{"sym":"VPS","index":false,"bars":[["2015-08-19",6742.68,6742.68,6742.68,6742.68,6460],["2015-08-20",7192.19,7192.19,7192.19,7192.19,10],["2015-08-21",7679.16,7679.16,7679.16,7679.16,10],["2015-08-24",8203.59,8203.59,8203.59,8203.59,10],["2015-08-25",8765.48,8765.48,8203.59,8203.59,1720],["2015-08-26",8241.05,8241.05,7641.7,8241.05,360],["2015-08-27",8241.05,8241.05,8241.05,8241.05,10],["2015-08-28",8578.19,8578.19,8578.19,8578.19,10],["2015-08-31",7978.84,8765.48,7978.84,8615.65,80],["2015-09-01",8053.76,8278.51,8016.3,8278.51,1240],["2015-09-03",7754.08,8578.19,7716.62,8578.19,230],["2015-09-04",8578.19,8578.19,8578.19,8578.19,0],["2015-09-07",7978.84,8241.05,7978.84,8241.05,110],["2015-09-08",8166.13,8203.59,8091.22,8203.59,310],["2015-09-09",7679.16,7679.16,7641.7,7641.7,150],["2015-09-10",7379.49,7379.49,7117.27,7117.27,380],["2015-09-11",7117.27,7604.24,6630.3,6630.3,3330],["2015-09-14",6180.79,7079.81,6180.79,6180.79,3850],["2015-09-15",5806.2,6592.84,5768.74,5881.11,1670],["2015-09-16",6255.71,6255.71,5506.52,5543.98,10730],["2015-09-17",5356.68,5918.57,5356.68,5918.57,1450],["2015-09-18",6293.17,6330.63,6293.17,6293.17,3800],["2015-09-21",6180.79,6180.79,5881.11,6105.87,1380],["2015-09-22",6143.33,6180.79,5806.2,6143.33,4150],["2015-09-23",6255.71,6255.71,6255.71,6255.71,20],["2015-09-24",6255.71,6255.71,6255.71,6255.71,0],["2015-09-25",5918.57,5918.57,5918.57,5918.57,220],["2015-09-28",5993.49,5993.49,5918.57,5918.57,2180],["2015-09-29",5881.11,6030.95,5881.11,6030.95,1050],["2015-09-30",5918.57,6030.95,5918.57,6030.95,340],["2015-10-01",5806.2,5993.49,5806.2,5806.2,70],["2015-10-02",5843.66,6143.33,5843.66,6143.33,20],["2015-10-05",6143.33,6143.33,6143.33,6143.33,0],["2015-10-06",6180.79,6180.79,6180.79,6180.79,400],["2015-10-07",6443.0,6443.0,6443.0,6443.0,20],["2015-10-08",6555.38,6555.38,6555.38,6555.38,10],["2015-10-09",6105.87,6742.68,6105.87,6742.68,1130],["2015-10-12",6293.17,6929.98,6293.17,6929.98,30],["2015-10-13",7004.89,7004.89,7004.89,7004.89,200],["2015-10-14",7004.89,7004.89,7004.89,7004.89,0],["2015-10-15",7117.27,7117.27,7117.27,7117.27,10],["2015-10-16",6630.3,6630.3,6630.3,6630.3,170],["2015-10-19",6180.79,6630.3,6180.79,6555.38,870],["2015-10-20",6555.38,6555.38,6555.38,6555.38,0],["2015-10-21",6555.38,6555.38,6555.38,6555.38,0],["2015-10-22",6817.6,6817.6,6143.33,6180.79,4060],["2015-10-23",6180.79,6180.79,6180.79,6180.79,0],["2015-10-26",6555.38,6592.84,6555.38,6592.84,60],["2015-10-27",6592.84,6592.84,6592.84,6592.84,0],["2015-10-28",6592.84,6592.84,6592.84,6592.84,0],["2015-10-29",6592.84,6592.84,6592.84,6592.84,0],["2015-10-30",6592.84,6592.84,6592.84,6592.84,1000],["2015-11-02",6592.84,6592.84,6592.84,6592.84,0],["2015-11-03",6592.84,6592.84,6592.84,6592.84,0],["2015-11-04",6143.33,6405.55,6143.33,6405.55,20],["2015-11-05",5993.49,5993.49,5993.49,5993.49,30],["2015-11-06",5956.03,6368.09,5956.03,6368.09,100],["2015-11-09",5956.03,6443.0,5956.03,5993.49,30],["2015-11-10",5956.03,6368.09,5956.03,6368.09,30],["2015-11-11",5993.49,6368.09,5993.49,6368.09,20],["2015-11-12",6368.09,6368.09,6368.09,6368.09,10],["2015-11-13",5993.49,6330.63,5993.49,6030.95,200],["2015-11-16",6368.09,6443.0,5956.03,5956.03,1080],["2015-11-17",6330.63,6368.09,6330.63,6368.09,30],["2015-11-18",6368.09,6405.55,6330.63,6405.55,180],["2015-11-19",6405.55,6443.0,6405.55,6443.0,30],["2015-11-20",6443.0,6555.38,6443.0,6555.38,310],["2015-11-23",6667.76,6667.76,6667.76,6667.76,10],["2015-11-24",6555.38,6555.38,6555.38,6555.38,10],["2015-11-25",6555.38,6555.38,6555.38,6555.38,0],["2015-11-26",6180.79,6180.79,6180.79,6180.79,200],["2015-11-27",6592.84,6592.84,6180.79,6480.46,620],["2015-11-30",6105.87,6480.46,6105.87,6105.87,40],["2015-12-01",6405.55,6405.55,6405.55,6405.55,10],["2015-12-02",6630.3,6630.3,6630.3,6630.3,10],["2015-12-03",6630.3,6630.3,6630.3,6630