.22,77100],["2021-10-25",13010.13,13213.41,12684.87,13172.75,81600],["2021-10-26",13335.38,13335.38,12969.47,13172.75,69000],["2021-10-27",13172.75,13335.38,13050.78,13172.75,82700],["2021-10-28",13172.75,13172.75,13010.13,13091.44,57000],["2021-10-29",13172.75,13172.75,12806.84,13010.13,154700],["2021-11-01",13010.13,13091.44,12766.19,12766.19,140900],["2021-11-02",12928.81,13172.75,12806.84,13091.44,108100],["2021-11-03",13091.44,13213.41,13010.13,13091.44,81900],["2021-11-04",13091.44,13091.44,12928.81,13010.13,73500],["2021-11-05",13010.13,13091.44,12847.5,13091.44,76300],["2021-11-08",13091.44,13985.88,13091.44,13985.88,196900],["2021-11-09",14311.14,14717.7,14229.82,14555.08,123600],["2021-11-10",14473.76,14473.76,14148.51,14229.82,109100],["2021-11-11",13904.57,14392.45,13904.57,14270.48,99400],["2021-11-12",14229.82,14473.76,14067.2,14473.76,93000],["2021-11-15",14636.39,15368.21,14636.39,14717.7,145400],["2021-11-16",14555.08,14799.02,14555.08,14799.02,80600],["2021-11-17",14839.67,14839.67,14595.73,14717.7,73200],["2021-11-18",14555.08,14717.7,14514.42,14717.7,88000],["2021-11-19",14799.02,14799.02,13823.26,14433.11,172900],["2021-11-22",14433.11,14473.76,13457.35,13457.35,182500],["2021-11-23",13538.66,13823.26,13254.07,13823.26,74800],["2021-11-24",13823.26,14067.2,13782.6,13904.57,60300],["2021-11-25",13985.88,14067.2,13823.26,13985.88,54300],["2021-11-26",13823.26,13985.88,13538.66,13823.26,68400],["2021-11-29",13782.6,13985.88,13498.01,13985.88,111800],["2021-11-30",14148.51,14148.51,13985.88,14148.51,91600],["2021-12-01",14148.51,14148.51,14026.54,14026.54,72600],["2021-12-02",14107.85,14107.85,13904.57,13904.57,119300],["2021-12-03",13904.57,14107.85,13823.26,13945.23,84400],["2021-12-06",13904.57,13904.57,13335.38,13335.38,142900],["2021-12-07",13376.04,13741.95,13376.04,13660.63,93000],["2021-12-08",13823.26,13823.26,13538.66,13660.63,98500],["2021-12-09",13741.95,13823.26,13498.01,13823.26,92900],["2021-12-10",13823.26,13823.26,13579.32,13823.26,87000],["2021-12-13",13782.6,13823.26,13701.29,13823.26,80400],["2021-12-14",13863.91,13904.57,13701.29,13823.26,103700],["2021-12-15",13823.26,13823.26,13660.63,13823.26,66300],["2021-12-16",13741.95,13904.57,13741.95,13904.57,88300],["2021-12-17",13945.23,13985.88,13619.98,13863.91,81900],["2021-12-20",13863.91,14067.2,13741.95,13904.57,131700],["2021-12-21",13904.57,13985.88,13782.6,13945.23,85900],["2021-12-22",13823.26,13945.23,13782.6,13945.23,81800],["2021-12-23",13985.88,13985.88,13579.32,13823.26,127400],["2021-12-24",13823.26,13985.88,13741.95,13904.57,93900],["2021-12-27",13945.23,14839.67,13945.23,14839.67,195900],["2021-12-28",15734.12,15734.12,15083.61,15286.9,218300],["2021-12-29",15327.55,15327.55,14473.76,15164.93,85800],["2021-12-30",14636.39,14961.64,14351.79,14473.76,136000],["2021-12-31",14270.48,14311.14,14026.54,14107.85,187500],["2022-01-04",14148.51,14433.11,14107.85,14270.48,90400],["2022-01-05",14311.14,14311.14,14107.85,14229.82,57900],["2022-01-06",14229.82,14311.14,14067.2,14107.85,118800],["2022-01-07",14107.85,14433.11,13945.23,14067.2,114900],["2022-01-10",14107.85,14514.42,13904.57,14473.76,95000],["2022-01-11",14229.82,14473.76,13985.88,14026.54,113600],["2022-01-12",14189.17,14229.82,13823.26,14026.54,112900],["2022-01-13",14026.54,14148.51,13863.91,14026.54,52500],["2022-01-14",13823.26,14229.82,13823.26,14026.54,90800],["2022-01-17",14067.2,14148.51,13335.38,13823.26,88200],["2022-01-18",13782.6,13823.26,13010.13,13457.35,44700],["2022-01-19",13498.01,13823.26,13457.35,13660.63,104700],["2022-01-20",13660.63,13782.6,13010.13,13782.6,104300],["2022-01-21",13782.6,13823.26,13498.01,13660.63,35900],["2022-01-24",13660.63,13741.95,13335.38,13416.69,108900],["2022-01-25",13619.98,13619.98,12847.5,13416.69,93400],["2022-01-26",13416.69,13416.69,13132.1,13132.1,52500],["2022-01-27",13132.1,13701.29,13010.13,13213.41,82600],["2022-01-28",13416.69,13416.69,12684.87,13213.41,86000],["2022-02-07",13213.41,13254.07,12969.47,13172.75,79700],["2022-02-08",13172.75,13172.75,12847.5,13172.75,136600],["2022-02-09",13172.75,13172.75,13010.13,13172.75,85600],["2022-02-10",13091.44,13335.38,13091.44,13335.38,69800],["2022-02-11",13335.38,13498.01,13294.72,13498.01,84000],["2022-02-14",13498.01,13498.01,13335.38,13376.04,72200],["2022-02-15",13416.69,13579.32,13376.04,13538.66,47500],["2022-02-16",13538.66,13538.66,13172.75,13416.69,84900],["2022-02-17",13416.69,13579.32,13376.04,13579.32,75700],["2022-02-18",13660.63,13660.63,13538.66,13660.63,38800],["2022-02-21",13741.95,13904.57,13619.98,13782.6,91200],["2022-02-22",13823.26,13823.26,13660.63,13782.6,93300],["2022-02-23",13823.26,13904.57,13660.63,13823.26,54400],["2022-02-24",13741.95,13782.6,13457.35,13660.63,93600],["2022-02-25",13660.63,13782.6,13538.66,13782.6,79100],["2022-02-28",13782.6,13782.6,13498.01,13538.66,92700],["2022-03-01",13579.32,13660.63,13457.35,13660.63,71400],["2022-03-02",13579.32,13619.98,13416.69,13619.98,70800],["2022-03-03",13619.98,13619.98,13498.01,13498.01,80300],["2022-03-04",13538.66,13660.63,13376.04,13538.66,93500],["2022-03-07",13579.32,13579.32,13498.01,13579.32,73900],["2022-03-08",13579.32,13619.98,13538.66,13579.32,83300],["2022-03-09",13579.32,13660.63,13498.01,13579.32,73000],["2022-03-10",13579.32,13619.98,13538.66,13619.98,62500],["2022-03-11",13619.98,13619.98,13498.01,13619.98,87800],["2022-03-14",13619.98,13660.63,13416.69,13619.98,84500],["2022-03-15",13619.98,13619.98,13376.04,13498.01,86900],["2022-03-16",13538.66,13741.95,13416.69,13619.98,85000],["2022-03-17",13660.63,14107.85,13660.63,13985.88,123600],["2022-03-18",14067.2,14148.51,13863.91,13985.88,55200],["2022-03-21",13823.26,13985.88,13660.63,13823.26,106000],["2022-03-22",13823.26,13823.26,13660.63,13823.26,66400],["2022-03-23",13823.26,13904.57,13660.63,13782.6,80400],["2022-03-24",13782.6,13823.26,13701.29,13823.26,62200],["2022-03-25",13823.26,13985.88,13782.6,13823.26,66900],["2022-03-28",13823.26,13863.91,13660.63,13782.6,86500],["2022-03-29",13782.6,13823.26,13741.95,13782.6,75200],["2022-03-30",13782.6,14026.54,13741.95,13945.23,122100],["2022-03-31",13904.57,14026.54,13823.26,13823.26,88100],["2022-04-01",13823.26,13823.26,13660.63,13701.29,114300],["2022-04-04",13823.26,14107.85,13823.26,14067.2,120900],["2022-04-05",14148.51,14148.51,14026.54,14067.2,64900],["2022-04-06",14067.2,14189.17,13985.88,14067.2,99800],["2022-04-07",14067.2,14067.2,13823.26,14067.2,43900],["2022-04-08",14067.2,14067.2,13701.29,13904.57,75600],["2022-04-12",13904.57,13985.88,13091.44,13660.63,113500],["2022-04-13",13701.29,13741.95,13010.13,13619.98,75100],["2022-04-14",13660.63,13660.63,13416.69,13619.98,55800],["2022-04-15",13579.32,13579.32,13254.07,13254.07,77000],["2022-04-18",13416.69,13416.69,13010.13,13213.41,43600],["2022-04-19",13091.44,13172.75,12603.56,12603.56,71900],["2022-04-20",12603.56,12766.19,12440.93,12603.56,68100],["2022-04-21",12359.62,12847.5,12196.99,12522.25,81400],["2022-04-22",12522.25,12684.87,12196.99,12196.99,81000],["2022-04-25",12196.99,12522.25,11871.74,12196.99,46300],["2022-04-26",12115.68,12278.31,11790.43,12237.65,59300],["2022-04-27",12237.65,12359.62,12034.37,12278.31,73200],["2022-04-28",12237.65,12359.62,12156.34,12359.62,55400],["2022-04-29",12400.28,12847.5,12400.28,12847.5,4700],["2022-05-04",12522.25,12928.81,12522.25,12888.16,60900],["2022-05-05",12806.84,12928.81,12603.56,12766.19,33100],["2022-05-06",12766.19,12766.19,12603.56,12684.87,33600],["2022-05-09",12440.93,12684.87,12278.31,12481.59,34500],["2022-05-10",12440.93,12440.93,11627.8,12359.62,65700],["2022-05-11",12318.96,12440.93,12278.31,12359.62,43000],["2022-05-12",12318.96,12440.93,12115.68,12359.62,31000],["2022-05-13",11831.08,12034.37,11546.49,11587.14,62000],["2022-05-16",11587.14,11871.74,11587.14,11790.43,31800],["2022-05-17",11790.43,12115.68,11587.14,12115.68,46600],["2022-05-18",12034.37,12196.99,11912.4,12196.99,14500],["2022-05-19",12156.34,12196.99,11790.43,12196.99,38500],["2022-05-20",12156.34,12359.62,12075.02,12196.99,49600],["2022-05-23",12156.34,12196.99,12075.02,12196.99,49800],