{"sym":"SFG","index":false,"bars":[["2014-12-01",8460.34,8460.34,8460.34,8460.34,26410],["2014-12-02",9033.17,9033.17,9033.17,9033.17,20060],["2014-12-03",9650.07,9650.07,9561.94,9650.07,1014530],["2014-12-04",10046.65,10046.65,9209.43,9606.01,186980],["2014-12-05",9121.3,9561.94,9121.3,9165.37,70760],["2014-12-08",8548.47,8812.85,8548.47,8548.47,180620],["2014-12-09",7975.63,8284.08,7975.63,7975.63,2359250],["2014-12-10",7755.31,8284.08,7711.25,8284.08,68680],["2014-12-11",7843.44,8372.21,7843.44,7931.57,67040],["2014-12-12",7975.63,8151.89,7931.57,7931.57,42790],["2014-12-15",7887.5,7975.63,7887.5,7931.57,30790],["2014-12-16",7887.5,7931.57,7711.25,7711.25,204500],["2014-12-17",7755.31,8240.02,7182.47,8240.02,111000],["2014-12-18",8195.95,8195.95,7667.18,8063.76,9070],["2014-12-19",8063.76,8063.76,7711.25,7711.25,510],["2014-12-22",7711.25,7931.57,7490.92,7711.25,37610],["2014-12-23",7490.92,7711.25,7490.92,7711.25,53260],["2014-12-24",7711.25,7711.25,7667.18,7667.18,36900],["2014-12-25",7667.18,7711.25,7667.18,7711.25,57880],["2014-12-26",7667.18,7667.18,7623.12,7667.18,32200],["2014-12-29",7579.05,7579.05,7270.6,7358.73,230040],["2014-12-30",7050.28,7490.92,7050.28,7358.73,250],["2014-12-31",7579.05,7755.31,7138.41,7755.31,90880],["2015-01-05",7755.31,7755.31,7755.31,7755.31,2720],["2015-01-06",7534.99,7711.25,7314.67,7711.25,12710],["2015-01-07",7711.25,7711.25,7358.73,7402.8,26160],["2015-01-08",7402.8,7402.8,7270.6,7270.6,14200],["2015-01-09",7755.31,7755.31,7314.67,7446.86,3020],["2015-01-12",7402.8,7490.92,7402.8,7402.8,21100],["2015-01-13",7182.47,7490.92,7182.47,7490.92,6820],["2015-01-14",7490.92,7490.92,7182.47,7226.54,16820],["2015-01-15",7490.92,7490.92,7270.6,7490.92,29760],["2015-01-16",7270.6,7490.92,7270.6,7402.8,8080],["2015-01-19",7358.73,7446.86,7358.73,7402.8,34140],["2015-01-20",7799.37,7799.37,7799.37,7799.37,160],["2015-01-21",7799.37,7799.37,7358.73,7667.18,2450],["2015-01-22",7402.8,7490.92,7358.73,7358.73,13340],["2015-01-23",7402.8,7490.92,7402.8,7490.92,19710],["2015-01-26",7490.92,7490.92,7402.8,7446.86,2730],["2015-01-27",7711.25,7711.25,7314.67,7358.73,23240],["2015-01-28",7314.67,7490.92,7314.67,7490.92,39540],["2015-01-29",7358.73,7490.92,7270.6,7490.92,9120],["2015-01-30",7314.67,7446.86,7314.67,7446.86,69840],["2015-02-02",7358.73,7446.86,7314.67,7314.67,12330],["2015-02-03",7270.6,7446.86,7270.6,7314.67,20420],["2015-02-04",7314.67,7358.73,7270.6,7358.73,9950],["2015-02-05",7358.73,7358.73,7358.73,7358.73,1000],["2015-02-06",7358.73,7402.8,7358.73,7402.8,2000],["2015-02-09",7270.6,7314.67,7270.6,7314.67,15920],["2015-02-10",7314.67,7446.86,7314.67,7446.86,28660],["2015-02-11",7314.67,7446.86,7314.67,7402.8,37240],["2015-02-12",7314.67,7402.8,7314.67,7402.8,42450],["2015-02-13",7579.05,7579.05,7490.92,7490.92,3530],["2015-02-24",7490.92,7490.92,7490.92,7490.92,650],["2015-02-25",7446.86,7490.92,7182.47,7446.86,44520],["2015-02-26",7446.86,7446.86,7182.47,7182.47,69650],["2015-02-27",7226.54,7358.73,7182.47,7358.73,92020],["2015-03-02",7226.54,7314.67,7182.47,7314.67,46750],["2015-03-03",7182.47,7270.6,7182.47,7270.6,121010],["2015-03-04",7182.47,7402.8,7182.47,7270.6,9270],["2015-03-05",7226.54,7226.54,7226.54,7226.54,22010],["2015-03-06",7182.47,7270.6,7182.47,7270.6,6810],["2015-03-09",7270.6,7270.6,7226.54,7226.54,1950],["2015-03-10",7226.54,7226.54,7138.41,7182.47,716535],["2015-03-11",7182.47,7314.67,7182.47,7314.67,10000],["2015-03-12",7358.73,7446.86,7314.67,7446.86,3630],["2015-03-13",7446.86,7446.86,7402.8,7402.8,7580],["2015-03-16",7402.8,7402.8,7402.8,7402.8,0],["2015-03-17",7402.8,7402.8,7270.6,7270.6,3700],["2015-03-18",7402.8,7490.92,7270.6,7270.6,4270],["2015-03-19",7358.73,7490.92,7314.67,7446.86,47570],["2015-03-20",7358.73,7490.92,7314.67,7490.92,410],["2015-03-23",7446.86,7534.99,7358.73,7446.86,9050],["2015-03-24",7446.86,7446.86,7358.73,7358.73,24950],["2015-03-25",7490.92,7490.92,7358.73,7358.73,4300],["2015-03-26",7446.86,7446.86,7358.73,7358.73,7190],["2015-03-27",7358.73,7358.73,7314.67,7314.67,6850],["2015-03-30",7314.67,7799.37,7314.67,7799.37,71960],["2015-03-31",8107.82,8107.82,7623.12,7975.63,14500],["2015-04-01",7490.92,7490.92,7490.92,7490.92,8790],["2015-04-02",7843.44,7843.44,7667.18,7667.18,2610],["2015-04-03",7446.86,7623.12,7446.86,7623.12,220],["2015-04-06",7358.73,7579.05,7270.6,7579.05,26830],["2015-04-07",7358.73,7534.99,7314.67,7534.99,98680],["2015-04-08",7402.8,7579.05,7270.6,7579.05,11660],["2015-04-09",7402.8,7534.99,7314.67,7534.99,77300],["2015-04-10",7402.8,7402.8,7314.67,7358.73,18070],["2015-04-13",7358.73,7358.73,7314.67,7314.67,5400],["2015-04-14",7182.47,7402.8,7006.22,7402.8,3020],["2015-04-15",7358.73,7402.8,7358.73,7402.8,1230],["2015-04-16",7402.8,7402.8,7314.67,7402.8,12000],["2015-04-17",7358.73,7402.8,7314.67,7314.67,9350],["2015-04-20",7314.67,7314.67,7270.6,7270.6,21800],["2015-04-21",7270.6,7270.6,7270.6,7270.6,0],["2015-04-22",7270.6,7490.92,7270.6,7490.92,20000],["2015-04-23",7402.8,7446.86,7402.8,7446.86,1800],["2015-04-24",7446.86,7490.92,7446.86,7490.92,5850],["2015-04-27",7490.92,7490.92,7358.73,7490.92,14690],["2015-05-04",7490.92,7490.92,7358.73,7490.92,12490],["2015-05-05",7446.86,7490.92,7446.86,7490.92,5250],["2015-05-06",7490.92,7490.92,7402.8,7402.8,7810],["2015-05-07",7623.12,7623.12,7623.12,7623.12,10],["2015-05-08",7623.12,7623.12,7623.12,7623.12,0],["2015-05-11",7446.86,7446.86,7446.86,7446.86,1500],["2015-05-12",7226.54,7490.92,7226.54,7490.92,3010],["2015-05-13",7490.92,7490.92,7490.92,7490.92,0],["2015-05-14",7138.41,7534.99,7050.28,7534.99,11560],["2015-05-15",7314.67,7314.67,7270.6,7270.6,11500],["2015-05-18",7270.6,7270.6,7270.6,7270.6,2000],["2015-05-19",7270.6,7270.6,7270.6,7270.6,0],["2015-05-20",7270.6,7490.92,7270.6,7490.92,8180],["2015-05-21",7490.92,7490.92,7446.86,7446.86,5200],["2015-05-22",7490.92,7490.92,7490.92,7490.92,17100],["2015-05-25",7490.92,7623.12,7490.92,7623.12,17430],["2015-05-26",7667.18,7931.57,7667.18,7843.44,63060],["2015-05-27",7887.5,7887.5,7667.18,7755.31,65860],["2015-05-28",7755.31,7755.31,7667.18,7667.18,55950],["2015-05-29",7667.18,7711.25,7623.12,7711.25,32090],["2015-06-01",7755.31,7755.31,7711.25,7711.25,41480],["2015-06-02",7755.31,7755.31,7711.25,7711.25,26680],["2015-06-03",7711.25,7755.31,7667.18,7711.25,58170],["2015-06-04",7755.31,7799.37,7711.25,7755.31,96770],["2015-06-05",7799.37,7887.5,7799.37,7887.5,48480],["2015-06-08",8185.14,8185.14,7738.68,7738.68,36300],["2015-06-09",7937.11,7937.11,7589.86,7589.86,15340],["2015-06-10",7490.65,7540.25,7490.65,7490.65,16250],["2015-06-11",7490.65,7639.47,7490.65,7490.65,19220],["2015-06-12",7540.25,7689.07,7540.25,7639.47,5120],["2015-06-15",7689.07,7738.68,7589.86,7589.86,29970],["2015-06-16",7589.86,7689.07,7540.25,7540.25,22680],["2015-06-17",7540.25,7589.86,7540.25,7540.25,22740],["2015-06-18",7540.25,7589.86,7540.25,7589.86,22170],["2015-06-19",7589.86,7589.86,7490.65,7490.65,17490],["2015-06-22",7490.65,7490.65,7441.04,7441.04,29340],["2015-06-23",7441.04,7540.25,7441.04,7441.04,17610],["2015-06-24",7490.65,7490.65,7441.04,7490.65,2660],["2015-06-25",7589.86,7589.86,7490.65,7490.65,3050],["2015-06-26",7490.65,7689.07,7490.65,7689.07,256410],["2015-06-29",7540.25,7540.25,7490.65,7490.65,3750],["2015-06-30",7490.65,7639.47,7441.04,7639.47,1319415],["2015-07-01",7639.47,7639.47,7441.04,7540.25,9170],["2015-07-02",7490.65,7540.25,7490.65,7490.65,15290],["2015-07-03",7490.65,7540.25,7441.04,7441.04,1320925],["2015-07-06",7441.04,7490.65,7441.04,7441.04,18490],["2015-07-07",7441.04,7441.04,7391.43,7391.43,20400],["2015-07-08",7441.04,7441.04,7341.83,7391.43,17920],["2015-07-09",7341.83,7391.43,7341.83,7341.83,1440],["2015-07-10",7391.43,7391.43,7242.61,7391.43,21600],["2015-07-13",7341.83,7391.43,7093.79,7341.83,54740],["2015-07-14",7193.01,7341.83,7093.79,7193.01,4010],["2015-07-15",7193.01,7193.01,7093.79,7093.79,11150],["2015-07-16",7193.01,7193.01,7093.79,7093.79,12710],["2015-07-17",7093.79,7143.4,7044.18,7044.18,19460],["2015-07-20",6994.58,6994.58,6944.97,6944.97,18770],["2015-07-21",6944.97,7044.18,6944.97,6994.58,6270],["2015-07-22",6944.97,7093.79,6944.97,7093.79,18050],["2015-07-23",7093.79,7093.79,7093.79,7093.79,420],["2015-07-24",7093.79,7093.79,6944.97,6944.97,9010],["2015-07-27",6944.97,7044.18,6944.97,6944.97,19810],["2015-07-28",6944.97,7044.18,6944.97,7044.18,27750],["2015-07-29",7044.18,7044.18,6994.58,7044.18,12430],["2015-07-30",6994.58,7044.18,6895.36,6895.36,486750],["2015-07-31",6895.36,7044.18,6895.36,7044.18,3610],["2015-08-03",7093.79,7093.79,6944.97,6944.97,12660],["2015-08-04",6944.97,6944.97,6944.97,6944.97,9490],["2015-08-05",7093.79,7193.01,7044.18,7093.79,16300],["2015-08-06",7093.79,7093.79,6994.58,7093.79,4520],["2015-08-07",6994.58,7044.18,6944.97,7044.18,21060],["2015-08-10",7044.18,7044.18,6944.97,7044.18,18660],["2015-08-11",6944.97,7292.22,6944.97,6944.97,133610],["2015-08-12",6895.36,7044.18,6895.36,6895.36,156210],["2015-08-13",6895.36,6994.58,6845.76,6895.36,73480],["2015-08-14",6895.36,6944.97,6796.15,6845.76,37500],["2015-08-17",6845.76,6845.76,6696.94,6796.15,108120],["2015-08-18",6796.15,6845.76,6796.15,6796.15,140810],["2015-08-19",6796.15,6845.76,6796.15,6845.76,76300],["2015-08-20",6845.76,6845.76,6796.15,6796.15,408830],["2015-08-21",6796.15,6845.76,6647.33,6696.94,267320],["2015-08-24",6696.94,6696.94,6300.08,6498.51,100580],["2015-08-25",6448.9,6498.51,6399.29,6448.9,119950],["2015-08-26",6498.51,6597.72,6448.9,6548.11,13650],["2015-08-27",6647.33,6696.94,6597.72,6597.72,20080],["2015-08-28",6597.72,6895.36,6597.72,6696.94,76080],["2015-08-31",6746.54,6845.76,6696.94,6696.94,40430],["2015-09-01",6696.94,6746.54,6597.72,6746.54,34250],["2015-09-03",6746.54,6746.54,6696.94,6696.94,36980],["2015-09-04",6696.94,6746.54,6647.33,6696.94,337190],["2015-09-07",6796.15,6796.15,6696.94,6696.94,41850],["2015-09-08",6696.94,6696.94,6696.94,6696.94,1360],["2015-09-09",6696.94,6895.36,6647.33,6796.15,895100],["2015-09-10",6746.54,7242.61,6746.54,7044.18,96750],["2015-09-11",7044.18,7044.18,6696.94,6796.15,91560],["2015-09-14",6746.54,6944.97,6696.94,6944.97,209270],["2015-09-15",6796.15,6895.36,6746.54,6796.15,61470],["2015-09-16",6796.15,6845.76,6746.54,6845.76,14510],["2015-09-17",6845.76,6845.76,6746.54,6746.54,84390],["2015-09-18",6796.15,6895.36,6746.54,6796.15,104420],["2015-09-21",6994.58,6994.58,6746.54,6944.97,185580],["2015-09-22",6994.58,6994.58,6845.76,6944.97,45300],["2015-09-23",6895.36,6944.97,6845.76,6895.36,54880],["2015-09-24",6895.36,7044.18,6895.36,6944.97,102220],["2015-09-25",7044.18,7044.18,6944.97,6944.97,24040],["2015-09-28",7044.18,7044.18,6796.15,6994.58,75490],["2015-09-29",6994.58,7044.18,6895.36,7044.18,77150],["2015-09-30",7044.18,7044.18,7044.18,7044.18,29100],["2015-10-01",7044.18,7044.18,6994.58,6994.58,29420],["2015-10-02",6994.58,7044.18,6895.36,7044.18,28230],["2015-10-05",7044.18,7490.65,7044.18,7242.61,51450],["2015-10-06",7242.61,7242.61,7143.4,7193.01,6560],["2015-10-07",7193.01,7193.01,6994.58,6994.58,11260],["2015-10-08",6994.58,7093.79,6994.58,7044.18,44480],["2015-10-09",7044.18,7044.18,6944.97,6944.97,32450],["2015-10-12",6994.58,7093.79,6944.97,7093.79,57380],["2015-10-13",7093.79,7143.4,7093.79,7093.79,11230],["2015-10-14",7143.4,7242.61,7143.4,7193.01,76980],["2015-10-15",7242.61,7292.22,7193.01,7242.61,20140],["2015-10-16",7193.01,7242.61,7093.79,7093.79,31490],["2015-10-19",7093.79,7292.22,7093.79,7143.4,4090],["2015-10-20",7093.79,7143.4,6994.58,7143.4,25960],["2015-10-21",7193.01,7193.01,7044.18,7143.4,71990],["2015-10-22",7143.4,7193.01,7093.79,7143.4,20500],["2015-10-23",7143.4,7143.4,7044.18,7143.4,34400],["2015-10-26",7044.18,7093.79,6994.58,7093.79,47720],["2015-10-27",7044.18,7093.79,7044.18,7044.18,27250],["2015-10-28",7143.4,7242.61,7093.79,7143.4,95390],["2015-10-29",7193.01,7193.01,6944.97,6944.97,217120],["2015-10-30",7143.4,7143.4,7093.79,7093.79,8150],["2015-11-02",7193.01,7193.01,6994.58,7143.4,15050],["2015-11-03",7044.18,7143.4,6994.58,7044.18,5100],["2015-11-04",7044.18,7044.18,6994.58,7044.18,10330],["2015-11-05",7044.18,7044.18,6994.58,7044.18,7680],["2015-11-06",7044.18,7093.79,6944.97,7044.18,33350],["2015-11-09",7391.43,7391.43,6994.58,7193.01,14220],["2015-11-10",7193.01,7193.01,6895.36,6944.97,12620],["2015-11-11",7044.18,7044.18,6944.97,6994.58,171870],["2015-11-12",7044.18,7044.18,6895.36,6994.58,9670],["2015-11-13",6944.97,7044.18,6895.36,6994.58,31480],["2015-11-16",7044.18,7044.18,6895.36,6895.36,4160],["2015-11-17",6994.58,6994.58,6944.97,6994.58,13240],["2015-11-18",7044.18,7044.18,6944.97,6994.58,10240],["2015-11-19",6944.97,6994.58,6895.36,6994.58,14010],["2015-11-20",6994.58,6994.58,6895.36,6994.58,13520],["2015-11-23",6944.97,6994.58,6944.97,6994.58,13810],["2015-11-24",6944.97,6994.58,6895.36,6994.58,23360],["2015-11-25",6944.97,6944.97,6944.97,6944.97,14440],["2015-11-26",6944.97,6994.58,6944.97,6994.58,2610],["2015-11-27",6994.58,6994.58,6944.97,6994.58,3740],["2015-11-30",6845.76,6994.58,6845.76,6994.58,31680],["2015-12-01",6845.76,6944.97,6845.76,6845.76,6120],["2015-12-02",6944.97,6944.97,6895.36,6895.36,1600],["2015-12-03",6895.36,6994.58,6895.36,6944.97,24570],["2015-12-04",6944.97,6994.58,6895.36,6994.58,51170],["2015-12-07",6994.58,6994.58,6944.97,6994.58,10110],["2015-12-08",6944.97,6944.97,6895.36,6944.97,14170],["2015-12-09",6944.97,6944.97,6895.36,6944.97,12410],["2015-12-10",6895.36,6895.36,6895.36,6895.36,5750],["2015-12-11",6895.36,6895.36,6895.36,6895.36,8000],["2015-12-14",6845.76,6845.76,6845.76,6845.76,16890],["2015-12-15",6845.76,6845.76,6845.76,6845.76,0],["2015-12-16",6845.76,6895.36,6845.76,6845.76,2230],["2015-12-17",6845.76,6845.76,6845.76,6845.76,500],["2015-12-18",6895.36,6895.36,6895.36,6895.36,440],["2015-12-21",6944.97,6944.97,6845.76,6845.76,38430],["2015-12-22",6845.76,6895.36,6796.15,6895.36,19070],["2015-12-23",6895.36,6895.36,6895.36,6895.36,14050],["2015-12-24",6944.97,6944.97,6944.97,6944.97,10],["2015-12-25",6845.76,6895.36,6845.76,6895.36,13010],["2015-12-28",6895.36,6895.36,6845.76,6845.76,4900],["2015-12-29",6796.15,6895.36,6796.15,6895.36,210],["2015-12-30",6895.36,6895.36,6895.36,6895.36,6190],["2015-12-31",6895.36,6994.58,6845.76,6994.58,28770],["2016-01-04",6845.76,6944.97,6845.76,6944.97,2990],["2016-01-05",6845.76,6845.76,6845.76,6845.76,4520],["2016-01-06",6845.76,6845.76,6796.15,6845.76,7410],["2016-01-07",6796.15,6845.76,6796.15,6845.76,2130],["2016-01-08",6796.15,6845.76,6796.15,6845.76,13540],["2016-01-11",6746.54,6746.54,6448.9,6448.9,5770],["2016-01-12",6845.76,6845.76,6746.54,6796.15,8240],["2016-01-13",6647.33,6796.15,6647.33,6796.15,100],["2016-01-14",6796.15,6796.15,6696.94,6746.54,14250],["2016-01-15",6746.54,6746.54,6746.54,6746.54,100],["2016-01-18",6647.33,6647.33,6498.51,6498.51,22420],["2016-01-19",6647.33,6647.33,6647.33,6647.33,10],["2016-01-20",6647.33,6647.33,6647.33,6647.33,3500],["2016-01-21",6448.9,6647.33,6448.9,6647.33,650],["2016-01-22",6597.72,6647.33,6448.9,6647.33,4830],["2016-01-25",6647.33,6944.97,6597.72,6696.94,15200],["2016-01-26",6895.36,6895.36,6647.33,6647.33,11140],["2016-01-27",6647.33,6845.76,6647.33,6845.76,3820],["2016-01-28",6746.54,6746.54,6746.54,6746.54,2800],["2016-01-29",6845.76,6944.97,6746.54,6944.97,12120],["2016-02-01",6796.15,6845.76,6746.54,6796.15,105990],["2016-02-02",6746.54,6796.15,6746.54,6796.15,800],["2016-02-03",6746.54,6845.76,6746.54,6845.76,260],["2016-02-04",6696.94,6895.36,6696.94,6895.36,30],["2016-02-05",6895.36,6895.36,6796.15,6796.15,510],["2016-02-15",6796.15,6796.15,6696.94,6796.15,14060],["2016-02-16",6548.11,6796.15,6498.51,6796.15,1220],["2016-02-17",6746.54,6746.54,6548.11,6696.94,1030],["2016-02-18",6696.94,6696.94,6696.94,6696.94,22660],["2016-02-19",6696.94,6696.94,6696.94,6696.94,0],["2016-02-22",6696.94,6696.94,6696.94,6696.94,330],["2016-02-23",6597.72,6696.94,6597.72,6696.94,980],["2016-02-24",6696.94,6796.15,6696.94,6796.15,2300],["2016-02-25",6796.15,6796.15,6696.94,6696.94,2840],["2016-02-26",6696.94,6696.94,6696.94,6696.94,11010],["2016-02-29",6696.94,6746.54,6696.94,6696.94,10440],["2016-03-01",6796.15,6796.15,6696.94,6746.54,11900],["2016-03-02",6696.94,6746.54,6597.72,6746.54,49720],["2016-03-03",6647.33,6746.54,6647.33,6746.54,4110],["2016-03-04",6746.54,6746.54,6746.54,6746.54,2000],["2016-03-07",6746.54,6796.15,6746.54,6746.54,2000],["2016-03-08",6746.54,6746.54,6696.94,6696.94,110],["2016-03-09",6746.54,6944.97,6746.54,6895.36,27300],["2016-03-10",6944.97,6944.97,6895.36,6895.36,200370],["2016-03-11",6944.97,6944.97,6845.76,6895.36,1370],["2016-03-14",6845.76,6845.76,6845.76,6845.76,22500],["2016-03-15",6845.76,6845.76,6796.15,6796.15,1500],["2016-03-16",6895.36,6895.36,6746.54,6895.36,25660],["2016-03-17",6796.15,6895.36,6796.15,6895.36,3400],["2016-03-18",6845.76,6895.36,6845.76,6895.36,3690],["2016-03-21",6895.36,7044.18,6845.76,6895.36,18640],["2016-03-22",6845.76,6845.76,6845.76,6845.76,440],["2016-03-23",6845.76,6895.36,6696.94,6796.15,42570],["2016-03-24",6796.15,6796.15,6746.54,6746.54,21380],["2016-03-25",6746.54,6796.15,6696.94,6746.54,38150],["2016-03-28",6746.54,6746.54,6696.94,6746.54,2140],["2016-03-29",6746.54,6746.54,6597.72,6647.33,4500],["2016-03-30",6647.33,6944.97,6647.33,6895.36,28420],["2016-03-31",6796.15,7193.01,6796.15,7193.01,50380],["2016-04-01",7193.01,7193.01,6994.58,7143.4,10470],["2016-04-04",7093.79,7292.22,7044.18,7242.61,36090],["2016-04-05",7093.79,7193.01,6994.58,7143.4,1770],["2016-04-06",6994.58,7193.01,6944.97,7093.79,25580],["2016-04-07",6845.76,6994.58,6796.15,6796.15,34130],["2016-04-08",7093.79,7093.79,6895.36,6895.36,3570],["2016-04-11",6944.97,7093.79,6895.36,6994.58,41190],["2016-04-12",6994.58,7044.18,6944.97,7044.18,39700],["2016-04-13",7044.18,7044.18,6944.97,7044.18,28830],["2016-04-14",7044.18,7093.79,6994.58,7044.18,32090],["2016-04-15",7044.18,7093.79,6994.58,6994.58,19440],["2016-04-19",7044.18,7391.43,7044.18,7292.22,132030],["2016-04-20",7341.83,7341.83,7193.01,7292.22,10080],["2016-04-21",7242.61,7341.83,7242.61,7292.22,16740],["2016-04-22",7242.61,7292.22,7143.4,7242.61,9990],["2016-04-25",7242.61,7242.61,7242.61,7242.61,0],["2016-04-26",7143.4,7193.01,6994.58,7044.18,13510],["2016-04-27",7193.01,7193.01,6994.58,7044.18,3520],["2016-04-28",6994.58,7044.18,6845.76,6944.97,29690],["2016-04-29",7292.22,7292.22,7193.01,7193.01,20],["2016-05-04",6845.76,6895.36,6696.94,6895.36,77170],["2016-05-05",6796.15,6845.76,6696.94,6796.15,18300],["2016-05-06",6696.94,6796.15,6647.33,6796.15,41620],["2016-05-09",6696.94,6796.15,6696.94,6796.15,21960],["2016-05-10",6796.15,6796.15,6746.54,6746.54,13520],["2016-05-11",6796.15,6845.76,6796.15,6796.15,13660],["2016-05-12",6796.15,6796.15,6696.94,6796.15,29360],["2016-05-13",6796.15,6796.15,6796.15,6796.15,3100],["2016-05-16",6746.54,6796.15,6746.54,6746.54,6020],["2016-05-17",6845.76,6845.76,6746.54,6845.76,5030],["2016-05-18",6845.76,6944.97,6845.76,6845.76,5690],["2016-05-19",6845.76,6845.76,6845.76,6845.76,370],["2016-05-20",6944.97,6944.97,6796.15,6796.15,2660],["2016-05-23",6845.76,6944.97,6796.15,6796.15,7890],["2016-05-24",6944.97,6944.97,6696.94,6696.94,10100],["2016-05-25",6796.15,6845.76,6746.54,6746.54,5300],["2016-05-26",6796.15,6796.15,6746.54,6746.54,12190],["2016-05-27",6696.94,6746.54,6696.94,6696.94,9840],["2016-05-30",6696.94,6845.76,6647.33,6845.76,11000],["2016-05-31",6746.54,6845.76,6746.54,6796.15,9610],["2016-06-01",6845.76,6845.76,6845.76,6845.76,100],["2016-06-02",6746.54,6845.76,6746.54,6845.76,6380],["2016-06-03",6845.76,6895.36,6746.54,6845.76,10110],["2016-06-06",6895.36,6895.36,6796.15,6796.15,4040],["2016-06-07",6796.15,6845.76,6796.15,6796.