.3,0],["2015-12-04",6218.25,7079.81,6218.25,6892.52,90],["2015-12-07",7192.19,7192.19,6443.0,6443.0,1160],["2015-12-08",6443.0,6443.0,6443.0,6443.0,0],["2015-12-09",6068.41,6517.92,6068.41,6517.92,1680],["2015-12-10",6368.09,6368.09,6368.09,6368.09,1680],["2015-12-11",6368.09,6517.92,6368.09,6517.92,510],["2015-12-14",6892.52,6892.52,6892.52,6892.52,10],["2015-12-15",7004.89,7004.89,6443.0,6855.06,70],["2015-12-16",6405.55,6742.68,6405.55,6742.68,20],["2015-12-17",7192.19,7192.19,6405.55,7079.81,40],["2015-12-18",7491.87,7491.87,7491.87,7491.87,10],["2015-12-21",7491.87,7491.87,7491.87,7491.87,0],["2015-12-22",6967.44,6967.44,6967.44,6967.44,10],["2015-12-23",6967.44,6967.44,6967.44,6967.44,0],["2015-12-24",6967.44,6967.44,6967.44,6967.44,0],["2015-12-25",6480.46,6480.46,6480.46,6480.46,10],["2015-12-28",6667.76,6667.76,6368.09,6368.09,220],["2015-12-29",6780.14,6780.14,6780.14,6780.14,10],["2015-12-30",6330.63,6330.63,6330.63,6330.63,10],["2015-12-31",6742.68,6742.68,6742.68,6742.68,10],["2016-01-04",6817.6,6817.6,6817.6,6817.6,10],["2016-01-05",6443.0,6705.22,6443.0,6705.22,30],["2016-01-06",6705.22,6705.22,6705.22,6705.22,0],["2016-01-07",6855.06,6855.06,6330.63,6330.63,20],["2016-01-08",6742.68,6742.68,6742.68,6742.68,110],["2016-01-11",6405.55,6405.55,6405.55,6405.55,190],["2016-01-12",6405.55,6405.55,6405.55,6405.55,0],["2016-01-13",6368.09,6368.09,6368.09,6368.09,50],["2016-01-14",6368.09,6368.09,6368.09,6368.09,0],["2016-01-15",6742.68,6742.68,6742.68,6742.68,20],["2016-01-18",6368.09,6368.09,6368.09,6368.09,970],["2016-01-19",6742.68,6742.68,6742.68,6742.68,10],["2016-01-20",6742.68,6742.68,6742.68,6742.68,0],["2016-01-21",6330.63,6330.63,6293.17,6293.17,1100],["2016-01-22",6705.22,6705.22,6705.22,6705.22,10],["2016-01-25",6705.22,6705.22,6705.22,6705.22,0],["2016-01-26",7117.27,7117.27,7117.27,7117.27,10],["2016-01-27",7304.57,7604.24,7304.57,7604.24,40],["2016-01-28",7604.24,7604.24,7604.24,7604.24,0],["2016-01-29",7304.57,7304.57,7267.11,7267.11,2010],["2016-02-01",7079.81,7079.81,7079.81,7079.81,100],["2016-02-02",7079.81,7079.81,7079.81,7079.81,0],["2016-02-03",6592.84,7154.73,6592.84,7154.73,1500],["2016-02-04",7154.73,7154.73,7154.73,7154.73,0],["2016-02-05",7154.73,7154.73,7154.73,7154.73,0],["2016-02-15",7192.19,7192.19,6742.68,6742.68,30],["2016-02-16",7117.27,7117.27,7117.27,7117.27,30],["2016-02-17",6630.3,6630.3,6630.3,6630.3,20],["2016-02-18",6630.3,6630.3,6630.3,6630.3,0],["2016-02-19",6780.14,6780.14,6780.14,6780.14,10],["2016-02-22",6817.6,6817.6,6667.76,6667.76,60],["2016-02-23",6892.52,6892.52,6892.52,6892.52,10],["2016-02-24",7342.03,7342.03,6443.0,6817.6,1290],["2016-02-25",6817.6,6817.6,6817.6,6817.6,0],["2016-02-26",6817.6,6817.6,6817.6,6817.6,0],["2016-02-29",6667.76,6742.68,6555.38,6742.68,1150],["2016-03-01",6405.55,7154.73,6405.55,7154.73,40],["2016-03-02",6705.22,6742.68,6705.22,6742.68,360],["2016-03-03",7154.73,7192.19,6892.52,6892.52,120],["2016-03-04",6742.68,6892.52,6705.22,6742.68,460],["2016-03-07",6892.52,6892.52,6892.52,6892.52,10],["2016-03-08",6892.52,6892.52,6892.52,6892.52,0],["2016-03-09",7342.03,7342.03,7342.03,7342.03,10],["2016-03-10",7342.03,7342.03,7342.03,7342.03,0],["2016-03-11",6855.06,6855.06,6855.06,6855.06,190],["2016-03-14",6742.68,6817.6,6667.76,6817.6,600],["2016-03-15",7267.11,7267.11,6742.68,7079.81,70],["2016-03-16",7491.87,7491.87,7491.87,7491.87,10],["2016-03-17",7117.27,7679.16,6967.44,7679.16,2990],["2016-03-18",7679.16,8203.59,7154.73,7192.19,4020],["2016-03-21",7117.27,7491.87,6967.44,7491.87,280],["2016-03-22",7529.33,7529.33,7117.27,7117.27,1300],["2016-03-23",7454.41,7454.41,7117.27,7192.19,620],["2016-03-24",7416.95,7641.7,6967.44,7117.27,3130],["2016-03-25",7154.73,7379.49,7154.73,7379.49,190],["2016-03-28",7416.95,7416.95,7416.95,7416.95,150],["2016-03-29",7192.19,7192.19,7192.19,7192