["2022-05-24",12156.34,12156.34,11749.77,12115.68,47000],["2022-05-25",12115.68,12196.99,12034.37,12115.68,56400],["2022-05-26",12075.02,12196.99,12075.02,12075.02,23400],["2022-05-27",12075.02,12196.99,12075.02,12196.99,38900],["2022-05-30",12034.37,12278.31,12034.37,12278.31,46400],["2022-05-31",12237.65,12359.62,12115.68,12278.31,43700],["2022-06-01",12278.31,12318.96,12196.99,12278.31,54300],["2022-06-02",12237.65,12278.31,12075.02,12278.31,46600],["2022-06-03",12156.34,12278.31,12115.68,12278.31,51600],["2022-06-06",12237.65,12359.62,11465.17,12237.65,39900],["2022-06-07",12237.65,12237.65,12034.37,12196.99,44500],["2022-06-08",12196.99,12196.99,12075.02,12196.99,52700],["2022-06-09",12196.99,12196.99,12115.68,12196.99,31100],["2022-06-10",12156.34,12278.31,12115.68,12196.99,71300],["2022-06-13",11790.43,12196.99,11790.43,12115.68,51500],["2022-06-14",11831.08,11953.05,11383.86,11871.74,97400],["2022-06-15",11871.74,11871.74,11546.49,11871.74,48700],["2022-06-16",11871.74,11871.74,11709.11,11831.08,56300],["2022-06-17",11749.77,11831.08,11424.52,11790.43,35500],["2022-06-20",11790.43,11831.08,11221.23,11261.89,42100],["2022-06-21",10814.67,11139.92,10611.38,11139.92,21200],["2022-06-22",11058.61,11302.55,11017.95,11221.23,8600],["2022-06-23",11221.23,11505.83,11221.23,11465.17,35000],["2022-06-24",11424.52,11546.49,11383.86,11546.49,51000],["2022-06-27",11546.49,11546.49,11343.2,11546.49,21200],["2022-06-28",11505.83,11546.49,11383.86,11546.49,35200],["2022-06-29",11505.83,11546.49,11343.2,11465.17,49500],["2022-06-30",11465.17,11505.83,11343.2,11505.83,19100],["2022-07-01",11505.83,11546.49,11383.86,11546.49,20200],["2022-07-04",11546.49,11546.49,11383.86,11465.17,22900],["2022-07-05",11668.46,11668.46,11383.86,11546.49,19600],["2022-07-06",11505.83,11546.49,11302.55,11465.17,22100],["2022-07-07",11424.52,11465.17,11261.89,11383.86,18900],["2022-07-08",11383.86,11465.17,11302.55,11465.17,16000],["2022-07-11",11424.52,11465.17,10977.29,11465.17,24800],["2022-07-12",11424.52,11465.17,11383.86,11465.17,29000],["2022-07-13",11424.52,11424.52,11383.86,11383.86,31300],["2022-07-14",11383.86,11465.17,11343.2,11465.17,20500],["2022-07-15",11465.17,11546.49,11383.86,11546.49,32700],["2022-07-18",11546.49,11587.14,11465.17,11546.49,25400],["2022-07-19",11383.86,11546.49,11343.2,11546.49,46400],["2022-07-20",11505.83,11546.49,11383.86,11546.49,28600],["2022-07-21",11424.52,11546.49,11424.52,11505.83,18200],["2022-07-22",11546.49,11627.8,11465.17,11627.8,25200],["2022-07-25",11587.14,11587.14,11383.86,11383.86,22400],["2022-07-26",11383.86,11505.83,11383.86,11383.86,20300],["2022-07-27",11302.55,11383.86,11261.89,11383.86,36000],["2022-07-28",11383.86,11465.17,11343.2,11465.17,27800],["2022-07-29",11424.52,11546.49,11302.55,11546.49,31600],["2022-08-01",11505.83,11505.83,11343.2,11465.17,32600],["2022-08-02",11383.86,11465.17,11383.86,11465.17,30900],["2022-08-03",11424.52,11424.52,11302.55,11424.52,37600],["2022-08-04",11302.55,11424.52,11302.55,11424.52,46200],["2022-08-05",11424.52,11424.52,11343.2,11383.86,24100],["2022-08-08",11383.86,11383.86,11139.92,11302.55,58400],["2022-08-09",11261.89,11343.2,11180.58,11302.55,26500],["2022-08-10",11302.55,11343.2,11261.89,11343.2,18200],["2022-08-11",11343.2,11383.86,11261.89,11343.2,72200],["2022-08-12",11343.2,11383.86,11302.55,11383.86,15900],["2022-08-15",11383.86,11383.86,11261.89,11383.86,38100],["2022-08-16",11343.2,11343.2,11221.23,11302.55,52700],["2022-08-17",11302.55,11302.55,11221.23,11261.89,34400],["2022-08-18",11261.89,11302.55,11221.23,11302.55,20000],["2022-08-19",11383.86,11383.86,11261.89,11302.55,36700],["2022-08-22",11302.55,11302.55,11221.23,11302.55,22400],["2022-08-23",11302.55,11709.11,11221.23,11587.14,70000],["2022-08-24",11709.11,11953.05,11709.11,11831.08,31500],["2022-08-25",11953.05,12196.99,11871.74,11953.05,21700],["2022-08-26",11871.74,11871.74,11587.14,11871.74,39500],["2022-08-29",11871.74,11871.74,11465.17,11871.74,34100],["2022-08-30",11871.74,11871.74,11587.14,11790.43,40600],["2022-08-31",11790.43,11790.43,11627.8,11790.43,33000],["2022-09-05",11912.4,11953.05,11709.11,11953.05,41400],["2022-09-06",11953.05,12115.68,11953.05,11993.71,25300],["2022-09-07",12034.37,12115.68,11831.08,11871.74,40000],["2022-09-08",11953.05,12075.02,11790.43,11953.05,37800],["2022-09-09",11912.4,12034.37,11790.43,11871.74,38100],["2022-09-12",11871.74,11912.4,11627.8,11790.43,39400],["2022-09-13",11790.43,11871.74,11749.77,11790.43,34400],["2022-09-14",11749.77,11790.43,11709.11,11790.43,33000],["2022-09-15",11831.08,11831.08,11668.46,11790.43,36900],["2022-09-16",11749.77,12034.37,11709.11,11912.4,33000],["2022-09-19",11912.4,11953.05,11790.43,11912.4,47900],["2022-09-20",11912.4,11953.05,11831.08,11912.4,37500],["2022-09-21",11912.4,11953.05,11790.43,11953.05,58000],["2022-09-22",11687.43,11953.05,11598.89,11864.51,29800],["2022-09-23",11820.24,11820.24,11554.62,11598.89,25500],["2022-09-26",11111.91,11510.35,10802.02,10934.83,33900],["2022-09-27",10890.56,11510.35,10890.56,11023.37,20200],["2022-09-28",10713.48,11333.26,10713.48,11156.18,23400],["2022-09-29",11288.99,11288.99,10713.48,10713.48,32000],["2022-09-30",10713.48,10802.02,10182.23,10713.48,11800],["2022-10-03",10757.75,10890.56,10270.77,10270.77,20700],["2022-10-04",10270.77,10536.39,10270.77,10536.39,20400],["2022-10-05",10492.12,10536.39,10359.31,10536.39,28800],["2022-10-06",10536.39,10536.39,10182.23,10403.58,24200],["2022-10-07",10403.58,10403.58,10049.42,10270.77,17800],["2022-10-10",10315.04,10359.31,10182.23,10359.31,13000],["2022-10-11",10315.04,10447.85,10005.15,10270.77,14200],["2022-10-12",10270.77,10359.31,10005.15,10359.31,16100],["2022-10-13",10315.04,10359.31,10005.15,10315.04,30000],["2022-10-14",10315.04,10403.58,10270.77,10403.58,27300],["2022-10-17",10403.58,10536.39,10182.23,10536.39,25800],["2022-10-18",10359.31,10624.94,10315.04,10624.94,27100],["2022-10-19",10580.67,10802.02,10447.85,10802.02,24200],["2022-10-20",10802.02,10890.56,10624.94,10890.56,24300],["2022-10-21",10890.56,10979.1,10359.31,10890.56,9500],["2022-10-24",10802.02,10890.56,10270.77,10890.56,14300],["2022-10-25",10802.02,10890.56,10359.31,10890.56,39100],["2022-10-26",10802.02,10802.02,10447.85,10757.75,21200],["2022-10-27",10669.21,10757.75,10315.04,10757.75,42900],["2022-10-28",10757.75,10802.02,10624.94,10757.75,23100],["2022-10-31",10713.48,10757.75,10359.31,10757.75,28300],["2022-11-01",10359.31,10713.48,10359.31,10713.48,25300],["2022-11-02",10669.21,10713.48,10536.39,10624.94,26400],["2022-11-03",10580.67,10580.67,10447.85,10536.39,28900],["2022-11-04",10536.39,10802.02,10359.31,10802.02,21500],["2022-11-07",10757.75,10757.75,10270.77,10624.94,26602],["2022-11-08",10624.94,10624.94,10359.31,10624.94,28600],["2022-11-09",10624.94,10713.48,10536.39,10713.48,34000],["2022-11-10",10669.21,10669.21,10536.39,10624.94,30300],["2022-11-11",10580.67,10580.67,10359.31,10536.39,21300],["2022-11-14",10492.12,10624.94,10447.85,10492.12,31400],["2022-11-15",10492.12,10624.94,10182.23,10447.85,21900],["2022-11-16",10447.85,10580.67,9916.61,10580.67,36900],["2022-11-17",10624.94,10624.94,10492.12,10580.67,21500],["2022-11-18",10536.39,10624.94,10137.96,10624.94,20900],["2022-11-21",10226.5,10713.48,10093.69,10713.48,23200],["2022-11-22",10669.21,10713.48,10624.94,10624.94,17300],["2022-11-23",10580.67,10580.67,10315.04,10403.58,22100],["2022-11-24",10403.58,10447.85,10315.04,10447.85,16900],["2022-11-25",10403.58,10447.85,10359.31,10403.58,21800],["2022-11-28",10359.31,10403.58,10315.04,10403.58,25000],["2022-11-29",10403.58,10403.58,10270.77,10315.04,26900],["2022-11-30",10270.77,10359.31,10182.23,10270.77,24700],["2022-12-01",10182.23,10270.77,10093.69,10093.69,32600],["2022-12-02",10093.69,10226.5,9916.61,10226.5,59900],["2022-12-05",10226.5,10226.5,10005.15,10226.5,27400],["2022-12-06",10226.5,10226.5,9916.61,10049.42,42400],["2022-12-07",10005.15,10226.5,9739.52,9960.88,38200],["2022-12-08",9960.88,9960.88,9739.52,9960.88,23600],["2022-12-09",9960.88,10005.15,9650.98,9916.61,22800],["2022-12-12",9916.61,9960.88,9695.25