15,4550],["2016-06-08",6845.76,6895.36,6796.15,6796.15,9190],["2016-06-09",6895.36,6895.36,6796.15,6845.76,19740],["2016-06-10",6845.76,6994.58,6845.76,6944.97,20500],["2016-06-13",6944.97,7093.79,6944.97,7093.79,26410],["2016-06-14",7093.79,7193.01,6994.58,7193.01,25020],["2016-06-15",7193.01,7242.61,7093.79,7242.61,49620],["2016-06-16",7242.61,7341.83,7143.4,7341.83,58700],["2016-06-17",7341.83,7341.83,7143.4,7193.01,115060],["2016-06-20",7193.01,7193.01,7044.18,7093.79,26050],["2016-06-21",7093.79,7093.79,6944.97,6944.97,37960],["2016-06-22",6944.97,7193.01,6895.36,6895.36,12720],["2016-06-23",6839.76,7117.79,6839.76,7062.19,7290],["2016-06-24",7062.19,7062.19,6839.76,6950.97,2060],["2016-06-27",6839.76,6950.97,6784.15,6950.97,14560],["2016-06-28",6950.97,6950.97,6950.97,6950.97,0],["2016-06-29",6895.36,6950.97,6895.36,6895.36,9030],["2016-06-30",6839.76,7229.01,6672.93,7229.01,23810],["2016-07-01",7229.01,7229.01,7062.19,7062.19,23310],["2016-07-04",7062.19,7062.19,7006.58,7062.19,4290],["2016-07-05",7006.58,7006.58,6895.36,6895.36,18480],["2016-07-06",6950.97,6950.97,6895.36,6895.36,3000],["2016-07-07",6895.36,6895.36,6839.76,6895.36,9730],["2016-07-08",6895.36,6895.36,6728.54,6728.54,19600],["2016-07-11",6784.15,6784.15,6506.11,6728.54,15430],["2016-07-12",6672.93,6895.36,6672.93,6895.36,6140],["2016-07-13",6895.36,6895.36,6839.76,6839.76,13880],["2016-07-14",6839.76,6839.76,6672.93,6672.93,87760],["2016-07-15",6672.93,6672.93,6617.32,6672.93,24330],["2016-07-18",6950.97,6950.97,6839.76,6895.36,2260],["2016-07-19",6728.54,6728.54,6672.93,6672.93,8820],["2016-07-20",6839.76,6839.76,6672.93,6672.93,4430],["2016-07-21",6728.54,6728.54,6672.93,6672.93,3160],["2016-07-22",6672.93,6728.54,6617.32,6672.93,25820],["2016-07-25",6728.54,6728.54,6728.54,6728.54,13800],["2016-07-26",6784.15,6784.15,6672.93,6672.93,20270],["2016-07-27",6672.93,6672.93,6617.32,6617.32,11650],["2016-07-28",6617.32,6672.93,6617.32,6672.93,19900],["2016-07-29",6672.93,6839.76,6672.93,6839.76,19090],["2016-08-01",6839.76,6839.76,6784.15,6784.15,4450],["2016-08-02",6784.15,6784.15,6617.32,6784.15,1550],["2016-08-03",6672.93,6672.93,6339.29,6561.72,34940],["2016-08-04",6561.72,6561.72,6561.72,6561.72,7910],["2016-08-05",6506.11,6617.32,6394.89,6617.32,10020],["2016-08-08",6561.72,6672.93,6561.72,6672.93,13010],["2016-08-09",6728.54,6728.54,6617.32,6617.32,10420],["2016-08-10",6672.93,6839.76,6672.93,6784.15,25160],["2016-08-11",6784.15,6839.76,6672.93,6784.15,14660],["2016-08-12",6839.76,6839.76,6728.54,6839.76,32570],["2016-08-15",6784.15,6839.76,6784.15,6839.76,6410],["2016-08-16",6784.15,6895.36,6784.15,6895.36,56570],["2016-08-17",6895.36,6895.36,6839.76,6895.36,52900],["2016-08-18",6839.76,6895.36,6784.15,6895.36,62940],["2016-08-19",6950.97,6950.97,6784.15,6784.15,18870],["2016-08-22",6895.36,6895.36,6839.76,6895.36,15950],["2016-08-23",6839.76,6895.36,6784.15,6839.76,28790],["2016-08-24",6850.88,7217.89,6850.88,7156.72,55930],["2016-08-25",7217.89,7217.89,7156.72,7217.89,5070],["2016-08-26",7156.72,7279.06,7156.72,7217.89,7680],["2016-08-29",7156.72,7156.72,7034.38,7156.72,44450],["2016-08-30",7156.72,7156.72,6973.21,6973.21,24290],["2016-08-31",7156.72,7156.72,7034.38,7156.72,27750],["2016-09-01",7217.89,7217.89,7034.38,7217.89,680],["2016-09-05",7156.72,7217.89,7095.55,7095.55,9310],["2016-09-06",7095.55,7095.55,7095.55,7095.55,8000],["2016-09-07",7095.55,7095.55,7034.38,7095.55,21090],["2016-09-08",7095.55,7156.72,7095.55,7156.72,2530],["2016-09-09",7095.55,7217.89,7095.55,7217.89,30490],["2016-09-12",7217.89,7217.89,7217.89,7217.89,0],["2016-09-13",7217.89,7217.89,7156.72,7156.72,3100],["2016-09-14",7156.72,7187.3,7095.55,7187.3,9420],["2016-09-15",7156.72,7156.72,7034.38,7156.72,5510],["2016-09-16",7156.72,7156.72,7156.72,7156.72,4000],["2016-09-19",7156.72,7217.89,7156.72,7156.72,10020],["2016-09-20",7156.72,7340.23,7156.72,7217.89,18430],["2016-09-21",7156.72,7187.3,7156.72,7156.72,3380],["2016-09-22",7217.89,7462.56,7156.72,7462.56,57970],["2016-09-23",7921.33,7982.5,7798.99,7921.33,86810],["2016-09-26",7951.91,7951.91,7951.91,7951.91,80],["2016-09-27",7890.74,7951.91,7462.56,7890.74,40170],["2016-09-28",7584.9,7890.74,7584.9,7890.74,25110],["2016-09-29",7829.57,7829.57,7646.07,7707.24,18010],["2016-09-30",7584.9,7737.82,7584.9,7676.65,1100],["2016-10-03",7584.9,7584.9,7462.56,7462.56,1330],["2016-10-04",7462.56,7584.9,7340.23,7340.23,16550],["2016-10-05",7401.39,7646.07,7401.39,7523.73,2830],["2016-10-06",7523.73,7523.73,7401.39,7401.39,1150],["2016-10-07",7401.39,7462.56,7217.89,7462.56,16800],["2016-10-10",7615.48,7615.48,7615.48,7615.48,10],["2016-10-11",7462.56,7707.24,7095.55,7707.24,7500],["2016-10-12",7340.23,7340.23,7187.3,7187.3,290520],["2016-10-13",6881.46,7279.06,6881.46,7279.06,57510],["2016-10-14",7707.24,7707.24,7187.3,7187.3,620],["2016-10-17",7217.89,7217.89,7034.38,7095.55,12670],["2016-10-18",7034.38,7217.89,6850.88,7217.89,8010],["2016-10-19",7095.55,7217.89,7095.55,7095.55,5280],["2016-10-20",7034.38,7462.56,6912.05,7340.23,13730],["2016-10-21",7217.89,7217.89,6850.88,7034.38,22610],["2016-10-24",6850.88,7279.06,6850.88,6973.21,820],["2016-10-25",7034.38,7095.55,7003.8,7003.8,8160],["2016-10-26",6973.21,7034.38,6973.21,7034.38,18350],["2016-10-27",7095.55,7126.14,7095.55,7095.55,9020],["2016-10-28",7095.55,7095.55,6973.21,7064.97,8620],["2016-10-31",7064.97,7217.89,7034.38,7217.89,15120],["2016-11-01",7126.14,7156.72,7126.14,7156.72,2050],["2016-11-02",7156.72,7156.72,7156.72,7156.72,0],["2016-11-03",7156.72,7156.72,6973.21,6973.21,8430],["2016-11-04",7034.38,7095.55,6973.21,7095.55,910],["2016-11-07",7095.55,7156.72,7095.55,7156.72,1010],["2016-11-08",7034.38,7156.72,7034.38,7156.72,9560],["2016-11-09",7034.38,7156.72,6973.21,7156.72,3460],["2016-11-10",7034.38,7156.72,7034.38,7156.72,510],["2016-11-11",7095.55,7156.72,7034.38,7034.38,6910],["2016-11-14",7034.38,7034.38,6912.05,7034.38,22530],["2016-11-15",7340.23,7340.23,7156.72,7217.89,23710],["2016-11-16",7217.89,7217.89,7217.89,7217.89,20510],["2016-11-17",7217.89,7217.89,7095.55,7156.72,23520],["2016-11-18",7156.72,7279.06,7095.55,7279.06,6100],["2016-11-21",7279.06,7279.06,7095.55,7279.06,2020],["2016-11-22",7279.06,7279.06,7064.97,7156.72,5990],["2016-11-23",7248.47,7279.06,7034.38,7095.55,14290],["2016-11-24",7095.55,7095.55,7095.55,7095.55,2280],["2016-11-25",7095.55,7095.55,7095.55,7095.55,21570],["2016-11-28",7095.55,7095.55,7034.38,7064.97,6000],["2016-11-29",7097.23,7161.75,7097.23,7097.23,8700],["2016-11-30",7097.23,7226.27,7097.23,7226.27,14080],["2016-12-01",7161.75,7161.75,7161.75,7161.75,2000],["2016-12-02",7097.23,7097.23,6968.19,7032.71,1220],["2016-12-05",7032.71,7032.71,6968.19,6968.19,780],["2016-12-06",6968.19,6968.19,6903.67,6903.67,360],["2016-12-07",7355.31,7355.31,6710.11,7032.71,4340],["2016-12-08",7355.31,7355.31,7032.71,7226.27,7690],["2016-12-09",7226.27,7226.27,7226.27,7226.27,2000],["2016-12-12",7097.23,7097.23,6774.63,6806.89,12360],["2016-12-13",6774.63,7097.23,6774.63,7064.97,5840],["2016-12-14",7064.97,7064.97,6903.67,6968.19,7120],["2016-12-15",6935.93,7032.71,6903.67,7032.71,1550],["2016-12-16",7032.71,7097.23,7032.71,7097.23,600],["2016-12-19",6968.19,7097.23,6968.19,6968.19,8580],["2016-12-20",6968.19,7097.23,6968.19,7097.23,300],["2016-12-21",7097.23,7097.23,7097.23,7097.23,250],["2016-12-22",7097.23,7097.23,7097.23,7097.23,0],["2016-12-23",6903.67,7097.23,6903.67,7097.23,2110],["2016-12-26",6839.15,7032.71,6839.15,7032.71,1010],["2016-12-27",7097.23,7097.23,7097.23,7097.23,1600],["2016-12-28",7097.23,7097.23,7032.71,7032.71,120],["2016-12-29",6968.19,7226.27,6968.19,7226.27,4330],["2016-12-30",6839.15,7548.87,6839.15,7548.87,23570],["2017-01-03",7419.83,7419.83,7226.27,7290.79,4510],["2017-01-04",7290.79,7355.31,7290.79,7290.79,5900],["2017-01-05",7226.27,7290.79,7161.75,7290.79,4010],["2017-01-06",7097.23,7097.23,7097.23,7097.23,550],["2017-01-09",7097.23,7097.23,6968.19,7000.45,8370],["2017-01-10",7419.83,7419.83,7419.83,7419.83,100],["2017-01-11",6935.93,7290.79,6935.93,7097.23,8160],["2017-01-12",7355.31,7355.31,7097.23,7161.75,13010],["2017-01-13",7097.23,7355.31,7097.23,7161.75,17790],["2017-01-16",7484.35,7484.35,7161.75,7226.27,14700],["2017-01-17",7161.75,7387.57,7097.23,7387.57,9650],["2017-01-18",7161.75,7161.75,7097.23,7097.23,1030],["2017-01-19",6968.19,7161.75,6968.19,7161.75,4010],["2017-01-20",7161.75,7290.79,7161.75,7290.79,1100],["2017-01-23",7290.79,7419.83,7097.23,7419.83,1560],["2017-01-24",7097.23,7355.31,7097.23,7226.27,750],["2017-01-25",7226.27,7387.57,7097.23,7097.23,1170],["2017-02-02",7097.23,7161.75,7032.71,7032.71,1690],["2017-02-03",7097.23,7258.53,7032.71,7258.53,5040],["2017-02-06",7323.05,7323.05,7097.23,7226.27,9050],["2017-02-07",7355.31,7355.31,7226.27,7258.53,34060],["2017-02-08",7258.53,7387.57,7258.53,7387.57,42890],["2017-02-09",7419.83,7806.95,7419.83,7806.95,103180],["2017-02-10",7806.95,8065.03,7742.43,7968.25,21140],["2017-02-13",7806.95,8000.51,7645.65,7871.47,19990],["2017-02-14",7645.65,7806.95,7613.39,7613.39,26750],["2017-02-15",7710.17,7742.43,7613.39,7613.39,11620],["2017-02-16",7613.39,7871.47,7484.35,7581.13,15020],["2017-02-17",7516.61,7516.61,7419.83,7419.83,31900],["2017-02-20",7419.83,7677.91,7419.83,7677.91,12550],["2017-02-21",7419.83,7677.91,7419.83,7677.91,7010],["2017-02-22",7419.83,7677.91,7419.83,7677.91,14140],["2017-02-23",7613.39,7613.39,7419.83,7548.87,15840],["2017-02-24",7548.87,7677.91,7548.87,7677.91,11790],["2017-02-27",7613.39,7677.91,7548.87,7677.91,1560],["2017-02-28",7677.91,7742.43,7613.39,7613.39,5610],["2017-03-01",7613.39,7742.43,7613.39,7613.39,17500],["2017-03-02",7613.39,7677.91,7613.39,7677.91,10970],["2017-03-03",7581.13,7742.43,7581.13,7742.43,17600],["2017-03-06",7742.43,7742.43,7677.91,7677.91,2380],["2017-03-07",7677.91,7935.99,7677.91,7742.43,32660],["2017-03-08",7677.91,7742.43,7548.87,7677.91,10170],["2017-03-09",7613.39,7742.43,7613.39,7742.43,5510],["2017-03-10",7677.91,7677.91,7677.91,7677.91,1300],["2017-03-13",7677.91,7742.43,7677.91,7742.43,4900],["2017-03-14",7742.43,8258.59,7742.43,8258.59,233350],["2017-03-15",8484.41,8677.97,8387.63,8645.71,199870],["2017-03-16",8645.71,8645.71,8452.15,8645.71,55430],["2017-03-17",8581.19,8710.23,8452.15,8645.71,72720],["2017-03-20",8484.41,9226.4,8484.41,8968.31,221460],["2017-03-21",8968.31,9000.57,8903.79,8968.31,85380],["2017-03-22",8968.31,9226.4,8903.79,8936.05,253580],["2017-03-23",8936.05,8936.05,8645.71,8871.53,80440],["2017-03-24",8807.01,8968.31,8774.75,8774.75,72560],["2017-03-27",8710.23,8710.23,8452.15,8710.23,59170],["2017-03-28",8581.19,8645.71,8323.11,8581.19,18480],["2017-03-29",8548.93,8548.93,8194.07,8194.07,119150],["2017-03-30",8194.07,8516.67,8194.07,8387.63,17270],["2017-03-31",8323.11,8387.63,8323.11,8355.37,26800],["2017-04-03",8355.37,8355.37,8226.33,8258.59,24990],["2017-04-04",8323.11,8387.63,8323.11,8323.11,34320],["2017-04-05",8290.85,8290.85,8194.07,8194.07,25170],["2017-04-07",8194.07,8323.11,8129.55,8323.11,2120],["2017-04-10",8226.33,8323.11,8226.33,8323.11,9670],["2017-04-11",8387.63,8387.63,8258.59,8387.63,20150],["2017-04-12",8516.67,8516.67,8258.59,8387.63,31100],["2017-04-13",8387.63,8387.63,8323.11,8323.11,2060],["2017-04-14",8258.59,8258.59,8129.55,8258.59,37270],["2017-04-17",8323.11,8323.11,8194.07,8194.07,7090],["2017-04-18",8194.07,8194.07,8129.55,8129.55,10170],["2017-04-19",8129.55,8677.97,8129.55,8645.71,133610],["2017-04-20",8645.71,8645.71,8387.63,8387.63,10090],["2017-04-21",8581.19,8581.19,8258.59,8323.11,2190],["2017-04-24",8387.63,8387.63,8129.55,8129.55,24180],["2017-04-25",8290.85,8290.85,8000.51,8000.51,27940],["2017-04-26",8194.07,8516.67,8129.55,8323.11,68670],["2017-04-27",8290.85,8387.63,8194.07,8387.63,19130],["2017-04-28",8387.63,8452.15,8323.11,8387.63,42690],["2017-05-03",8452.15,8710.23,8387.63,8645.71,107260],["2017-05-04",8710.23,8710.23,8548.93,8548.93,115970],["2017-05-05",8548.93,8581.19,8419.89,8548.93,27610],["2017-05-08",8419.89,8774.75,8419.89,8742.49,68300],["2017-05-09",8774.75,9097.36,8742.49,9032.83,431750],["2017-05-10",9032.83,9161.88,8839.27,8903.79,159460],["2017-05-11",8903.79,8936.05,8807.01,8807.01,104640],["2017-05-12",8807.01,8936.05,8710.23,8839.27,93490],["2017-05-15",8774.75,8807.01,8645.71,8645.71,111560],["2017-05-16",8710.23,8871.53,8516.67,8710.23,99000],["2017-05-17",8774.75,8871.53,8516.67,8871.53,83940],["2017-05-18",8710.23,8710.23,8581.19,8710.23,54850],["2017-05-19",8710.23,8710.23,8387.63,8387.63,85300],["2017-05-22",8387.63,8484.41,8323.11,8323.11,91830],["2017-05-23",8323.11,8516.67,8323.11,8387.63,39670],["2017-05-24",8323.11,8516.67,8323.11,8516.67,43600],["2017-05-25",8387.63,8516.67,8387.63,8516.67,32550],["2017-05-26",8387.63,8452.15,8323.11,8387.63,48070],["2017-05-29",8387.63,8452.15,8387.63,8387.63,14350],["2017-05-30",8323.11,8387.63,8323.11,8387.63,43430],["2017-05-31",8387.63,8677.97,8387.63,8581.19,52260],["2017-06-01",8581.19,8645.71,8516.67,8581.19,2170],["2017-06-02",8452.15,8581.19,8452.15,8516.67,13320],["2017-06-05",8452.15,8710.23,8452.15,8645.71,68650],["2017-06-06",8548.93,8613.45,8548.93,8581.19,8720],["2017-06-07",8516.67,8710.23,8516.67,8710.23,65210],["2017-06-08",8452.15,8516.67,8387.63,8516.67,23720],["2017-06-09",8516.67,8613.45,8516.67,8613.45,23730],["2017-06-12",8613.45,8903.79,8613.45,8742.49,104150],["2017-06-13",8710.23,8871.53,8548.93,8710.23,70640],["2017-06-14",9014.08,9014.08,8642.71,8777.75,75400],["2017-06-15",8879.04,8879.04,8642.71,8879.04,19850],["2017-06-16",8777.75,8777.75,8642.71,8676.47,39120],["2017-06-19",8642.71,8777.75,8642.71,8777.75,57010],["2017-06-20",8642.71,8777.75,8642.71,8777.75,20600],["2017-06-21",8642.71,8777.75,8642.71,8777.75,17870],["2017-06-22",8608.95,9115.36,8608.95,8845.28,154210],["2017-06-23",8845.28,9047.84,8710.23,8946.56,40620],["2017-06-26",8912.8,8946.56,8811.52,8811.52,48050],["2017-06-27",8777.75,8980.32,8777.75,8912.8,10780],["2017-06-28",8912.8,9182.88,8912.8,9149.12,182470],["2017-06-29",9149.12,9250.4,9115.36,9250.4,333230],["2017-06-30",9250.4,9250.4,8980.32,9115.36,142030],["2017-07-03",9250.4,9250.4,9115.36,9182.88,116040],["2017-07-04",9317.92,9317.92,9149.12,9182.88,72700],["2017-07-05",9149.12,9182.88,9081.6,9182.88,84050],["2017-07-06",9182.88,9655.53,9182.88,9554.25,693580],["2017-07-07",9486.73,9554.25,9385.45,9452.97,193010],["2017-07-10",9452.97,9452.97,9115.36,9250.4,102900],["2017-07-11",9081.6,9250.4,9047.84,9182.88,165320],["2017-07-12",9284.16,9385.45,9182.88,9385.45,119240],["2017-07-13",9385.45,9419.21,9216.64,9317.92,69050],["2017-07-14",9452.97,9452.97,9250.4,9317.92,103520],["2017-07-17",9385.45,9385.45,9216.64,9284.16,126550],["2017-07-18",9351.68,9351.68,9115.36,9182.88,47710],["2017-07-19",9317.92,9351.68,9149.12,9216.64,45640],["2017-07-20",9284.16,9284.16,9014.08,9047.84,51140],["2017-07-21",9182.88,9182.88,8845.28,8845.28,68490],["2017-07-24",8912.8,8980.32,8845.28,8845.28,77660],["2017-07-25",8912.8,8980.32,8777.75,8879.04,40730],["2017-07-26",8980.32,9014.08,8777.75,8946.56,37990],["2017-07-27",8980.32,8980.32,8811.52,8980.32,30260],["2017-07-28",9014.08,9014.08,8811.52,8845.28,58060],["2017-07-31",8845.28,8980.32,8845.28,8912.8,31670],["2017-08-01",8980.32,8980.32,8845.28,8980.32,26430],["2017-08-02",8912.8,8912.8,8811.52,8811.52,101260],["2017-08-03",8912.8,9047.84,8845.28,9014.08,84340],["2017-08-04",9047.84,9115.36,8946.56,9014.08,43080],["2017-08-07",9115.36,9250.4,9047.84,9149.12,372660],["2017-08-08",9182.88,9182.88,9047.84,9081.6,18670],["2017-08-09",9149.12,9149.12,8980.32,9047.84,49910],["2017-08-10",9014.08,9047.84,8912.8,9014.08,30450],["2017-08-11",8879.04,9014.08,8879.04,8946.56,5910],["2017-08-14",8912.8,9047.84,8912.8,9047.84,81070],["2017-08-15",9014.08,9014.08,8946.56,8946.56,590],["2017-08-16",9115.36,9250.4,9115.36,9182.88,274170],["2017-08-17",9284.16,9351.68,9182.88,9182.88,158040],["2017-08-18",9216.64,9655.53,9216.64,9588.01,489820],["2017-08-21",9655.53,9824.33,9588.01,9655.53,435270],["2017-08-22",9723.05,9790.57,9452.97,9486.73,115980],["2017-08-23",9452.97,9588.01,9452.97,9588.01,166700],["2017-08-24",9723.05,9723.05,9486.73,9486.73,186730],["2017-08-25",9486.73,9588.01,9486.73,9486.73,65740],["2017-08-28",9486.73,9486.73,9419.21,9419.21,168050],["2017-08-29",9250.4,9554.25,9182.88,9554.25,102940],["2017-08-30",9588.01,9756.81,9554.25,9723.05,139540],["2017-08-31",9790.57,10026.9,9790.57,9925.61,232160],["2017-09-01",10026.9,10026.9,9858.09,9925.61,61890],["2017-09-05",9824.33,9858.09,9723.05,9824.33,33660],["2017-09-06",9790.57,9790.57,9588.01,9790.57,34700],["2017-09-07",9655.53,10026.9,9655.53,10026.9,278400],["2017-09-08",9959.38,10060.66,9756.81,9756.81,45110],["2017-09-11",9756.81,9925.61,9655.53,9655.53,90470],["2017-09-12",9655.53,9993.14,9655.53,9925.61,335980],["2017-09-13",9790.57,9891.85,9655.53,9655.53,42640],["2017-09-14",9588.01,9925.61,9588.01,9655.53,54540],["2017-09-15",9655.53,9891.85,9655.53,9790.57,53660],["2017-09-18",9655.53,9925.61,9655.53,9925.61,23530],["2017-09-19",9858.09,9959.38,9723.05,9790.57,89640],["2017-09-20",9790.57,9790.57,9689.29,9790.57,33720],["2017-09-21",9790.57,9790.57,9452.97,9588.01,323030],["2017-09-22",9723.05,9723.05,9621.77,9723.05,77050],["2017-09-25",9723.05,9723.05,9452.97,9486.73,65180],["2017-09-26",9520.49,9588.01,9385.45,9588.01,110120],["2017-09-27",9520.49,9588.01,9452.97,9452.97,35500],["2017-09-28",9588.01,9588.01,9419.21,9452.97,57400],["2017-09-29",9385.45,9520.49,9385.45,9452.97,45990],["2017-10-02",9655.53,9655.53,9419.21,9452.97,32100],["2017-10-03",9452.97,9520.49,9351.68,9452.97,90990],["2017-10-04",9452.97,9452.97,9419.21,9452.97,94710],["2017-10-05",9419.21,9452.97,9351.68,9452.97,30970],["2017-10-06",9452.97,9588.01,9452.97,9452.97,329720],["2017-10-09",9621.77,9723.05,9419.21,9588.01,270070],["2017-10-10",9452.97,9452.97,9317.92,9317.92,174900],["2017-10-11",9317.92,9385.45,9284.16,9385.45,117460],["2017-10-12",9317.92,9317.92,9182.88,9317.92,113990],["2017-10-13",9250.4,9250.4,9182.88,9250.4,144810],["2017-10-16",9250.4,9317.92,9182.88,9250.4,81060],["2017-10-17",9250.4,9250.4,9216.64,9250.4,19010],["2017-10-18",9385.45,9452.97,9250.4,9250.4,111170],["2017-10-19",9250.4,9284.16,9250.4,9284.16,78560],["2017-10-20",9317.92,9317.92,9250.4,9317.92,4920],["2017-10-23",9317.92,9317.92,9182.88,9250.4,61770],["2017-10-24",9250.4,9250.4,9182.88,9250.4,25290],["2017-10-25",9250.4,9284.16,9250.4,9250.4,35510],["2017-10-26",9216.64,9250.4,9216.64,9250.4,161420],["2017-10-27",9250.4,9317.92,9182.88,9317.92,168900],["2017-10-30",9216.64,9317.92,9216.64,9250.4,32950],["2017-10-31",9182.88,9284.16,9182.88,9284.16,13470],["2017-11-01",9250.4,9250.4,9182.88,9250.4,81180],["2017-11-02",9115.36,9250.4,9115.36,9250.4,21290],["2017-11-03",9250.4,9250.4,9115.36,9250.4,28920],["2017-11-06",9250.4,9250.4,9216.64,9216.64,24090],["2017-11-07",9419.21,9452.97,9216.64,9452.97,59280],["2017-11-08",9452.97,9452.97,9250.4,9419.21,6530],["2017-11-09",9317.92,9385.45,9250.4,9385.45,8990],["2017-11-10",9385.45,9385.45,9182.88,9351.68,48780],["2017-11-13",9284.16,9284.16,9182.88,9250.4,41520],["2017-11-14",9317.92,9317.92,9216.64,9250.4,14210],["2017-11-15",9182.88,9351.68,9182.88,9250.4,51370],["2017-11-16",9115.36,9216.64,9115.36,9216.64,29140],["2017-11-17",9608.08,9608.08,9109.89,9252.23,80650],["2017-11-20",9252.23,9252.23,9109.89,9145.47,187510],["2017-11-21",9109.89,9145.47,9109.89,9109.89,17510],["2017-11-22",9109.89,9109.89,8967.54,9038.71,3590],["2017-11-23",9109.89,9323.4,9038.71,9216.64,125200],["2017-11-24",9216.64,9216.64,9038.71,9109.89,39150],["2017-11-27",8967.54,9287.81,8967.54,9181.06,4100],["2017-11-28",