.19,70],["2016-03-30",7304.57,7491.87,7304.57,7491.87,170],["2016-03-31",7491.87,7491.87,7117.27,7491.87,1920],["2016-04-01",7192.19,7679.16,7192.19,7679.16,3810],["2016-04-04",7267.11,7679.16,7267.11,7267.11,50],["2016-04-05",7267.11,7267.11,7267.11,7267.11,0],["2016-04-06",7267.11,7267.11,7267.11,7267.11,0],["2016-04-07",7267.11,7754.08,7267.11,7754.08,610],["2016-04-08",8203.59,8241.05,8203.59,8203.59,180],["2016-04-11",8428.35,8578.19,8203.59,8203.59,2420],["2016-04-12",7903.92,8166.13,7866.46,8128.67,2460],["2016-04-13",7941.38,8053.76,7866.46,8016.3,1530],["2016-04-14",7866.46,7866.46,7866.46,7866.46,1000],["2016-04-15",7716.62,8053.76,7679.16,8053.76,630],["2016-04-19",7716.62,8053.76,7716.62,8053.76,130],["2016-04-20",8241.05,8241.05,7791.54,8053.76,180],["2016-04-21",7679.16,7941.38,7566.78,7941.38,1610],["2016-04-22",7716.62,7978.84,7491.87,7978.84,2490],["2016-04-25",7529.33,7529.33,7529.33,7529.33,10],["2016-04-26",8016.3,8016.3,7491.87,7491.87,240],["2016-04-27",7791.54,7791.54,7529.33,7566.78,330],["2016-04-28",7154.73,7154.73,7154.73,7154.73,200],["2016-04-29",7154.73,7641.7,7117.27,7117.27,280],["2016-05-04",7604.24,7604.24,6892.52,6929.98,150],["2016-05-05",6929.98,7379.49,6929.98,6967.44,190],["2016-05-06",7304.57,7304.57,6967.44,6967.44,60],["2016-05-09",6967.44,6967.44,6929.98,6929.98,3620],["2016-05-10",7342.03,7342.03,6517.92,6517.92,3060],["2016-05-11",6780.14,6929.98,6742.68,6929.98,4370],["2016-05-12",6929.98,6929.98,6892.52,6929.98,580],["2016-05-13",7004.89,7004.89,7004.89,7004.89,100],["2016-05-16",6630.3,7379.49,6592.84,6742.68,540],["2016-05-17",6742.68,7154.73,6742.68,7154.73,30],["2016-05-18",7454.41,7454.41,7454.41,7454.41,70],["2016-05-19",7454.41,7454.41,7454.41,7454.41,0],["2016-05-20",7679.16,7679.16,7679.16,7679.16,10],["2016-05-23",7791.54,7791.54,7679.16,7791.54,700],["2016-05-24",7267.11,7941.38,7267.11,7416.95,50],["2016-05-25",7529.33,7903.92,7117.27,7866.46,1480],["2016-05-26",7342.03,8390.89,7342.03,8353.43,3370],["2016-05-27",8390.89,8390.89,8353.43,8353.43,1860],["2016-05-30",8390.89,8390.89,7866.46,7866.46,130],["2016-05-31",7866.46,7866.46,7866.46,7866.46,70],["2016-06-01",7491.87,7941.38,7491.87,7941.38,30],["2016-06-02",7491.87,7941.38,7416.95,7941.38,920],["2016-06-03",7491.87,7491.87,7491.87,7491.87,30],["2016-06-06",8016.3,8016.3,7154.73,7154.73,60],["2016-06-07",7641.7,7641.7,7641.7,7641.7,170],["2016-06-08",7192.19,7866.46,7192.19,7866.46,2210],["2016-06-09",8203.59,8203.59,8203.59,8203.59,30],["2016-06-10",8203.59,8203.59,8203.59,8203.59,30],["2016-06-13",7679.16,8203.59,7679.16,8203.59,1010],["2016-06-14",8203.59,8203.59,8203.59,8203.59,0],["2016-06-15",8203.59,8203.59,8203.59,8203.59,10],["2016-06-16",7679.16,8203.59,7679.16,8203.59,1210],["2016-06-17",8203.59,8390.89,8203.59,8390.89,3000],["2016-06-20",8241.05,8615.65,8241.05,8241.05,2040],["2016-06-21",8615.65,8802.94,8428.35,8428.35,1900],["2016-06-22",8728.02,8728.02,8615.65,8615.65,320],["2016-06-23",8615.65,8615.65,8615.65,8615.65,0],["2016-06-24",8091.22,8578.19,8016.3,8428.35,7480],["2016-06-27",7941.38,8728.02,7941.38,8728.02,50],["2016-06-28",9140.08,9140.08,8728.02,8728.02,20],["2016-06-29",8203.59,8728.02,8203.59,8728.02,1010],["2016-06-30",9289.91,9327.37,8615.65,8728.02,1230],["2016-07-01",8728.02,9327.37,8728.02,9327.37,4150],["2016-07-04",9851.8,9964.18,9439.75,9964.18,6110],["2016-07-05",10638.45,10638.45,10638.45,10638.45,2080],["2016-07-06",11350.18,11350.18,11200.34,11350.18,10580],["2016-07-07",12136.82,12136.82,10563.53,11949.53,3870],["2016-07-08",11275.26,11275.26,11125.42,11125.42,8450],["2016-07-11",11087.96,11612.39,10376.23,10863.21,1540],["2016-07-12",10488.61,11237.8,10301.32,10301.32,2190],["2016-07-13",11013.04,11013.04,11013.04,11013.04,11250],["2016-07-14",11462.56,11462.56,10376.23,10376.23,1940],["2016-07-15",10852.27