,9783.8,23100],["2022-12-13",9783.8,9828.07,9606.71,9828.07,25900],["2022-12-14",9872.34,9916.61,9650.98,9650.98,21400],["2022-12-15",9650.98,9872.34,9650.98,9872.34,21500],["2022-12-16",9872.34,9872.34,9695.25,9872.34,23400],["2022-12-19",9872.34,10182.23,9739.52,9916.61,18200],["2022-12-20",9960.88,9960.88,9695.25,9960.88,22900],["2022-12-21",9960.88,9960.88,9739.52,9916.61,19500],["2022-12-22",9916.61,9960.88,9739.52,9828.07,19000],["2022-12-23",9828.07,9872.34,9650.98,9783.8,22600],["2022-12-26",9783.8,9916.61,9650.98,9916.61,23300],["2022-12-27",9872.34,9872.34,9739.52,9828.07,17800],["2022-12-28",9828.07,9828.07,9650.98,9828.07,18300],["2022-12-29",9783.8,9828.07,9650.98,9828.07,22600],["2022-12-30",9783.8,9828.07,9562.44,9828.07,22700],["2023-01-03",9783.8,9916.61,9739.52,9783.8,18100],["2023-01-04",9783.8,9828.07,9695.25,9828.07,17000],["2023-01-05",9739.52,9783.8,9606.71,9783.8,21300],["2023-01-06",9783.8,9783.8,9650.98,9739.52,24700],["2023-01-09",9695.25,9695.25,9606.71,9695.25,20300],["2023-01-10",9695.25,9695.25,9518.17,9695.25,17400],["2023-01-11",9695.25,9739.52,9606.71,9739.52,21400],["2023-01-12",9695.25,9739.52,9606.71,9739.52,20600],["2023-01-13",9695.25,9695.25,9562.44,9650.98,19800],["2023-01-16",9650.98,9650.98,9473.9,9606.71,20200],["2023-01-17",9562.44,9739.52,9562.44,9650.98,15900],["2023-01-18",9650.98,9695.25,9562.44,9695.25,18100],["2023-01-19",9695.25,9739.52,9606.71,9739.52,12500],["2023-01-27",9695.25,9783.8,9650.98,9783.8,17000],["2023-01-30",9739.52,9739.52,9650.98,9739.52,13300],["2023-01-31",9650.98,9916.61,9650.98,9739.52,16400],["2023-02-01",9695.25,9739.52,9650.98,9739.52,16400],["2023-02-02",9650.98,9695.25,9562.44,9695.25,11300],["2023-02-03",9650.98,9695.25,9473.9,9473.9,9800],["2023-02-06",9518.17,9650.98,9473.9,9606.71,11400],["2023-02-07",9650.98,9695.25,9606.71,9695.25,9200],["2023-02-08",9650.98,9695.25,9562.44,9695.25,12300],["2023-02-09",9650.98,9695.25,9473.9,9695.25,12500],["2023-02-10",9650.98,9695.25,9606.71,9695.25,12400],["2023-02-13",9739.52,9739.52,9429.63,9650.98,16200],["2023-02-14",9606.71,9650.98,9518.17,9606.71,10800],["2023-02-15",9606.71,9650.98,9562.44,9606.71,3600],["2023-02-16",9606.71,9606.71,9562.44,9606.71,5800],["2023-02-17",9562.44,9606.71,9473.9,9606.71,4100],["2023-02-20",9606.71,9606.71,9518.17,9606.71,8600],["2023-02-21",9606.71,9650.98,9562.44,9606.71,3800],["2023-02-22",9606.71,9606.71,9562.44,9606.71,7200],["2023-02-23",9562.44,9562.44,9473.9,9562.44,6500],["2023-02-24",9562.44,9562.44,9473.9,9562.44,7500],["2023-02-27",9518.17,9518.17,9473.9,9518.17,12500],["2023-02-28",9473.9,9518.17,9473.9,9518.17,13100],["2023-03-01",9518.17,9518.17,9385.36,9473.9,13000],["2023-03-02",9473.9,9518.17,9341.09,9429.63,15900],["2023-03-03",9385.36,9429.63,9341.09,9429.63,11800],["2023-03-06",9385.36,9385.36,9385.36,9385.36,13000],["2023-03-07",9385.36,9385.36,9296.82,9341.09,9700],["2023-03-08",9341.09,9341.09,9252.55,9296.82,6800],["2023-03-09",9473.9,9473.9,9296.82,9341.09,7000],["2023-03-10",9341.09,9341.09,9296.82,9341.09,6700],["2023-03-13",9296.82,9341.09,9252.55,9341.09,5200],["2023-03-14",9296.82,9296.82,9208.28,9252.55,7400],["2023-03-15",9296.82,9296.82,9208.28,9252.55,13300],["2023-03-16",9252.55,9252.55,9164.01,9164.01,10800],["2023-03-17",9164.01,9164.01,9164.01,9164.01,16100],["2023-03-20",9164.01,9164.01,9075.47,9119.74,11800],["2023-03-21",9075.47,9075.47,8942.65,8942.65,16100],["2023-03-22",8942.65,9208.28,8942.65,9208.28,11600],["2023-03-23",9164.01,9164.01,9075.47,9164.01,10600],["2023-03-24",9119.74,9119.74,9031.2,9075.47,12600],["2023-03-27",9075.47,9075.47,8942.65,9031.2,18900],["2023-03-28",9031.2,9031.2,8986.92,9031.2,11300],["2023-03-29",9031.2,9031.2,8942.65,9031.2,12700],["2023-03-30",9031.2,9031.2,8942.65,9031.2,17300],["2023-03-31",9031.2,9031.2,8942.65,9031.2,12000],["2023-04-03",9031.2,9031.2,8986.92,9031.2,18000],["2023-04-04",9031.2,9296.82,8986.92,9296.82,16800],["2023-04-05",9296.82,9296.82,9164.01,9252.55,16000],["2023-04-06",9208.28,9252.55,9208.28,9252.55,15100],["2023-04-07",9208.28,9296.82,9164.01,9296.82,18600],["2023-04-10",9296.82,9296.82,9208.28,9252.55,18000],["2023-04-11",9252.55,9252.55,9164.01,9252.55,18300],["2023-04-12",9252.55,9252.55,9208.28,9252.55,14900],["2023-04-13",9208.28,9252.55,9164.01,9208.28,15700],["2023-04-14",9208.28,9208.28,9119.74,9208.28,16000],["2023-04-17",9208.28,9208.28,9119.74,9208.28,15000],["2023-04-18",9164.01,9164.01,9075.47,9164.01,12200],["2023-04-19",9164.01,9252.55,9164.01,9208.28,12000],["2023-04-20",9208.28,9208.28,9164.01,9208.28,12100],["2023-04-21",9119.74,9164.01,9119.74,9164.01,11400],["2023-04-24",9164.01,9252.55,9031.2,9164.01,14700],["2023-04-25",9164.01,9208.28,9119.74,9208.28,28500],["2023-04-26",9208.28,9208.28,9119.74,9208.28,11000],["2023-04-27",9164.01,9208.28,9164.01,9208.28,14000],["2023-04-28",9208.28,9252.55,9119.74,9252.55,14300],["2023-05-04",9208.28,9252.55,9164.01,9252.55,14400],["2023-05-05",9208.28,9208.28,8986.92,9164.01,23100],["2023-05-08",9119.74,9164.01,9031.2,9119.74,17600],["2023-05-09",9119.74,9119.74,8986.92,8986.92,16300],["2023-05-10",9119.74,9208.28,9031.2,9208.28,15000],["2023-05-11",9164.01,9164.01,9031.2,9164.01,14402],["2023-05-12",9164.01,9164.01,9031.2,9164.01,19800],["2023-05-15",9164.01,9164.01,9119.74,9164.01,17000],["2023-05-16",9164.01,9208.28,9075.47,9119.74,17100],["2023-05-17",9119.74,9119.74,9075.47,9119.74,13700],["2023-05-18",9119.74,9119.74,9031.2,9119.74,16300],["2023-05-19",9119.74,9119.74,9031.2,9075.47,15900],["2023-05-22",9075.47,9208.28,8986.92,9075.47,14900],["2023-05-23",9075.47,9075.47,9031.2,9075.47,14400],["2023-05-24",9075.47,9075.47,8986.92,9075.47,15200],["2023-05-25",9075.47,9075.47,9031.2,9075.47,14500],["2023-05-26",9119.74,9208.28,9031.2,9208.28,18600],["2023-05-29",9164.01,9208.28,9031.2,9119.74,23700],["2023-05-30",9119.74,9164.01,9119.74,9164.01,19700],["2023-05-31",9164.01,9208.28,9031.2,9208.28,21600],["2023-06-01",9164.01,9252.55,9119.74,9208.28,21500],["2023-06-02",9208.28,9208.28,9075.47,9208.28,29300],["2023-06-05",9208.28,9208.28,9119.74,9208.28,19300],["2023-06-06",9208.28,9208.28,9119.74,9208.28,16300],["2023-06-07",9164.01,9164.01,9075.47,9164.01,26500],["2023-06-08",9164.01,9208.28,9119.74,9208.28,30300],["2023-06-09",9208.28,9208.28,9164.01,9208.28,18100],["2023-06-12",9208.28,9208.28,9164.01,9208.28,15900],["2023-06-13",9164.01,9252.55,9119.74,9208.28,15900],["2023-06-14",9208.28,9296.82,9164.01,9208.28,15500],["2023-06-15",9208.28,9208.28,9164.01,9208.28,14600],["2023-06-16",9208.28,9208.28,9031.2,9208.28,16600],["2023-06-19",9164.01,9164.01,9075.47,9164.01,17600],["2023-06-20",9164.01,9164.01,9075.47,9119.74,15300],["2023-06-21",9119.74,9208.28,9075.47,9208.28,16900],["2023-06-22",9164.01,9164.01,9119.74,9164.01,14300],["2023-06-23",9164.01,9164.01,9075.47,9164.01,13900],["2023-06-26",9164.01,9164.01,8898.38,9119.74,33900],["2023-06-27",9119.74,9119.74,9075.47,9119.74,19700],["2023-06-28",9119.74,9119.74,8986.92,9075.47,18400],["2023-06-29",9075.47,9119.74,8986.92,9119.74,16200],["2023-06-30",9075.47,9296.82,8986.92,9208.28,18200],["2023-07-03",9164.01,9164.01,9031.2,9075.47,28700],["2023-07-04",9075.47,9075.47,9031.2,9075.47,15900],["2023-07-05",9031.2,9075.47,8986.92,9075.47,13000],["2023-07-06",9164.01,9164.01,8986.92,9075.47,25800],["2023-07-07",9075.47,9164.01,8986.92,9075.47,21700],["2023-07-10",9119.74,9296.82,9075.47,9252.55,36900],["2023-07-11",9164.01,9341.09,9164.01,9296.82,44100],["2023-07-12",9296.82,9296.82,9208.28,9252.55,17900],["2023-07-13",9252.55,9252.55,9164.01,9208.28,13800],["2023-07-14",9208.28,9252.55,9119.74,9252.55,18800],["2023-07-17",9252.55,9296.82,9119.74,9164.01,13500],["2023-07-18",9296.82,9296.82,9164.01,9208.28,19600],["2023-07-19",9208.28,9208.28,9119.74,9208.28,16500],["2023-07-20",9208.28,9208.28,8854.11,9164.01,38900],["2023-07-21",9164.01,9252.55,9164.01,9208.28,18100],["2023-07-24",9208.28,9208.28,9164.01,9208.28,27600],["2023-07-25",9208.28,9208.28,9164.01,9208.28,15000],["2023-07-26",9252.55,9252.55,9031.2,9164.01,32400],["2023-07-27",9164.01,9164.01,9119