8967.54,9252.23,8967.54,9252.23,4430],["2017-11-29",9252.23,9252.23,9038.71,9181.06,27370],["2017-11-30",9181.06,9181.06,9038.71,9145.47,34040],["2017-12-01",9181.06,9181.06,9003.13,9109.89,19140],["2017-12-04",9074.3,9074.3,8967.54,8967.54,31810],["2017-12-05",8967.54,8967.54,8896.37,8967.54,20660],["2017-12-06",9074.3,9074.3,8896.37,9038.71,4400],["2017-12-07",8896.37,9038.71,8825.2,8825.2,29760],["2017-12-08",8825.2,8896.37,8754.03,8860.79,24790],["2017-12-11",9038.71,9038.71,8754.03,8754.03,26880],["2017-12-12",8754.03,8860.79,8682.86,8754.03,28310],["2017-12-13",8825.2,8825.2,8682.86,8754.03,4280],["2017-12-14",8682.86,8825.2,8682.86,8825.2,16950],["2017-12-15",8789.62,8825.2,8682.86,8825.2,300],["2017-12-18",8754.03,8896.37,8682.86,8896.37,8170],["2017-12-19",8896.37,8896.37,8825.2,8825.2,19870],["2017-12-20",8682.86,9109.89,8682.86,9109.89,27250],["2017-12-21",9038.71,9038.71,8825.2,9038.71,8420],["2017-12-22",9038.71,9038.71,8789.62,8896.37,15820],["2017-12-25",8896.37,8896.37,8718.45,8718.45,6060],["2017-12-26",9109.89,9109.89,8718.45,8789.62,19510],["2017-12-27",8896.37,8896.37,8682.86,8682.86,20590],["2017-12-28",8682.86,8825.2,8682.86,8825.2,23110],["2017-12-29",8825.2,8896.37,8540.52,8540.52,17350],["2018-01-02",8682.86,8825.2,8682.86,8789.62,5020],["2018-01-03",8789.62,8789.62,8754.03,8754.03,13130],["2018-01-04",8754.03,9074.3,8754.03,9074.3,35460],["2018-01-05",9038.71,9038.71,8967.54,8967.54,4640],["2018-01-08",9003.13,9003.13,8931.96,8931.96,7500],["2018-01-09",9038.71,9038.71,8967.54,8967.54,22830],["2018-01-10",9109.89,9252.23,8896.37,9074.3,132750],["2018-01-11",9252.23,9252.23,9003.13,9109.89,63470],["2018-01-12",9181.06,9252.23,9038.71,9038.71,69290],["2018-01-15",9038.71,9181.06,9038.71,9181.06,134560],["2018-01-16",9109.89,9394.57,9109.89,9252.23,137250],["2018-01-17",9252.23,9358.98,9252.23,9358.98,49950],["2018-01-18",9394.57,9394.57,9287.81,9287.81,43600],["2018-01-19",9465.74,9465.74,9323.4,9430.16,32800],["2018-01-22",9394.57,9465.74,9252.23,9430.16,89890],["2018-01-25",9608.08,9608.08,9287.81,9287.81,18670],["2018-01-26",9287.81,9465.74,9287.81,9465.74,256060],["2018-01-29",9572.5,9572.5,9323.4,9430.16,3090],["2018-01-30",9323.4,9430.16,9287.81,9358.98,66900],["2018-01-31",9287.81,9394.57,9287.81,9394.57,81060],["2018-02-01",9643.67,9643.67,9358.98,9394.57,90380],["2018-02-02",9394.57,9465.74,9394.57,9465.74,9340],["2018-02-05",9323.4,9394.57,9287.81,9394.57,168060],["2018-02-06",9358.98,9358.98,8825.2,9323.4,59830],["2018-02-07",9323.4,9358.98,9323.4,9358.98,385160],["2018-02-08",9323.4,9323.4,9252.23,9287.81,132550],["2018-02-09",9323.4,9323.4,9181.06,9181.06,4250],["2018-02-12",9038.71,9252.23,9038.71,9252.23,4030],["2018-02-13",9181.06,9287.81,9181.06,9287.81,71490],["2018-02-21",9323.4,9323.4,9038.71,9038.71,84270],["2018-02-22",9145.47,9145.47,9003.13,9003.13,90630],["2018-02-23",9038.71,9252.23,8967.54,9252.23,822340],["2018-02-26",9109.89,9394.57,9109.89,9358.98,46190],["2018-02-27",9252.23,9252.23,9252.23,9252.23,1170],["2018-02-28",9252.23,9252.23,9216.64,9252.23,1500],["2018-03-01",9252.23,9252.23,8896.37,9252.23,2930],["2018-03-02",9252.23,9252.23,9252.23,9252.23,5030],["2018-03-05",9109.89,9181.06,9038.71,9038.71,104120],["2018-03-06",9038.71,9181.06,9038.71,9074.3,108400],["2018-03-07",9181.06,9181.06,9109.89,9109.89,98000],["2018-03-08",9109.89,9109.89,9109.89,9109.89,23100],["2018-03-09",9038.71,9287.81,9038.71,9109.89,183500],["2018-03-12",9252.23,9465.74,9252.23,9358.98,16070],["2018-03-13",9394.57,9394.57,9145.47,9358.98,1820],["2018-03-14",9358.98,9358.98,9323.4,9323.4,2160],["2018-03-15",9216.64,9323.4,9216.64,9252.23,4220],["2018-03-16",9109.89,9252.23,9109.89,9252.23,250],["2018-03-19",9287.81,9287.81,9252.23,9252.23,870],["2018-03-20",8931.96,9252.23,8931.96,9109.89,600],["2018-03-21",9109.89,9252.23,9109.89,9252.23,101120],["2018-03-22",9252.23,9252.23,9109.89,9252.23,85350],["2018-03-23",9109.89,9181.06,9109.89,9181.06,42200],["2018-03-26",9109.89,9252.23,9109.89,9252.23,40070],["2018-03-27",9109.89,9252.23,9109.89,9109.89,17680],["2018-03-28",9181.06,9252.23,9109.89,9109.89,68070],["2018-03-29",9181.06,9216.64,9181.06,9181.06,30320],["2018-03-30",9181.06,9181.06,9145.47,9181.06,6480],["2018-04-02",9181.06,9181.06,9145.47,9145.47,13450],["2018-04-03",9181.06,9216.64,9145.47,9145.47,56390],["2018-04-04",9216.64,9216.64,9181.06,9216.64,16610],["2018-04-05",9216.64,9252.23,9181.06,9181.06,58570],["2018-04-06",9216.64,9216.64,9181.06,9216.64,7630],["2018-04-09",9145.47,9181.06,9145.47,9181.06,1200],["2018-04-10",9181.06,9252.23,9181.06,9181.06,66820],["2018-04-11",9181.06,9181.06,9145.47,9145.47,55130],["2018-04-12",9181.06,9181.06,9074.3,9074.3,68000],["2018-04-13",9145.47,9216.64,9109.89,9109.89,28690],["2018-04-16",9109.89,9109.89,8931.96,8931.96,28430],["2018-04-17",9109.89,9181.06,9109.89,9181.06,26550],["2018-04-18",9074.3,9074.3,9074.3,9074.3,100],["2018-04-19",9038.71,9074.3,8967.54,9003.13,56750],["2018-04-20",9038.71,9109.89,8896.37,9109.89,84170],["2018-04-23",9145.47,9145.47,8967.54,8967.54,9100],["2018-04-24",8931.96,9216.64,8896.37,9216.64,6210],["2018-04-26",9181.06,9181.06,8825.2,8825.2,42010],["2018-04-27",9109.89,9109.89,8682.86,9038.71,7520],["2018-05-02",9038.71,9038.71,8896.37,9038.71,1580],["2018-05-03",9109.89,9109.89,8682.86,9109.89,4840],["2018-05-04",9109.89,9145.47,9038.71,9038.71,3020],["2018-05-07",9038.71,9038.71,8967.54,9038.71,50],["2018-05-08",8754.03,9038.71,8754.03,9038.71,9000],["2018-05-09",9038.71,9038.71,9038.71,9038.71,10],["2018-05-10",9109.89,9109.89,8860.79,9038.71,67560],["2018-05-11",9038.71,9038.71,9038.71,9038.71,20],["2018-05-14",9074.3,9074.3,8896.37,9038.71,16070],["2018-05-15",9181.06,9181.06,8825.2,9038.71,13030],["2018-05-16",8967.54,8967.54,8896.37,8967.54,11510],["2018-05-17",8967.54,8967.54,8825.2,8825.2,6630],["2018-05-18",8825.2,9074.3,8825.2,8896.37,30950],["2018-05-21",9038.71,9038.71,8825.2,8896.37,22450],["2018-05-22",8896.37,8896.37,8682.86,8896.37,32780],["2018-05-23",8682.86,9074.3,8682.86,8896.37,35060],["2018-05-24",8896.37,8896.37,8611.69,8682.86,31200],["2018-05-25",8754.03,8754.03,8184.66,8184.66,35300],["2018-05-28",8398.18,8469.35,8042.32,8184.66,20730],["2018-05-29",7828.81,8469.35,7828.81,8398.18,5260],["2018-05-30",8327.01,8469.35,8184.66,8184.66,8370],["2018-05-31",8469.35,8469.35,8184.66,8398.18,17380],["2018-06-01",8398.18,8611.69,8113.49,8504.93,18850],["2018-06-04",8682.86,8682.86,8327.01,8647.27,12080],["2018-06-05",8647.27,8825.2,8540.52,8754.03,350],["2018-06-06",8184.66,8896.37,8184.66,8825.2,8100],["2018-06-07",8896.37,9109.89,8825.2,9109.89,1260],["2018-06-08",9109.89,9109.89,8682.86,9109.89,140],["2018-06-11",9109.89,9109.89,8682.86,8967.54,480],["2018-06-12",8896.37,8967.54,8611.69,8967.54,27370],["2018-06-13",8967.54,9074.3,8754.03,8967.54,10550],["2018-06-14",9117.0,9341.19,8967.54,8967.54,22870],["2018-06-15",9042.27,9042.27,8892.81,8892.81,1140],["2018-06-18",8743.36,9117.0,8743.36,9117.0,3030],["2018-06-19",8593.9,8743.36,8519.17,8743.36,4290],["2018-06-20",9191.73,9266.46,9117.0,9117.0,30],["2018-06-21",9117.0,9117.0,9042.27,9042.27,20],["2018-06-22",9042.27,9042.27,9042.27,9042.27,80],["2018-06-25",9042.27,9042.27,8818.08,9042.27,1900],["2018-06-26",9042.27,9042.27,9042.27,9042.27,810],["2018-06-27",8967.54,8967.54,8892.81,8892.81,20],["2018-06-28",8818.08,8818.08,8818.08,8818.08,90],["2018-06-29",8892.81,8930.18,8593.9,8930.18,8800],["2018-07-02",8519.17,8930.18,8519.17,8930.18,2390],["2018-07-03",8930.18,8930.18,8930.18,8930.18,0],["2018-07-04",8930.18,8930.18,8930.18,8930.18,0],["2018-07-05",8930.18,8967.54,8930.18,8967.54,3000],["2018-07-06",8967.54,8967.54,8967.54,8967.54,0],["2018-07-09",8930.18,8930.18,8930.18,8930.18,1990],["2018-07-10",8930.18,8930.18,8892.81,8892.81,650],["2018-07-11",8743.36,8743.36,8743.36,8743.36,1500],["2018-07-12",8593.9,8967.54,8593.9,8967.54,500],["2018-07-13",8593.9,8967.54,8519.17,8519.17,5690],["2018-07-16",8930.18,8930.18,8743.36,8818.08,3100],["2018-07-17",8930.18,8930.18,8930.18,8930.18,20],["2018-07-18",8930.18,8930.18,8930.18,8930.18,0],["2018-07-19",8818.08,9229.1,8818.08,9229.1,4140],["2018-07-20",9229.1,9229.1,9229.1,9229.1,2720],["2018-07-23",9229.1,9229.1,9229.1,9229.1,0],["2018-07-24",9229.1,9229.1,9229.1,9229.1,2000],["2018-07-25",9042.27,9042.27,8967.54,8967.54,2030],["2018-07-26",8892.81,8892.81,8892.81,8892.81,510],["2018-07-27",8892.81,8967.54,8892.81,8967.54,7110],["2018-07-30",9117.0,9117.0,8780.72,8892.81,3320],["2018-07-31",8855.45,8892.81,8855.45,8892.81,3830],["2018-08-01",8892.81,8892.81,8892.81,8892.81,6000],["2018-08-02",8519.17,8892.81,8519.17,8892.81,5600],["2018-08-03",8593.9,8892.81,8593.9,8892.81,6810],["2018-08-06",9117.0,9117.0,8519.17,8519.17,25750],["2018-08-07",8892.81,8892.81,8743.36,8892.81,10900],["2018-08-08",8967.54,8967.54,8818.08,8892.81,2310],["2018-08-09",8892.81,8892.81,8818.08,8818.08,3220],["2018-08-10",8892.81,8892.81,8668.63,8818.08,10300],["2018-08-13",8892.81,8892.81,8668.63,8892.81,610],["2018-08-14",8705.99,8818.08,8668.63,8818.08,1730],["2018-08-15",8855.45,8855.45,8855.45,8855.45,3010],["2018-08-16",8593.9,8892.81,8556.53,8892.81,3700],["2018-08-17",8892.81,8892.81,8892.81,8892.81,0],["2018-08-20",8892.81,8892.81,8892.81,8892.81,20],["2018-08-21",8593.9,8818.08,8593.9,8818.08,4770],["2018-08-22",8743.36,8818.08,8705.99,8818.08,5600],["2018-08-23",8743.36,8743.36,8705.99,8743.36,2510],["2018-08-24",8743.36,8892.81,8743.36,8855.45,7190],["2018-08-27",8892.81,8892.81,8668.63,8892.81,50],["2018-08-28",8892.81,8892.81,8892.81,8892.81,0],["2018-08-29",8818.08,8892.81,8818.08,8892.81,3180],["2018-08-30",8668.63,8855.45,8668.63,8818.08,2110],["2018-08-31",8705.99,8892.81,8668.63,8892.81,3340],["2018-09-04",9042.27,9042.27,8743.36,8743.36,1010],["2018-09-05",8818.08,8818.08,8743.36,8743.36,1200],["2018-09-06",8519.17,8743.36,8519.17,8743.36,20],["2018-09-07",8967.54,8967.54,8519.17,8743.36,14960],["2018-09-10",8519.17,8855.45,8519.17,8743.36,8180],["2018-09-11",8818.08,8818.08,8743.36,8743.36,4910],["2018-09-12",8668.63,8743.36,8593.9,8743.36,19470],["2018-09-13",8743.36,8743.36,8668.63,8668.63,3690],["2018-09-14",8668.63,8668.63,8519.17,8668.63,16440],["2018-09-17",8668.63,8668.63,8369.71,8556.53,30170],["2018-09-18",8818.08,8818.08,8519.17,8668.63,3310],["2018-09-19",8780.72,8780.72,8668.63,8743.36,22520],["2018-09-20",8593.9,8743.36,8444.44,8743.36,1610],["2018-09-21",8743.36,8743.36,8743.36,8743.36,410],["2018-09-24",8593.9,8668.63,8593.9,8668.63,11000],["2018-09-25",8668.63,8668.63,8593.9,8668.63,15730],["2018-09-26",8743.36,8818.08,8668.63,8743.36,9140],["2018-09-27",8743.36,9341.19,8743.36,9341.19,110140],["2018-09-28",9976.39,9976.39,9714.84,9976.39,151870],["2018-10-01",10312.68,10312.68,10088.49,10237.95,29000],["2018-10-02",10237.95,10237.95,9640.11,10013.76,98310],["2018-10-03",9640.11,9714.84,9565.38,9714.84,22620],["2018-10-04",9640.11,9864.3,9640.11,9752.2,11010],["2018-10-05",10013.76,10013.76,9415.92,9714.84,2110],["2018-10-08",9714.84,9714.84,9714.84,9714.84,3100],["2018-10-09",9640.11,9640.11,9640.11,9640.11,1960],["2018-10-10",9640.11,9640.11,9640.11,9640.11,100],["2018-10-11",9341.19,9565.38,9191.73,9490.65,6990],["2018-10-12",9415.92,9640.11,9341.19,9640.11,5080],["2018-10-15",9602.75,9640.11,9341.19,9415.92,7200],["2018-10-16",9415.92,9939.03,9415.92,9864.3,1810],["2018-10-17",10013.76,10088.49,9939.03,10013.76,362470],["2018-10-18",9939.03,10013.76,9789.57,10013.76,520],["2018-10-19",10013.76,10013.76,10013.76,10013.76,10],["2018-10-22",10013.76,10013.76,10013.76,10013.76,0],["2018-10-23",9939.03,9939.03,9415.92,9714.84,16800],["2018-10-24",9714.84,10088.49,9640.11,9640.11,5060],["2018-10-25",9490.65,9714.84,9415.92,9714.84,2000],["2018-10-26",9490.65,10013.76,9490.65,9789.57,7920],["2018-10-29",10013.76,10013.76,9490.65,9901.66,47400],["2018-10-30",9490.65,9714.84,9341.19,9453.29,55530],["2018-10-31",9490.65,9490.65,9191.73,9490.65,23610],["2018-11-01",9565.38,9565.38,9565.38,9565.38,6940],["2018-11-02",9714.84,10088.49,9714.84,9939.03,69020],["2018-11-05",9939.03,10013.76,9939.03,10013.76,94180],["2018-11-06",10013.76,10648.96,9939.03,10648.96,101070],["2018-11-07",10648.96,10686.32,10312.68,10648.96,148940],["2018-11-08",10536.86,10611.59,10387.41,10387.41,96450],["2018-11-09",10275.31,10761.05,10275.31,10462.13,69410],["2018-11-12",10462.13,10462.13,10125.85,10163.22,5710],["2018-11-13",9864.3,10163.22,9826.93,9826.93,14050],["2018-11-14",10387.41,10387.41,9789.57,9789.57,5560],["2018-11-15",10350.04,10350.04,9565.38,10088.49,10060],["2018-11-16",9714.84,10088.49,9714.84,10088.49,1520],["2018-11-19",9714.84,10312.68,9714.84,10163.22,133620],["2018-11-20",9864.3,10163.22,9864.3,10088.49,286360],["2018-11-21",10013.76,10648.96,9939.03,10462.13,267690],["2018-11-22",10499.5,10611.59,10462.13,10574.23,91020],["2018-11-23",10462.13,10648.96,10462.13,10648.96,115250],["2018-11-26",10462.13,10499.5,10200.58,10350.04,111290],["2018-11-27",10462.13,10462.13,10237.95,10387.41,12030],["2018-11-28",10462.13,10499.5,10387.41,10499.5,333180],["2018-11-29",10536.86,10648.96,10387.41,10387.41,7050],["2018-11-30",10387.41,10387.41,10163.22,10312.68,3960],["2018-12-03",10312.68,10462.13,10163.22,10462.13,59870],["2018-12-04",10660.28,10660.28,10462.13,10660.28,21980],["2018-12-05",10541.39,10660.28,10462.13,10660.28,11840],["2018-12-06",10541.39,10660.28,10462.13,10660.28,64720],["2018-12-07",10660.28,10660.28,10660.28,10660.28,1000],["2018-12-10",10620.65,10779.17,10541.39,10779.17,223610],["2018-12-11",10937.69,10937.69,10581.02,10581.02,6940],["2018-12-12",10620.65,10818.8,10620.65,10818.8,35620],["2018-12-13",10858.43,10858.43,10660.28,10779.17,21100],["2018-12-14",10660.28,10779.17,10660.28,10699.91,63970],["2018-12-17",10699.91,10858.43,10699.91,10858.43,30000],["2018-12-18",10620.65,10699.91,10541.39,10620.65,64200],["2018-12-19",10620.65,10699.91,10620.65,10699.91,89810],["2018-12-20",10858.43,10858.43,10858.43,10858.43,10],["2018-12-21",10620.65,10858.43,10620.65,10858.43,1010],["2018-12-24",10858.43,10858.43,10858.43,10858.43,2250],["2018-12-25",10858.43,10858.43,10858.43,10858.43,0],["2018-12-26",11254.72,11254.72,10462.13,10462.13,139610],["2018-12-27",10699.91,10699.91,10699.91,10699.91,10],["2018-12-28",10462.13,10699.91,10462.13,10699.91,130],["2019-01-02",10541.39,11175.46,10541.39,10937.69,4150],["2019-01-03",10858.43,10858.43,10462.13,10739.54,18700],["2019-01-04",10462.13,10699.91,10462.13,10699.91,1010],["2019-01-07",10065.84,10779.17,10065.84,10779.17,870],["2019-01-08",10779.17,10779.17,10779.17,10779.17,10],["2019-01-09",11096.2,11096.2,10779.17,10779.17,3510],["2019-01-10",10462.13,10699.91,10462.13,10699.91,3500],["2019-01-11",10620.65,10699.91,10382.88,10699.91,10090],["2019-01-14",10620.65,10620.65,10303.62,10422.51,23500],["2019-01-15",10382.88,10620.65,10382.88,10620.65,13270],["2019-01-16",10620.65,10620.65,10620.65,10620.65,0],["2019-01-17",10462.13,10462.13,10422.51,10422.51,1000],["2019-01-18",10462.13,10779.17,10382.88,10581.02,17770],["2019-01-21",10699.91,10699.91,10699.91,10699.91,10],["2019-01-22",10343.25,10620.65,10303.62,10422.51,4000],["2019-01-23",10541.39,10541.39,10541.39,10541.39,10],["2019-01-24",10303.62,10303.62,10303.62,10303.62,8200],["2019-01-25",10303.62,10303.62,9907.32,9907.32,18330],["2019-01-28",10145.1,10145.1,9986.58,10065.84,21600],["2019-01-29",10065.84,10065.84,10065.84,10065.84,0],["2019-01-30",10145.1,10145.1,10145.1,10145.1,10],["2019-01-31",10145.1,10145.1,10145.1,10145.1,0],["2019-02-01",10145.1,10145.1,10145.1,10145.1,0],["2019-02-11",10462.13,10462.13,10462.13,10462.13,10010],["2019-02-12",10462.13,10699.91,10303.62,10699.91,1460],["2019-02-13",10699.91,10699.91,10303.62,10620.65,12510],["2019-02-14",10541.39,10541.39,10382.88,10382.88,4550],["2019-02-15",10382.88,10541.39,10382.88,10541.39,5380],["2019-02-18",10382.88,10541.39,10303.62,10541.39,16010],["2019-02-19",10303.62,10303.62,10303.62,10303.62,14500],["2019-02-20",10382.88,10382.88,10382.88,10382.88,10],["2019-02-21",10382.88,10382.88,10382.88,10382.88,0],["2019-02-22",10382.88,10382.88,10303.62,10303.62,110],["2019-02-25",10303.62,10382.88,10303.62,10382.88,1510],["2019-02-26",10303.62,10303.62,10303.62,10303.62,1500],["2019-02-27",10145.1,10303.62,10145.1,10303.62,900],["2019-02-28",10224.36,10224.36,9986.58,10224.36,2010],["2019-03-01",10224.36,10224.36,10224.36,10224.36,0],["2019-03-04",10224.36,10303.62,10224.36,10224.36,3640],["2019-03-05",10382.88,10382.88,10303.62,10303.62,5330],["2019-03-06",10382.88,10382.88,10303.62,10303.62,1210],["2019-03-07",10065.84,10065.84,10065.84,10065.84,1960],["2019-03-08",10224.36,10224.36,9986.58,10224.36,31120],["2019-03-11",10224.36,10224.36,10224.36,10224.36,0],["2019-03-12",10303.62,10303.62,10303.62,10303.62,10],["2019-03-13",10224.36,10224.36,10224.36,10224.36,60],["2019-03-14",10145.1,10224.36,9946.95,10224.36,8230],["2019-03-15",10105.47,10303.62,10105.47,10303.62,19090],["2019-03-18",10224.36,11016.94,10224.36,10779.17,124990],["2019-03-19",10501.76,11096.2,10501.76,10858.43,50590],["2019-03-20",10739.54,10858.43,10699.91,10699.91,89930],["2019-03-21",10699.91,10898.06,10699.91,10699.91,28590],["2019-03-22",10699.91,10858.43,10699.91,10699.91,35780],["2019-03-25",10581.02,10779.17,10462.13,10620.65,48470],["2019-03-26",10462.13,10779.17,10462.13,10581.02,41020],["2019-03-27",10818.8,10858.43,10620.65,10858.43,37350],["2019-03-28",10501.76,11016.94,10501.76,10858.43,14970],["2019-03-29",10858.43,10858.43,10779.17,10858.43,46400],["2019-04-01",10858.43,10937.69,10858.43,10858.43,56160],["2019-04-02",10858.43,11016.94,10858.43,11016.94,108630],["2019-04-03",11016.94,11769.9,11016.94,11769.9,200290],["2019-04-04",11769.9,12245.45,11769.9,12245.45,191210],["2019-04-05",12245.45,12245.45,11809.53,12047.31,76280],["2019-04-08",11928.42,12007.68,11532.13,11888.79,61590],["2019-04-09",12166.19,12166.19,11333.98,11651.01,104580],["2019-04-10",11333.98,11532.13,11016.94,11096.2,66840],["2019-04-11",10898.06,11809.53,10898.06,11492.5,84590],["2019-04-12",11492.5,11492.5,10937.69,10937.69,43030],["2019-04-16",10858.43,10937.69,10541.39,10937.69,16740],["2019-04-17",10541.39,10937.69,10541.39,10541.39,9790],["2019-04-18",11056.57,11056.57,10382.88,10462.13,66750],["2019-04-19",10462.13,11096.2,10382.88,10858.43,17420],["2019-04-22",10977.32,11016.94,10699.91,10977.32,28400],["2019-04-23",11175.46,11413.24,11016.94,11254.72,138880],["2019-04-24",11809.53,11809.53,11175.46,11492.5,152430],["2019-04-25",11492.5,11571.76,11096.2,11571.76,21420],["2019-04-26",11492.5,12364.34,11492.5,12324.71,392510],["2019-05-02",12324.71,12483.23,11690.64,11888.79,165110],["2019-05-03",11333.98,11888.79,11333.98,11730.27,152500],["2019-05-06",11888.79,12205.82,11690.64,11888.79,136930],["2019-05-07",11888.79,12047.31,11730.27,11809.53,43370],["2019-05-08",11492.5,11888.79,11492.5,11769.9,16340],["2019-05-09",11730.27,11888.79,11492.5,11888.79,20160],["2019-05-10",11809.53,11849.16,11809.53,11809.53,15910],["2019-05-13",11254.72,11809.53,11215.09,11809.53,29560],["2019-05-14",11730.27,11769.9,11492.5,11769.9,21590],["2019-05-15",11532.13,11849.16,11532.13,11769.9,6320],["2019-05-16",11769.9,12562.49,11769.9,12562.49,500570],["2019-05-17",13077.67,13434.33,12839.89,13394.7,414540],["2019-05-20",13156.93,13434.33,12998.41,13315.44,100730],["2019-05-21",12998.41,14187.29,12998.41,13791.0,404890],["2019-05-22",13632.48,14108.03,13632.48,13711.74,209780],["2019-05-23",13711.74,14623.21,13711.74,14108.03,370900],["2019-05-24",14108.03,14504.32,13236.19,13473.96,368440],["2019-05-27",13236.19,13632.48,13156.93,13434.33,81100],["2019-05-28",13315.44,14187.29,13315.44