,11013.04,10048.4,10048.4,1860],["2016-07-18",10731.69,10731.69,10731.69,10731.69,10],["2016-07-19",10289.56,10972.85,10289.56,10972.85,20],["2016-07-20",10812.08,10812.08,10812.08,10812.08,100],["2016-07-21",10812.08,10812.08,10812.08,10812.08,10],["2016-07-22",10812.08,10812.08,10812.08,10812.08,100],["2016-07-25",10088.59,11013.04,10088.59,11013.04,3750],["2016-07-26",11254.2,11254.2,10289.56,11053.24,1010],["2016-07-27",11214.01,11214.01,10289.56,10289.56,3980],["2016-07-28",9767.04,10812.08,9767.04,10812.08,110],["2016-07-29",10088.59,10731.69,10088.59,10731.69,1510],["2016-08-01",10892.46,10972.85,10008.2,10611.11,3620],["2016-08-02",10731.69,10731.69,10731.69,10731.69,10],["2016-08-03",10731.69,10731.69,10731.69,10731.69,0],["2016-08-04",10450.33,10771.88,10450.33,10771.88,310],["2016-08-05",10651.3,10651.3,10048.4,10048.4,4050],["2016-08-08",10088.59,10088.59,10048.4,10048.4,850],["2016-08-09",10048.4,10048.4,9646.46,10048.4,720],["2016-08-10",9646.46,10570.91,9646.46,10209.17,930],["2016-08-11",9646.46,10008.2,9525.88,10008.2,3410],["2016-08-12",10249.36,10249.36,10249.36,10249.36,460],["2016-08-15",10048.4,10771.88,10048.4,10771.88,6950],["2016-08-16",10048.4,10651.3,10048.4,10611.11,1320],["2016-08-17",10450.33,10490.53,10450.33,10490.53,500],["2016-08-18",10490.53,10490.53,10088.59,10088.59,310],["2016-08-19",10530.72,10530.72,10088.59,10369.95,1080],["2016-08-22",10249.36,10249.36,10249.36,10249.36,1350],["2016-08-23",9847.43,9847.43,9847.43,9847.43,320],["2016-08-24",10369.95,10369.95,10249.36,10249.36,510],["2016-08-25",10249.36,10249.36,10128.78,10128.78,570],["2016-08-26",10410.14,10410.14,9927.82,9927.82,1600],["2016-08-29",10289.56,10289.56,10289.56,10289.56,10],["2016-08-30",10249.36,10249.36,10249.36,10249.36,40],["2016-08-31",10410.14,10410.14,10249.36,10249.36,1110],["2016-09-01",10249.36,10249.36,9566.07,9566.07,5380],["2016-09-05",9646.46,10008.2,9646.46,10008.2,580],["2016-09-06",10008.2,10008.2,10008.2,10008.2,0],["2016-09-07",10289.56,10490.53,10008.2,10490.53,4580],["2016-09-08",10450.33,10450.33,9767.04,9767.04,12400],["2016-09-09",9767.04,10088.59,9164.14,10088.59,5880],["2016-09-12",10088.59,10088.59,10088.59,10088.59,0],["2016-09-13",10088.59,10088.59,10088.59,10088.59,0],["2016-09-14",9405.3,9405.3,9405.3,9405.3,820],["2016-09-15",9686.65,9927.82,9686.65,9907.72,420],["2016-09-16",9907.72,9907.72,9907.72,9907.72,0],["2016-09-19",10008.2,10008.2,9485.69,9927.82,100],["2016-09-20",9927.82,9927.82,9927.82,9927.82,0],["2016-09-21",9847.43,9847.43,9847.43,9847.43,60],["2016-09-22",9485.69,9485.69,9485.69,9485.69,1200],["2016-09-23",9485.69,9807.24,9485.69,9807.24,1180],["2016-09-26",9807.24,9807.24,9807.24,9807.24,360],["2016-09-27",9485.69,9485.69,9485.69,9485.69,890],["2016-09-28",9525.88,9525.88,9525.88,9525.88,170],["2016-09-29",9525.88,9525.88,9525.88,9525.88,0],["2016-09-30",9244.53,9244.53,9244.53,9244.53,1000],["2016-10-03",9244.53,9244.53,9244.53,9244.53,0],["2016-10-04",9324.91,9405.3,9324.91,9405.3,200],["2016-10-05",9807.24,9927.82,9807.24,9927.82,60],["2016-10-06",9927.82,9927.82,9927.82,9927.82,0],["2016-10-07",9807.24,9807.24,9807.24,9807.24,30],["2016-10-10",9807.24,9807.24,9807.24,9807.24,0],["2016-10-11",9847.43,9847.43,9847.43,9847.43,100],["2016-10-12",9767.04,10530.72,9767.04,10510.62,4000],["2016-10-13",10510.62,10932.66,9807.24,10430.24,1310],["2016-10-14",9847.43,10128.78,9847.43,10128.78,320],["2016-10-17",10128.78,10128.78,10088.59,10088.59,900],["2016-10-18",10791.98,10791.98,10771.88,10791.98,23450],["2016-10-19",11535.56,11535.56,11535.56,11535.56,4880],["2016-10-20",12339.43,12339.43,12299.24,12339.43,49270],["2016-10-21",13143.3,13143.3,12379.63,12460.01,21100],["2016-10-24",13062.92,13062.92,12419.82,12781.56,5090],["2016-10-25",12821.75,12821.75,11897.3,12460.01,19260],["2016-10-26",12098.27,12098.27