.74,9164.01,15000],["2023-07-28",9119.74,9208.28,9075.47,9164.01,17700],["2023-07-31",9075.47,9119.74,9031.2,9119.74,37600],["2023-08-01",9119.74,9119.74,9075.47,9075.47,18800],["2023-08-02",9075.47,9119.74,9031.2,9119.74,20400],["2023-08-03",9119.74,9119.74,9031.2,9119.74,23400],["2023-08-04",9119.74,9119.74,9075.47,9119.74,17200],["2023-08-07",9119.74,9119.74,8986.92,9075.47,24200],["2023-08-08",9075.47,9075.47,9031.2,9075.47,19200],["2023-08-09",9075.47,9119.74,9031.2,9119.74,45200],["2023-08-10",9119.74,9119.74,9031.2,9119.74,20200],["2023-08-11",9119.74,9119.74,9031.2,9075.47,25300],["2023-08-14",9075.47,9075.47,8986.92,9075.47,20600],["2023-08-15",9075.47,9164.01,9031.2,9119.74,27100],["2023-08-16",9075.47,9119.74,9031.2,9075.47,19300],["2023-08-17",9075.47,9075.47,8986.92,9075.47,19900],["2023-08-18",9075.47,9075.47,8765.57,9031.2,58800],["2023-08-21",8986.92,8986.92,8836.4,8942.65,22700],["2023-08-22",8942.65,9031.2,8854.11,8986.92,19100],["2023-08-23",8942.65,8986.92,8854.11,8942.65,17500],["2023-08-24",8942.65,8942.65,8854.11,8942.65,17300],["2023-08-25",8942.65,8942.65,8854.11,8898.38,20100],["2023-08-28",8898.38,8942.65,8854.11,8898.38,11400],["2023-08-29",8898.38,8942.65,8854.11,8942.65,46400],["2023-08-30",8898.38,9031.2,8854.11,9031.2,85200],["2023-08-31",8942.65,9075.47,8942.65,9075.47,17000],["2023-09-05",9075.47,9119.74,8942.65,9119.74,18600],["2023-09-06",9119.74,9119.74,9031.2,9119.74,11700],["2023-09-07",9164.01,9252.55,9031.2,9119.74,17600],["2023-09-08",9252.55,9252.55,9075.47,9208.28,13800],["2023-09-11",9208.28,9296.82,9119.74,9208.28,15000],["2023-09-12",9208.28,9385.36,9119.74,9252.55,55600],["2023-09-13",9341.09,9341.09,9119.74,9296.82,17700],["2023-09-14",9296.82,9296.82,8986.92,9296.82,13000],["2023-09-15",9252.55,9296.82,9208.28,9296.82,18000],["2023-09-18",9252.55,9296.82,9208.28,9296.82,19400],["2023-09-19",9252.55,9296.82,9075.47,9296.82,14600],["2023-09-20",9296.82,9296.82,9119.74,9296.82,18000],["2023-09-21",9296.82,9296.82,9164.01,9296.82,12800],["2023-09-22",9296.82,9296.82,8898.38,9208.28,60700],["2023-09-25",9394.3,9626.84,9189.68,9208.28,29100],["2023-09-26",9487.32,9487.32,9115.26,9301.29,16700],["2023-09-27",9347.8,9347.8,9161.77,9301.29,26200],["2023-09-28",9301.29,9301.29,9208.28,9264.09,9100],["2023-09-29",9291.99,9291.99,9143.17,9245.48,12200],["2023-10-02",8985.05,9208.28,8975.75,9189.68,10100],["2023-10-03",9264.09,9264.09,9022.25,9133.87,14100],["2023-10-04",9133.87,9133.87,9022.25,9096.66,13100],["2023-10-05",9096.66,9264.09,8854.83,9022.25,20500],["2023-10-06",8836.23,9068.76,8836.23,9059.46,10100],["2023-10-09",9078.06,9078.06,8929.24,9040.85,12300],["2023-10-10",9040.85,9040.85,8873.43,9031.55,14000],["2023-10-11",9068.76,9068.76,8929.24,9022.25,12400],["2023-10-12",9022.25,9031.55,9003.65,9031.55,14100],["2023-10-13",8845.53,9022.25,8845.53,9022.25,14600],["2023-10-16",9078.06,9078.06,9012.95,9022.25,14000],["2023-10-17",9078.06,9078.06,8882.73,9012.95,13000],["2023-10-18",9068.76,9068.76,8882.73,8882.73,87000],["2023-10-19",9012.95,9012.95,8836.23,8910.64,44700],["2023-10-20",8929.24,9022.25,8892.03,9022.25,18200],["2023-10-23",9040.85,9040.85,9003.65,9012.95,14200],["2023-10-24",9012.95,9012.95,8975.75,9003.65,13200],["2023-10-25",9003.65,9003.65,8882.73,9003.65,14000],["2023-10-26",9003.65,9003.65,8836.23,8929.24,11900],["2023-10-27",8975.75,8975.75,8333.96,8929.24,12100],["2023-10-30",8929.24,9022.25,8882.73,8929.24,12000],["2023-10-31",8929.24,8929.24,8836.23,8929.24,11600],["2023-11-01",8743.21,8929.24,8743.21,8929.24,10800],["2023-11-02",8919.94,8938.54,8910.64,8938.54,10100],["2023-11-03",8975.75,9115.26,8882.73,8947.84,12100],["2023-11-06",8947.84,8947.84,8938.54,8947.84,10100],["2023-11-07",9115.26,9115.26,8929.24,8947.84,10300],["2023-11-08",9068.76,9068.76,8836.23,9022.25,2000],["2023-11-09",9040.85,9040.85,8929.24,9040.85,10700],["2023-11-10",9115.26,9115.26,8464.17,9115.26,32900],["2023-11-13",8836.23,9115.26,8836.23,9115.26,4500],["2023-11-14",9022.25,9115.26,8975.75,9115.26,3800],["2023-11-15",9115.26,9394.3,8761.82,9096.66,2100],["2023-11-16",9087.36,9087.36,9078.06,9078.06,1000],["2023-11-17",9105.96,9105.96,9022.25,9087.36,3200],["2023-11-20",9087.36,9208.28,8845.53,9208.28,3800],["2023-11-21",9208.28,9208.28,9208.28,9208.28,100],["2023-11-22",9273.39,9301.29,9059.46,9245.48,1300],["2023-11-23",9226.88,9226.88,9226.88,9226.88,1200],["2023-11-24",8938.54,9217.58,8938.54,9208.28,1600],["2023-11-27",9198.98,9208.28,9161.77,9161.77,1400],["2023-11-28",9087.36,9115.26,8892.03,9115.26,4500],["2023-11-29",9282.69,9282.69,9208.28,9208.28,3300],["2023-11-30",9198.98,9208.28,9115.26,9133.87,3100],["2023-12-01",9198.98,9198.98,9189.68,9189.68,1100],["2023-12-04",8910.64,9189.68,8910.64,8938.54,2100],["2023-12-05",9105.96,9105.96,9022.25,9022.25,4800],["2023-12-06",9022.25,9022.25,9012.95,9012.95,300],["2023-12-07",9189.68,9189.68,8854.83,9189.68,2100],["2023-12-08",9180.37,9180.37,9180.37,9180.37,400],["2023-12-11",9254.78,9254.78,9254.78,9254.78,4400],["2023-12-12",9198.98,9273.39,9105.96,9273.39,1700],["2023-12-13",9282.69,9282.69,9208.28,9208.28,500],["2023-12-14",9273.39,9273.39,9273.39,9273.39,100],["2023-12-15",9133.87,9254.78,9133.87,9254.78,200],["2023-12-18",9198.98,9198.98,9198.98,9198.98,700],["2023-12-19",9198.98,9198.98,9198.98,9198.98,0],["2023-12-20",8752.51,9180.37,8752.51,9180.37,4100],["2023-12-21",9161.77,9180.37,9161.77,9161.77,1400],["2023-12-22",9198.98,9282.69,9115.26,9115.26,1600],["2023-12-25",9198.98,9198.98,9189.68,9198.98,3000],["2023-12-26",9198.98,9198.98,9189.68,9189.68,800],["2023-12-27",9198.98,9198.98,9161.77,9180.37,1300],["2023-12-28",9050.16,9180.37,9050.16,9180.37,1100],["2023-12-29",9208.28,9208.28,9115.26,9208.28,2100],["2024-01-02",9031.55,9208.28,9031.55,9087.36,5400],["2024-01-03",9245.48,9245.48,9022.25,9217.58,11800],["2024-01-04",9096.66,9096.66,9022.25,9096.66,2000],["2024-01-05",9198.98,9198.98,8929.24,9078.06,20100],["2024-01-08",9198.98,9198.98,9198.98,9198.98,100],["2024-01-09",9161.77,9198.98,9161.77,9180.37,1300],["2024-01-10",9180.37,9180.37,9161.77,9161.77,900],["2024-01-11",9115.26,9208.28,8938.54,9152.47,2300],["2024-01-12",9087.36,9124.57,9087.36,9124.57,300],["2024-01-15",9124.57,9124.57,9068.76,9068.76,200],["2024-01-16",9133.87,9133.87,9068.76,9124.57,2300],["2024-01-17",9115.26,9115.26,9096.66,9096.66,1000],["2024-01-18",9161.77,9161.77,9022.25,9115.26,800],["2024-01-19",9115.26,9161.77,9022.25,9105.96,1000],["2024-01-22",9161.77,9189.68,9115.26,9161.77,1800],["2024-01-23",9189.68,9189.68,9189.68,9189.68,100],["2024-01-24",9189.68,9301.29,9022.25,9161.77,5100],["2024-01-25",9301.29,9626.84,9208.28,9626.84,41000],["2024-01-26",9626.84,10231.42,9626.84,10231.42,35600],["2024-01-29",10231.42,10789.5,9533.82,10463.95,25100],["2024-01-30",9905.87,11161.55,9766.36,10463.95,40100],["2024-01-31",10882.51,10882.51,9766.36,10231.42,11200],["2024-02-01",9859.37,10603.47,9580.33,10138.41,16400],["2024-02-02",10138.41,10231.42,9626.84,10091.9,4400],["2024-02-05",10138.41,10138.41,9580.33,9952.38,9100],["2024-02-06",10045.39,10045.39,9282.69,9952.38,35600],["2024-02-07",9952.38,10231.42,9301.29,10138.41,12700],["2024-02-15",10138.41,10231.42,9487.32,10045.39,4400],["2024-02-16",10045.39,10091.9,9626.84,10045.39,32200],["2024-02-19",9766.36,9952.38,9580.33,9812.86,6600],["2024-02-20",9859.37,9859.37,9580.33,9859.37,9800],["2024-02-21",9859.37,9859.37,9766.36,9859.37,13400],["2024-02-22",9859.37,9952.38,9487.32,9533.82,18300],["2024-02-23",9673.34,9998.89,9533.82,9998.89,50800],["2024-02-26",10045.39,10138.41,9905.87,9952.38,3800],["2024-02-27",9952.38,10091.9,9952.38,10091.9,4200],["2024-02-28",10091.9,10184.91,10045.39,10138.41,2100],["2024-02-29",10184.91,10184.91,9859.37,10184.91,2100],["2024-03-01",9766.36,10231.42,9766.36,10184.91,6100],["2024-03-04",10045.39,10417.45,10045.39,10370.94,32900],["2024-03-05",10463.95,10463.95,10091.9,10277.93,3700],["2024-03-06",10277.93,10417.45,9812.86,10324.43,16800],["2024-03-07",10184.91,10231.42,10045.39,10231.42,2200],["2024-03-08",10277.93,10370.94,9952.38,10324.43,4600],["