,13473.96,321050],["2019-05-29",13751.37,13751.37,13315.44,13315.44,214990],["2019-05-30",13473.96,13870.25,13394.7,13632.48,254100],["2019-05-31",13553.22,13632.48,12839.89,12839.89,240170],["2019-06-03",12839.89,12839.89,12285.08,12364.34,214370],["2019-06-04",12364.34,13196.56,12285.08,13196.56,167270],["2019-06-05",13711.74,13830.62,13315.44,13592.85,194750],["2019-06-06",13592.85,13592.85,13236.19,13473.96,208270],["2019-06-07",13473.96,13949.51,13394.7,13949.51,235940],["2019-06-10",13949.51,14742.1,13949.51,14266.55,404680],["2019-06-11",14266.55,14266.55,13870.25,14187.29,150070],["2019-06-12",14187.29,14662.84,14028.77,14187.29,340840],["2019-06-13",14543.95,14821.36,14028.77,14028.77,833740],["2019-06-14",14108.03,14226.92,13394.7,13394.7,289470],["2019-06-17",13473.96,13791.0,13236.19,13473.96,155520],["2019-06-18",13236.19,13473.96,12998.41,13077.67,147750],["2019-06-19",13077.67,13236.19,12166.19,12166.19,634990],["2019-06-20",11730.27,12285.08,11333.98,11333.98,693640],["2019-06-21",11730.27,12126.57,11333.98,11888.79,158560],["2019-06-24",12214.51,12214.51,11481.64,11563.07,110910],["2019-06-25",11400.21,11563.07,10993.06,11196.63,225280],["2019-06-26",11196.63,11400.21,10830.2,11033.77,134880],["2019-06-27",11033.77,11237.35,10585.91,10870.91,303130],["2019-06-28",10870.91,10870.91,10382.33,10423.05,304360],["2019-07-01",10585.91,11115.2,10545.19,10585.91,291380],["2019-07-02",10667.34,10748.77,10545.19,10545.19,116790],["2019-07-03",10504.48,10585.91,9812.32,9812.32,553410],["2019-07-04",9364.46,9853.04,9160.88,9812.32,484950],["2019-07-05",9527.32,9893.75,9527.32,9568.03,65910],["2019-07-08",9405.17,9771.61,9283.03,9283.03,95940],["2019-07-09",9445.89,9649.46,9283.03,9364.46,134470],["2019-07-10",9364.46,9568.03,9364.46,9364.46,122790],["2019-07-11",9445.89,9445.89,8957.31,9120.17,190070],["2019-07-12",9120.17,9242.31,8713.02,8713.02,148560],["2019-07-15",8713.02,8875.88,8631.59,8713.02,166260],["2019-07-16",8713.02,8794.45,8468.73,8509.44,212560],["2019-07-17",8468.73,8631.59,8387.3,8509.44,109010],["2019-07-18",8387.3,8550.16,8387.3,8387.3,104480],["2019-07-19",8387.3,8550.16,8387.3,8550.16,95230],["2019-07-22",8509.44,8713.02,8509.44,8631.59,47470],["2019-07-23",8794.45,8794.45,8468.73,8631.59,39490],["2019-07-24",8468.73,8550.16,8061.58,8143.01,216810],["2019-07-25",8143.01,8143.01,7817.29,7817.29,136750],["2019-07-26",7817.29,8346.58,7768.43,8346.58,208850],["2019-07-29",8387.3,8428.01,8143.01,8143.01,43490],["2019-07-30",8143.01,8143.01,7898.72,7972.0,93670],["2019-07-31",7898.72,7898.72,7735.86,7817.29,90820],["2019-08-01",7662.57,7817.29,7573.0,7654.43,72850],["2019-08-02",7434.56,7646.28,7328.71,7328.71,131600],["2019-08-05",7328.71,7328.71,7084.42,7133.27,158160],["2019-08-06",7002.99,7621.85,6831.98,7141.42,244330],["2019-08-07",6921.56,7320.56,6921.56,7108.84,28850],["2019-08-08",7247.28,7573.0,6945.98,7206.56,153600],["2019-08-09",7401.99,7442.71,7247.28,7418.28,69330],["2019-08-12",7410.14,7467.14,7173.99,7328.71,34690],["2019-08-13",7165.85,7328.71,7165.85,7239.13,48180],["2019-08-14",7320.56,7320.56,7182.13,7230.99,15130],["2019-08-15",7320.56,7320.56,7051.84,7222.85,30530],["2019-08-16",7125.13,7410.14,7084.42,7401.99,31050],["2019-08-19",7328.71,7369.42,7165.85,7312.42,50880],["2019-08-20",7084.42,7304.28,7084.42,7165.85,40300],["2019-08-21",7051.84,7165.85,6929.7,6937.84,116610],["2019-08-22",6921.56,7165.85,6921.56,7035.56,65590],["2019-08-23",7002.99,7092.56,6945.98,7035.56,30330],["2019-08-26",6937.84,7027.41,6921.56,6978.56,28300],["2019-08-27",6978.56,7051.84,6840.13,6921.56,84970],["2019-08-28",6921.56,6978.56,6848.27,6848.27,39040],["2019-08-29",6840.13,6954.13,6758.7,6897.13,41600],["2019-08-30",6799.41,6872.7,6514.41,6603.98,70160],["2019-09-03",6595.84,6693.55,6522.55,6603.98,14690],["2019-09-04",6514.41,6652.84,6514.41,6636.55,48330],["2019-09-05",6636.55,6636.55,6514.41,6620.26,105000],["2019-09-06",6522.55,6620.26,6522.55,6620.26,18030],["2019-09-09",6750.55,6750.55,6514.41,6595.84,73420],["2019-09-10",6514.41,6595.84,6139.83,6506.26,43210],["2019-09-11",6514.41,6514.41,6147.97,6180.54,83850],["2019-09-12",6147.97,6302.69,6147.97,6180.54,13030],["2019-09-13",6107.25,6180.54,5944.39,5944.39,56430],["2019-09-16",5944.39,5944.39,5700.1,5862.96,95290],["2019-09-17",5862.96,5862.96,5626.82,5667.53,67660],["2019-09-18",5374.38,5814.11,5374.38,5700.1,66190],["2019-09-19",5700.1,5773.39,5659.39,5659.39,32110],["2019-09-20",5659.39,5781.53,5586.1,5586.1,14840],["2019-09-23",5472.1,5683.82,5292.95,5309.24,29580],["2019-09-24",5309.24,5675.68,5309.24,5659.39,49800],["2019-09-25",5602.39,5822.25,5463.96,5781.53,24890],["2019-09-26",5846.68,5862.96,5781.53,5822.25,7460],["2019-09-27",5822.25,5862.96,5618.67,5781.53,21410],["2019-09-30",5545.39,5822.25,5545.39,5740.82,30830],["2019-10-01",5545.39,5773.39,5537.24,5740.82,16900],["2019-10-02",5700.1,5740.82,5561.67,5700.1,26680],["2019-10-03",5700.1,5732.68,5553.53,5700.1,42470],["2019-10-04",5700.1,5773.39,5537.24,5700.1,42610],["2019-10-07",5700.1,5781.53,5626.82,5740.82,78170],["2019-10-08",5626.82,5781.53,5626.82,5748.96,4110],["2019-10-09",5700.1,5748.96,5626.82,5732.68,49470],["2019-10-10",5700.1,5732.68,5618.67,5651.25,12040],["2019-10-11",5626.82,5773.39,5618.67,5740.82,61350],["2019-10-14",5757.11,5757.11,5602.39,5732.68,44570],["2019-10-15",5626.82,5724.53,5618.67,5618.67,39240],["2019-10-16",5618.67,5700.1,5561.67,5700.1,8640],["2019-10-17",5618.67,5700.1,5561.67,5691.96,4610],["2019-10-18",5577.96,5675.68,5553.53,5577.96,12220],["2019-10-21",5700.1,5700.1,5569.82,5577.96,33190],["2019-10-22",5618.67,5667.53,5577.96,5667.53,11210],["2019-10-23",5602.39,5675.68,5602.39,5618.67,1480],["2019-10-24",5700.1,5740.82,5659.39,5724.53,10210],["2019-10-25",5724.53,5724.53,5659.39,5700.1,3130],["2019-10-28",5577.96,5708.25,5537.24,5691.96,27130],["2019-10-29",5700.1,5700.1,5691.96,5691.96,34250],["2019-10-30",5586.1,5691.96,5537.24,5618.67,48560],["2019-10-31",5618.67,5683.82,5545.39,5545.39,55400],["2019-11-01",5683.82,5700.1,5561.67,5700.1,23790],["2019-11-04",5586.1,5651.25,5586.1,5618.67,50630],["2019-11-05",5691.96,5691.96,5561.67,5651.25,2230],["2019-11-06",5545.39,5618.67,5537.24,5553.53,39490],["2019-11-07",5553.53,5610.53,5520.96,5537.24,6460],["2019-11-08",5618.67,5618.67,5537.24,5602.39,520],["2019-11-11",5602.39,5618.67,5472.1,5488.39,2930],["2019-11-12",5496.53,5569.82,5472.1,5512.82,23120],["2019-11-13",5529.1,5529.1,5455.81,5496.53,1590],["2019-11-14",5496.53,5569.82,5455.81,5496.53,11690],["2019-11-15",5496.53,5496.53,5463.96,5463.96,16150],["2019-11-18",5455.81,5537.24,5455.81,5537.24,1420],["2019-11-19",5439.53,5439.53,5439.53,5439.53,1540],["2019-11-20",5431.39,5455.81,5374.38,5374.38,25360],["2019-11-21",5700.1,5700.1,5382.53,5382.53,20220],["2019-11-22",5569.82,5569.82,5341.81,5455.81,13800],["2019-11-25",5618.67,5618.67,5618.67,5618.67,10],["2019-11-26",5496.53,5529.1,5374.38,5415.1,17170],["2019-11-27",5431.39,5431.39,5415.1,5423.24,7330],["2019-11-28",5374.38,5496.53,5292.95,5431.39,24340],["2019-11-29",5618.67,5618.67,5374.38,5415.1,25770],["2019-12-02",5537.24,5537.24,5252.24,5252.24,48490],["2019-12-03",5520.96,5520.96,4893.95,5211.52,34460],["2019-12-04",5138.24,5325.53,4885.8,5089.38,80870],["2019-12-05",5073.09,5260.38,4893.95,5097.52,35780],["2019-12-06",5162.67,5162.67,4885.8,4983.52,58820],["2019-12-09",5073.09,5073.09,4967.23,4999.81,21470],["2019-12-10",5048.66,5048.66,4698.51,4950.95,55770],["2019-12-11",4967.23,4967.23,4820.66,4918.38,44150],["2019-12-12",4926.52,4926.52,4665.94,4918.38,37570],["2019-12-13",4649.66,4967.23,4649.66,4934.66,58000],["2019-12-16",5089.38,5089.38,4747.37,4788.09,32750],["2019-12-17",4788.09,5121.95,4788.09,4999.81,40810],["2019-12-18",5105.67,5105.67,5007.95,5081.24,27750],["2019-12-19",5105.67,5113.81,4975.38,5073.09,36390],["2019-12-20",5130.09,5130.09,4967.23,5048.66,28380],["2019-12-23",5081.24,5089.38,4885.8,4902.09,97750],["2019-12-24",4902.09,5121.95,4902.09,4902.09,51120],["2019-12-25",5048.66,5048.66,4902.09,4902.09,81320],["2019-12-26",5048.66,5048.66,4893.95,4934.66,37020],["2019-12-27",5040.52,5040.52,4885.8,4926.52,148560],["2019-12-30",4926.52,5016.09,4885.8,4885.8,107410],["2019-12-31",5024.23,5024.23,4804.37,4959.09,80930],["2020-01-02",4999.81,4999.81,4934.66,4942.8,28380],["2020-01-03",4959.09,4959.09,4885.8,4885.8,37860],["2020-01-06",4991.66,4991.66,4853.23,4853.23,66940],["2020-01-07",4967.23,4967.23,4853.23,4926.52,53850],["2020-01-08",4885.8,4950.95,4853.23,4877.66,35400],["2020-01-09",4877.66,4918.38,4877.66,4902.09,14520],["2020-01-10",4893.95,4893.95,4804.37,4885.8,42260],["2020-01-13",4934.66,4934.66,4877.66,4926.52,35740],["2020-01-14",4959.09,4959.09,4877.66,4934.66,42280],["2020-01-15",4885.8,4885.8,4804.37,4869.52,70340],["2020-01-16",4804.37,4877.66,4804.37,4804.37,54140],["2020-01-17",4910.23,4910.23,4893.95,4893.95,12790],["2020-01-20",4885.8,4885.8,4804.37,4885.8,28950],["2020-01-21",4885.8,4934.66,4804.37,4804.37,38760],["2020-01-22",4804.37,4950.95,4804.37,4950.95,2010],["2020-01-30",4967.23,4967.23,4893.95,4959.09,16050],["2020-01-31",4893.95,4893.95,4885.8,4885.8,21320],["2020-02-03",4885.8,4885.8,4551.94,4779.94,46950],["2020-02-04",4779.94,4779.94,4722.94,4771.8,15900],["2020-02-05",4877.66,4877.66,4722.94,4796.23,32100],["2020-02-06",4804.37,4869.52,4763.66,4845.09,77870],["2020-02-07",4804.37,4845.09,4771.8,4836.95,70580],["2020-02-10",4836.95,4836.95,4722.94,4828.8,1330],["2020-02-11",4812.52,4845.09,4812.52,4845.09,23400],["2020-02-12",4804.37,4828.8,4763.66,4804.37,17950],["2020-02-13",4763.66,4804.37,4722.94,4788.09,43840],["2020-02-14",4788.09,4796.23,4722.94,4788.09,51430],["2020-02-17",4779.94,4779.94,4519.37,4519.37,38850],["2020-02-18",4722.94,4747.37,4641.51,4714.8,26280],["2020-02-19",4608.94,4641.51,4608.94,4641.51,950],["2020-02-20",4682.23,4788.09,4641.51,4788.09,133060],["2020-02-21",4763.66,4804.37,4722.94,4722.94,3680],["2020-02-24",4722.94,4877.66,4576.37,4576.37,4590],["2020-02-25",4804.37,4804.37,4722.94,4763.66,2810],["2020-02-26",4836.95,4836.95,4722.94,4722.94,36520],["2020-02-27",4739.23,4739.23,4722.94,4722.94,9420],["2020-02-28",4722.94,4885.8,4519.37,4519.37,31400],["2020-03-02",4633.37,4633.37,4560.08,4560.08,29100],["2020-03-03",4600.8,4714.8,4519.37,4633.37,27500],["2020-03-04",4519.37,4722.94,4503.08,4714.8,34150],["2020-03-05",4527.51,4714.8,4527.51,4706.66,37800],["2020-03-06",4698.51,4698.51,4584.51,4682.23,14010],["2020-03-09",4519.37,4633.37,4397.22,4608.94,41490],["2020-03-10",4315.79,4608.94,4315.79,4600.8,8410],["2020-03-11",4560.08,4633.37,4397.22,4584.51,52580],["2020-03-12",4266.94,4576.37,4266.94,4470.51,21180],["2020-03-13",4193.65,4462.37,4161.08,4446.08,30140],["2020-03-16",4234.36,4527.51,4152.93,4527.51,17010],["2020-03-17",4397.22,4397.22,4218.08,4218.08,33930],["2020-03-18",4446.08,4446.08,4429.8,4429.8,30],["2020-03-19",4429.8,4429.8,4120.36,4234.36,22380],["2020-03-20",4152.93,4152.93,3941.22,4144.79,14340],["2020-03-23",4144.79,4144.79,3859.79,4063.36,29950],["2020-03-24",3843.5,4055.22,3786.5,4055.22,12460],["2020-03-25",4047.07,4063.36,3778.35,4063.36,15900],["2020-03-26",3908.64,4055.22,3908.64,4030.79,2700],["2020-03-27",3990.07,3990.07,3770.21,3981.93,6590],["2020-03-30",3770.21,3908.64,3762.07,3827.21,34140],["2020-03-31",3827.21,4063.36,3762.07,3827.21,36480],["2020-04-01",4055.22,4055.22,3835.36,3990.07,8740],["2020-04-03",3990.07,3990.07,3786.5,3908.64,8070],["2020-04-06",3990.07,4177.36,3990.07,4144.79,3720],["2020-04-07",4397.22,4397.22,4144.79,4226.22,5830],["2020-04-08",4397.22,4397.22,3933.07,3933.07,40020],["2020-04-09",4030.79,4152.93,3941.22,3941.22,24770],["2020-04-10",3941.22,4209.93,3941.22,4185.51,25320],["2020-04-13",4470.51,4470.51,4152.93,4429.8,19950],["2020-04-14",4242.51,4421.65,4120.36,4389.08,29320],["2020-04-15",4380.94,4380.94,4120.36,4136.65,20490],["2020-04-16",4275.08,4421.65,4234.36,4421.65,84150],["2020-04-17",4731.09,4731.09,4722.94,4731.09,99690],["2020-04-20",5048.66,5056.81,4739.23,4885.8,116200],["2020-04-21",4722.94,4926.52,4543.8,4722.94,58910],["2020-04-22",4437.94,4560.08,4397.22,4437.94,67080],["2020-04-23",4714.8,4714.8,4152.93,4380.94,55990],["2020-04-24",4397.22,4437.94,4299.51,4437.94,19050],["2020-04-27",4234.36,4714.8,4234.36,4641.51,3390],["2020-04-28",4478.65,4641.51,4397.22,4617.08,52800],["2020-04-29",4299.51,4478.65,4299.51,4437.94,30990],["2020-05-04",4519.37,4519.37,4258.79,4478.65,9790],["2020-05-05",4315.79,4478.65,4315.79,4389.08,4600],["2020-05-06",4356.51,4470.51,4323.94,4470.51,6950],["2020-05-07",4470.51,4470.51,4234.36,4397.22,15890],["2020-05-08",4389.08,4397.22,4152.93,4397.22,8160],["2020-05-11",4315.79,4389.08,4315.79,4389.08,27080],["2020-05-12",4356.51,4560.08,4234.36,4560.08,34350],["2020-05-13",4877.66,4877.66,4478.65,4560.08,66740],["2020-05-14",4722.94,4722.94,4315.79,4560.08,26740],["2020-05-15",4356.51,4755.52,4356.51,4397.22,43120],["2020-05-18",4617.08,4617.08,4332.08,4478.65,3750],["2020-05-19",4437.94,4437.94,4315.79,4437.94,34470],["2020-05-20",4437.94,4657.8,4315.79,4657.8,66740],["2020-05-21",4641.51,4641.51,4364.65,4633.37,9520],["2020-05-22",4551.94,4551.94,4348.37,4356.51,15010],["2020-05-25",4364.65,4592.66,4364.65,4560.08,54090],["2020-05-26",4560.08,4592.66,4397.22,4478.65,34070],["2020-05-27",4478.65,4551.94,4397.22,4397.22,38650],["2020-05-28",4551.94,4551.94,4397.22,4478.65,3300],["2020-05-29",4478.65,4543.8,4478.65,4543.8,31490],["2020-06-01",4560.08,4861.37,4519.37,4861.37,133660],["2020-06-02",4885.8,5121.95,4739.23,4853.23,53890],["2020-06-03",4853.23,4853.23,4682.23,4779.94,3510],["2020-06-04",4869.52,4869.52,4478.65,4763.66,36400],["2020-06-05",4763.66,4763.66,4600.8,4755.52,20850],["2020-06-08",4478.65,5007.95,4478.65,4885.8,77420],["2020-06-09",4967.23,5089.38,4885.8,4893.95,32630],["2020-06-10",4893.95,4893.95,4763.66,4885.8,69340],["2020-06-11",4804.37,4967.23,4804.37,4804.37,54790],["2020-06-12",4494.94,4836.95,4494.94,4804.37,19300],["2020-06-15",4796.23,4796.23,4503.08,4755.52,11050],["2020-06-16",4747.37,4755.52,4576.37,4755.52,9020],["2020-06-17",4747.37,4755.52,4519.37,4731.09,16440],["2020-06-18",4674.09,4674.09,4641.51,4674.09,6880],["2020-06-19",4600.8,4641.51,4600.8,4641.51,42320],["2020-06-22",4641.51,4885.8,4576.37,4885.8,45640],["2020-06-23",5048.66,5048.66,4771.8,4853.23,39560],["2020-06-24",4853.23,4853.23,4804.37,4853.23,2390],["2020-06-25",4804.37,4885.8,4706.66,4869.52,31640],["2020-06-26",4885.8,4885.8,4755.52,4869.52,13370],["2020-06-29",4665.94,4804.37,4665.94,4804.37,15500],["2020-06-30",4617.08,4796.23,4478.65,4796.23,10000],["2020-07-01",4600.8,4714.8,4600.8,4714.8,160],["2020-07-02",4641.51,4682.23,4608.94,4674.09,18920],["2020-07-03",4641.51,4722.94,4641.51,4641.51,82070],["2020-07-06",4698.51,4959.09,4698.51,4926.52,85640],["2020-07-07",4926.52,4926.52,4682.23,4804.37,22210],["2020-07-08",4641.51,4877.66,4608.94,4877.66,8160],["2020-07-09",4649.66,4885.8,4649.66,4788.09,25950],["2020-07-10",4788.09,4788.09,4722.94,4722.94,6210],["2020-07-13",4722.94,4731.09,4698.51,4698.51,7370],["2020-07-14",4698.51,4722.94,4698.51,4698.51,14380],["2020-07-15",4698.51,4706.66,4665.94,4706.66,3260],["2020-07-16",4633.37,4641.51,4608.94,4633.37,10240],["2020-07-17",4633.37,4682.23,4551.94,4617.08,16200],["2020-07-20",4486.8,4722.94,4486.8,4641.51,6900],["2020-07-21",4853.23,4853.23,4853.23,4853.23,10],["2020-07-22",4722.94,4722.94,4722.94,4722.94,100],["2020-07-23",4722.94,4722.94,4722.94,4722.94,0],["2020-07-24",4560.08,4698.51,4413.51,4682.23,18130],["2020-07-27",4641.51,4641.51,4356.51,4356.51,7060],["2020-07-28",4071.5,4633.37,4071.5,4633.37,13390],["2020-07-29",4633.37,4633.37,4356.51,4617.08,350],["2020-07-30",4584.51,4584.51,4315.79,4543.8,5470],["2020-07-31",4535.65,4600.8,4315.79,4527.51,45270],["2020-08-03",4519.37,4641.51,4242.51,4397.22,1450],["2020-08-04",4397.22,4478.65,4315.79,4397.22,15010],["2020-08-05",4356.51,4356.51,4250.65,4315.79,5440],["2020-08-06",4315.79,4315.79,4152.93,4315.79,28710],["2020-08-07",4234.36,4389.08,4152.93,4389.08,33570],["2020-08-10",4226.22,4543.8,4226.22,4307.65,42620],["2020-08-11",4299.51,4494.94,4299.51,4478.65,43070],["2020-08-12",4356.51,4437.94,4315.79,4429.8,3220],["2020-08-13",4234.36,4389.08,4234.36,4380.94,24000],["2020-08-14",4380.94,4470.51,4372.79,4380.94,11870],["2020-08-17",4315.79,4478.65,4315.79,4348.37,16200],["2020-08-18",4348.37,4600.8,4348.37,4592.66,21980],["2020-08-19",4665.94,4665.94,4560.08,4641.51,14610],["2020-08-20",4641.51,4706.66,4560.08,4665.94,7690],["2020-08-21",4682.23,4763.66,4600.8,4763.66,14630],["2020-08-24",4763.66,4763.66,4560.08,4763.66,19990],["2020-08-25",4739.23,4739.23,4560.08,4714.8,40570],["2020-08-26",4641.51,4641.51,4519.37,4560.08,24540],["2020-08-27",4755.52,4796.23,4560.08,4641.51,21800],["2020-08-28",4560.08,4600.8,4454.22,4519.37,11770],["2020-08-31",4519.37,4657.8,4519.37,4657.8,11310],["2020-09-01",4641.51,4682.23,4641.51,4665.94,2710],["2020-09-03",4641.51,4714.8,4519.37,4665.94,11380],["2020-09-04",4527.51,4600.8,4397.22,4446.08,20950],["2020-09-07",4478.65,4560.08,4454.22,4560.08,38740],["2020-09-08",4454.22,4470.51,4454.22,4470.51,20640],["2020-09-09",4470.51,4551.94,4470.51,4543.8,21310],["2020-09-10",4478.65,4543.8,4478.65,4543.8,50120],["2020-09-11",4478.65,4543.8,4470.51,4519.37,52330],["2020-09-14",4519.37,4543.8,4519.37,4543.8,11750],["2020-09-15",4560.08,4861.37,4560.08,4861.37,257910],["2020-09-16",5195.24,5195.24,5195.24,5195.24,152540],["2020-09-17",5553.53,5553.53,5553.53,5553.53,172620],["2020-09-18",5700.1,5936.25,5553.53,5822.25,257010],["2020-09-21",5716.39,5716.39,5423.24,5537.24,97070],["2020-09-22",5374.38,5529.1,5292.95,5496.53,105830],["2020-09-23",5382.53,5406.96,5292.95,5333.67,131120],["2020-09-24",5333.67,5700.1,5301.1,5700.1,295110],["2020-09-25",5822.25,5822.25,5415.1,5757.11,72290],["2020-09-28",5700.1,5944.39,5700.1,5944.39,174410],["2020-09-29",5944.39,5944.39,5765.25,5765.25,126750],["2020-09-30",5765.25,5765.25,5545.39,5675.68,29680],["2020-10-01",5675.68,5675.68,5561.67,5618.67,49730],["2020-10-02",5618.67,5700.1,5455.81,5512.82,102970],["2020-10-05",5537.24,5610.53,5520.96,5610.53,26380],["2020-10-06",5292.95,5602.39,5292.95,5561.67,65630],["2020-10-07",5561.67,5944.39,5333.67,5928.11,167330],["2020-10-08",5985.11,5985.11,5700.1,5846.68,94030],["2020-10-09",5919.97,5919.97,5724.53,5724.53,45460],["2020-10-12",5732.68,5781.53,5553.53,5773.39,51270],["2020-10-13",5618.67,5781.53,5488.39,5700.1,75550],["2020-10-14",5496.53,5765.25,5496.53,5643.1,18390],["2020-10-15",5618.67,5691.96,5553.53,5618.67,40090],["2020-10-16",5358.1,5618.67,5358.1,5537.24,22940],["2020-10-19",5537.24,5691.96,5537.24,5651.25,32560],["2020-10-20",5610.53,5691.96,5455.81,5618.67,14020],["2020-10-21",5537.24,5618.67,5537.24,5618.67,9000],["2020-10-22",5618.67,5903.68,5618.67,5822.25,97100],["2020-10-23",6066.54,6229.4,6058.4,6229.4,291760],["2020-10-26",6514.41,6660.98,6107.25,6107.25,128390],["2020-10-27",6107.25,6432.98,5700.1,6261.97,142740],["2020-10-28",6107.25,6107.25,5830.39,5830.39,132430],["2020-10-29",5431.39,5740.82,5431.39,5740.82,83620],["2020-10-30",5659.39,5732.68,5537.24,5732.68,74760],["2020-11-02",6025.82,6025.82,5732.68,5838.54,66920],["2020-11-03",5797.82,5936.25,5781.53,5781.53,15950],["2020-11-04",5781.53,5781.53,5618.67,5683.82,64540],["2020-11-05",5683.82,5781.53,5537.24,5626.82,64380],["2020-11-06",5691.96,5691.96,5463.96,5512.82,59730],["2020-11-09",5512.82,5659.39,5512.82,5626.82,16600],["2020-11-10",5545.39,5675.68,5520.96,5618.67,74670],["2020-11-11",5545.39,5691.96,5512.82,5512.82,99290],["2020-11-12",5496.53,5700.1,5463.96,5700.1,95980],["2020-11