,11595.85,11977.69,14380],["2016-10-27",11977.69,12058.08,11937.5,11937.5,8960],["2016-10-28",12098.27,12098.27,11310.48,11929.46,7610],["2016-10-31",11113.53,11929.46,11113.53,11676.24,3070],["2016-11-01",10916.58,11760.64,10860.31,11704.37,4370],["2016-11-02",11816.91,11816.91,11760.64,11760.64,210],["2016-11-03",11816.91,11816.91,10944.71,11535.56,13100],["2016-11-04",10804.04,11254.2,10747.77,10747.77,2140],["2016-11-07",10128.78,10635.22,10016.24,10578.95,4440],["2016-11-08",10128.78,11029.12,10128.78,11029.12,740],["2016-11-09",10972.85,11254.2,10972.85,11254.2,4290],["2016-11-10",11479.29,11704.37,10522.68,11479.29,16330],["2016-11-11",11760.64,11760.64,11760.64,11760.64,10],["2016-11-14",11816.91,11816.91,10972.85,11760.64,170],["2016-11-15",11085.39,11816.91,11085.39,11816.91,110],["2016-11-16",11816.91,11816.91,11760.64,11816.91,6010],["2016-11-17",11254.2,11788.78,11254.2,11788.78,710],["2016-11-18",11760.64,11788.78,11760.64,11788.78,5000],["2016-11-21",11704.37,11704.37,11000.99,11704.37,330],["2016-11-22",11704.37,11704.37,10972.85,11704.37,50],["2016-11-23",11760.64,11760.64,11591.83,11648.1,2490],["2016-11-24",11535.56,11535.56,11423.02,11423.02,260],["2016-11-25",10719.63,11760.64,10691.49,10691.49,2010],["2016-11-28",11141.66,11141.66,9959.97,9959.97,2330],["2016-11-29",10410.14,10607.09,9959.97,10016.24,2330],["2016-11-30",10635.22,10635.22,9734.89,10128.78,2180],["2016-12-01",10804.04,10804.04,9566.07,9678.62,930],["2016-12-02",9847.43,10353.87,9847.43,10353.87,30],["2016-12-05",11059.81,11059.81,10706.84,10706.84,1270],["2016-12-06",11412.79,11412.79,10118.55,10118.55,520],["2016-12-07",10589.18,10589.18,10177.38,10353.87,1420],["2016-12-08",10295.04,10648.01,10118.55,10648.01,4830],["2016-12-09",10765.67,10765.67,10765.67,10765.67,10],["2016-12-12",11353.96,11353.96,10118.55,11177.47,160],["2016-12-13",11942.25,11942.25,10412.7,11706.93,2210],["2016-12-14",11706.93,11706.93,10912.74,11530.44,8920],["2016-12-15",10736.26,11177.47,10736.26,10736.26,7940],["2016-12-16",11118.64,11471.62,10177.38,11059.81,10840],["2016-12-19",11059.81,11059.81,10295.04,11000.99,11060],["2016-12-20",11000.99,11000.99,10236.21,10471.53,8420],["2016-12-21",11118.64,11118.64,9765.58,11000.99,520],["2016-12-22",10883.33,11000.99,10353.87,10824.5,5550],["2016-12-23",10648.01,10736.26,10236.21,10236.21,7660],["2016-12-26",10648.01,10648.01,10589.18,10648.01,5020],["2016-12-27",10824.5,10824.5,10177.38,10648.01,2570],["2016-12-28",10648.01,10648.01,10648.01,10648.01,0],["2016-12-29",10942.16,10942.16,10589.18,10589.18,60],["2016-12-30",10589.18,10589.18,10589.18,10589.18,0],["2017-01-03",10883.33,10883.33,10883.33,10883.33,10],["2017-01-04",10824.5,10824.5,10618.6,10618.6,3310],["2017-01-05",10618.6,10883.33,10618.6,10824.5,3340],["2017-01-06",10648.01,10883.33,10648.01,10883.33,20],["2017-01-09",11177.47,11177.47,10824.5,10824.5,3130],["2017-01-10",10589.18,10824.5,10589.18,10824.5,3110],["2017-01-11",11471.62,11471.62,10883.33,10883.33,3020],["2017-01-12",11236.3,11471.62,11236.3,11471.62,4500],["2017-01-13",11471.62,11471.62,11412.79,11412.79,3100],["2017-01-16",11412.79,11412.79,11412.79,11412.79,3050],["2017-01-17",11412.79,11765.76,10883.33,11765.76,3240],["2017-01-18",11236.3,11236.3,11177.47,11177.47,400],["2017-01-19",11471.62,11471.62,11471.62,11471.62,200],["2017-01-20",11000.99,11471.62,10883.33,11471.62,5210],["2017-01-23",12236.39,12236.39,11471.62,12059.9,4110],["2017-01-24",12059.9,12059.9,11236.3,12059.9,1860],["2017-01-25",12001.07,12648.19,12001.07,12089.32,4510],["2017-02-02",12824.68,12824.68,12824.68,12824.68,10],["2017-02-03",12471.7,12942.34,12118.73,12118.73,120],["2017-02-06",12118.73,12236.39,12118.73,12236.39,4990],["2017-02-07",12236.39,12236.39,11765.76,12177.56,150],["2017-02-08",12236.39,12236.39,12118.73,12118.73,630],["2017-02-09",11942