2024-03-11",10231.42,10324.43,10184.91,10324.43,5700],["2024-03-12",10463.95,10463.95,10138.41,10324.43,593816],["2024-03-13",10370.94,10370.94,10184.91,10370.94,10700],["2024-03-14",10370.94,10370.94,10370.94,10370.94,700],["2024-03-15",10184.91,10324.43,10045.39,10324.43,4700],["2024-03-18",10045.39,10138.41,9719.85,10138.41,6400],["2024-03-19",10184.91,10231.42,9766.36,10231.42,7800],["2024-03-20",10231.42,10417.45,10231.42,10417.45,1100],["2024-03-21",10138.41,10370.94,9905.87,10370.94,1800],["2024-03-22",10324.43,10370.94,10231.42,10370.94,7700],["2024-03-25",10370.94,10417.45,10277.93,10370.94,7800],["2024-03-26",10324.43,10324.43,10231.42,10324.43,1800],["2024-03-27",10324.43,10324.43,10324.43,10324.43,0],["2024-03-28",9812.86,10324.43,9812.86,10277.93,5400],["2024-03-29",10231.42,10231.42,9812.86,10184.91,600],["2024-04-01",10231.42,10231.42,10231.42,10231.42,1500],["2024-04-02",10417.45,10417.45,9905.87,9905.87,200],["2024-04-03",10184.91,10277.93,10184.91,10231.42,7400],["2024-04-04",9859.37,10231.42,9812.86,9812.86,8200],["2024-04-05",10138.41,10231.42,10138.41,10184.91,500],["2024-04-08",10138.41,10370.94,10138.41,10370.94,24100],["2024-04-09",10417.45,10417.45,10417.45,10417.45,100],["2024-04-10",10510.46,10510.46,9859.37,10463.95,6200],["2024-04-11",9859.37,10417.45,9766.36,10417.45,3000],["2024-04-12",10463.95,10556.96,9859.37,9859.37,6300],["2024-04-15",10138.41,10184.91,9673.34,10045.39,1600],["2024-04-16",9394.3,9998.89,9394.3,9998.89,700],["2024-04-17",9998.89,10045.39,9998.89,10045.39,700],["2024-04-19",9580.33,9905.87,9394.3,9905.87,600],["2024-04-22",9226.88,9766.36,9226.88,9766.36,1200],["2024-04-23",9766.36,9952.38,9719.85,9952.38,14800],["2024-04-24",9719.85,9905.87,9719.85,9905.87,3900],["2024-04-25",9952.38,9952.38,9952.38,9952.38,100],["2024-04-26",9952.38,9952.38,9952.38,9952.38,500],["2024-05-02",9952.38,9952.38,9952.38,9952.38,0],["2024-05-03",9905.87,9952.38,9905.87,9952.38,300],["2024-05-06",9905.87,10184.91,9905.87,10184.91,3700],["2024-05-07",9580.33,10184.91,9580.33,10184.91,10600],["2024-05-08",10184.91,10231.42,9580.33,10184.91,5200],["2024-05-09",10138.41,10184.91,9580.33,9626.84,5600],["2024-05-10",9626.84,9859.37,9533.82,9859.37,6700],["2024-05-13",9533.82,9812.86,9533.82,9812.86,3100],["2024-05-14",9673.34,9766.36,9533.82,9533.82,1900],["2024-05-15",9626.84,9766.36,9626.84,9766.36,400],["2024-05-16",9766.36,9998.89,9766.36,9998.89,2500],["2024-05-17",9998.89,9998.89,9998.89,9998.89,0],["2024-05-20",9487.32,9952.38,9487.32,9859.37,9700],["2024-05-21",9487.32,9533.82,9487.32,9487.32,2300],["2024-05-22",9394.3,9673.34,9394.3,9673.34,2900],["2024-05-23",9673.34,9952.38,9394.3,9673.34,21100],["2024-05-24",9766.36,9766.36,9440.81,9440.81,400],["2024-05-27",9394.3,9766.36,9394.3,9673.34,24500],["2024-05-28",9766.36,9905.87,9487.32,9859.37,2500],["2024-05-29",9905.87,9905.87,9859.37,9859.37,500],["2024-05-30",9766.36,9952.38,9766.36,9859.37,700],["2024-05-31",9859.37,9905.87,9673.34,9859.37,2100],["2024-06-03",9859.37,9905.87,9812.86,9905.87,8100],["2024-06-04",9533.82,9905.87,9487.32,9905.87,1400],["2024-06-05",9347.8,9905.87,9347.8,9905.87,19200],["2024-06-06",9905.87,10045.39,9859.37,9998.89,1700],["2024-06-07",9998.89,9998.89,9440.81,9905.87,13500],["2024-06-10",9859.37,9905.87,9859.37,9905.87,3600],["2024-06-11",9673.34,9766.36,9673.34,9766.36,2200],["2024-06-12",9859.37,9905.87,9394.3,9905.87,6000],["2024-06-13",9487.32,9905.87,9487.32,9905.87,2400],["2024-06-14",9859.37,9905.87,9859.37,9905.87,4200],["2024-06-17",9812.86,9859.37,9812.86,9859.37,2000],["2024-06-18",9859.37,9905.87,9859.37,9905.87,1400],["2024-06-19",9859.37,9859.37,9812.86,9812.86,3000],["2024-06-20",9905.87,9905.87,9905.87,9905.87,800],["2024-06-21",9673.34,9905.87,9533.82,9905.87,2800],["2024-06-24",9812.86,9859.37,9766.36,9859.37,500],["2024-06-25",9859.37,9859.37,9673.34,9859.37,500],["2024-06-26",9859.37,9905.87,9859.37,9905.87,2100],["2024-06-27",9905.87,10556.96,9673.34,10231.42,1800],["2024-06-28",9859.37,9859.37,9673.34,9673.34,3600],["2024-07-01",9859.37,9998.89,9673.34,9998.89,800],["2024-07-02",9673.34,9905.87,9487.32,9859.37,7300],["2024-07-03",9533.82,9812.86,9487.32,9812.86,2100],["2024-07-04",9812.86,9905.87,9487.32,9766.36,3400],["2024-07-05",9487.32,9812.86,9301.29,9487.32,22000],["2024-07-08",9812.86,9859.37,9766.36,9859.37,12500],["2024-07-09",9905.87,9905.87,9580.33,9905.87,9900],["2024-07-10",9905.87,9998.89,9859.37,9998.89,19500],["2024-07-11",10277.93,10277.93,9766.36,10045.39,5700],["2024-07-12",10045.39,10184.91,10045.39,10138.41,1000],["2024-07-15",10184.91,10510.46,10138.41,10138.41,500],["2024-07-16",10417.45,10417.45,10417.45,10417.45,100],["2024-07-17",10417.45,10417.45,9766.36,10231.42,900],["2024-07-18",10091.9,10510.46,9533.82,10277.93,8400],["2024-07-19",10417.45,10463.95,10417.45,10417.45,500],["2024-07-22",9719.85,10231.42,9719.85,10231.42,3900],["2024-07-23",10138.41,10138.41,10138.41,10138.41,100],["2024-07-24",10138.41,10138.41,10138.41,10138.41,0],["2024-07-25",10138.41,10138.41,10138.41,10138.41,0],["2024-07-26",10138.41,10138.41,10045.39,10138.41,1500],["2024-07-29",10138.41,10138.41,10138.41,10138.41,100],["2024-07-30",10138.41,10138.41,10138.41,10138.41,100],["2024-07-31",9487.32,10045.39,9487.32,9859.37,1200],["2024-08-01",10091.9,10091.9,9673.34,9952.38,1800],["2024-08-02",9812.86,9952.38,9301.29,9859.37,2500],["2024-08-05",9766.36,9859.37,9394.3,9859.37,2000],["2024-08-06",9859.37,10091.9,9859.37,10091.9,500],["2024-08-07",9766.36,10045.39,9673.34,10045.39,500],["2024-08-08",9673.34,9952.38,9673.34,9952.38,200],["2024-08-09",9626.84,10045.39,9580.33,10045.39,1000],["2024-08-12",9673.34,10045.39,9673.34,10045.39,400],["2024-08-13",9673.34,10045.39,9673.34,10045.39,300],["2024-08-14",10649.98,10696.48,9673.34,10045.39,4600],["2024-08-15",9673.34,9998.89,9673.34,9998.89,3400],["2024-08-16",9673.34,9998.89,9440.81,9998.89,14700],["2024-08-19",9998.89,9998.89,9440.81,9905.87,8800],["2024-08-20",9998.89,9998.89,9394.3,9440.81,13900],["2024-08-21",9673.34,9673.34,9626.84,9626.84,500],["2024-08-22",9626.84,9626.84,9347.8,9347.8,3900],["2024-08-23",9580.33,9812.86,9347.8,9626.84,1800],["2024-08-26",9673.34,9719.85,9626.84,9626.84,400],["2024-08-27",9580.33,9673.34,9580.33,9673.34,500],["2024-08-28",9626.84,9673.34,9626.84,9673.34,2000],["2024-08-29",9673.34,9673.34,9673.34,9673.34,0],["2024-08-30",9673.34,10231.42,9673.34,9673.34,10500],["2024-09-04",10138.41,10138.41,9998.89,9998.89,300],["2024-09-05",9440.81,10045.39,9394.3,10045.39,3600],["2024-09-06",9487.32,10045.39,9394.3,10045.39,3600],["2024-09-09",9859.37,9859.37,9859.37,9859.37,500],["2024-09-10",9859.37,9859.37,9859.37,9859.37,0],["2024-09-11",9952.38,9952.38,9766.36,9859.37,800],["2024-09-12",9905.87,9952.38,9487.32,9487.32,1300],["2024-09-13",9952.38,9952.38,9766.36,9766.36,300],["2024-09-16",9766.36,10045.39,9440.81,9766.36,400],["2024-09-17",9952.38,9952.38,9952.38,9952.38,100],["2024-09-18",9952.38,9952.38,9952.38,9952.38,0],["2024-09-19",9952.38,9952.38,9952.38,9952.38,100],["2024-09-20",9952.38,9952.38,9487.32,9766.36,800],["2024-09-23",9905.87,10045.39,9673.34,9859.37,10200],["2024-09-24",9859.37,9952.38,9580.33,9952.38,800],["2024-09-25",9809.52,10142.86,9809.52,10142.86,200],["2024-09-26",10142.86,10142.86,10142.86,10142.86,0],["2024-09-27",9438.1,10095.24,9438.1,10000.0,1100],["2024-09-30",10047.62,10047.62,10047.62,10047.62,100],["2024-10-01",9571.43,9619.05,9523.81,9523.81,5200],["2024-10-02",10000.0,10000.0,10000.0,10000.0,100],["2024-10-03",9361.9,10000.0,9361.9,9952.38,1600],["2024-10-04",9952.38,9952.38,9952.38,9952.38,0],["2024-10-07",9904.76,9904.76,9904.76,9904.76,1000],["2024-10-08",9904.76,9904.76,9904.76,9904.76,0],["2024-10-09",9619.05,9904.76,9523.81,9904.76,1000],["2024-10-10",10000.0,10000.0,10000.0,10000.0,100],["2024-10-11",9342.86,9952.38,9342.86,9952.38,200],["2024-10-14",9952.38,9952.38,9952.38,9952.38,0],["2024-10-15",9952.38,9952.38,9952.38,9952.38,0],["2024-10-16",9952.38,9952.38,9952.38,9952.38,0],["2024-10-17",9952.38,9952.38,9952.38,9952.38,0],["2024-10-18",9523.81,9523.81,9523.81,9