-13",5659.39,5985.11,5618.67,5659.39,19390],["2020-11-16",5537.24,5643.1,5504.67,5537.24,14930],["2020-11-17",5537.24,5659.39,5496.53,5537.24,39340],["2020-11-18",5463.96,5577.96,5374.38,5415.1,64880],["2020-11-19",5577.96,5577.96,5415.1,5561.67,94070],["2020-11-20",5569.82,5944.39,5537.24,5944.39,200940],["2020-11-23",5944.39,6025.82,5700.1,6025.82,135410],["2020-11-24",5797.82,6025.82,5797.82,5944.39,52220],["2020-11-25",5781.53,6147.97,5781.53,6107.25,59810],["2020-11-26",6107.25,6270.11,6107.25,6107.25,37540],["2020-11-27",6318.97,6318.97,6107.25,6270.11,41450],["2020-11-30",6432.98,6432.98,6147.97,6196.83,410],["2020-12-01",6147.97,6147.97,5903.68,5903.68,11350],["2020-12-02",5903.68,6147.97,5781.53,5781.53,12490],["2020-12-03",5862.96,6107.25,5789.68,5903.68,44430],["2020-12-04",5903.68,6099.11,5903.68,6090.97,35150],["2020-12-07",6090.97,6107.25,5993.25,6090.97,24660],["2020-12-08",6188.68,6188.68,6025.82,6099.11,20090],["2020-12-09",6099.11,6180.54,6025.82,6099.11,33080],["2020-12-10",6147.97,6147.97,5911.82,5944.39,12000],["2020-12-11",5944.39,6009.54,5944.39,6009.54,1110],["2020-12-14",6009.54,6017.68,5822.25,5879.25,55020],["2020-12-15",5879.25,6066.54,5879.25,5895.54,23930],["2020-12-16",6107.25,6107.25,5895.54,5895.54,23450],["2020-12-17",5895.54,5895.54,5822.25,5895.54,770],["2020-12-18",5862.96,5985.11,5862.96,5985.11,8590],["2020-12-21",5903.68,6009.54,5822.25,5944.39,6520],["2020-12-22",5805.96,6188.68,5805.96,6188.68,36170],["2020-12-23",6424.83,6424.83,6025.82,6188.68,33250],["2020-12-24",6107.25,6188.68,5862.96,6188.68,33720],["2020-12-25",5838.54,6172.4,5838.54,6017.68,19880],["2020-12-28",5985.11,5985.11,5830.39,5846.68,47100],["2020-12-29",5846.68,6058.4,5846.68,5944.39,11990],["2020-12-30",5944.39,6082.83,5944.39,5952.54,18470],["2020-12-31",5985.11,6058.4,5952.54,6058.4,23340],["2021-01-04",6058.4,6058.4,5944.39,6025.82,39500],["2021-01-05",6025.82,6147.97,5985.11,6107.25,26800],["2021-01-06",6107.25,6147.97,5985.11,6147.97,33300],["2021-01-07",6147.97,6188.68,6025.82,6164.26,42800],["2021-01-08",6164.26,6587.69,6164.26,6587.69,110300],["2021-01-11",6921.56,7043.7,6921.56,7043.7,35100],["2021-01-12",7475.28,7475.28,7002.99,7165.85,74400],["2021-01-13",6848.27,7165.85,6848.27,6880.84,39600],["2021-01-14",6880.84,6921.56,6514.41,6840.13,31800],["2021-01-15",6921.56,6921.56,6514.41,6677.27,20700],["2021-01-18",6677.27,6840.13,6677.27,6758.7,23000],["2021-01-19",6791.27,6840.13,6286.4,6286.4,42100],["2021-01-20",6351.55,6726.12,6270.11,6351.55,62800],["2021-01-21",6677.27,6758.7,6351.55,6758.7,39100],["2021-01-22",6758.7,7165.85,6758.7,7165.85,67200],["2021-01-25",7165.85,7165.85,7019.27,7019.27,15400],["2021-01-26",6823.84,7019.27,6677.27,6840.13,33900],["2021-01-27",7206.56,7206.56,6677.27,6986.7,47500],["2021-01-28",6677.27,6677.27,6498.12,6498.12,32900],["2021-01-29",6058.4,6498.12,6058.4,6432.98,6800],["2021-02-01",6514.41,6514.41,6033.97,6042.11,9700],["2021-02-02",6042.11,6432.98,6025.82,6432.98,18300],["2021-02-03",6514.41,6595.84,6514.41,6514.41,35800],["2021-02-04",6677.27,6677.27,6115.4,6204.97,6900],["2021-02-05",6514.41,6595.84,6147.97,6237.54,23000],["2021-02-08",6196.83,6669.12,6196.83,6245.69,33800],["2021-02-09",6245.69,6628.41,6237.54,6432.98,21100],["2021-02-17",6432.98,6628.41,6432.98,6538.83,2100],["2021-02-18",6489.98,6758.7,6489.98,6546.98,3200],["2021-02-19",6546.98,6677.27,6514.41,6555.12,15900],["2021-02-22",6595.84,6921.56,6555.12,6595.84,26800],["2021-02-23",6864.55,6864.55,6603.98,6758.7,13000],["2021-02-24",6758.7,6913.41,6758.7,6758.7,61800],["2021-02-25",6603.98,6758.7,6595.84,6603.98,95000],["2021-02-26",6677.27,6888.98,6603.98,6840.13,17200],["2021-03-01",6921.56,7084.42,6921.56,7043.7,41300],["2021-03-02",7043.7,7491.57,7002.99,7483.42,52800],["2021-03-03",7483.42,7564.85,7410.14,7564.85,27500],["2021-03-04",7654.43,8094.15,7654.43,8061.58,159600],["2021-03-05",8590.87,8590.87,8061.58,8387.3,87200],["2021-03-08",8550.16,8875.88,7898.72,8069.72,73000],["2021-03-09",8069.72,8550.16,7947.57,8143.01,14200],["2021-03-10",8143.01,8713.02,8143.01,8387.3,13600],["2021-03-11",8305.87,8550.16,8224.44,8265.15,109900],["2021-03-12",8265.15,8550.16,8265.15,8305.87,13500],["2021-03-15",8305.87,8387.3,7906.86,7906.86,55400],["2021-03-16",7906.86,8069.72,7898.72,8061.58,26300],["2021-03-17",8509.44,8509.44,7980.15,8305.87,13800],["2021-03-18",8387.3,8387.3,8061.58,8224.44,15000],["2021-03-19",8143.01,8143.01,8143.01,8143.01,13500],["2021-03-22",8143.01,8143.01,7817.29,8118.58,22100],["2021-03-23",8118.58,8118.58,7898.72,7898.72,1700],["2021-03-24",7491.57,7898.72,7491.57,7817.29,23000],["2021-03-25",7898.72,7898.72,7548.57,7613.71,13100],["2021-03-26",7613.71,7890.57,7328.71,7882.43,12900],["2021-03-29",7817.29,7882.43,7735.86,7882.43,7900],["2021-03-30",7344.99,8143.01,7344.99,8037.15,8700],["2021-03-31",7573.0,8029.0,7573.0,7735.86,1600],["2021-04-01",7980.15,7980.15,7735.86,7735.86,4700],["2021-04-02",7817.29,7817.29,7744.0,7760.29,14100],["2021-04-05",7760.29,7817.29,7760.29,7817.29,4500],["2021-04-06",7817.29,7849.86,7654.43,7841.72,11000],["2021-04-07",7817.29,7972.0,7776.57,7972.0,7200],["2021-04-08",8265.15,8265.15,7817.29,7963.86,6400],["2021-04-09",7515.99,7955.72,7515.99,7801.0,8500],["2021-04-12",7801.0,7858.0,7735.86,7849.86,26500],["2021-04-13",8134.86,8134.86,7849.86,7849.86,8400],["2021-04-14",7849.86,7849.86,7776.57,7817.29,5400],["2021-04-15",8020.86,8061.58,7654.43,7735.86,33000],["2021-04-16",7735.86,7735.86,7450.85,7687.0,10500],["2021-04-19",7972.0,7972.0,7475.28,7687.0,19000],["2021-04-20",7247.28,7890.57,7247.28,7605.57,14400],["2021-04-22",7605.57,7605.57,7173.99,7173.99,14000],["2021-04-23",7182.13,7247.28,7165.85,7206.56,38900],["2021-04-26",7206.56,7206.56,6717.98,7149.56,12300],["2021-04-27",6799.41,7084.42,6799.41,7051.84,4800],["2021-04-28",7051.84,7051.84,7051.84,7051.84,7400],["2021-04-29",7059.99,7059.99,7019.27,7043.7,16300],["2021-05-04",7011.13,7157.7,7011.13,7019.27,18900],["2021-05-05",7011.13,7125.13,6970.41,7125.13,14100],["2021-05-06",6970.41,7002.99,6897.13,6937.84,17000],["2021-05-07",6921.56,7084.42,6913.41,6929.7,12500],["2021-05-10",7410.14,7410.14,6970.41,7002.99,27300],["2021-05-11",6937.84,7328.71,6937.84,7084.42,17600],["2021-05-12",7002.99,7084.42,6929.7,7084.42,7200],["2021-05-13",6921.56,7084.42,6897.13,7084.42,9400],["2021-05-14",7165.85,7239.13,7002.99,7165.85,16200],["2021-05-17",6685.41,7165.85,6685.41,6905.27,8700],["2021-05-18",6905.27,6921.56,6864.55,6921.56,24200],["2021-05-19",7361.28,7361.28,6644.69,6913.41,35700],["2021-05-20",6913.41,6913.41,6514.41,6514.41,62900],["2021-05-21",6522.55,6921.56,6522.55,6872.7,9300],["2021-05-24",6685.41,6872.7,6685.41,6872.7,5600],["2021-05-25",6872.7,6921.56,6807.55,6913.41,10400],["2021-05-26",6807.55,6994.84,6652.84,6994.84,15800],["2021-05-27",6840.13,6840.13,6766.84,6774.98,1600],["2021-05-28",6603.98,6758.7,6522.55,6758.7,19400],["2021-05-31",6522.55,6758.7,6522.55,6758.7,2400],["2021-06-01",6758.7,6758.7,6603.98,6717.98,2200],["2021-06-02",6921.56,6921.56,6595.84,6758.7,19700],["2021-06-03",6758.7,6840.13,6758.7,6840.13,11600],["2021-06-04",6840.13,6921.56,6758.7,6921.56,57500],["2021-06-07",6921.56,6921.56,6726.12,6921.56,18900],["2021-06-08",6840.13,6840.13,6758.7,6840.13,32000],["2021-06-09",6758.7,6921.56,6758.7,6921.56,5900],["2021-06-10",6921.56,7401.99,6880.84,7401.99,112500],["2021-06-11",7491.57,7491.57,7369.42,7377.56,39900],["2021-06-14",7377.56,7377.56,7165.85,7165.85,4900],["2021-06-15",6758.7,7247.28,6758.7,6921.56,22200],["2021-06-16",6840.13,7320.56,6840.13,7125.13,6800],["2021-06-17",7255.42,7255.42,7084.42,7239.13,22100],["2021-06-18",7247.28,7744.0,7247.28,7744.0,88300],["2021-06-21",8143.01,8265.15,8143.01,8265.15,125700],["2021-06-22",8713.02,8835.16,8305.87,8835.16,220100],["2021-06-23",9445.89,9445.89,8346.58,8875.88,116800],["2021-06-24",8334.16,9459.27,8334.16,8417.5,56200],["2021-06-25",8092.47,8584.18,8092.47,8500.84,37900],["2021-06-28",8500.84,8500.84,7917.45,8292.49,44900],["2021-06-29",8250.82,8250.82,7959.12,7959.12,49200],["2021-06-30",7959.12,8334.16,7792.44,8334.16,26600],["2021-07-01",8334.16,8334.16,8084.13,8167.47,20800],["2021-07-02",8334.16,8334.16,8167.47,8209.14,32800],["2021-07-05",7917.45,8100.8,7917.45,8000.79,134000],["2021-07-06",7842.44,8242.48,7834.11,7917.45,25700],["2021-07-07",7509.08,7667.42,7367.39,7375.73,40900],["2021-07-08",7375.73,7500.74,7334.06,7500.74,900],["2021-07-09",7500.74,7534.08,7417.4,7525.74,4100],["2021-07-12",7167.37,7334.06,7084.03,7175.71,19900],["2021-07-13",7334.06,7334.06,7334.06,7334.06,1600],["2021-07-14",7000.69,7334.06,7000.69,7334.06,5500],["2021-07-15",7084.03,7334.06,7084.03,7334.06,2500],["2021-07-16",7334.06,7500.74,7334.06,7500.74,20700],["2021-07-19",7417.4,7417.4,7334.06,7334.06,12700],["2021-07-20",7100.7,7500.74,7100.7,7500.74,4500],["2021-07-21",7500.74,7500.74,7417.4,7417.4,9100],["2021-07-22",7584.08,7825.77,7500.74,7825.77,5400],["2021-07-23",7792.44,7792.44,7792.44,7792.44,400],["2021-07-26",7750.77,7800.77,7750.77,7800.77,8200],["2021-07-27",7834.11,7834.11,7800.77,7800.77,1600],["2021-07-28",7500.74,7800.77,7292.39,7742.43,3100],["2021-07-29",7584.08,7734.1,7217.38,7734.1,28500],["2021-07-30",7342.39,7717.43,7334.06,7717.43,9400],["2021-08-02",7584.08,8000.79,7500.74,8000.79,72500],["2021-08-03",8000.79,8075.8,7917.45,7992.46,8000],["2021-08-04",8000.79,8167.47,7450.74,7992.46,20200],["2021-08-05",7984.12,7992.46,7542.41,7992.46,15900],["2021-08-06",7992.46,8167.47,7992.46,8000.79,8100],["2021-08-09",8209.14,8542.51,8159.14,8542.51,98100],["2021-08-10",9125.9,9125.9,9125.9,9125.9,46900],["2021-08-11",9750.96,9750.96,9667.62,9750.96,194700],["2021-08-12",10417.7,10417.7,9917.65,10042.66,336600],["2021-08-13",9792.63,10084.33,9375.93,10084.33,210500],["2021-08-16",10667.72,10667.72,10084.33,10376.03,50000],["2021-08-17",10000.99,10334.35,9667.62,9875.98,100700],["2021-08-18",9834.31,9875.98,9417.6,9500.94,52700],["2021-08-19",9500.94,9584.28,9250.91,9500.94,46400],["2021-08-20",9500.94,9750.96,9084.23,9167.57,57700],["2021-08-23",9334.26,9417.6,8750.86,8750.86,65300],["2021-08-24",8334.16,9167.57,8334.16,8625.85,70200],["2021-08-25",8625.85,8667.52,8375.83,8584.18,33600],["2021-08-26",8417.5,9167.57,8417.5,9167.57,59700],["2021-08-27",9667.62,9667.62,9417.6,9584.28,71300],["2021-08-30",9584.28,9584.28,9000.89,9417.6,74200],["2021-08-31",9792.63,9792.63,9209.24,9209.24,49100],["2021-09-01",9167.57,9584.28,9167.57,9375.93,54800],["2021-09-06",9417.6,9625.95,9417.6,9584.28,59200],["2021-09-07",9917.65,9917.65,9417.6,9500.94,61700],["2021-09-08",9709.29,9709.29,9167.57,9542.61,160700],["2021-09-09",9584.28,9625.95,9375.93,9584.28,21200],["2021-09-10",9500.94,10251.01,9417.6,10251.01,272500],["2021-09-13",10959.42,10959.42,10667.72,10751.06,114900],["2021-09-14",11084.43,11084.43,10459.37,10542.71,48300],["2021-09-15",10126.0,10376.03,9834.31,10209.34,112300],["2021-09-16",9834.31,10000.99,9667.62,10000.99,77700],["2021-09-17",9667.62,10000.99,9667.62,9917.65,105100],["2021-09-20",10167.67,10251.01,9750.96,10000.99,57900],["2021-09-21",9667.62,10000.99,9667.62,10000.99,34900],["2021-09-22",10000.99,10167.67,9792.63,10167.67,85500],["2021-09-23",10167.67,10417.7,10042.66,10042.66,38200],["2021-09-24",9959.32,9959.32,9750.96,9917.65,21800],["2021-09-27",9917.65,9959.32,9584.28,9834.31,16300],["2021-09-28",9500.94,9750.96,9500.94,9750.96,34500],["2021-09-29",9834.31,10292.68,9792.63,10251.01,23300],["2021-09-30",10292.68,10542.71,10084.33,10417.7,47600],["2021-10-01",10417.7,11084.43,10000.99,11001.09,173700],["2021-10-04",11417.79,11751.16,11334.45,11334.45,132200],["2021-10-05",11334.45,11584.48,11167.77,11376.12,85300],["2021-10-06",11334.45,11501.14,11251.11,11251.11,132300],["2021-10-07",11251.11,11834.5,11251.11,11667.82,103100],["2021-10-08",11667.82,11667.82,11251.11,11376.12,26400],["2021-10-11",10917.75,11626.15,10917.75,11251.11,336600],["2021-10-12",11167.77,11584.48,11167.77,11584.48,27300],["2021-10-13",11667.82,12376.22,11417.79,12376.22,226800],["2021-10-14",13209.64,13209.64,13209.64,13209.64,246600],["2021-10-15",14126.4,14126.4,13751.36,13959.71,480600],["2021-10-18",14001.38,14584.77,13834.7,13834.7,172600],["2021-10-19",14001.38,14001.38,13334.65,13751.36,127900],["2021-10-20",13793.03,14084.73,13417.99,13668.02,156100],["2021-10-21",12959.61,13751.36,12959.61,13668.02,129300],["2021-10-22",14126.4,14126.4,13334.65,13584.68,59500],["2021-10-25",13876.37,13876.37,13209.64,13251.31,106200],["2021-10-26",13167.97,13167.97,12751.26,13042.96,98400],["2021-10-27",12751.26,13209.64,12751.26,12917.94,124700],["2021-10-28",13084.63,13793.03,12917.94,13793.03,131300],["2021-10-29",13834.7,14168.07,13834.7,13834.7,110200],["2021-11-01",13084.63,13834.7,13084.63,13668.02,47900],["2021-11-02",13626.35,13626.35,13167.97,13251.31,141700],["2021-11-03",13042.96,13292.98,12917.94,12959.61,116500],["2021-11-04",12959.61,13084.63,12834.6,13084.63,71000],["2021-11-05",12917.94,13959.71,12876.27,13959.71,202300],["2021-11-08",14918.14,14918.14,14251.41,14626.45,175300],["2021-11-09",14626.45,14626.45,13918.04,14251.41,93800],["2021-11-10",14001.38,14251.41,13918.04,13918.04,129900],["2021-11-11",13751.36,13918.04,13501.33,13501.33,127500],["2021-11-12",13543.0,13918.04,13543.0,13751.36,42200],["2021-11-15",14001.38,14084.73,13501.33,13751.36,103300],["2021-11-16",13793.03,14251.41,13751.36,14084.73,134700],["2021-11-17",14334.75,14626.45,14084.73,14209.74,97300],["2021-11-18",14209.74,14209.74,13751.36,13751.36,89800],["2021-11-19",13668.02,13751.36,13251.31,13292.98,189600],["2021-11-22",12792.93,13334.65,12792.93,13001.28,49400],["2021-11-23",13001.28,13459.66,12584.58,13459.66,21500],["2021-11-24",13501.33,13584.68,13167.97,13543.0,26300],["2021-11-25",13709.69,13751.36,13376.32,13501.33,33900],["2021-11-26",13584.68,13668.02,13334.65,13501.33,54300],["2021-11-29",12667.92,13334.65,12667.92,13209.64,51000],["2021-11-30",13251.31,13334.65,13209.64,13209.64,138400],["2021-12-01",13167.97,13501.33,13167.97,13459.66,28900],["2021-12-02",13209.64,13459.66,13209.64,13417.99,30000],["2021-12-03",13334.65,13417.99,13334.65,13334.65,89200],["2021-12-06",13167.97,13251.31,12917.94,12917.94,76600],["2021-12-07",12959.61,13334.65,12917.94,13251.31,23800],["2021-12-08",13251.31,13334.65,13084.63,13167.97,17600],["2021-12-09",13167.97,13417.99,13167.97,13417.99,52100],["2021-12-10",13584.68,13668.02,13417.99,13584.68,52900],["2021-12-13",13417.99,13668.02,13417.99,13584.68,30200],["2021-12-14",13584.68,13584.68,13417.99,13584.68,21200],["2021-12-15",13584.68,13751.36,13417.99,13584.68,21800],["2021-12-16",13126.3,13376.32,13042.96,13334.65,20200],["2021-12-17",13501.33,14251.41,13417.99,14251.41,195300],["2021-12-20",15001.48,15168.17,14334.75,15001.48,205400],["2021-12-21",15751.56,15751.56,15001.48,15668.21,501200],["2021-12-22",15668.21,15668.21,14834.8,14918.14,40300],["2021-12-23",14834.8,14834.8,14251.41,14626.45,70400],["2021-12-24",14501.43,14584.77,13626.35,14584.77,76700],["2021-12-27",14168.07,15001.48,14168.07,14751.46,16400],["2021-12-28",14959.81,14959.81,14168.07,14751.46,27800],["2021-12-29",14001.38,14751.46,14001.38,14751.46,14600],["2021-12-30",14668.12,14668.12,14168.07,14501.43,21100],["2021-12-31",15001.48,15501.53,14918.14,15501.53,286600],["2022-01-04",16584.97,16584.97,15834.9,16251.61,301600],["2022-01-05",16168.26,16168.26,15501.53,16001.58,19100],["2022-01-06",15084.82,16668.31,15084.82,16501.63,118700],["2022-01-07",16501.63,16501.63,15418.19,16001.58,62000],["2022-01-10",14959.81,16251.61,14959.81,16001.58,107100],["2022-01-11",15668.21,16668.31,15043.15,15043.15,18600],["2022-01-12",15126.49,16084.92,15126.49,15834.9,34300],["2022-01-13",15501.53,16668.31,15501.53,16501.63,46200],["2022-01-14",15376.52,16209.94,15376.52,16126.59,35900],["2022-01-17",16043.25,16043.25,15043.15,15709.89,5800],["2022-01-18",14626.45,15709.89,14626.45,15709.89,104300],["2022-01-19",14626.45,15709.89,14626.45,15668.21,3000],["2022-01-20",15584.87,15584.87,15584.87,15584.87,100],["2022-01-21",14543.1,16251.61,14501.43,14751.46,23100],["2022-01-24",15543.2,15543.2,15459.86,15459.86,200],["2022-01-25",15459.86,15626.54,14459.76,15459.86,1500],["2022-01-26",15418.19,15418.19,14459.76,15418.19,4000],["2022-01-27",15001.48,15001.48,15001.48,15001.48,200],["2022-01-28",14959.81,15126.49,14043.05,14043.05,5500],["2022-02-07",14043.05,15001.48,14043.05,14959.81,7600],["2022-02-08",15834.9,15834.9,15501.53,15584.87,127600],["2022-02-09",15918.24,16168.26,15001.48,15834.9,106500],["2022-02-10",15001.48,15834.9,14793.13,15584.87,71900],["2022-02-11",14543.1,15584.87,14543.1,15418.19,20800],["2022-02-14",15418.19,15834.9,14626.45,15709.89,42100],["2022-02-15",15376.52,15751.56,14709.79,15668.21,150700],["2022-02-16",15418.19,15751.56,15001.48,15668.21,52300],["2022-02-17",15001.48,15584.87,14668.12,15543.2,2900],["2022-02-18",15293.18,15459.86,15168.17,15459.86,5000],["2022-02-21",15459.86,15459.86,15459.86,15459.86,0],["2022-02-22",15376.52,15376.52,14668.12,15293.18,3600],["2022-02-23",15668.21,15668.21,14626.45,15626.54,18400],["2022-02-24",15626.54,15626.54,15084.82,15084.82,12000],["2022-02-25",15418.19,15668.21,15168.17,15584.87,51600],["2022-02-28",15543.2,16668.31,15418.19,16668.31,324600],["2022-03-01",17835.1,17835.1,17835.1,17835.1,380700],["2022-03-02",19043.55,19043.55,18710.18,19043.55,312600],["2022-03-03",18501.83,19835.29,17918.44,18918.54,356922],["2022-03-04",18918.54,19085.22,18335.14,18585.17,192400],["2022-03-07",18585.17,19585.27,17668.41,19168.56,598100],["2022-03-08",19835.29,20001.98,19001.88,19085.22,272400],["2022-03-09",18710.18,19168.56,17960.11,19126.89,108700],["2022-03-10",17835.1,18918.54,17793.42,18335.14,244600],["2022-03-11",18335.14,18710.18,18168.46,18585.17,93900],["2022-03-14",17835.1,18835.19,17293.38,17293.38,110700],["2022-03-15",17210.03,17210.03,16084.92,16084.92,159100],["2022-03-16",16835.0,16835.0,15459.86,16668.31,89700],["2022-03-17",17085.02,17085.02,15501.53,16001.58,52200],["2022-03-18",15668.21,16168.26,15668.21,16084.92,35600],["2022-03-21",16084.92,16084.92,15626.54,15834.9,129300],["2022-03-22",15876.57,16251.61,15834.9,16251.61,40400],["2022-03-23",17085.02,17085.02,16251.61,17001.68,94300],["2022-03-24",17001.68,17001.68,16251.61,16251.61,96900],["2022-03-25",16334.95,17376.72,16251.61,17376.72,122900],["2022-03-28",18585.17,18585.17,17918.44,18585.17,509900],["2022-03-29",19001.88,19876.96,18668.51,18668.51,245800],["2022-03-30",18501.83,18501.83,17376.72,17376.72,72800],["2022-03-31",16751.66,17168.36,16668.31,16668.31,173200],["2022-04-01",15876.57,17501.73,15876.57,17293.38,76400],["2022-04-04",16668.31,17293.38,16251.61,16751.66,56900],["2022-04-05",16751.66,17251.7,16751.66,16835.0,19800],["2022-04-06",16668.31,16835.0,16209.94,16209.94,93800],["2022-04-07",16209.94,16835.0,16209.94,16626.64,251400],["2022-04-08",16293.28,16334.95,16001.58,16126.59,60600],["2022-04-12",16126.59,16209.94,15418.19,16209.94,65100],["2022-04-13",15084.82,16209.94,15084.82,16084.92,13300],["2022-04-14",16084.92,16668.31,16084.92,16418.29,41200],["2022-04-15",16418.29,16668.31,15876.57,15876.57,28500],["2022-04-18",15876.57,16251.61,15418.19,15834.9,26100],["2022-04-19",15418.19,16251.61,14834.8,16001.58,25300],["2022-04-20",15626.54,16043.25,15043.15,15834.9,6000],["2022-04-21",15834.9,15834.9,14751.46,15334.85,22700],["2022-04-22",15334.85,15334.85,14293.08,15126.49,50600],["2022-04-25",14126.4,15001.48,14084.73,14084.73,64100],["2022-04-26",13209.64,14084.73,13126.3,14001.38,29100],["2022-04-27",13334.65,14001.38,13334.65,14001.38,9100],["2022-04-28",13834.7,14584.77,13334