.25,12707.02,11883.42,12707.02,2310],["2017-02-10",12707.02,12707.02,12707.02,12707.02,10],["2017-02-13",12942.34,12942.34,12589.36,12589.36,20],["2017-02-14",12059.9,12765.85,12059.9,12765.85,170],["2017-02-15",12765.85,12883.51,12765.85,12765.85,3850],["2017-02-16",12295.22,12765.85,12295.22,12765.85,5100],["2017-02-17",12765.85,12883.51,12059.9,12236.39,8970],["2017-02-20",12589.36,12765.85,12589.36,12765.85,5310],["2017-02-21",12648.19,12883.51,12648.19,12765.85,1990],["2017-02-22",12765.85,12765.85,12765.85,12765.85,4130],["2017-02-23",12854.09,12854.09,12765.85,12765.85,4510],["2017-02-24",12765.85,12824.68,12765.85,12765.85,1530],["2017-02-27",12765.85,12765.85,12765.85,12765.85,0],["2017-02-28",12765.85,12824.68,12765.85,12765.85,3750],["2017-03-01",12354.05,12354.05,11912.83,12354.05,2260],["2017-03-02",12354.05,12354.05,12354.05,12354.05,500],["2017-03-03",12354.05,12354.05,12354.05,12354.05,730],["2017-03-06",12354.05,12354.05,12089.32,12089.32,4020],["2017-03-07",12089.32,12089.32,12089.32,12089.32,0],["2017-03-08",12059.9,12354.05,12059.9,12354.05,4200],["2017-03-09",12354.05,12354.05,12354.05,12354.05,60],["2017-03-10",12354.05,12354.05,12354.05,12354.05,4050],["2017-03-13",12354.05,12824.68,12354.05,12824.68,2060],["2017-03-14",12824.68,12824.68,12824.68,12824.68,0],["2017-03-15",12824.68,12824.68,12824.68,12824.68,0],["2017-03-16",12824.68,12824.68,12824.68,12824.68,0],["2017-03-17",12707.02,12765.85,12677.61,12765.85,1040],["2017-03-20",12618.78,12618.78,12589.36,12589.36,970],["2017-03-21",12589.36,12648.19,11765.76,12648.19,150],["2017-03-22",12354.05,12354.05,12354.05,12354.05,4050],["2017-03-23",12354.05,12354.05,11765.76,11765.76,5040],["2017-03-24",11353.96,11765.76,11353.96,11589.27,920],["2017-03-27",11265.71,11765.76,11265.71,11765.76,810],["2017-03-28",11412.79,11765.76,11412.79,11765.76,520],["2017-03-29",12059.9,12059.9,12059.9,12059.9,10],["2017-03-30",11353.96,11471.62,11353.96,11471.62,210],["2017-03-31",11883.42,12059.9,11883.42,12059.9,11900],["2017-04-03",11765.76,11765.76,11471.62,11765.76,2910],["2017-04-04",11765.76,11765.76,11765.76,11765.76,10],["2017-04-05",11589.27,11765.76,11589.27,11765.76,210],["2017-04-07",11353.96,12295.22,11353.96,11765.76,370],["2017-04-10",11765.76,12030.49,11765.76,11942.25,1100],["2017-04-11",11530.44,11765.76,11530.44,11765.76,510],["2017-04-12",11912.83,11912.83,11265.71,11648.1,740],["2017-04-13",11765.76,11854.0,11471.62,11765.76,730],["2017-04-14",11648.1,11883.42,11648.1,11883.42,210],["2017-04-17",11177.47,11765.76,11118.64,11765.76,1920],["2017-04-18",11765.76,11765.76,11765.76,11765.76,120],["2017-04-19",11765.76,11765.76,11471.62,11471.62,1650],["2017-04-20",11530.44,11765.76,11471.62,11765.76,1770],["2017-04-21",11471.62,11471.62,11471.62,11471.62,2000],["2017-04-24",11706.93,11942.25,11706.93,11942.25,420],["2017-04-25",12001.07,12001.07,12001.07,12001.07,10],["2017-04-26",12001.07,12001.07,12001.07,12001.07,0],["2017-04-27",11765.76,11765.76,11471.62,11765.76,1060],["2017-04-28",11471.62,11765.76,11471.62,11765.76,2060],["2017-05-03",11530.44,11706.93,11530.44,11706.93,1010],["2017-05-04",11589.27,11765.76,11589.27,11765.76,30],["2017-05-05",11765.76,12354.05,11589.27,11765.76,1870],["2017-05-08",12295.22,12295.22,11589.27,12295.22,60],["2017-05-09",11589.27,12354.05,11589.27,12354.05,510],["2017-05-10",11589.27,12354.05,11589.27,12354.05,740],["2017-05-11",12354.05,12354.05,12354.05,12354.05,0],["2017-05-12",11589.27,12354.05,11589.27,12354.05,150],["2017-05-15",12354.05,12354.05,12354.05,12354.05,100],["2017-05-16",12354.05,12354.05,12354.05,12354.05,0],["2017-05-17",11589.27,11589.27,11589.27,11589.27,20],["2017-05-18",12354.05,12354.05,12354.05,12354.05,10],["2017-05-19",12059.9,12324.63,12059.9,12324.63,30],["2017-05-22",12354.05,12354.05,12354.05,12354.05,10],["2017-05-23",