523.81,400],["2024-10-21",9523.81,9857.14,9047.62,9857.14,800],["2024-10-22",10190.48,10190.48,9238.1,9619.05,2200],["2024-10-23",10000.0,10000.0,9952.38,9952.38,400],["2024-10-24",9342.86,9904.76,9314.29,9809.52,3600],["2024-10-25",9809.52,9809.52,9809.52,9809.52,2300],["2024-10-28",10095.24,10095.24,10095.24,10095.24,100],["2024-10-29",9400.0,10000.0,9400.0,9904.76,5600],["2024-10-30",9390.48,9857.14,9390.48,9857.14,1300],["2024-10-31",9809.52,9904.76,9809.52,9809.52,3800],["2024-11-01",9857.14,9857.14,9761.9,9761.9,2200],["2024-11-04",9619.05,9809.52,9619.05,9761.9,2500],["2024-11-05",9857.14,9857.14,9857.14,9857.14,100],["2024-11-06",9857.14,9857.14,9857.14,9857.14,0],["2024-11-07",9809.52,9809.52,9523.81,9809.52,1000],["2024-11-08",9714.29,9809.52,9714.29,9809.52,1100],["2024-11-11",9809.52,9809.52,9809.52,9809.52,0],["2024-11-12",9761.9,9809.52,9123.81,9523.81,47200],["2024-11-13",9523.81,9809.52,8876.19,9523.81,6500],["2024-11-14",9714.29,9714.29,9714.29,9714.29,100],["2024-11-15",9047.62,9419.05,9038.1,9333.33,4100],["2024-11-18",9285.71,9285.71,9047.62,9152.38,800],["2024-11-19",9152.38,9152.38,9152.38,9152.38,0],["2024-11-20",9142.86,9142.86,9142.86,9142.86,100],["2024-11-21",9161.9,9161.9,9161.9,9161.9,100],["2024-11-22",9161.9,9161.9,9161.9,9161.9,0],["2024-11-25",9161.9,9161.9,9161.9,9161.9,0],["2024-11-26",9152.38,9504.76,8809.52,9485.71,6900],["2024-11-27",9476.19,9476.19,9409.52,9466.67,1500],["2024-11-28",9457.14,9457.14,9457.14,9457.14,200],["2024-11-29",9447.62,9447.62,8904.76,9428.57,2100],["2024-12-02",9000.0,9428.57,9000.0,9428.57,400],["2024-12-03",9428.57,9523.81,8952.38,9485.71,1300],["2024-12-04",9619.05,9619.05,9619.05,9619.05,100],["2024-12-05",9000.0,9504.76,9000.0,9504.76,2100],["2024-12-06",9333.33,9495.24,9333.33,9495.24,200],["2024-12-09",8952.38,9466.67,8952.38,9466.67,300],["2024-12-10",9000.0,9457.14,9000.0,9457.14,600],["2024-12-11",9485.71,9485.71,9047.62,9419.05,400],["2024-12-12",9495.24,9495.24,8961.9,9476.19,1800],["2024-12-13",9476.19,9476.19,9476.19,9476.19,100],["2024-12-16",9476.19,9476.19,9476.19,9476.19,0],["2024-12-17",8952.38,9457.14,8952.38,9457.14,1100],["2024-12-18",9457.14,9457.14,8866.67,9447.62,3100],["2024-12-19",9466.67,9466.67,9466.67,9466.67,100],["2024-12-20",9409.52,9409.52,9409.52,9409.52,300],["2024-12-23",9371.43,9371.43,9371.43,9371.43,200],["2024-12-24",8961.9,9342.86,8952.38,9152.38,1500],["2024-12-25",9371.43,9371.43,9371.43,9371.43,100],["2024-12-26",9295.24,9295.24,9295.24,9295.24,400],["2024-12-27",8952.38,9276.19,8876.19,9257.14,7800],["2024-12-30",9295.24,9295.24,9295.24,9295.24,200],["2024-12-31",9904.76,9904.76,9619.05,9619.05,600],["2025-01-02",9514.29,9514.29,9047.62,9047.62,200],["2025-01-03",9504.76,9504.76,8952.38,8952.38,400],["2025-01-06",9485.71,9485.71,9428.57,9428.57,700],["2025-01-07",9333.33,10000.0,9333.33,9809.52,12300],["2025-01-08",9123.81,9714.29,9123.81,9714.29,500],["2025-01-09",10000.0,10000.0,10000.0,10000.0,100],["2025-01-10",9304.76,9952.38,9304.76,9304.76,2900],["2025-01-13",9523.81,9523.81,9323.81,9323.81,200],["2025-01-14",9523.81,9523.81,9285.71,9285.71,200],["2025-01-15",9285.71,9285.71,9285.71,9285.71,0],["2025-01-16",8761.9,9276.19,8638.1,9276.19,2100],["2025-01-17",9523.81,9523.81,8676.19,9495.24,3200],["2025-01-20",8857.14,8857.14,8857.14,8857.14,1100],["2025-01-21",9142.86,9476.19,8571.43,9276.19,8000],["2025-01-22",8695.24,8695.24,8695.24,8695.24,400],["2025-01-23",9228.57,9228.57,9200.0,9209.52,5300],["2025-01-24",8761.9,9523.81,8761.9,9485.71,2300],["2025-02-03",9514.29,9514.29,8828.57,8866.67,1000],["2025-02-04",9466.67,9466.67,8866.67,8952.38,600],["2025-02-05",9514.29,9514.29,8857.14,8952.38,2300],["2025-02-06",9180.95,9180.95,9180.95,9180.95,100],["2025-02-07",9380.95,9380.95,9380.95,9380.95,100],["2025-02-10",9380.95,9380.95,9380.95,9380.95,0],["2025-02-11",8857.14,9314.29,8761.9,9314.29,23600],["2025-02-12",9476.19,9476.19,8857.14,9361.9,400],["2025-02-13",9466.67,9466.67,9047.62,9333.33,400],["2025-02-14",8952.38,9200.0,8685.71,9200.0,14700],["2025-02-17",9190.48,9190.48,8761.9,9047.62,2700],["2025-02-18",8780.95,9161.9,8685.71,8695.24,21200],["2025-02-19",8971.43,8980.95,8723.81,8723.81,300],["2025-02-20",8904.76,8904.76,8723.81,8752.38,5500],["2025-02-21",8685.71,8761.9,8685.71,8752.38,1600],["2025-02-24",8752.38,8895.24,8495.24,8514.29,13600],["2025-02-25",8571.43,8847.62,8571.43,8819.05,400],["2025-02-26",8857.14,8857.14,8571.43,8752.38,2900],["2025-02-27",8847.62,8847.62,8847.62,8847.62,100],["2025-02-28",8704.76,8704.76,8704.76,8704.76,100],["2025-03-03",8666.67,8847.62,8571.43,8695.24,3200],["2025-03-04",9076.19,9076.19,8590.48,8885.71,3500],["2025-03-05",8847.62,8847.62,8609.52,8828.57,4900],["2025-03-06",8828.57,8828.57,8790.48,8809.52,300],["2025-03-07",8628.57,8809.52,8257.14,8809.52,8300],["2025-03-10",8571.43,8752.38,8361.9,8752.38,2300],["2025-03-11",8476.19,8752.38,8476.19,8752.38,1600],["2025-03-12",8390.48,8752.38,8390.48,8752.38,3600],["2025-03-13",8476.19,8714.29,8476.19,8714.29,1600],["2025-03-14",8714.29,8714.29,8714.29,8714.29,0],["2025-03-17",8685.71,8685.71,8428.57,8657.14,3100],["2025-03-18",8457.14,8571.43,8457.14,8571.43,700],["2025-03-19",8714.29,8714.29,8695.24,8695.24,300],["2025-03-20",8638.1,8638.1,8638.1,8638.1,100],["2025-03-21",8704.76,8704.76,8638.1,8638.1,300],["2025-03-24",8704.76,8704.76,8704.76,8704.76,100],["2025-03-25",8380.95,8619.05,8104.76,8571.43,9000],["2025-03-26",8571.43,8704.76,8571.43,8695.24,800],["2025-03-27",8695.24,8695.24,8695.24,8695.24,0],["2025-03-28",8676.19,8676.19,8676.19,8676.19,200],["2025-03-31",8704.76,8704.76,8666.67,8704.76,2000],["2025-04-01",8704.76,8704.76,8704.76,8704.76,0],["2025-04-02",8295.24,8666.67,8295.24,8666.67,1900],["2025-04-03",8666.67,8666.67,8190.48,8561.9,800],["2025-04-04",8571.43,8619.05,8095.24,8571.43,600],["2025-04-08",8552.38,8561.9,8552.38,8561.9,300],["2025-04-09",8561.9,8561.9,8561.9,8561.9,0],["2025-04-10",7971.43,8638.1,7971.43,8561.9,1800],["2025-04-11",8714.29,8714.29,7990.48,8523.81,2900],["2025-04-14",8619.05,8619.05,8571.43,8571.43,200],["2025-04-15",8571.43,8571.43,8571.43,8571.43,0],["2025-04-16",7971.43,8504.76,7971.43,8057.14,1800],["2025-04-17",8371.43,8371.43,8285.71,8352.38,600],["2025-04-18",8095.24,8428.57,8095.24,8380.95,1200],["2025-04-21",8104.76,8333.33,8095.24,8333.33,1200],["2025-04-22",8333.33,8333.33,8333.33,8333.33,0],["2025-04-23",7952.38,8085.71,7771.43,8085.71,11000],["2025-04-24",7904.76,7904.76,7638.1,7638.1,4400],["2025-04-25",7619.05,8095.24,7619.05,8095.24,200],["2025-04-28",7666.67,7666.67,7619.05,7619.05,11100],["2025-04-29",7780.95,7780.95,7714.29,7780.95,1300],["2025-05-05",7780.95,7780.95,7666.67,7780.95,3900],["2025-05-06",7761.9,7780.95,7761.9,7780.95,400],["2025-05-07",8000.0,8095.24,7809.52,8000.0,6600],["2025-05-08",7838.1,8009.52,7838.1,8009.52,1100],["2025-05-09",7904.76,8180.95,7904.76,7904.76,3700],["2025-05-12",7904.76,8076.19,7904.76,8076.19,2600],["2025-05-13",8000.0,8000.0,8000.0,8000.0,300],["2025-05-14",8095.24,8095.24,8095.24,8095.24,100],["2025-05-15",8095.24,8095.24,8095.24,8095.24,200],["2025-05-16",8285.71,8285.71,8142.86,8142.86,200],["2025-05-19",8380.95,8380.95,8380.95,8380.95,100],["2025-05-20",7809.52,8238.1,7809.52,8238.1,800],["2025-05-21",8380.95,8380.95,8380.95,8380.95,100],["2025-05-22",7800.0,8190.48,7800.0,8190.48,1700],["2025-05-23",8380.95,8380.95,8380.95,8380.95,100],["2025-05-26",8190.48,8761.9,8190.48,8761.9,1100],["2025-05-27",8761.9,8761.9,8761.9,8761.9,0],["2025-05-28",8152.38,8380.95,8152.38,8152.38,3400],["2025-05-29",8685.71,8685.71,7676.19,8561.9,500],["2025-05-30",8561.9,8561.9,8514.29,8514.29,400],["2025-06-02",7923.81,8533.33,7923.81,8533.33,500],["2025-06-03",7980.95,8561.9,7980.95,8371.43,900],["2025-06-04",8619.05,8619.05,8476.19,8571.43,1300],["2025-06-05",8609.52,8609.52,8561.9,8561.9,1000],["2025-06-06",8561.9,8561.9,8561.9,8561.9,0],["2025-06-09",8561.9,8561.9,8561.9,8561.9,100],["2025-06-10",8095.24,8428.57,8095.24,8428.57,1300],["2025-06-11",8571.43,8571.43,8571.43,8571.43,100],["2025-06-12",8561.9,8561.9,8561.9,8561.9,100