.65,14584.77,46800],["2022-04-29",14584.77,14751.46,14334.75,14709.79,40800],["2022-05-04",13751.36,14168.07,13751.36,13793.03,24800],["2022-05-05",13834.7,14418.09,13834.7,14293.08,35400],["2022-05-06",13334.65,14501.43,13334.65,14209.74,7900],["2022-05-09",13751.36,13751.36,13251.31,13251.31,49400],["2022-05-10",12417.89,13167.97,12334.55,13167.97,18100],["2022-05-11",13126.3,13251.31,12334.55,12584.58,12200],["2022-05-12",13126.3,13126.3,12001.19,12459.56,31400],["2022-05-13",11667.82,13001.28,11626.15,12459.56,25900],["2022-05-16",12417.89,13251.31,11667.82,12501.24,6200],["2022-05-17",11667.82,13084.63,11626.15,13084.63,68500],["2022-05-18",13376.32,13376.32,12251.21,13084.63,10600],["2022-05-19",12209.54,13001.28,12209.54,13001.28,7000],["2022-05-20",12417.89,12876.27,12167.87,12876.27,43100],["2022-05-23",12834.6,12876.27,12084.53,12667.92,27200],["2022-05-24",11876.17,12834.6,11876.17,12751.26,1100],["2022-05-25",12001.19,13001.28,12001.19,12917.94,56700],["2022-05-26",12876.27,13709.69,12292.88,13167.97,56700],["2022-05-27",12417.89,13793.03,12417.89,13584.68,10400],["2022-05-30",13584.68,13584.68,13334.65,13334.65,2800],["2022-05-31",13876.37,13876.37,12542.91,13668.02,16600],["2022-06-01",12751.26,13709.69,12751.26,13668.02,5000],["2022-06-02",13077.42,13710.2,13077.42,13668.02,600],["2022-06-03",12993.05,13583.65,12993.05,13583.65,4300],["2022-06-06",12824.31,13583.65,12655.57,13499.28,23300],["2022-06-07",13499.28,13499.28,12782.13,13414.91,1800],["2022-06-08",12824.31,13414.91,12824.31,13414.91,8000],["2022-06-09",13414.91,13414.91,12824.31,13330.54,1600],["2022-06-10",13077.42,13161.79,12655.57,13077.42,3200],["2022-06-13",12739.94,12950.87,12233.72,12824.31,3300],["2022-06-14",12655.57,12655.57,12022.79,12655.57,4600],["2022-06-15",11980.61,12571.2,11811.87,12571.2,5500],["2022-06-16",11980.61,12571.2,11938.42,12402.46,5000],["2022-06-17",11558.76,12486.83,11558.76,11896.24,8000],["2022-06-20",11390.01,11811.87,11094.72,11727.5,28800],["2022-06-21",11643.13,11643.13,10968.16,11558.76,7700],["2022-06-22",10968.16,11474.38,10799.42,11136.9,17600],["2022-06-23",11643.13,11643.13,10377.57,11558.76,1100],["2022-06-24",11643.13,11643.13,11558.76,11558.76,400],["2022-06-27",11347.83,11347.83,11221.27,11221.27,3300],["2022-06-28",10546.31,11474.38,10504.12,11474.38,9000],["2022-06-29",11896.24,11896.24,11390.01,11390.01,1200],["2022-06-30",11896.24,11896.24,11896.24,11896.24,100],["2022-07-01",11094.72,11769.68,11094.72,11390.01,1900],["2022-07-04",11263.46,11263.46,11263.46,11263.46,100],["2022-07-05",10757.24,11600.94,10504.12,11474.38,8900],["2022-07-06",10672.87,12064.98,10672.87,12064.98,5300],["2022-07-07",11727.5,11727.5,11221.27,11727.5,900],["2022-07-08",11010.35,11811.87,10968.16,11474.38,11900],["2022-07-11",11643.13,11643.13,10672.87,11432.2,22700],["2022-07-12",10757.24,11305.64,10757.24,11305.64,1700],["2022-07-13",10546.31,11221.27,10546.31,11136.9,19600],["2022-07-14",10883.79,11052.53,10461.94,11052.53,1600],["2022-07-15",10546.31,11052.53,10546.31,10925.98,6100],["2022-07-18",10546.31,11010.35,10546.31,10968.16,10300],["2022-07-19",10546.31,10968.16,10208.83,10968.16,5900],["2022-07-20",10377.57,10546.31,10377.57,10546.31,3200],["2022-07-21",10588.49,10799.42,10546.31,10799.42,9700],["2022-07-22",10799.42,10883.79,10166.64,10841.61,10700],["2022-07-25",10799.42,10841.61,10461.94,10841.61,1800],["2022-07-26",10883.79,10883.79,10883.79,10883.79,200],["2022-07-27",10546.31,10841.61,10124.46,10715.05,10200],["2022-07-28",10757.24,10757.24,10208.83,10757.24,2400],["2022-07-29",10293.2,10715.05,10208.83,10715.05,2200],["2022-08-01",10588.49,10715.05,10419.75,10715.05,4000],["2022-08-02",10251.01,10799.42,10251.01,10799.42,7200],["2022-08-03",10715.05,10968.16,10504.12,10968.16,12700],["2022-08-04",10968.16,11052.53,10925.98,10968.16,4500],["2022-08-05",10715.05,10968.16,10504.12,10968.16,5700],["2022-08-08",11052.53,11052.53,10546.31,11052.53,8800],["2022-08-09",11094.72,11136.9,10968.16,11094.72,8400],["2022-08-10",11094.72,11094.72,10925.98,11052.53,1200],["2022-08-11",11052.53,11052.53,10672.87,10968.16,7900],["2022-08-12",10715.05,10925.98,10630.68,10925.98,4300],["2022-08-15",10799.42,10968.16,10799.42,10968.16,14000],["2022-08-16",10715.05,10883.79,10672.87,10883.79,2700],["2022-08-17",10841.61,10883.79,10672.87,10841.61,6700],["2022-08-18",10672.87,10841.61,10672.87,10715.05,3800],["2022-08-19",10630.68,10799.42,10630.68,10799.42,1100],["2022-08-22",10715.05,10757.24,10630.68,10757.24,1300],["2022-08-23",10546.31,10757.24,10546.31,10757.24,2400],["2022-08-24",10757.24,10841.61,10757.24,10799.42,8000],["2022-08-25",10799.42,11516.57,10799.42,11516.57,66500],["2022-08-26",11558.76,12318.09,11558.76,11980.61,42000],["2022-08-29",12571.2,12571.2,11221.27,11727.5,29400],["2022-08-30",11727.5,12149.35,11474.38,11474.38,26600],["2022-08-31",10968.16,11390.01,10968.16,11305.64,12600],["2022-09-05",11136.9,11390.01,10968.16,10968.16,11700],["2022-09-06",11010.35,11010.35,10841.61,10968.16,9600],["2022-09-07",10841.61,11305.64,10630.68,11305.64,11800],["2022-09-08",11052.53,11052.53,10757.24,10757.24,3900],["2022-09-09",10715.05,10757.24,10588.49,10630.68,3300],["2022-09-12",10588.49,10715.05,10546.31,10630.68,6100],["2022-09-13",10546.31,10630.68,10546.31,10630.68,1800],["2022-09-14",10630.68,10630.68,10546.31,10630.68,1000],["2022-09-15",10630.68,10672.87,10546.31,10672.87,2300],["2022-09-16",10546.31,10968.16,10504.12,10925.98,18700],["2022-09-19",10419.75,10715.05,10251.01,10715.05,12700],["2022-09-20",10335.38,10715.05,10208.83,10715.05,3900],["2022-09-21",10630.68,10630.68,10124.46,10546.31,1400],["2022-09-22",10166.64,10504.12,9871.35,10335.38,6400],["2022-09-23",10335.38,10715.05,9786.98,10546.31,1900],["2022-09-26",10504.12,11221.27,9829.16,11221.27,7900],["2022-09-27",11136.9,11136.9,10461.94,10461.94,12900],["2022-09-28",10841.61,10841.61,10208.83,10208.83,1900],["2022-09-29",10124.46,10124.46,10082.27,10124.46,6500],["2022-09-30",10124.46,10461.94,9618.23,10461.94,10900],["2022-10-03",10461.94,10461.94,10461.94,10461.94,0],["2022-10-04",10377.57,10377.57,9744.79,10251.01,900],["2022-10-05",9618.23,10166.64,9618.23,10166.64,6400],["2022-10-06",9660.42,10124.46,9660.42,10124.46,7300],["2022-10-07",10124.46,10124.46,9955.72,9955.72,31500],["2022-10-10",9871.35,9955.72,9829.16,9955.72,2800],["2022-10-11",9702.6,9702.6,9280.75,9576.05,2000],["2022-10-12",8943.27,9660.42,8943.27,9618.23,2700],["2022-10-13",9618.23,9702.6,9618.23,9618.23,1200],["2022-10-14",9576.05,9618.23,9112.01,9618.23,9100],["2022-10-17",9069.83,9618.23,9069.83,9618.23,1500],["2022-10-18",9196.38,9280.75,8985.46,9280.75,53200],["2022-10-19",8858.9,9154.2,8858.9,9154.2,5300],["2022-10-20",8563.6,9154.2,8563.6,9154.2,1900],["2022-10-21",8605.79,8985.46,8605.79,8858.9,9800],["2022-10-24",8437.05,8732.34,8243.0,8732.34,205300],["2022-10-25",8192.37,8428.61,8183.94,8420.17,9900],["2022-10-26",7930.82,8268.31,7846.45,8268.31,8800],["2022-10-27",7770.52,8521.42,7711.46,8437.05,32100],["2022-10-28",8015.2,8437.05,7863.33,8437.05,7300],["2022-10-31",8437.05,8437.05,7888.64,8411.74,2600],["2022-11-01",7888.64,8394.86,7829.58,8394.86,5100],["2022-11-02",8428.61,8428.61,8403.3,8403.3,200],["2022-11-03",8023.63,8386.43,7829.58,8377.99,6000],["2022-11-04",7812.71,8335.8,7804.27,8335.8,9400],["2022-11-07",7770.52,8226.12,7762.08,8226.12,15700],["2022-11-08",7677.71,8217.68,7677.71,8183.94,9400],["2022-11-09",7762.08,8091.13,7677.71,8091.13,2900],["2022-11-10",7534.28,7989.88,7525.85,7525.85,5600],["2022-11-11",7525.85,7525.85,7340.23,7340.23,3200],["2022-11-14",6834.01,7171.49,6834.01,7171.49,16300],["2022-11-15",6749.64,7002.75,6741.2,7002.75,6700],["2022-11-16",6538.71,7154.62,6538.71,7154.62,5300],["2022-11-17",7424.6,7424.6,6656.83,6656.83,16500],["2022-11-18",7061.81,7061.81,6656.83,6876.19,5800],["2022-11-21",7163.05,7163.05,6496.53,6749.64,11700],["2022-11-22",6749.64,7154.62,6749.64,7087.12,13500],["2022-11-23",6817.13,7061.81,6817.13,7061.81,400],["2022-11-24",6580.9,7044.93,6580.9,7002.75,800],["2022-11-25",6749.64,7002.75,6749.64,6985.88,16500],["2022-11-28",6766.51,7458.35,6749.64,7171.49,6200],["2022-11-29",7508.97,7508.97,7255.86,7255.86,400],["2022-11-30",7171.49,7289.61,7171.49,7289.61,3500],["2022-12-01",7255.86,7289.61,7255.86,7289.61,3800],["2022-12-02",7669.28,7677.71,7576.47,7576.47,1300],["2022-12-05",7576.47,7930.82,7576.47,7930.82,10000],["2022-12-06",7922.39,7922.39,7922.39,7922.39,800],["2022-12-07",7382.42,7593.34,7373.98,7593.34,3000],["2022-12-08",7593.34,7593.34,7593.34,7593.34,500],["2022-12-09",7070.25,7593.34,7061.81,7593.34,4200],["2022-12-12",7593.34,7998.32,7593.34,7989.88,1200],["2022-12-13",7593.34,7981.45,7500.54,7981.45,1200],["2022-12-14",7500.54,8015.2,7500.54,8015.2,500],["2022-12-15",7475.22,8015.2,7475.22,8015.2,300],["2022-12-16",7517.41,8006.76,7508.97,8006.76,600],["2022-12-19",8006.76,8015.2,8006.76,8015.2,1300],["2022-12-20",7458.35,7930.82,7458.35,7922.39,8300],["2022-12-21",7922.39,7922.39,7601.78,7913.95,300],["2022-12-22",7905.51,7930.82,7888.64,7930.82,21200],["2022-12-23",8015.2,8015.2,7593.34,7989.88,11900],["2022-12-26",7593.34,7998.32,7593.34,7998.32,16200],["2022-12-27",7441.48,7998.32,7441.48,7998.32,6400],["2022-12-28",7593.34,7998.32,7593.34,7998.32,1000],["2022-12-29",7998.32,7998.32,7998.32,7998.32,0],["2022-12-30",7998.32,7998.32,7998.32,7998.32,0],["2023-01-03",7998.32,7998.32,7998.32,7998.32,0],["2023-01-04",7466.79,7913.95,7466.79,7913.95,2600],["2023-01-05",7433.04,7913.95,7424.6,7913.95,800],["2023-01-06",7677.71,7913.95,7677.71,7913.95,1000],["2023-01-09",7913.95,7913.95,7905.51,7905.51,1800],["2023-01-10",7905.51,7905.51,7905.51,7905.51,0],["2023-01-11",7365.54,8437.05,7365.54,8420.17,8500],["2023-01-12",8437.05,8437.05,7838.02,8403.3,6300],["2023-01-13",8394.86,8394.86,7829.58,8369.55,1400],["2023-01-16",7795.83,8091.13,7787.39,8091.13,1800],["2023-01-17",8099.57,8141.75,7525.85,8133.31,7800],["2023-01-18",7635.53,8116.44,7593.34,8116.44,1500],["2023-01-19",7593.34,8082.69,7551.16,7559.59,21700],["2023-01-27",7576.47,7913.95,7576.47,7913.95,3900],["2023-01-30",7677.71,7677.71,7517.41,7669.28,7300],["2023-01-31",7424.6,7593.34,7238.99,7593.34,4000],["2023-02-01",7340.23,7584.91,7061.81,7568.03,9800],["2023-02-02",7517.41,7542.72,7213.68,7525.85,6100],["2023-02-03",7264.3,7525.85,7230.55,7525.85,2400],["2023-02-06",7500.54,7568.03,7500.54,7568.03,800],["2023-02-07",7593.34,7593.34,7213.68,7568.03,9200],["2023-02-08",7568.03,7568.03,7568.03,7568.03,0],["2023-02-09",7559.59,7568.03,7559.59,7568.03,300],["2023-02-10",7542.72,7568.03,7053.37,7568.03,3200],["2023-02-13",7171.49,7559.59,7171.49,7559.59,200],["2023-02-14",7188.36,7534.28,7188.36,7534.28,400],["2023-02-15",7534.28,7534.28,7171.49,7508.97,1000],["2023-02-16",7500.54,7508.97,7500.54,7508.97,1100],["2023-02-17",7205.24,7500.54,7196.8,7500.54,300],["2023-02-20",7500.54,7508.97,7019.62,7508.97,4300],["2023-02-21",7492.1,7492.1,7424.6,7424.6,1200],["2023-02-22",7508.97,7508.97,7205.24,7255.86,7200],["2023-02-23",7179.93,7365.54,7087.12,7365.54,7100],["2023-02-24",7424.6,7424.6,7424.6,7424.6,400],["2023-02-27",7002.75,7390.85,7002.75,7390.85,2400],["2023-02-28",6960.56,6960.56,6943.69,6943.69,4800],["2023-03-01",6994.31,6994.31,6994.31,6994.31,100],["2023-03-02",6639.96,7103.99,6631.52,7103.99,600],["2023-03-03",6834.01,6834.01,6834.01,6834.01,100],["2023-03-06",6834.01,7222.11,6834.01,7222.11,200],["2023-03-07",7163.05,7163.05,7163.05,7163.05,300],["2023-03-08",7120.87,7120.87,7120.87,7120.87,500],["2023-03-09",7120.87,7120.87,7078.68,7112.43,1400],["2023-03-10",7112.43,7129.31,7112.43,7112.43,700],["2023-03-13",7120.87,7120.87,6614.65,7112.43,200400],["2023-03-14",7382.42,7593.34,7095.56,7095.56,6400],["2023-03-15",6791.82,7129.31,6758.08,7112.43,10800],["2023-03-16",6699.02,7078.68,6699.02,7078.68,400],["2023-03-17",6758.08,7163.05,6749.64,7053.37,7500],["2023-03-20",6994.31,6994.31,6994.31,6994.31,400],["2023-03-21",6673.7,6749.64,6513.4,6749.64,1800],["2023-03-22",6589.33,6749.64,6580.9,6749.64,2900],["2023-03-23",6724.33,6749.64,6580.9,6749.64,4600],["2023-03-24",6707.45,6741.2,6580.9,6741.2,500],["2023-03-27",6665.27,6741.2,6665.27,6741.2,5100],["2023-03-28",6741.2,6834.01,6741.2,6834.01,2700],["2023-03-29",6834.01,6834.01,6834.01,6834.01,500],["2023-03-30",6834.01,6834.01,6834.01,6834.01,200],["2023-03-31",6445.9,6834.01,6445.9,6834.01,700],["2023-04-03",6749.64,6749.64,6682.14,6682.14,4900],["2023-04-04",6665.27,7036.5,6665.27,7036.5,3100],["2023-04-05",6606.21,7146.18,6597.77,7036.5,5900],["2023-04-06",7036.5,7070.25,6834.01,6834.01,3500],["2023-04-07",6834.01,7002.75,6834.01,7002.75,1300],["2023-04-10",7171.49,7188.36,7171.49,7171.49,11000],["2023-04-11",7137.74,7137.74,7137.74,7137.74,100],["2023-04-12",7120.87,7120.87,7087.12,7087.12,300],["2023-04-13",6665.27,7508.97,6648.39,7078.68,15300],["2023-04-14",7002.75,7002.75,6834.01,6834.01,3000],["2023-04-17",6589.33,7154.62,6589.33,7154.62,200],["2023-04-18",7154.62,7154.62,7129.31,7137.74,300],["2023-04-19",6918.38,7044.93,6918.38,7044.93,300],["2023-04-20",7044.93,7044.93,7044.93,7044.93,0],["2023-04-21",7002.75,7002.75,6791.82,7002.75,500],["2023-04-24",6842.45,6994.31,6834.01,6994.31,1100],["2023-04-25",6960.56,6960.56,6758.08,6758.08,200],["2023-04-26",6749.64,7163.05,6555.59,7078.68,1300],["2023-04-27",7061.81,7171.49,7061.81,7070.25,1600],["2023-04-28",6918.38,7061.81,6918.38,7061.81,200],["2023-05-04",7044.93,7044.93,6918.38,7044.93,900],["2023-05-05",6850.88,7028.06,6850.88,7028.06,1200],["2023-05-08",7002.75,7002.75,7002.75,7002.75,100],["2023-05-09",6994.31,7171.49,6834.01,7171.49,9600],["2023-05-10",7171.49,7179.93,7171.49,7179.93,7300],["2023-05-11",7179.93,7213.68,7179.93,7205.24,7700],["2023-05-12",7163.05,7171.49,6918.38,7171.49,4600],["2023-05-15",7087.12,7179.93,7087.12,7179.93,4600],["2023-05-16",6918.38,7416.16,6918.38,7416.16,11400],["2023-05-17",7416.16,7416.16,7416.16,7416.16,1000],["2023-05-18",7255.86,7255.86,6935.25,6943.69,1000],["2023-05-19",7163.05,7163.05,6918.38,7087.12,5200],["2023-05-22",7087.12,7163.05,6969.0,7163.05,6500],["2023-05-23",7171.49,7213.68,7011.19,7171.49,2400],["2023-05-24",7171.49,7171.49,7171.49,7171.49,0],["2023-05-25",7382.42,7382.42,7205.24,7213.68,800],["2023-05-26",7213.68,7382.42,7213.68,7213.68,2400],["2023-05-29",7255.86,7255.86,7002.75,7171.49,1500],["2023-05-30",7171.49,7255.86,7171.49,7255.86,6500],["2023-05-31",7255.86,7340.23,7255.86,7331.79,4900],["2023-06-01",7331.79,7340.23,7289.61,7298.05,6200],["2023-06-02",7255.86,7340.23,7255.86,7340.23,6700],["2023-06-05",7424.6,7846.45,7340.23,7846.45,20700],["2023-06-06",8167.06,8167.06,7846.45,7846.45,10900],["2023-06-07",8183.94,8226.12,7854.89,7854.89,3500],["2023-06-08",7930.82,7930.82,7930.82,7930.82,500],["2023-06-09",7508.97,7922.39,7508.97,7922.39,4100],["2023-06-12",7922.39,7922.39,7416.16,7762.08,300],["2023-06-13",7846.45,8015.2,7846.45,8015.2,6300],["2023-06-14",8015.2,8015.2,8015.2,8015.2,100],["2023-06-15",8015.2,8015.2,7593.34,8015.2,1700],["2023-06-16",8015.2,8352.68,7677.71,8015.2,9700],["2023-06-19",8015.2,8015.2,8015.2,8015.2,0],["2023-06-20",8015.2,8091.13,7593.34,8091.13,4400],["2023-06-21",7593.34,8091.13,7593.34,7804.27,10100],["2023-06-22",8024.73,8342.19,8024.73,8342.19,15000],["2023-06-23",8783.11,8783.11,7936.54,8686.11,2300],["2023-06-26",8659.65,8659.65,8112.91,8112.91,1000],["2023-06-27",8377.46,8377.46,8157.0,8368.65,5700],["2023-06-28",8509.74,8509.74,8359.83,8359.83,13100],["2023-06-29",8500.92,8509.74,8271.64,8271.64,5500],["2023-06-30",8395.1,8509.74,7786.63,7786.63,2800],["2023-07-03",8289.28,8289.28,8289.28,8289.28,1300],["2023-07-04",8377.46,8377.46,8289.28,8289.28,2000],["2023-07-05",8289.28,8377.46,8024.73,8042.37,1400],["2023-07-06",8042.37,8042.37,8042.37,8042.37,100],["2023-07-07",7954.18,8351.01,7945.36,7954.18,400],["2023-07-10",8024.73,8024.73,7839.54,7945.36,4600],["2023-07-11",7954.18,8024.73,7954.18,8024.73,1200],["2023-07-12",8024.73,8024.73,7980.64,8024.73,2600],["2023-07-13",7777.81,7980.64,7777.81,7980.64,7100],["2023-07-14",7980.64,7980.64,7760.18,7821.91,4900],["2023-07-17",7830.72,7936.54,7830.72,7936.54,10200],["2023-07-18",7936.54,8024.73,7627.9,8024.73,10000],["2023-07-19",7760.18,8024.73,7583.81,7583.81,22900],["2023-07-20",7760.18,7760.18,7495.63,7495.63,2000],["2023-07-21",7760.18,7760.18,7495.63,7645.54,7400],["2023-07-24",7627.9,7645.54,7495.63,7645.54,11700],["2023-07-25",7645.54,8174.64,7504.44,8104.09,3700],["2023-07-26",8104.09,8104.09,7936.54,8024.73,6400],["2023-07-27",7883.63,7883.63,7583.81,7583.81,1500],["2023-07-28",7627.9,7892.45,7627.9,7892.45,4400],["2023-07-31",7654.36,8024.73,7654.36,8024.73,20000],["2023-08-01",7936.54,7936.54,7848.36,7848.36,6500],["2023-08-02",7848.36,8042.37,7848.36,7936.54,3200],["2023-08-03",7936.54,7936.54,7901.27,7901.27,5600],["2023-08-04",7592.63,8024.73,7583.81,7936.54,13200],["2023-08-07",7936.54,7936.54,7936.54,7936.54,10800],["2023-08-08",7936.54,8024.73,7936.54,7936.54,19100],["2023-08-09",7936.54,7936.54,7830.72,7936.54,2600],["2023-08-10",7936.54,8024.73,7671.99,7671.99,8200],["2023-08-11",8015.91,8015.91,7689.63,7989.46,4300],["2023-08-14",8024.73,8024.73,7980.64,7980.64,5500],["2023-08-15",7980.64,7980.64,7848.36,7980.64,2900],["2023-08-16",7980.64,7980.64,7980.64,7980.64,100],["2023-08-17",8112.91,8112.91,8024.73,8024.73,2800],["2023-08-18",7936.54,7936.54,7936.54,7936.54,200],["2023-08-21",7848.36,7848.36,7848.36,7848.36,900],["2023-08-22",7495.63,7936.54,7495.63,7760.18,3400],["2023-08-23",7927.73,7927.73,7927.73,7927.73,900],["2023-08-24",7927.73,7936.54,7513.26,7910.09,4000],["2023-08-25",7513.26,7927.73,7513.26,7892.45,4600],["2023-08-28",7583.81,7583.81,7583.81,7583.81,2400],["2023-08-29",7636.72,7918.91,7548.54,7918.91,1500],["2023-08-30",7583.81,7910.09,7583.81,7866.0,600],["2023-08-31",7866.0,7866.0,7583.81,7601.45,5700],["2023-09-05",7830.72,7892.45,7601.45,7892.45,26700],["2023-09-06",7927.73,7927.73,7848.36,7848.36,900],["2023-09-07",7848.36,7927.73,7663.17,7760.18,2600],["2023-09-08",8112.91,8298.1,8112.91,8298.1,90700],["2023-09-11",8862.48,8862.48,8862.48,8862.48,28900],["2023-09-12",9479.76,9479.76,9082.93,9303.39,156500],["2023-09-13",9303.39,9303.39,8906.57,8950.66,40900],["2023-09-14",8818.38,8818.38,8377.46,8809.56,43000],["2023-09-15",8730.2,8730.2,8395.1,8721.38,7500],["2023-09-18",8386.28,8386.28,8342.19,8342.19,8000],["2023-09-19",8095.28,8906.57,7936.54,8862.48,43200],["2023-09-20",8862.48,8994.75,8474.47,8818.38,9700],["2023-09-21",8395.1,8597.92,8395.1,8421.56,3000],["2023-09-22",7945.36,8509.74,7918.91,8377.46,25800],["2023-09-25",8377.46,8456.83,7857.18,8333.37,5700],["2023-09-26",8412.74,8412.74,7786.63,8306.92,4800],["2023-09-27",7830.72,8245.19,7830.72,8245.19,11100],["2023-09-28",8245.19,8368.65,7901.27,8201.1,4800],["2023-09-29",8183.46,8192.28,8165.82,8192.28,6600],["2023-10-02",8024.73,8024.73,7927.73,8024.73,8900],["2023-10-03",7901.27,7936.54,7548.54,7857.18,38600],["2023-10-04",8024.73,8060.0,7671.99,7980.64,3300],["2023-10-05",8015.91,8024.73,8015.91,8024.73,200],["2023-10-06",8148.19,8148.19,7716.09,7777.81,5400],["2023-10-09",7848.36,8077.64,7777.81,7857.18,1800],["2023-10-10",7866.0,8024.73,7866.0,7936.54,10800],["2023-10-11",7936.54,7936.54,7936.54,7936.54,300],["2023-10-12",7936.54,7971.82,7892.45,7971.82,7300],["2023-10-13",8024.73,8024.73,8024.73,8024.73,100],["2023-10-16",8289.28,8289.28,8112.91,8121.73,2800],["2023-10-17",8121.73,8121.73,8121.73,8121.73,0],["2023-10-18",7671.99,8104.09,7671.99,7936.54,1000],["2023-10-19",8095.28,8095.28,7592.63,7892.45,3400],["2023-10-20",7936.54,7936.54,7918.91,7918.91,8200