12354.05,12354.05,12354.05,12354.05,30],["2017-05-24",11501.03,12324.63,11501.03,12324.63,1320],["2017-05-25",11471.62,12324.63,11471.62,12324.63,2730],["2017-05-26",12059.9,12059.9,11471.62,12059.9,260],["2017-05-29",12059.9,12059.9,12059.9,12059.9,0],["2017-05-30",11765.76,11765.76,11471.62,11765.76,1160],["2017-05-31",12314.42,12314.42,11887.68,12314.42,1460],["2017-06-01",12314.42,12314.42,12314.42,12314.42,0],["2017-06-02",12192.5,12192.5,11582.87,11887.68,1190],["2017-06-05",12162.02,12162.02,12162.02,12162.02,10],["2017-06-06",12162.02,12162.02,12162.02,12162.02,0],["2017-06-07",12162.02,12162.02,12162.02,12162.02,20],["2017-06-08",11643.83,12162.02,11643.83,12162.02,400],["2017-06-09",11643.83,12131.53,11643.83,12131.53,220],["2017-06-12",12131.53,12131.53,12131.53,12131.53,0],["2017-06-13",11582.87,12009.61,11582.87,12009.61,60],["2017-06-14",11308.54,12101.05,11308.54,12101.05,60],["2017-06-15",12192.5,12192.5,12192.5,12192.5,300],["2017-06-16",12192.5,12192.5,12192.5,12192.5,0],["2017-06-19",11399.98,12253.46,11399.98,11582.87,180],["2017-06-20",11948.65,11948.65,11034.21,11034.21,1250],["2017-06-21",11643.83,11643.83,11643.83,11643.83,10],["2017-06-22",11582.87,12131.53,11582.87,12131.53,1080],["2017-06-23",12131.53,12131.53,12131.53,12131.53,0],["2017-06-26",12131.53,12131.53,12131.53,12131.53,0],["2017-06-27",12131.53,12131.53,12131.53,12131.53,0],["2017-06-28",12070.57,12070.57,12070.57,12070.57,100],["2017-06-29",12009.61,12070.57,11582.87,12070.57,1400],["2017-06-30",12162.02,12253.46,12070.57,12070.57,4420],["2017-07-03",12070.57,12253.46,11399.98,12253.46,360],["2017-07-04",12680.2,12680.2,11643.83,12680.2,2530],["2017-07-05",12436.35,12436.35,12192.5,12253.46,480],["2017-07-06",12253.46,12680.2,12253.46,12680.2,3760],["2017-07-07",12680.2,13198.38,12497.31,13198.38,7730],["2017-07-10",13716.56,13716.56,12497.31,13289.82,170],["2017-07-11",13716.56,13716.56,13716.56,13716.56,10],["2017-07-12",14021.37,14021.37,13716.56,13716.56,70],["2017-07-13",13411.75,13411.75,13411.75,13411.75,10],["2017-07-14",13411.75,13411.75,13411.75,13411.75,0],["2017-07-17",13411.75,13411.75,13411.75,13411.75,0],["2017-07-18",13106.93,13411.75,12497.31,13350.78,4970],["2017-07-19",13350.78,13350.78,13350.78,13350.78,0],["2017-07-20",13350.78,13350.78,13350.78,13350.78,0],["2017-07-21",12436.35,12436.35,12436.35,12436.35,40],["2017-07-24",12863.08,12863.08,11582.87,11582.87,20],["2017-07-25",12344.9,12344.9,12344.9,12344.9,20],["2017-07-26",12802.12,12802.12,12344.9,12802.12,2330],["2017-07-27",11948.65,12802.12,11948.65,12802.12,2020],["2017-07-28",12070.57,13228.86,12070.57,13198.38,3640],["2017-07-31",13198.38,13198.38,13198.38,13198.38,0],["2017-08-01",12283.94,12283.94,12283.94,12283.94,1010],["2017-08-02",11582.87,12283.94,11582.87,12283.94,310],["2017-08-03",12314.42,12497.31,12314.42,12497.31,710],["2017-08-04",12497.31,12497.31,12497.31,12497.31,0],["2017-08-07",12497.31,12497.31,12497.31,12497.31,0],["2017-08-08",12192.5,12436.35,12192.5,12192.5,3720],["2017-08-09",12192.5,12192.5,12192.5,12192.5,2290],["2017-08-10",12253.46,12253.46,12192.5,12192.5,1840],["2017-08-11",12131.53,12131.53,11948.65,11948.65,500],["2017-08-14",11948.65,11948.65,11887.68,11887.68,3440],["2017-08-15",11887.68,11887.68,11887.68,11887.68,1170],["2017-08-16",12192.5,12192.5,12192.5,12192.5,10],["2017-08-17",12192.5,12192.5,12192.5,12192.5,0],["2017-08-18",12192.5,12192.5,12192.5,12192.5,0],["2017-08-21",12192.5,12192.5,12192.5,12192.5,0],["2017-08-22",12192.5,12192.5,12192.5,12192.5,0],["2017-08-23",12192.5,12192.5,12192.5,12192.5,0],["2017-08-24",12192.5,12192.5,12192.5,12192.5,0],["2017-08-25",12192.5,12192.5,12192.5,12192.5,0],["2017-08-28",12192.5,12192.5,12192.5,12192.5,0],["2017-08-29",12192.5,12192.5,12192.5,12192.5,100],["2017-08-30",12192.5,12192.5,12192.5,12192.5,0],["2017