],["2025-06-13",8000.0,8447.62,7990.48,8447.62,3300],["2025-06-16",7866.67,8419.05,7857.14,8419.05,2300],["2025-06-17",8466.67,8466.67,7866.67,8419.05,500],["2025-06-18",8419.05,8419.05,8095.24,8352.38,500],["2025-06-19",7819.05,8476.19,7819.05,8428.57,3800],["2025-06-20",8428.57,8428.57,8428.57,8428.57,1000],["2025-06-23",7857.14,7876.19,7847.62,7847.62,10700],["2025-06-24",8276.19,8276.19,8190.48,8190.48,1100],["2025-06-25",8190.48,8190.48,8190.48,8190.48,0],["2025-06-26",8190.48,8190.48,8190.48,8190.48,0],["2025-06-27",8019.05,8180.95,8000.0,8180.95,2400],["2025-06-30",8171.43,8171.43,8171.43,8171.43,2000],["2025-07-01",8161.9,8561.9,8161.9,8561.9,200],["2025-07-02",7980.95,8552.38,7980.95,8552.38,300],["2025-07-03",8552.38,8552.38,8552.38,8552.38,0],["2025-07-04",7961.9,8552.38,7961.9,8380.95,47300],["2025-07-07",8380.95,8380.95,8380.95,8380.95,100],["2025-07-08",8066.67,8361.9,8066.67,8361.9,2500],["2025-07-09",8285.71,8361.9,7809.52,8190.48,4200],["2025-07-10",7847.62,8095.24,7809.52,8095.24,1100],["2025-07-11",8085.71,8085.71,7809.52,7990.48,2200],["2025-07-14",7990.48,8466.67,7990.48,8285.71,18900],["2025-07-15",8095.24,8209.52,8095.24,8209.52,1500],["2025-07-16",7819.05,8200.0,7819.05,8200.0,1200],["2025-07-17",8200.0,8380.95,8200.0,8333.33,8200],["2025-07-18",8323.81,8333.33,7819.05,8323.81,21300],["2025-07-21",8314.29,8314.29,7857.14,7857.14,7500],["2025-07-22",7904.76,8371.43,7904.76,7904.76,15000],["2025-07-23",8095.24,8285.71,8095.24,8238.1,1300],["2025-07-24",8285.71,8333.33,8095.24,8095.24,7800],["2025-07-25",8285.71,8285.71,8095.24,8285.71,10000],["2025-07-28",7857.14,8361.9,7857.14,8361.9,1700],["2025-07-29",8361.9,8571.43,8361.9,8571.43,200],["2025-07-30",8466.67,8466.67,7971.43,8438.1,900],["2025-07-31",8609.52,8609.52,8000.0,8561.9,500],["2025-08-01",7990.48,8476.19,7971.43,8180.95,8600],["2025-08-04",8733.33,8733.33,8733.33,8733.33,100],["2025-08-05",8733.33,8733.33,8733.33,8733.33,0],["2025-08-06",8123.81,8123.81,8123.81,8123.81,16200],["2025-08-07",8123.81,8123.81,8076.19,8114.29,8000],["2025-08-08",7742.86,8104.76,7742.86,8104.76,1000],["2025-08-11",8295.24,8295.24,7809.52,7857.14,4500],["2025-08-12",8276.19,8276.19,7857.14,7866.67,13300],["2025-08-13",8190.48,8190.48,7904.76,8000.0,900],["2025-08-14",8276.19,8276.19,7809.52,7904.76,9100],["2025-08-15",8285.71,8285.71,7723.81,7933.33,9400],["2025-08-18",7904.76,7904.76,7771.43,7857.14,1000],["2025-08-19",7761.9,7952.38,7752.38,7952.38,5900],["2025-08-20",7809.52,7828.57,7752.38,7828.57,6500],["2025-08-21",7828.57,7828.57,7523.81,7809.52,4900],["2025-08-22",7952.38,7952.38,7571.43,7952.38,6000],["2025-08-25",8000.0,8095.24,7952.38,8000.0,4200],["2025-08-26",8095.24,8095.24,7628.57,8047.62,600],["2025-08-27",8047.62,8085.71,7714.29,8076.19,2700],["2025-08-28",8076.19,8076.19,8076.19,8076.19,0],["2025-08-29",8533.33,8533.33,8533.33,8533.33,100],["2025-09-03",8476.19,8476.19,7942.86,8447.62,500],["2025-09-04",8000.0,8447.62,7857.14,8095.24,10600],["2025-09-05",8238.1,8238.1,8238.1,8238.1,100],["2025-09-08",8238.1,8238.1,8238.1,8238.1,0],["2025-09-09",7761.9,8180.95,7733.33,8180.95,4500],["2025-09-10",7742.86,8142.86,7619.05,8142.86,24000],["2025-09-11",7676.19,7676.19,7676.19,7676.19,400],["2025-09-12",8190.48,8190.48,8142.86,8142.86,1100],["2025-09-15",7666.67,7933.33,7619.05,7933.33,13600],["2025-09-16",7714.29,7904.76,7647.62,7904.76,9400],["2025-09-17",8000.0,8000.0,7809.52,7809.52,1200],["2025-09-18",7904.76,7904.76,7761.9,7809.52,4100],["2025-09-19",7676.19,7800.0,7666.67,7800.0,1200],["2025-09-22",7752.38,7761.9,7752.38,7761.9,5300],["2025-09-23",7752.38,8142.86,7752.38,8142.86,4800],["2025-09-24",8142.86,8142.86,8142.86,8142.86,0],["2025-09-25",8142.86,8142.86,8142.86,8142.86,0],["2025-09-26",8142.86,8142.86,8142.86,8142.86,0],["2025-09-29",7666.67,8133.33,7666.67,8133.33,1600],["2025-09-30",7638.1,8085.71,7638.1,8085.71,400],["2025-10-01",7619.05,8076.19,7619.05,8076.19,1100],["2025-10-02",7647.62,8142.86,7647.62,8142.86,400],["2025-10-03",8085.71,8095.24,7628.57,8076.19,1700],["2025-10-06",7676.19,7809.52,7666.67,7809.52,5100],["2025-10-07",7857.14,8095.24,7857.14,8095.24,200],["2025-10-08",7904.76,7904.76,7857.14,7904.76,400],["2025-10-09",7666.67,7666.67,7666.67,7666.67,900],["2025-10-10",8095.24,8095.24,7676.19,7857.14,1100],["2025-10-13",7857.14,7857.14,7857.14,7857.14,0],["2025-10-14",7666.67,7714.29,7333.33,7628.57,4600],["2025-10-15",8095.24,8095.24,7428.57,7904.76,1200],["2025-10-16",7904.76,7904.76,7904.76,7904.76,0],["2025-10-17",7619.05,7857.14,7619.05,7857.14,1600],["2025-10-20",7619.05,7619.05,7409.52,7409.52,5700],["2025-10-21",7904.76,7904.76,7885.71,7885.71,200],["2025-10-22",7619.05,7619.05,7619.05,7619.05,200],["2025-10-23",7619.05,7809.52,7619.05,7714.29,4100],["2025-10-24",7714.29,7714.29,7714.29,7714.29,0],["2025-10-27",7904.76,7904.76,7266.67,7809.52,500],["2025-10-28",7809.52,7809.52,7809.52,7809.52,0],["2025-10-29",7619.05,7714.29,7619.05,7714.29,4000],["2025-10-30",7523.81,7619.05,7523.81,7619.05,700],["2025-10-31",7809.52,7809.52,7619.05,7790.48,500],["2025-11-03",7352.38,7904.76,7352.38,7761.9,1100],["2025-11-04",7761.9,7761.9,7761.9,7761.9,0],["2025-11-05",7809.52,7809.52,7761.9,7761.9,700],["2025-11-06",7714.29,7904.76,7714.29,7714.29,1100],["2025-11-07",7809.52,7809.52,7809.52,7809.52,100],["2025-11-10",7904.76,7904.76,7304.76,7809.52,2200],["2025-11-11",7904.76,7904.76,7904.76,7904.76,100],["2025-11-12",7904.76,7904.76,7904.76,7904.76,0],["2025-11-13",7619.05,7619.05,7619.05,7619.05,3000],["2025-11-14",7828.57,7828.57,7152.38,7619.05,2200],["2025-11-17",7619.05,7619.05,7619.05,7619.05,4500],["2025-11-18",7447.62,7590.48,7333.33,7590.48,11300],["2025-11-19",7523.81,7523.81,7523.81,7523.81,600],["2025-11-20",7476.19,7571.43,7057.14,7571.43,1000],["2025-11-21",7428.57,7476.19,7428.57,7428.57,1100],["2025-11-24",7447.62,7904.76,7447.62,7904.76,16500],["2025-11-25",7904.76,7904.76,7904.76,7904.76,100],["2025-11-26",7428.57,7809.52,7428.57,7809.52,8700],["2025-11-27",7904.76,7904.76,7428.57,7809.52,21400],["2025-11-28",7809.52,7809.52,7809.52,7809.52,0],["2025-12-01",7666.67,7666.67,7666.67,7666.67,100],["2025-12-02",7152.38,7666.67,7152.38,7666.67,400],["2025-12-03",7666.67,7666.67,7666.67,7666.67,0],["2025-12-04",7571.43,7600.0,7428.57,7600.0,2000],["2025-12-05",7428.57,7809.52,7285.71,7619.05,1900],["2025-12-08",7390.48,7523.81,7390.48,7523.81,900],["2025-12-09",7247.62,7523.81,7238.1,7523.81,1700],["2025-12-10",7523.81,7619.05,7523.81,7523.81,500],["2025-12-11",7619.05,7619.05,7619.05,7619.05,100],["2025-12-12",7619.05,7619.05,7095.24,7609.52,4300],["2025-12-15",7609.52,8095.24,7609.52,8095.24,400],["2025-12-16",8095.24,8095.24,8095.24,8095.24,0],["2025-12-17",7590.48,7809.52,7590.48,7809.52,600],["2025-12-18",7809.52,7809.52,7809.52,7809.52,0],["2025-12-19",7809.52,7809.52,7809.52,7809.52,0],["2025-12-22",7809.52,7809.52,7476.19,7809.52,1800],["2025-12-23",7619.05,7666.67,7619.05,7666.67,200],["2025-12-24",7714.29,7714.29,7619.05,7619.05,2600],["2025-12-25",7700.0,7800.0,7620.0,7620.0,4500],["2025-12-26",7620.0,7620.0,7620.0,7620.0,0],["2025-12-29",8000.0,8000.0,7300.0,7800.0,600],["2025-12-30",8000.0,8000.0,7780.0,7780.0,400],["2025-12-31",7350.0,8000.0,7350.0,7780.0,4100],["2026-01-05",7780.0,7780.0,7780.0,7780.0,3600],["2026-01-06",8000.0,8000.0,8000.0,8000.0,100],["2026-01-07",7750.0,7980.0,7750.0,7980.0,300],["2026-01-08",7450.0,7900.0,7430.0,7900.0,7100],["2026-01-09",7950.0,7950.0,7900.0,7900.0,200],["2026-01-12",7500.0,7500.0,7500.0,7500.0,3100],["2026-01-13",7750.0,8010.0,7400.0,7900.0,500],["2026-01-14",7460.0,7900.0,7460.0,7900.0,600],["2026-01-15",7850.0,8100.0,7850.0,8000.0,400],["2026-01-16",8000.0,8000.0,8000.0,8000.0,0],["2026-01-19",7500.0,7990.0,7500.0,7950.0,5600],["2026-01-20",7900.0,7900.0,7900.0,7900.0,2100],["2026-01-21",8000.0,8000.0,8000.0,8000.0,100],["2026-01-22",8000.0,8000.0,8000.0,8000.0,0],["2026-01-23",7900.0,8000.0,7900.0,8000.0,300],["2026-01-26",8000.0,8000.0,8000.0,8000.0,1000],["2026-01-27",8000.0,8200.0,8000.0,8200.0,300],["2026-01-28",8200.0,8200.0,8200.0,8200.0,0],["2026-01-29