],["2023-10-23",7848.36,7848.36,7583.81,7583.81,1900],["2023-10-24",7927.73,7927.73,7848.36,7848.36,4400],["2023-10-25",7813.09,7830.72,7760.18,7821.91,1700],["2023-10-26",7495.63,7495.63,7275.17,7495.63,6900],["2023-10-27",7495.63,7495.63,7231.07,7486.81,2600],["2023-10-30",7407.44,7460.35,7142.89,7460.35,1100],["2023-10-31",7574.99,7574.99,7486.81,7495.63,600],["2023-11-01",7486.81,7486.81,6984.16,6984.16,6100],["2023-11-02",7142.89,7231.07,7142.89,7231.07,7800],["2023-11-03",7160.53,7231.07,7151.71,7231.07,4900],["2023-11-06",7231.07,7319.26,7204.62,7319.26,6800],["2023-11-07",7151.71,7627.9,7142.89,7495.63,7000],["2023-11-08",7460.35,7663.17,7460.35,7663.17,1100],["2023-11-09",7671.99,7671.99,7663.17,7663.17,3100],["2023-11-10",7663.17,7663.17,7319.26,7495.63,1200],["2023-11-13",7495.63,7495.63,7231.07,7231.07,5000],["2023-11-14",7530.9,7530.9,7530.9,7530.9,100],["2023-11-15",7530.9,7583.81,7239.89,7363.35,5900],["2023-11-16",7363.35,7486.81,7363.35,7486.81,200],["2023-11-17",7486.81,7486.81,7204.62,7425.08,9900],["2023-11-20",7425.08,7486.81,7407.44,7407.44,300],["2023-11-21",7328.08,7336.89,7328.08,7336.89,200],["2023-11-22",7486.81,7495.63,7407.44,7495.63,4900],["2023-11-23",7495.63,7574.99,7495.63,7574.99,3600],["2023-11-24",7495.63,7495.63,7231.07,7231.07,400],["2023-11-27",7248.71,7407.44,7248.71,7407.44,700],["2023-11-28",7319.26,7486.81,6966.52,7486.81,7100],["2023-11-29",7486.81,7486.81,7486.81,7486.81,0],["2023-11-30",7160.53,7407.44,7160.53,7363.35,6100],["2023-12-01",7275.17,7319.26,7231.07,7319.26,3500],["2023-12-04",7319.26,7398.62,7319.26,7398.62,4000],["2023-12-05",7398.62,7398.62,7231.07,7398.62,400],["2023-12-06",7072.34,7363.35,7072.34,7363.35,3100],["2023-12-07",7363.35,7363.35,7319.26,7319.26,2200],["2023-12-08",7151.71,7495.63,7054.71,7328.08,2600],["2023-12-11",7072.34,7451.53,7063.52,7407.44,3300],["2023-12-12",7433.9,7433.9,7151.71,7380.99,2600],["2023-12-13",7231.07,7469.17,7231.07,7469.17,200],["2023-12-14",7407.44,7495.63,7407.44,7495.63,231200],["2023-12-15",7495.63,7495.63,7495.63,7495.63,0],["2023-12-18",7398.62,7407.44,7204.62,7204.62,1300],["2023-12-19",7204.62,7319.26,7204.62,7319.26,9200],["2023-12-20",7319.26,7319.26,7319.26,7319.26,3500],["2023-12-21",7495.63,7495.63,7336.89,7336.89,1300],["2023-12-22",7583.81,7583.81,6825.43,7389.81,7600],["2023-12-25",7380.99,7380.99,7380.99,7380.99,200],["2023-12-26",7319.26,7319.26,7231.07,7231.07,3300],["2023-12-27",7231.07,7231.07,7231.07,7231.07,0],["2023-12-28",7231.07,7231.07,7231.07,7231.07,600],["2023-12-29",7222.26,7319.26,7222.26,7248.71,6600],["2024-01-02",7407.44,7407.44,7301.62,7398.62,4900],["2024-01-03",7336.89,7363.35,7319.26,7336.89,7400],["2024-01-04",7477.99,7477.99,7319.26,7477.99,3300],["2024-01-05",7354.53,7477.99,7354.53,7477.99,200],["2024-01-08",7345.71,7345.71,7336.89,7336.89,1000],["2024-01-09",7328.08,7716.09,7319.26,7716.09,12200],["2024-01-10",7671.99,7671.99,7539.72,7583.81,1600],["2024-01-11",7583.81,7671.99,7495.63,7583.81,2500],["2024-01-12",7671.99,7848.36,7601.45,7601.45,8300],["2024-01-15",7601.45,7760.18,7601.45,7627.9,2600],["2024-01-16",7583.81,7671.99,7583.81,7671.99,3200],["2024-01-17",7804.27,8068.82,7716.09,7760.18,5100],["2024-01-18",7671.99,7927.73,7610.26,7927.73,2700],["2024-01-19",7848.36,7848.36,7848.36,7848.36,1300],["2024-01-22",7848.36,7848.36,7848.36,7848.36,200],["2024-01-23",7936.54,7980.64,7936.54,7936.54,3900],["2024-01-24",7945.36,7980.64,7945.36,7980.64,2200],["2024-01-25",8024.73,8024.73,7980.64,8024.73,7200],["2024-01-26",8024.73,8068.82,7980.64,8024.73,2800],["2024-01-29",8024.73,8289.28,8024.73,8289.28,6800],["2024-01-30",8298.1,8642.02,8289.28,8465.65,21500],["2024-01-31",8642.02,8730.2,8465.65,8509.74,18800],["2024-02-01",8509.74,8509.74,8465.65,8509.74,8400],["2024-02-02",8165.82,8509.74,8165.82,8509.74,1200],["2024-02-05",8509.74,8553.83,8500.92,8509.74,5800],["2024-02-06",8377.46,8509.74,8377.46,8509.74,14500],["2024-02-07",8421.56,8509.74,8377.46,8509.74,3700],["2024-02-15",8553.83,8597.92,8553.83,8553.83,4700],["2024-02-16",8597.92,9127.03,8597.92,9127.03,87300],["2024-02-19",9215.21,9744.31,9215.21,9744.31,188800],["2024-02-20",10273.42,10361.6,9744.31,10052.96,61300],["2024-02-21",10273.42,10273.42,9700.22,9744.31,87600],["2024-02-22",10141.14,10361.6,9788.41,9920.68,63200],["2024-02-23",10582.06,10582.06,9567.95,9920.68,18200],["2024-02-26",9920.68,10229.32,9920.68,10229.32,8600],["2024-02-27",10097.05,10934.8,9788.41,10934.8,92500],["2024-02-28",11067.07,11684.36,11067.07,11684.36,69700],["2024-02-29",12478.01,12478.01,12433.92,12433.92,96200],["2024-03-01",12874.84,13271.67,12213.46,13271.67,183100],["2024-03-04",13271.67,14153.5,12345.74,13183.48,62800],["2024-03-05",12786.66,13183.48,12522.1,12522.1,84300],["2024-03-06",12522.1,13051.21,12301.64,12345.74,21700],["2024-03-07",12345.74,12874.84,11507.99,12698.47,35800],["2024-03-08",12698.47,13315.76,12345.74,13051.21,59100],["2024-03-11",13227.57,13227.57,12345.74,13007.12,13200],["2024-03-12",12389.83,12786.66,12301.64,12742.56,6700],["2024-03-13",12213.46,12742.56,12169.37,12169.37,38600],["2024-03-14",12345.74,12345.74,12081.18,12169.37,19500],["2024-03-15",12081.18,12081.18,11816.63,11816.63,5700],["2024-03-18",11816.63,11816.63,11022.98,11640.27,24800],["2024-03-19",11552.08,11552.08,11155.25,11419.81,8200],["2024-03-20",11375.71,11375.71,11022.98,11375.71,14900],["2024-03-21",11331.62,11331.62,11067.07,11155.25,17100],["2024-03-22",11155.25,11816.63,11155.25,11375.71,13600],["2024-03-25",11111.16,11199.35,11111.16,11111.16,6300],["2024-03-26",11287.53,11287.53,11111.16,11199.35,4300],["2024-03-27",11199.35,11948.91,11155.25,11155.25,6300],["2024-03-28",11375.71,11375.71,11155.25,11243.44,1000],["2024-03-29",11199.35,11552.08,11199.35,11552.08,15800],["2024-04-01",12345.74,12345.74,11993.0,12169.37,35900],["2024-04-02",12433.92,12918.93,11816.63,12786.66,101800],["2024-04-03",12786.66,13315.76,12389.83,12389.83,3900],["2024-04-04",12169.37,12169.37,11552.08,11552.08,22100],["2024-04-05",12345.74,12345.74,11155.25,12081.18,15200],["2024-04-08",12125.28,12125.28,12125.28,12125.28,100],["2024-04-09",12037.09,12037.09,11375.71,11375.71,7300],["2024-04-10",11111.16,11860.73,11111.16,11860.73,2200],["2024-04-11",11904.82,11904.82,11640.27,11640.27,5100],["2024-04-12",11640.27,11816.63,11419.81,11419.81,7900],["2024-04-15",11816.63,12213.46,11419.81,11419.81,54200],["2024-04-16",11640.27,11640.27,10890.7,11463.9,3800],["2024-04-17",11993.0,11993.0,11022.98,11022.98,3500],["2024-04-19",10582.06,11728.45,10582.06,11640.27,2200],["2024-04-22",11640.27,11640.27,11640.27,11640.27,0],["2024-04-23",11507.99,11507.99,10890.7,11463.9,2300],["2024-04-24",11463.9,11993.0,11022.98,11684.36,1400],["2024-04-25",11463.9,11640.27,11199.35,11640.27,1900],["2024-04-26",11111.16,11904.82,11111.16,11904.82,9600],["2024-05-02",11772.54,11772.54,11772.54,11772.54,1000],["2024-05-03",11772.54,11772.54,11772.54,11772.54,0],["2024-05-06",11772.54,11772.54,11111.16,11552.08,3500],["2024-05-07",11111.16,11463.9,11111.16,11463.9,3100],["2024-05-08",10846.61,11463.9,10846.61,11022.98,9200],["2024-05-09",11287.53,11287.53,11022.98,11022.98,6300],["2024-05-10",10890.7,11331.62,10890.7,11331.62,6200],["2024-05-13",11287.53,11552.08,11287.53,11552.08,1900],["2024-05-14",11111.16,11507.99,11111.16,11463.9,6800],["2024-05-15",11375.71,11375.71,11199.35,11375.71,6400],["2024-05-16",11375.71,11375.71,11155.25,11375.71,3600],["2024-05-17",11375.71,11463.9,11287.53,11287.53,18600],["2024-05-20",11596.17,11596.17,11287.53,11287.53,7600],["2024-05-21",11111.16,11507.99,11111.16,11375.71,5500],["2024-05-22",11375.71,12169.37,11287.53,12169.37,65800],["2024-05-23",12478.01,12742.56,12345.74,12698.47,58300],["2024-05-24",12698.47,12698.47,11816.63,12433.92,9200],["2024-05-27",11640.27,12345.74,11596.17,12345.74,3100],["2024-05-28",12301.64,12301.64,11596.17,12301.64,20200],["2024-05-29",11904.82,12830.75,11860.73,12610.29,86300],["2024-05-30",11993.0,12522.1,11993.0,12522.1,2300],["2024-05-31",12125.28,12478.01,12125.28,12478.01,62200],["2024-06-03",12478.01,12830.75,12301.64,12698.47,26500],["2024-06-04",12698.47,12698.47,12566.2,12610.29,4500],["2024-06-05",12610.29,12698.47,12257.55,12257.55,7000],["2024-06-06",12257.55,12786.66,12081.18,12081.18,6800],["2024-06-07",12081.18,12698.47,12081.18,12433.92,32700],["2024-06-10",12698.47,12698.47,12301.64,12345.74,10400],["2024-06-11",12391.46,12757.26,12391.46,12528.64,3300],["2024-06-12",12528.64,12528.64,12345.74,12437.19,16300],["2024-06-13",12437.19,12620.09,12437.19,12620.09,3700],["2024-06-14",12711.54,12711.54,11888.49,12437.19,1800],["2024-06-17",12437.19,12437.19,12437.19,12437.19,200],["2024-06-18",12437.19,12528.64,11888.49,12528.64,1600],["2024-06-19",12528.64,12802.99,12528.64,12802.99,24100],["2024-06-20",12894.44,12894.44,11979.94,11979.94,5200],["2024-06-21",12802.99,12802.99,12162.84,12482.91,6400],["2024-06-24",11979.94,12254.29,11934.21,11934.21,1300],["2024-06-25",11934.21,11934.21,11934.21,11934.21,0],["2024-06-26",11888.49,11888.49,11888.49,11888.49,1800],["2024-06-27",11888.49,11888.49,11888.49,11888.49,3100],["2024-06-28",11888.49,11888.49,11339.79,11888.49,12600],["2024-07-01",11888.49,11888.49,11888.49,11888.49,0],["2024-07-02",11888.49,11888.49,11385.51,11797.04,2200],["2024-07-03",11522.69,11797.04,11156.89,11797.04,1500],["2024-07-04",11248.34,11842.76,11248.34,11522.69,19900],["2024-07-05",10791.09,11705.59,10791.09,11614.14,41200],["2024-07-08",11842.76,12391.46,11797.04,12391.46,57700],["2024-07-09",13214.51,13214.51,13214.51,13214.51,107100],["2024-07-10",14129.01,14129.01,13168.79,13351.69,111900],["2024-07-11",12802.99,14083.28,12437.19,14083.28,284100],["2024-07-12",14083.28,14723.43,13123.06,13991.83,191600],["2024-07-15",13031.61,13031.61,13031.61,13031.61,48600],["2024-07-16",12208.56,12985.89,12162.84,12711.54,154000],["2024-07-17",11934.21,12391.46,11842.76,12391.46,30300],["2024-07-18",11614.14,11751.31,11568.41,11568.41,105200],["2024-07-19",11065.44,12208.56,11065.44,11888.49,38300],["2024-07-22",11888.49,11888.49,11065.44,11065.44,155200],["2024-07-23",11065.44,11065.44,10379.56,10882.54,17800],["2024-07-24",10288.11,10653.91,10242.39,10608.19,16600],["2024-07-25",10608.19,10882.54,10471.01,10471.01,3800],["2024-07-26",10516.74,10516.74,10471.01,10471.01,8800],["2024-07-29",10196.66,10928.26,10196.66,10745.36,11600],["2024-07-30",10745.36,10836.81,10699.64,10699.64,3700],["2024-07-31",10699.64,10699.64,10288.11,10379.56,4400],["2024-08-01",10333.84,10379.56,9693.69,9876.59,26100],["2024-08-02",9647.96,9876.59,9419.34,9876.59,13400],["2024-08-05",10379.56,10379.56,9236.44,9236.44,14300],["2024-08-06",9739.41,9739.41,9282.16,9510.79,6600],["2024-08-07",9785.14,9785.14,9282.16,9556.51,13400],["2024-08-08",9556.51,9647.96,9373.61,9602.24,8400],["2024-08-09",9602.24,9922.31,9556.51,9922.31,900],["2024-08-12",10150.94,10150.94,9693.69,9785.14,2700],["2024-08-13",9785.14,9785.14,9510.79,9785.14,3500],["2024-08-14",9373.61,9739.41,9327.89,9693.69,6800],["2024-08-15",9373.61,9602.24,9282.16,9602.24,5500],["2024-08-16",9602.24,9785.14,9419.34,9693.69,8100],["2024-08-19",9693.69,9739.41,9647.96,9739.41,8300],["2024-08-20",9602.24,9830.86,9465.06,9739.41,18200],["2024-08-21",9556.51,9739.41,9510.79,9739.41,2300],["2024-08-22",9785.14,9785.14,9602.24,9739.41,2500],["2024-08-23",9739.41,9739.41,9693.69,9739.41,2800],["2024-08-26",9693.69,9739.41,9647.96,9739.41,4300],["2024-08-27",9739.41,9785.14,9693.69,9739.41,6700],["2024-08-28",9739.41,10105.21,9647.96,10105.21,8100],["2024-08-29",10059.49,10059.49,9876.59,9876.59,2300],["2024-08-30",9830.86,9876.59,9830.86,9876.59,1700],["2024-09-04",9693.69,9830.86,9647.96,9830.86,3200],["2024-09-05",9830.86,9830.86,9785.14,9785.14,1300],["2024-09-06",9785.14,9785.14,9785.14,9785.14,300],["2024-09-09",9785.14,9876.59,9785.14,9785.14,1800],["2024-09-10",9465.06,9647.96,9373.61,9510.79,4100],["2024-09-11",9510.79,9602.24,9465.06,9602.24,1100],["2024-09-12",9602.24,9739.41,9602.24,9739.41,3000],["2024-09-13",9739.41,9739.41,9602.24,9693.69,1600],["2024-09-16",9647.96,9693.69,9419.34,9693.69,2000],["2024-09-17",9693.69,9693.69,9693.69,9693.69,0],["2024-09-18",9419.34,9693.69,9419.34,9693.69,3100],["2024-09-19",9693.69,9785.14,9602.24,9693.69,1700],["2024-09-20",9693.69,9785.14,9602.24,9785.14,6800],["2024-09-23",9419.34,9693.69,9419.34,9693.69,300],["2024-09-24",9282.16,9693.69,9236.44,9647.96,3000],["2024-09-25",9647.96,9647.96,9647.96,9647.96,1600],["2024-09-26",9647.96,9693.69,9510.79,9693.69,2400],["2024-09-27",9510.79,9693.69,9510.79,9693.69,400],["2024-09-30",9647.96,9693.69,9647.96,9647.96,400],["2024-10-01",9647.96,9785.14,9465.06,9785.14,9500],["2024-10-02",9785.14,9785.14,9739.41,9785.14,900],["2024-10-03",10059.49,10059.49,9876.59,9876.59,1900],["2024-10-04",9876.59,9876.59,9876.59,9876.59,200],["2024-10-07",9876.59,9968.04,9876.59,9968.04,2100],["2024-10-08",9968.04,9968.04,9968.04,9968.04,400],["2024-10-09",10471.01,10471.01,9693.69,10059.49,2200],["2024-10-10",10333.84,10333.84,9968.04,10150.94,2100],["2024-10-11",10379.56,10379.56,10379.56,10379.56,100],["2024-10-14",9739.41,10105.21,9693.69,10105.21,4900],["2024-10-15",9739.41,10059.49,9739.41,10059.49,500],["2024-10-16",9785.14,10013.76,9785.14,10013.76,900],["2024-10-17",10196.66,10196.66,10013.76,10013.76,1600],["2024-10-18",10013.76,10013.76,10013.76,10013.76,100],["2024-10-21",9876.59,9876.59,9556.51,9876.59,900],["2024-10-22",9876.59,9968.04,9556.51,9785.14,4900],["2024-10-23",9739.41,9785.14,9602.24,9785.14,2100],["2024-10-24",9785.14,9785.14,9785.14,9785.14,200],["2024-10-25",9739.41,9785.14,9739.41,9785.14,300],["2024-10-28",9236.44,9785.14,9236.44,9785.14,2900],["2024-10-29",9785.14,9785.14,9419.34,9739.41,1300],["2024-10-30",9739.41,9785.14,9465.06,9739.41,3400],["2024-10-31",9693.69,9739.41,9465.06,9693.69,2000],["2024-11-01",9922.31,9922.31,9419.34,9693.69,2700],["2024-11-04",9647.96,9693.69,9602.24,9693.69,2400],["2024-11-05",9693.69,9785.14,9419.34,9785.14,2800],["2024-11-06",10288.11,10288.11,9144.99,9785.14,1300],["2024-11-07",9830.86,9922.31,9647.96,9876.59,1000],["2024-11-08",9556.51,9785.14,9465.06,9785.14,5500],["2024-11-11",9465.06,9830.86,9465.06,9739.41,1000],["2024-11-12",9922.31,9922.31,9830.86,9830.86,300],["2024-11-13",9510.79,9785.14,9465.06,9739.41,1300],["2024-11-14",9922.31,9922.31,9602.24,9785.14,64300],["2024-11-15",9602.24,9739.41,9282.16,9282.16,4300],["2024-11-18",9327.89,9830.86,9282.16,9647.96,1500],["2024-11-19",9785.14,9785.14,9373.61,9373.61,3300],["2024-11-20",9602.24,9693.69,9602.24,9693.69,2300],["2024-11-21",9327.89,9739.41,9282.16,9693.69,18400],["2024-11-22",9693.69,10013.76,9693.69,9922.31,21000],["2024-11-25",10013.76,10013.76,9785.14,9922.31,37500],["2024-11-26",9876.59,10105.21,9876.59,10013.76,9200],["2024-11-27",10059.49,10059.49,9647.96,9830.86,1200],["2024-11-28",9830.86,9830.86,9282.16,9327.89,40000],["2024-11-29",9556.51,9556.51,9327.89,9510.79,9900],["2024-12-02",9510.79,9510.79,9144.99,9510.79,15500],["2024-12-03",9510.79,9510.79,9236.44,9236.44,1000],["2024-12-04",9236.44,9327.89,9236.44,9327.89,600],["2024-12-05",9373.61,9373.61,9117.55,9282.16,19100],["2024-12-06",9282.16,9373.61,9190.71,9190.71,3300],["2024-12-09",9190.71,9510.79,9190.71,9236.44,900],["2024-12-10",9282.16,9282.16,9236.44,9236.44,4300],["2024-12-11",9144.99,9327.89,9144.99,9327.89,1000],["2024-12-12",9190.71,9327.89,9144.99,9282.16,2200],["2024-12-13",9144.99,9144.99,9144.99,9144.99,1900],["2024-12-16",9144.99,9327.89,9099.26,9327.89,13200],["2024-12-17",9144.99,9373.61,9144.99,9373.61,2500],["2024-12-18",9144.99,9373.61,9144.99,9327.89,7800],["2024-12-19",9327.89,9327.89,9144.99,9236.44,2000],["2024-12-20",9327.89,9327.89,9144.99,9327.89,1800],["2024-12-23",9282.16,9282.16,9144.99,9190.71,8000],["2024-12-24",9327.89,9327.89,9190.71,9282.16,6200],["2024-12-25",9602.24,9602.24,9282.16,9282.16,2900],["2024-12-26",9282.16,9327.89,9282.16,9282.16,9900],["2024-12-27",9282.16,9282.16,9282.16,9282.16,3400],["2024-12-30",9282.16,9282.16,9282.16,9282.16,0],["2024-12-31",9144.99,9144.99,9144.99,9144.99,200],["2025-01-02",9327.89,9465.06,9282.16,9465.06,1100],["2025-01-03",9190.71,9190.71,9190.71,9190.71,500],["2025-01-06",9190.71,9190.71,9144.99,9144.99,1300],["2025-01-07",9190.71,9190.71,9190.71,9190.71,100],["2025-01-08",9190.71,9190.71,8962.09,8980.38,8900],["2025-01-09",8962.09,9135.84,8962.09,9135.84,400],["2025-01-10",9144.99,9144.99,8962.09,9053.54,900],["2025-01-13",9144.99,9144.99,8870.64,9117.55,2000],["2025-01-14",9053.54,9135.84,9053.54,9117.55,800],["2025-01-15",9053.54,9053.54,8687.74,8779.19,500],["2025-01-16",8788.34,9071.83,8788.34,9071.83,1200],["2025-01-17",8806.63,9044.4,8788.34,9044.4,1600],["2025-01-20",9144.99,9236.44,9044.4,9044.4,900],["2025-01-21",9053.54,9053.54,8870.64,8870.64,2500],["2025-01-22",8870.64,8870.64,8870.64,8870.64,0],["2025-01-23",8870.64,9053.54,8870.64,8870.64,1200],["2025-01-24",9007.82,9044.4,8870.64,8870.64,1200],["2025-02-03",8870.64,9044.4,8870.64,8870.64,1600],["2025-02-04",8879.79,8879.79,8870.64,8870.64,600],["2025-02-05",9044.4,9044.4,8962.09,8962.09,1700],["2025-02-06",9035.25,9144.99,9035.25,9062.68,3000],["2025-02-07",9135.84,9144.99,9062.68,9108.41,1700],["2025-02-10",9236.44,9510.79,9144.99,9373.61,17000],["2025-02-11",9465.06,9465.06,9465.06,9465.06,7600],["2025-02-12",9465.06,9465.06,9327.89,9327.89,3600],["2025-02-13",9327.89,9968.04,9327.89,9968.04,37000],["2025-02-14",10059.49,10653.91,10059.49,10516.74,37300],["2025-02-17",10516.74,10699.64,10425.29,10425.29,35800],["2025-02-18",10425.29,10425.29,10105.21,10333.84,24100],["2025-02-19",10333.84,10333.84,10242.39,10288.11,3900],["2025-02-20",10882.54,10882.54,10516.74,10745.36,19100],["2025-02-21",10791.09,10791.09,10516.74,10608.19,10200],["2025-02-24",10196.66,10196.66,10150.94,10150.94,1800],["2025-02-25",10150.94,10425.29,10150.94,10196.66,3500],["2025-02-26",10379.56,10791.09,10196.66,10242.39,7400],["2025-02-27",10242.39,10288.11,10196.66,10242.39,3900],["2025-02-28",10242.39,10242.39,10242.39,10242.39,200],["2025-03-03",10196.66,10242.39,10059.49,10196.66,3100],["2025-03-04",10196.66,10196.66,10196.66,10196.66,0],["2025-03-05",10196.66,10196.66,10059.49,10059.49,5800],["2025-03-06",9968.04,9968.04,9785.14,9876.59,1800],["2025-03-07",9922.31,9922.31,9922.31,9922.31,6100],["2025-03-10",10150.94,10150.94,10059.49,10150.94,800],["2025-03-11",10059.49,10150.94,10059.49,10105.21,1800],["2025-03-12",10059.49,10105.21,10059.49,10059.49,400],["2025-03-13",9693.69,10150.94,9693.69,9785.14,8000],["2025-03-14",9785.14,9785.14,9602.24,9602.24,2700],["2025-03-17",9602.24,9785.14,9602.24,9785.14,1000],["2025-03-18",10242.39,10242.39,10105.21,10105.21,300],["2025-03-19",10105.21,10105.21,10059.49,10059.49,700],["2025-03-20",9876.59,10150.94,9785.14,10150.94,600],["2025-03-21",10150.94,10150.94,10150.94,10150.94,0],["2025-03-24",10150.94,10150.94,10150.94,10150.94,0],["2025-03-25",10059.49,10105.21,10059.49,10105.21,200],["2025-03-26",9647.96,9693.69,9647.96,9693.69,700],["2025-03-27",9556.51,9602.24,9556.51,9602.24,900],["2025-03-28",9968.04,9968.04,9968.04,9968.04,100],["2025-03-31",9602.24,9739.41,9602.24,9739.41,600],["2025-04-01",10059.49,10059.49,10059.49,10059.49,500],["2025-04-02",9785.14,10059.49,9785.14,10059.49,300],["2025-04-03",9419.34,9465.06,9373.61,9373.61,3700],["2025-04-04",9327.89,9373.61,8724.32,9327.89,12700],["2025-04-08",8678.6,9282.16,8678.6,9236.44,10800],["2025-04-09",8596.29,8596.29,8596.29,8596.29,2000],["2025-04-10",8614.58,9190.71,8614.58,9190.71,5500],["2025-04-11",9602.24,9602.24,9190.71,9282.16,1600],["2025-04-14",9190.71,9419.34,9190.71,9419.34