",8200.0,8200.0,8200.0,8200.0,0],["2026-01-30",7650.0,8000.0,7650.0,8000.0,1800],["2026-02-02",7500.0,8000.0,7500.0,7990.0,800],["2026-02-03",7550.0,7990.0,7550.0,7990.0,1300],["2026-02-04",7650.0,7880.0,7600.0,7880.0,11600],["2026-02-05",8000.0,8000.0,7510.0,7880.0,300],["2026-02-06",7400.0,7880.0,7400.0,7880.0,1300],["2026-02-09",7880.0,7880.0,7880.0,7880.0,0],["2026-02-10",7620.0,7880.0,7620.0,7880.0,1500],["2026-02-11",8000.0,8000.0,8000.0,8000.0,100],["2026-02-12",8000.0,8500.0,7620.0,8300.0,700],["2026-02-13",8300.0,8300.0,8300.0,8300.0,0],["2026-02-23",7740.0,8250.0,7740.0,8250.0,600],["2026-02-24",7710.0,8090.0,7700.0,8090.0,9000],["2026-02-25",7720.0,8000.0,7640.0,8000.0,1700],["2026-02-26",8000.0,8200.0,7680.0,8000.0,3200],["2026-02-27",7700.0,8000.0,7700.0,8000.0,200],["2026-03-02",7630.0,7900.0,7600.0,7900.0,8700],["2026-03-03",8000.0,8000.0,8000.0,8000.0,100],["2026-03-04",7570.0,7900.0,7570.0,7900.0,300],["2026-03-05",7560.0,7840.0,7370.0,7840.0,40700],["2026-03-06",7600.0,7840.0,7400.0,7800.0,2300],["2026-03-09",7500.0,7760.0,7270.0,7760.0,500],["2026-03-10",8000.0,8000.0,7220.0,7600.0,3300],["2026-03-11",7090.0,7900.0,7090.0,7900.0,200],["2026-03-12",7370.0,7790.0,7350.0,7720.0,9900],["2026-03-13",7600.0,7890.0,7600.0,7890.0,400],["2026-03-16",7350.0,7600.0,7350.0,7600.0,600],["2026-03-17",7600.0,7880.0,7600.0,7880.0,3500],["2026-03-18",7450.0,7600.0,7330.0,7500.0,29200],["2026-03-19",7800.0,7800.0,7800.0,7800.0,100],["2026-03-20",7800.0,7800.0,7800.0,7800.0,0],["2026-03-23",7260.0,7260.0,7260.0,7260.0,9700],["2026-03-24",6810.0,7500.0,6760.0,7500.0,45300],["2026-03-25",7500.0,7500.0,7500.0,7500.0,0],["2026-03-26",7000.0,7140.0,6980.0,7140.0,3100],["2026-03-27",6660.0,7000.0,6650.0,6980.0,11700],["2026-03-30",7290.0,7290.0,6630.0,7190.0,500],["2026-03-31",7440.0,7440.0,7240.0,7250.0,1700],["2026-04-01",7380.0,7500.0,7380.0,7500.0,300],["2026-04-02",7000.0,7150.0,7000.0,7150.0,1900],["2026-04-03",7150.0,7150.0,7150.0,7150.0,2000],["2026-04-06",7000.0,7000.0,7000.0,7000.0,200],["2026-04-07",7000.0,7140.0,6560.0,6560.0,2200],["2026-04-08",6500.0,6710.0,6280.0,6600.0,9600],["2026-04-09",6310.0,6590.0,6310.0,6590.0,800],["2026-04-10",7000.0,7000.0,6300.0,6890.0,1600],["2026-04-13",6450.0,6790.0,6410.0,6790.0,4200],["2026-04-14",7000.0,7150.0,6350.0,6990.0,900],["2026-04-15",6530.0,6900.0,6530.0,6900.0,700],["2026-04-16",6600.0,6990.0,6600.0,6900.0,600],["2026-04-17",7000.0,7000.0,7000.0,7000.0,100],["2026-04-20",6530.0,6840.0,6510.0,6840.0,7900],["2026-04-21",7140.0,7140.0,6880.0,6880.0,200],["2026-04-22",6930.0,6930.0,6930.0,6930.0,100],["2026-04-23",6700.0,6700.0,6700.0,6700.0,1100],["2026-04-24",6990.0,6990.0,6980.0,6990.0,10100],["2026-04-28",6990.0,6990.0,6990.0,6990.0,0],["2026-04-29",6550.0,6900.0,6550.0,6900.0,300],["2026-05-04",6700.0,6890.0,6700.0,6850.0,800],["2026-05-05",6990.0,6990.0,6990.0,6990.0,100],["2026-05-06",6990.0,6990.0,6990.0,6990.0,0],["2026-05-07",6990.0,6990.0,6990.0,6990.0,0],["2026-05-08",6510.0,6510.0,6510.0,6510.0,9400],["2026-05-11",6890.0,6890.0,6510.0,6850.0,10800],["2026-05-12",6850.0,6850.0,6850.0,6850.0,0],["2026-05-13",6850.0,6850.0,6850.0,6850.0,0],["2026-05-14",6420.0,6700.0,6400.0,6700.0,3400],["2026-05-15",6890.0,6890.0,6890.0,6890.0,100],["2026-05-18",6850.0,6850.0,6850.0,6850.0,200],["2026-05-19",6500.0,6590.0,6450.0,6590.0,5600],["2026-05-20",6740.0,6740.0,6740.0,6740.0,100],["2026-05-21",6330.0,6330.0,6300.0,6300.0,3500],["2026-05-22",6300.0,6500.0,6300.0,6490.0,2700],["2026-05-25",6490.0,6490.0,6490.0,6490.0,100],["2026-05-26",6160.0,6440.0,6040.0,6440.0,25800],["2026-05-27",6700.0,6700.0,6440.0,6490.0,1600],["2026-05-28",6480.0,6480.0,6480.0,6480.0,100],["2026-05-29",6600.0,6600.0,6500.0,6500.0,200],["2026-06-01",6500.0,6500.0,6500.0,6500.0,100],["2026-06-02",6600.0,6600.0,6600.0,6600.0,100],["2026-06-03",6600.0,6700.0,6600.0,6600.0,500],["2026-06-04",6150.0,6500.0,6150.0,6500.0,1000],["2026-06-05",6690.0,6690.0,6620.0,6620.0,3100],["2026-06-08",6680.0,6680.0,6590.0,6590.0,300],["2026-06-09",6600.0,6700.0,6560.0,6560.0,500],["2026-06-10",6560.0,6560.0,6560.0,6560.0,0],["2026-06-11",6200.0,6480.0,6200.0,6450.0,500],["2026-06-12",6450.0,6450.0,6450.0,6450.0,0],["2026-06-15",6260.0,6440.0,6020.0,6440.0,4200],["2026-06-16",6030.0,6430.0,5990.0,6430.0,4200],["2026-06-17",6000.0,6400.0,6000.0,6400.0,900],["2026-06-18",6380.0,6380.0,6010.0,6300.0,1400],["2026-06-19",6300.0,6490.0,6300.0,6440.0,500],["2026-06-22",6440.0,6440.0,5990.0,6400.0,6700],["2026-06-23",6030.0,6430.0,6030.0,6430.0,300],["2026-06-24",6000.0,6390.0,5980.0,6350.0,6500],["2026-06-25",6440.0,6440.0,5980.0,6350.0,3800],["2026-06-26",6350.0,6350.0,6350.0,6350.0,0],["2026-06-29",6300.0,6300.0,6300.0,6300.0,300],["2026-06-30",6250.0,6250.0,6240.0,6240.0,1100],["2026-07-01",6200.0,6440.0,6000.0,6400.0,800],["2026-07-02",6400.0,6400.0,6400.0,6400.0,0],["2026-07-03",6030.0,6390.0,5960.0,6390.0,21100],["2026-07-06",6000.0,6300.0,6000.0,6300.0,1000],["2026-07-07",6400.0,6400.0,5900.0,6280.0,6800],["2026-07-08",6250.0,6600.0,6250.0,6600.0,400],["2026-07-09",6200.0,6300.0,6140.0,6300.0,3700],["2026-07-10",6300.0,6300.0,6300.0,6300.0,0],["2026-07-13",6280.0,6500.0,6200.0,6400.0,1000],["2026-07-14",6600.0,6600.0,6600.0,6600.0,100],["2026-07-15",6600.0,6600.0,6600.0,6600.0,0],["2026-07-16",6600.0,6600.0,6600.0,6600.0,0],["2026-07-17",6140.0,6140.0,6140.0,6140.0,1700],["2026-07-20",6560.0,6560.0,5760.0,6100.0,2100],["2026-07-21",6290.0,6290.0,6290.0,6290.0,100],["2026-07-22",6280.0,6280.0,5850.0,5900.0,8400],["2026-07-23",6000.0,6000.0,5490.0,5870.0,1300],["2026-07-24",6200.0,6200.0,5950.0,6000.0,800],["2026-07-27",5580.0,5890.0,5580.0,5890.0,200],["2026-07-28",6230.0,6230.0,6230.0,6230.0,100],["2026-07-29",6000.0,6000.0,6000.0,6000.0,400],["2026-07-30",6000.0,6100.0,6000.0,6100.0,200],["2026-07-31",5810.0,6080.0,5800.0,6080.0,1700],["2026-08-03",6030.0,6030.0,6030.0,6030.0,100],["2026-08-04",6100.0,6100.0,6000.0,6100.0,700],["2026-08-05",6150.0,6150.0,5700.0,6110.0,800],["2026-08-06",6350.0,6350.0,6100.0,6100.0,200],["2026-08-07",6100.0,6100.0,6100.0,6100.0,0],["2026-08-10",5700.0,6080.0,5700.0,6080.0,600],["2026-08-11",6080.0,6440.0,6080.0,6160.0,9300],["2026-08-12",6380.0,6380.0,6380.0,6380.0,300],["2026-08-13",6370.0,6370.0,6370.0,6370.0,100],["2026-08-14",6370.0,6370.0,6370.0,6370.0,0],["2026-08-17",6370.0,6370.0,6370.0,6370.0,0],["2026-08-18",5930.0,6180.0,5930.0,6180.0,5100],["2026-08-19",6180.0,6180.0,6180.0,6180.0,0],["2026-08-20",6330.0,6330.0,6330.0,6330.0,100],["2026-08-21",5890.0,6140.0,5890.0,6130.0,2000],["2026-08-24",5750.0,6110.0,5750.0,6110.0,800],["2026-08-25",6150.0,6320.0,6150.0,6250.0,300],["2026-08-26",6320.0,6320.0,5820.0,6200.0,2400],["2026-08-27",6200.0,6310.0,6200.0,6310.0,600],["2026-08-28",5880.0,6270.0,5870.0,6230.0,1500],["2026-09-03",6230.0,6230.0,6230.0,6230.0,0],["2026-09-04",5900.0,6100.0,5800.0,6100.0,600],["2026-09-07",6100.0,6100.0,6100.0,6100.0,0],["2026-09-08",5680.0,6090.0,5680.0,6080.0,600],["2026-09-09",6080.0,6080.0,6080.0,6080.0,0],["2026-09-10",6080.0,6080.0,6080.0,6080.0,0],["2026-09-11",6000.0,6290.0,5680.0,6280.0,1000],["2026-09-14",6280.0,6280.0,6280.0,6280.0,400],["2026-09-15",6280.0,6280.0,6280.0,6280.0,0],["2026-09-16",6230.0,6230.0,6230.0,6230.0,500],["2026-09-17",5800.0,6220.0,5800.0,6220.0,600],["2026-09-18",6250.0,6330.0,6250.0,6330.0,300],["2026-09-21",6330.0,6330.0,6330.0,6330.0,0],["2026-09-22",6330.0,6330.0,6330.0,6330.0,0],["2026-09-23",6330.0,6330.0,6330.0,6330.0,0],["2026-09-24",5900.0,6200.0,5900.0,6200.0,300],["2026-09-25",6290.0,6290.0,5780.0,6180.0,2500],["2026-09-28",6180.0,6180.0,6180.0,6180.0,0],["2026-09-29",6160.0,6160.0,6160.0,6160.0,200],["2026-09-30",6280.0,6280.0,5800.0,6280.0,300],["2026-10-01",6000.0,6250.0,6000.0,6250.0,200],["2026-10-02",6250.0,6250.0,6250.0,6250.0,0],["2026-10-05",6290.0,6290.0,6290.0,6290.0,100],["2026-10-06",6280.0,6280.0,6280.0,6280.0,1000],["2026-10-07",6280.0,6280.0,6280.0,6280.0,0],["2026-10-08",6280.0,6280.0,6280.0,6280.0,0],["2026-10-09",5860.0,6210.0,5850.0,6210.0,1000],["2026-10-12",6210.0,6210.0,6210.0,6210.0,0]]}