,1300],["2025-04-15",9419.34,9419.34,9144.99,9236.44,500],["2025-04-16",9144.99,9327.89,8870.64,8870.64,600],["2025-04-17",9236.44,9236.44,8870.64,9117.55,2000],["2025-04-18",9236.44,9236.44,9144.99,9144.99,500],["2025-04-21",9108.41,9108.41,9108.41,9108.41,100],["2025-04-22",9144.99,9739.41,9144.99,9739.41,44600],["2025-04-23",9739.41,9968.04,9739.41,9968.04,2500],["2025-04-24",9968.04,9968.04,9327.89,9876.59,4600],["2025-04-25",9968.04,9968.04,9327.89,9876.59,4100],["2025-04-28",9876.59,9876.59,9373.61,9830.86,1800],["2025-04-29",9373.61,9419.34,9373.61,9419.34,900],["2025-05-05",9876.59,9876.59,9419.34,9830.86,15600],["2025-05-06",9830.86,10013.76,9465.06,9830.86,29400],["2025-05-07",10059.49,10059.49,9968.04,10013.76,2400],["2025-05-08",9968.04,9968.04,9602.24,9602.24,1300],["2025-05-09",9602.24,10105.21,9556.51,9602.24,7500],["2025-05-12",9602.24,9602.24,9602.24,9602.24,3700],["2025-05-13",9602.24,9602.24,9510.79,9510.79,7600],["2025-05-14",9510.79,9510.79,9510.79,9510.79,8400],["2025-05-15",9968.04,9968.04,9876.59,9876.59,2200],["2025-05-16",9876.59,9968.04,9693.69,9693.69,5600],["2025-05-19",9419.34,10013.76,9419.34,10013.76,300],["2025-05-20",9510.79,9510.79,9419.34,9510.79,1600],["2025-05-21",9373.61,9510.79,9144.99,9236.44,9300],["2025-05-22",9236.44,9876.59,9236.44,9647.96,7600],["2025-05-23",9647.96,9647.96,9647.96,9647.96,0],["2025-05-26",9647.96,9647.96,9327.89,9419.34,2000],["2025-05-27",9465.06,9876.59,9465.06,9739.41,11600],["2025-05-28",9693.69,9693.69,9693.69,9693.69,1000],["2025-05-29",9693.69,9693.69,9693.69,9693.69,600],["2025-05-30",10013.76,10059.49,9693.69,9968.04,3300],["2025-06-02",9602.24,9602.24,9602.24,9602.24,700],["2025-06-03",9968.04,9968.04,9739.41,9739.41,18800],["2025-06-04",9739.41,9785.14,9739.41,9785.14,9300],["2025-06-05",9785.14,9785.14,9785.14,9785.14,2000],["2025-06-06",9785.14,9785.14,9785.14,9785.14,8700],["2025-06-09",9785.14,9785.14,9785.14,9785.14,6100],["2025-06-10",10059.49,10150.94,10059.49,10150.94,5900],["2025-06-11",10150.94,10608.19,10150.94,10333.84,4800],["2025-06-12",10333.84,10791.09,10333.84,10745.36,9200],["2025-06-13",10516.74,10882.54,10516.74,10882.54,7700],["2025-06-16",11065.44,11614.14,10973.99,11614.14,47000],["2025-06-17",12071.39,12391.46,10836.81,11888.49,41800],["2025-06-18",11248.34,11248.34,11065.44,11065.44,28700],["2025-06-19",10636.18,11447.0,10636.18,10970.05,1500],["2025-06-20",10588.48,10779.26,10397.7,10779.26,11200],["2025-06-23",10779.26,10779.26,10540.78,10683.87,2100],["2025-06-24",10493.09,10683.87,10493.09,10493.09,5000],["2025-06-25",10493.09,10493.09,10397.7,10397.7,2300],["2025-06-26",10445.39,10445.39,10397.7,10397.7,2900],["2025-06-27",10302.3,10350.0,10302.3,10350.0,900],["2025-06-30",10397.7,10397.7,10350.0,10350.0,200],["2025-07-01",10350.0,10350.0,10302.3,10302.3,600],["2025-07-02",10397.7,10397.7,10016.13,10016.13,1400],["2025-07-03",10683.87,10683.87,10493.09,10493.09,600],["2025-07-04",10254.61,10397.7,10254.61,10397.7,400],["2025-07-07",10159.22,10397.7,10159.22,10397.7,3500],["2025-07-08",10111.52,10397.7,10111.52,10397.7,10300],["2025-07-09",10159.22,10970.05,10159.22,10970.05,7700],["2025-07-10",10874.65,11113.13,10397.7,10493.09,5400],["2025-07-11",10683.87,10779.26,10493.09,10779.26,2300],["2025-07-14",10683.87,10683.87,10302.3,10397.7,1200],["2025-07-15",10970.05,10970.05,10588.48,10636.18,1500],["2025-07-16",11208.53,11208.53,10493.09,10636.18,8300],["2025-07-17",10636.18,10636.18,10302.3,10588.48,14200],["2025-07-18",10588.48,10922.35,10588.48,10826.96,500],["2025-07-21",10779.26,11017.74,10493.09,10540.78,14500],["2025-07-22",11017.74,11017.74,10588.48,10779.26,3000],["2025-07-23",10779.26,11160.83,10731.57,10731.57,1400],["2025-07-24",10731.57,10874.65,10493.09,10731.57,3400],["2025-07-25",10350.0,10636.18,10302.3,10540.78,12800],["2025-07-28",10540.78,11065.44,10397.7,10493.09,22000],["2025-07-29",10397.7,10493.09,10302.3,10302.3,7300],["2025-07-30",10302.3,10731.57,10302.3,10493.09,2600],["2025-07-31",10493.09,10493.09,10493.09,10493.09,700],["2025-08-01",10397.7,10397.7,10397.7,10397.7,1500],["2025-08-04",10397.7,10397.7,10063.82,10063.82,10200],["2025-08-05",10731.57,10731.57,10302.3,10302.3,8100],["2025-08-06",10302.3,10397.7,10302.3,10397.7,1400],["2025-08-07",10397.7,10445.39,10397.7,10397.7,7600],["2025-08-08",10302.3,10493.09,10302.3,10493.09,1900],["2025-08-11",10397.7,10493.09,10159.22,10493.09,6300],["2025-08-12",10493.09,10493.09,10493.09,10493.09,500],["2025-08-13",10493.09,10493.09,10302.3,10493.09,6700],["2025-08-14",10302.3,10302.3,10206.91,10302.3,10700],["2025-08-15",10206.91,10206.91,10111.52,10206.91,2400],["2025-08-18",10206.91,10206.91,10111.52,10159.22,10100],["2025-08-19",10206.91,10397.7,10206.91,10302.3,7500],["2025-08-20",10302.3,10302.3,10111.52,10302.3,3400],["2025-08-21",10063.82,10445.39,10063.82,10111.52,1500],["2025-08-22",10159.22,10159.22,10111.52,10111.52,23700],["2025-08-25",9825.35,10111.52,9434.24,9586.87,18300],["2025-08-26",9682.26,10206.91,9682.26,10111.52,1300],["2025-08-27",9634.56,10254.61,9634.56,10063.82,40900],["2025-08-28",10063.82,10063.82,10016.13,10016.13,6300],["2025-08-29",9873.04,10016.13,9729.95,10016.13,400],["2025-09-03",9968.43,10254.61,9968.43,10111.52,8200],["2025-09-04",10016.13,10111.52,9443.78,10111.52,14600],["2025-09-05",10206.91,10254.61,10206.91,10254.61,9800],["2025-09-08",10254.61,10397.7,10254.61,10254.61,7500],["2025-09-09",10206.91,10206.91,10206.91,10206.91,100],["2025-09-10",10206.91,10206.91,10206.91,10206.91,0],["2025-09-11",10206.91,10206.91,9729.95,9920.74,9100],["2025-09-12",9920.74,10302.3,9920.74,10302.3,2100],["2025-09-15",10302.3,10302.3,10302.3,10302.3,1800],["2025-09-16",10302.3,10302.3,10302.3,10302.3,1300],["2025-09-17",10302.3,10302.3,10302.3,10302.3,100],["2025-09-18",10302.3,10302.3,10302.3,10302.3,0],["2025-09-19",9825.35,10159.22,9825.35,10159.22,200],["2025-09-22",10159.22,10159.22,9873.04,10159.22,300],["2025-09-23",10159.22,10159.22,10159.22,10159.22,200],["2025-09-24",10159.22,10159.22,10159.22,10159.22,0],["2025-09-25",10159.22,10159.22,10159.22,10159.22,200],["2025-09-26",9729.95,10159.22,9729.95,10159.22,800],["2025-09-29",10111.52,10111.52,10111.52,10111.52,200],["2025-09-30",9729.95,9825.35,9634.56,9825.35,3000],["2025-10-01",9729.95,10159.22,9729.95,10159.22,2300],["2025-10-02",9873.04,10016.13,9873.04,10016.13,600],["2025-10-03",10111.52,10111.52,10016.13,10063.82,800],["2025-10-06",10063.82,10063.82,10063.82,10063.82,0],["2025-10-07",10063.82,10063.82,10063.82,10063.82,0],["2025-10-08",9682.26,10063.82,9682.26,10063.82,2200],["2025-10-09",10063.82,10063.82,10063.82,10063.82,0],["2025-10-10",10206.91,10206.91,10206.91,10206.91,100],["2025-10-13",9586.87,10016.13,9586.87,10016.13,1500],["2025-10-14",9682.26,9729.95,9682.26,9729.95,1700],["2025-10-15",9729.95,9729.95,9682.26,9729.95,2400],["2025-10-16",9729.95,9825.35,9729.95,9729.95,3400],["2025-10-17",9682.26,9682.26,9634.56,9634.56,1100],["2025-10-20",9539.17,9539.17,9253.0,9539.17,2100],["2025-10-21",9539.17,9825.35,9262.53,9825.35,7100],["2025-10-22",9825.35,9825.35,9539.17,9634.56,5500],["2025-10-23",9634.56,9682.26,9539.17,9539.17,2400],["2025-10-24",9539.17,9682.26,9539.17,9539.17,7600],["2025-10-27",9539.17,9539.17,9539.17,9539.17,0],["2025-10-28",9682.26,9682.26,9539.17,9634.56,500],["2025-10-29",9634.56,9634.56,9634.56,9634.56,0],["2025-10-30",9586.87,9634.56,9539.17,9634.56,2600],["2025-10-31",9539.17,10206.91,9539.17,10206.91,130700],["2025-11-03",9729.95,9729.95,9729.95,9729.95,300],["2025-11-04",9539.17,9729.95,9539.17,9729.95,1100],["2025-11-05",9825.35,9825.35,9777.65,9777.65,200],["2025-11-06",9634.56,9682.26,9634.56,9634.56,1000],["2025-11-07",9682.26,9682.26,9539.17,9539.17,2500],["2025-11-10",9539.17,9968.43,9539.17,9539.17,9200],["2025-11-11",9873.04,9873.04,9873.04,9873.04,100],["2025-11-12",10016.13,10016.13,9920.74,10016.13,3700],["2025-11-13",9586.87,9968.43,9586.87,9968.43,400],["2025-11-14",10016.13,10111.52,10016.13,10111.52,2100],["2025-11-17",9920.74,9920.74,9825.35,9825.35,600],["2025-11-18",9825.35,10063.82,9682.26,9968.43,900],["2025-11-19",9682.26,9968.43,9539.17,9968.43,2600],["2025-11-20",9539.17,9968.43,9539.17,9968.43,1200],["2025-11-21",9634.56,9873.04,9539.17,9873.04,1400],["2025-11-24",9873.04,9873.04,9873.04,9873.04,0],["2025-11-25",9539.17,9825.35,9539.17,9825.35,300],["2025-11-26",9968.43,9968.43,9539.17,9873.04,2100],["2025-11-27",9539.17,9873.04,9539.17,9873.04,200],["2025-11-28",9682.26,9682.26,9539.17,9682.26,3700],["2025-12-01",9586.87,9968.43,9586.87,9873.04,500],["2025-12-02",9873.04,9873.04,9873.04,9873.04,0],["2025-12-03",9825.35,9825.35,9539.17,9539.17,2900],["2025-12-04",9825.35,9825.35,9825.35,9825.35,100],["2025-12-05",9825.35,9825.35,9825.35,9825.35,100],["2025-12-08",9777.65,9777.65,9539.17,9729.95,2700],["2025-12-09",9539.17,9682.26,9539.17,9682.26,200],["2025-12-10",9777.65,9777.65,9539.17,9682.26,2900],["2025-12-11",9539.17,9682.26,9539.17,9682.26,2400],["2025-12-12",9682.26,9682.26,9682.26,9682.26,0],["2025-12-15",9539.17,9539.17,9539.17,9539.17,4300],["2025-12-16",9539.17,9586.87,9539.17,9539.17,2800],["2025-12-17",9920.74,9920.74,9920.74,9920.74,100],["2025-12-18",9920.74,9920.74,9920.74,9920.74,0],["2025-12-19",9539.17,9777.65,9539.17,9777.65,2000],["2025-12-22",9777.65,9825.35,9777.65,9825.35,300],["2025-12-23",9825.35,9825.35,9825.35,9825.35,0],["2025-12-24",9586.87,9682.26,9586.87,9682.26,300],["2025-12-25",9539.17,9729.95,9539.17,9729.95,200],["2025-12-26",9729.95,9729.95,9539.17,9539.17,300],["2025-12-29",9825.35,9825.35,9825.35,9825.35,100],["2025-12-30",9729.95,9920.74,9729.95,9920.74,10600],["2025-12-31",9920.74,9920.74,9920.74,9920.74,0],["2026-01-05",9920.74,9920.74,9920.74,9920.74,0],["2026-01-06",9462.86,9777.65,9462.86,9777.65,400],["2026-01-07",9777.65,9777.65,9777.65,9777.65,0],["2026-01-08",9873.04,9873.04,9539.17,9729.95,800],["2026-01-09",9825.35,9825.35,9539.17,9682.26,2300],["2026-01-12",9682.26,9729.95,9682.26,9682.26,2100],["2026-01-13",9682.26,9873.04,9682.26,9873.04,800],["2026-01-14",9682.26,9873.04,9501.01,9873.04,3200],["2026-01-15",9586.87,9920.74,9586.87,9920.74,3900],["2026-01-16",9968.43,9968.43,9634.56,9634.56,700],["2026-01-19",9539.17,9873.04,9539.17,9873.04,200],["2026-01-20",9586.87,9873.04,9186.22,9873.04,2300],["2026-01-21",9539.17,9634.56,9253.0,9491.47,12100],["2026-01-22",9539.17,9682.26,9539.17,9539.17,9200],["2026-01-23",9825.35,9873.04,9777.65,9873.04,1700],["2026-01-26",9873.04,9873.04,9873.04,9873.04,0],["2026-01-27",9873.04,9873.04,9873.04,9873.04,0],["2026-01-28",9873.04,9873.04,9873.04,9873.04,0],["2026-01-29",9729.95,9729.95,9682.26,9729.95,700],["2026-01-30",9634.56,9634.56,9634.56,9634.56,100],["2026-02-02",9634.56,9634.56,9539.17,9539.17,1400],["2026-02-03",9777.65,9777.65,9777.65,9777.65,200],["2026-02-04",9777.65,9777.65,9777.65,9777.65,0],["2026-02-05",9539.17,9539.17,9539.17,9539.17,1100],["2026-02-06",9539.17,9539.17,9539.17,9539.17,2200],["2026-02-09",9873.04,9873.04,9873.04,9873.04,100],["2026-02-10",9873.04,9873.04,9873.04,9873.04,0],["2026-02-11",9357.93,9825.35,9357.93,9825.35,400],["2026-02-12",9825.35,9825.35,9825.35,9825.35,0],["2026-02-13",10016.13,10016.13,9825.35,9920.74,700],["2026-02-23",9968.43,9968.43,9968.43,9968.43,100],["2026-02-24",9968.43,9968.43,9968.43,9968.43,0],["2026-02-25",9873.04,9873.04,9873.04,9873.04,100],["2026-02-26",9968.43,9968.43,9968.43,9968.43,5800],["2026-02-27",10016.13,10063.82,9968.43,10063.82,5600],["2026-03-02",10493.09,10731.57,10063.82,10731.57,56500],["2026-03-03",11447.0,11447.0,11065.44,11447.0,96700],["2026-03-04",12114.75,12114.75,10731.57,11208.53,33900],["2026-03-05",11160.83,11447.0,10779.26,11447.0,7600],["2026-03-06",11351.61,11351.61,10779.26,10826.96,5600],["2026-03-09",11160.83,11160.83,10206.91,10397.7,14200],["2026-03-10",10874.65,10874.65,9825.35,10683.87,1300],["2026-03-11",10588.48,10636.18,10063.82,10636.18,4300],["2026-03-12",10493.09,10826.96,10206.91,10826.96,6000],["2026-03-13",10970.05,10970.05,10826.96,10922.35,3900],["2026-03-16",10731.57,10731.57,10159.22,10731.57,6000],["2026-03-17",10397.7,10493.09,10111.52,10159.22,1800],["2026-03-18",10159.22,10683.87,10159.22,10493.09,2600],["2026-03-19",10493.09,10493.09,10493.09,10493.09,700],["2026-03-20",10397.7,10397.7,10206.91,10302.3,2100],["2026-03-23",10016.13,10350.0,10016.13,10016.13,2700],["2026-03-24",10302.3,10302.3,10016.13,10016.13,6000],["2026-03-25",10016.13,10111.52,9539.17,10111.52,15100],["2026-03-26",10111.52,10111.52,10111.52,10111.52,200],["2026-03-27",10111.52,10302.3,10111.52,10302.3,4200],["2026-03-30",10970.05,10970.05,10302.3,10302.3,5700],["2026-03-31",10445.39,10445.39,10016.13,10016.13,2000],["2026-04-01",10493.09,10493.09,10016.13,10159.22,5400],["2026-04-02",10206.91,10206.91,10206.91,10206.91,600],["2026-04-03",9825.35,10302.3,9825.35,10016.13,800],["2026-04-06",10636.18,10636.18,9539.17,10016.13,2300],["2026-04-07",10016.13,10016.13,10016.13,10016.13,500],["2026-04-08",10016.13,10016.13,10016.13,10016.13,5100],["2026-04-09",10016.13,10111.52,9825.35,9825.35,2700],["2026-04-10",10445.39,10445.39,9920.74,10397.7,5800],["2026-04-13",10302.3,10302.3,9825.35,10302.3,2900],["2026-04-14",10397.7,10397.7,10350.0,10397.7,2900],["2026-04-15",10397.7,10397.7,10397.7,10397.7,0],["2026-04-16",10397.7,10779.26,10397.7,10493.09,6000],["2026-04-17",10493.09,10493.09,10111.52,10111.52,2000],["2026-04-20",10111.52,10588.48,10111.52,10493.09,12800],["2026-04-21",10493.09,10493.09,10111.52,10111.52,3500],["2026-04-22",10731.57,10731.57,10302.3,10445.39,7400],["2026-04-23",10445.39,10445.39,10445.39,10445.39,100],["2026-04-24",10445.39,10493.09,10063.82,10445.39,15000],["2026-04-28",10111.52,10493.09,10111.52,10493.09,13600],["2026-04-29",10445.39,10445.39,10111.52,10445.39,600],["2026-05-04",10493.09,10588.48,9920.74,10350.0,4500],["2026-05-05",10350.0,10493.09,10350.0,10493.09,2800],["2026-05-06",10493.09,10493.09,10493.09,10493.09,1800],["2026-05-07",10016.13,10540.78,10016.13,10540.78,3900],["2026-05-08",10493.09,10493.09,10493.09,10493.09,4200],["2026-05-11",10493.09,10493.09,10493.09,10493.09,10000],["2026-05-12",10493.09,10493.09,10493.09,10493.09,15800],["2026-05-13",10302.3,10493.09,10206.91,10493.09,1300],["2026-05-14",10206.91,10493.09,10206.91,10493.09,3300],["2026-05-15",10493.09,10493.09,10111.52,10206.91,6000],["2026-05-18",10206.91,10206.91,10016.13,10206.91,3300],["2026-05-19",10111.52,10111.52,10111.52,10111.52,100],["2026-05-20",10111.52,10350.0,10016.13,10350.0,1800],["2026-05-21",10397.7,10397.7,10016.13,10350.0,3400],["2026-05-22",9825.35,10302.3,9825.35,10254.61,3300],["2026-05-25",10350.0,10350.0,10350.0,10350.0,100],["2026-05-26",10016.13,10016.13,9873.04,10016.13,1400],["2026-05-27",10016.13,10063.82,10016.13,10063.82,600],["2026-05-28",10063.82,10063.82,10063.82,10063.82,0],["2026-05-29",10206.91,10206.91,10206.91,10206.91,100],["2026-06-01",10206.91,10206.91,10206.91,10206.91,0],["2026-06-02",10206.91,10206.91,10206.91,10206.91,100],["2026-06-03",9920.74,9920.74,9825.35,9825.35,1000],["2026-06-04",9873.04,9873.04,9873.04,9873.04,700],["2026-06-05",9920.74,9968.43,9920.74,9968.43,2400],["2026-06-08",9968.43,9968.43,9920.74,9920.74,200],["2026-06-09",10206.91,10206.91,10206.91,10206.91,200],["2026-06-10",10445.39,10445.39,10350.0,10397.7,20800],["2026-06-11",10397.7,10397.7,10302.3,10302.3,2900],["2026-06-12",10445.39,10445.39,10302.3,10445.39,5500],["2026-06-15",10397.7,10445.39,10397.7,10445.39,500],["2026-06-16",10302.3,10445.39,10302.3,10445.39,1400],["2026-06-17",10445.39,10445.39,10445.39,10445.39,400],["2026-06-18",9825.35,9825.35,9825.35,9825.35,400],["2026-06-19",10254.61,10350.0,10254.61,10350.0,1000],["2026-06-22",9920.74,10350.0,9920.74,10302.3,700],["2026-06-23",10302.3,10302.3,10302.3,10302.3,500],["2026-06-24",10302.3,10302.3,10302.3,10302.3,0],["2026-06-25",10206.91,10206.91,10206.91,10206.91,400],["2026-06-26",10206.91,10206.91,10206.91,10206.91,600],["2026-06-29",10397.7,10397.7,10397.7,10397.7,100],["2026-06-30",10397.7,10397.7,10397.7,10397.7,0],["2026-07-01",10397.7,10397.7,10397.7,10397.7,300],["2026-07-02",10397.7,10397.7,10397.7,10397.7,0],["2026-07-03",10397.7,10397.7,10397.7,10397.7,0],["2026-07-06",9920.74,9920.74,9777.65,9777.65,1100],["2026-07-07",10350.0,10350.0,10350.0,10350.0,100],["2026-07-08",10206.91,10206.91,10206.91,10206.91,200],["2026-07-09",10206.91,10206.91,10206.91,10206.91,0],["2026-07-10",10159.22,10206.91,10159.22,10206.91,500],["2026-07-13",10206.91,10206.91,10206.91,10206.91,0],["2026-07-14",10206.91,10206.91,10206.91,10206.91,0],["2026-07-15",9777.65,10206.91,9777.65,10206.91,300],["2026-07-16",10016.13,10016.13,10016.13,10016.13,6300],["2026-07-17",10397.7,10397.7,10254.61,10254.61,200],["2026-07-20",10254.61,10254.61,9777.65,9777.65,600],["2026-07-21",10397.7,10397.7,10350.0,10350.0,500],["2026-07-22",10350.0,10397.7,10302.3,10350.0,1000],["2026-07-23",10250.0,11050.0,10250.0,10950.0,900],["2026-07-24",10950.0,10950.0,10950.0,10950.0,0],["2026-07-27",10500.0,10500.0,10500.0,10500.0,100],["2026-07-28",10500.0,10850.0,10500.0,10850.0,200],["2026-07-29",10850.0,10850.0,10850.0,10850.0,0],["2026-07-30",10700.0,10700.0,10700.0,10700.0,100],["2026-07-31",10900.0,10900.0,10900.0,10900.0,100],["2026-08-03",10300.0,10850.0,10250.0,10850.0,1500],["2026-08-04",10850.0,10850.0,10850.0,10850.0,0],["2026-08-05",10500.0,10850.0,10150.0,10800.0,1800],["2026-08-06",10800.0,10800.0,10800.0,10800.0,0],["2026-08-07",10800.0,10800.0,10800.0,10800.0,0],["2026-08-10",10750.0,10800.0,10750.0,10800.0,600],["2026-08-11",10800.0,10800.0,10800.0,10800.0,0],["2026-08-12",10800.0,10800.0,10800.0,10800.0,0],["2026-08-13",10150.0,10150.0,10150.0,10150.0,100],["2026-08-14",10800.0,10800.0,10800.0,10800.0,100],["2026-08-17",10300.0,10300.0,10300.0,10300.0,100],["2026-08-18",10750.0,10750.0,10750.0,10750.0,100],["2026-08-19",10600.0,10600.0,10200.0,10200.0,600],["2026-08-20",10650.0,10650.0,10650.0,10650.0,100],["2026-08-21",10050.0,10600.0,10050.0,10600.0,900],["2026-08-24",10300.0,10550.0,10300.0,10500.0,1500],["2026-08-25",10500.0,10500.0,10500.0,10500.0,0],["2026-08-26",9860.0,10600.0,9860.0,10600.0,400],["2026-08-27",10550.0,10550.0,10550.0,10550.0,100],["2026-08-28",10550.0,10550.0,10550.0,10550.0,0],["2026-09-03",10150.0,10300.0,10150.0,10300.0,500],["2026-09-04",10300.0,10300.0,10300.0,10300.0,4200],["2026-09-07",10300.0,10300.0,10300.0,10300.0,0],["2026-09-08",10450.0,11000.0,10450.0,10750.0,300],["2026-09-09",10750.0,10750.0,10750.0,10750.0,0],["2026-09-10",10750.0,10750.0,10750.0,10750.0,0],["2026-09-11",10500.0,10500.0,10500.0,10500.0,100],["2026-09-14",10900.0,10900.0,10050.0,10050.0,2300],["2026-09-15",10650.0,10650.0,9900.0,10350.0,1200],["2026-09-16",10700.0,10700.0,10000.0,10000.0,4600],["2026-09-17",10600.0,10600.0,10500.0,10500.0,300],["2026-09-18",10500.0,10500.0,10500.0,10500.0,0],["2026-09-21",9950.0,10400.0,9950.0,10400.0,8500],["2026-09-22",10400.0,10400.0,10400.0,10400.0,100],["2026-09-23",10400.0,10400.0,10400.0,10400.0,0],["2026-09-24",10950.0,10950.0,9690.0,10500.0,2600],["2026-09-25",10450.0,10450.0,10450.0,10450.0,200],["2026-09-28",10000.0,10000.0,10000.0,10000.0,1000],["2026-09-29",10600.0,10600.0,9900.0,10450.0,2100],["2026-09-30",10450.0,10450.0,10450.0,10450.0,0],["2026-10-01",10450.0,10450.0,10450.0,10450.0,0],["2026-10-02",10450.0,10450.0,10450.0,10450.0,0],["2026-10-05",10450.0,10450.0,10450.0,10450.0,0],["2026-10-06",10450.0,10450.0,10450.0,10450.0,0],["2026-10-07",10450.0,10450.0,10450.0,10450.0,0],["2026-10-08",10350.0,10350.0,10350.0,10350.0,900],["2026-10-09",10300.0,10300.0,10300.0,10300.0,100],["2026-10-12",9910.0,10500.0,9860.0,10500.0,1100]]}