-08-31",12192.5,12192.5,12192.5,12192.5,600],["2017-09-01",12192.5,12192.5,12192.5,12192.5,0],["2017-09-05",12192.5,12192.5,12192.5,12192.5,0],["2017-09-06",12192.5,12192.5,12192.5,12192.5,0],["2017-09-07",12192.5,12192.5,12192.5,12192.5,0],["2017-09-08",12192.5,12192.5,12192.5,12192.5,0],["2017-09-11",11399.98,11399.98,11399.98,11399.98,1560],["2017-09-12",11399.98,11399.98,11399.98,11399.98,30],["2017-09-13",11399.98,11399.98,11399.98,11399.98,0],["2017-09-14",11887.68,11887.68,11887.68,11887.68,10],["2017-09-15",11887.68,11887.68,11887.68,11887.68,0],["2017-09-18",11278.06,12131.53,11278.06,12131.53,600],["2017-09-19",12131.53,12131.53,12131.53,12131.53,0],["2017-09-20",12131.53,12131.53,12131.53,12131.53,0],["2017-09-21",12131.53,12131.53,12131.53,12131.53,2000],["2017-09-22",12131.53,12314.42,12131.53,12314.42,1980],["2017-09-25",12314.42,12314.42,12314.42,12314.42,13560],["2017-09-26",12192.5,12192.5,12192.5,12192.5,11000],["2017-09-27",12192.5,12192.5,12192.5,12192.5,0],["2017-09-28",12192.5,12192.5,12192.5,12192.5,0],["2017-09-29",11887.68,11887.68,11887.68,11887.68,40],["2017-10-02",11887.68,11887.68,11887.68,11887.68,0],["2017-10-03",11887.68,11887.68,11887.68,11887.68,0],["2017-10-04",11887.68,11887.68,11887.68,11887.68,0],["2017-10-05",12192.5,12192.5,12192.5,12192.5,10],["2017-10-06",12192.5,12192.5,12192.5,12192.5,0],["2017-10-09",12192.5,12192.5,12192.5,12192.5,0],["2017-10-10",12192.5,12192.5,12192.5,12192.5,0],["2017-10-11",12192.5,12192.5,12192.5,12192.5,0],["2017-10-12",12192.5,12192.5,12192.5,12192.5,0],["2017-10-13",12192.5,12192.5,12192.5,12192.5,0],["2017-10-16",12192.5,12192.5,12192.5,12192.5,0],["2017-10-17",12192.5,12192.5,12192.5,12192.5,0],["2017-10-18",12192.5,12192.5,12192.5,12192.5,0],["2017-10-19",12192.5,12192.5,12192.5,12192.5,0],["2017-10-20",12192.5,12192.5,12192.5,12192.5,0],["2017-10-23",12192.5,12192.5,12192.5,12192.5,0],["2017-10-24",12192.5,12192.5,12192.5,12192.5,0],["2017-10-25",12192.5,12192.5,12192.5,12192.5,0],["2017-10-26",12192.5,12192.5,12192.5,12192.5,0],["2017-10-27",12192.5,12192.5,12192.5,12192.5,0],["2017-10-30",12192.5,12192.5,12192.5,12192.5,0],["2017-10-31",12192.5,12192.5,12192.5,12192.5,0],["2017-11-01",11582.87,11582.87,11339.02,11339.02,750],["2017-11-02",11339.02,11339.02,11339.02,11339.02,500],["2017-11-03",11339.02,11339.02,11339.02,11339.02,0],["2017-11-06",11339.02,11339.02,11339.02,11339.02,0],["2017-11-07",11339.02,11339.02,11339.02,11339.02,0],["2017-11-08",11339.02,11339.02,11339.02,11339.02,0],["2017-11-09",11339.02,11339.02,11339.02,11339.02,0],["2017-11-10",11339.02,11339.02,11339.02,11339.02,0],["2017-11-13",11339.02,11339.02,11339.02,11339.02,0],["2017-11-14",11979.13,11979.13,11979.13,11979.13,10],["2017-11-15",11979.13,11979.13,11979.13,11979.13,2000],["2017-11-16",11247.58,11247.58,11247.58,11247.58,10],["2017-11-17",12012.29,12012.29,12012.29,12012.29,10],["2017-11-20",12394.64,12394.64,12012.29,12012.29,1670],["2017-11-21",12012.29,12012.29,12012.29,12012.29,1020],["2017-11-22",12107.87,12107.87,11470.62,11789.25,580],["2017-11-23",11980.42,11980.42,11980.42,11980.42,10],["2017-11-24",11980.42,11980.42,11980.42,11980.42,0],["2017-11-27",12394.64,12394.64,12394.64,12394.64,10],["2017-11-28",12394.64,12394.64,12394.64,12394.64,30],["2017-11-29",12426.5,12426.5,12426.5,12426.5,10],["2017-11-30",11598.07,11598.07,11598.07,11598.07,1620],["2017-12-01",11247.58,11247.58,11215.72,11215.72,230],["2017-12-04",11215.72,11215.72,11215.72,11215.72,170],["2017-12-05",11215.72,11789.25,10451.01,11789.25,1640],["2017-12-06",12553.95,12553.95,11024.54,12076.01,150],["2017-12-07",12107.87,12107.87,12107.87,12107.87,10],["2017-12-08",12394.64,12394.64,11852.97,12299.05,1040],["2017-12-11",12394.64,12394.64,12394.64,12394.64,10],["2017-12-12",12649.54,12649.54,12649.54,12649.54,10],["2017-12-13",11789.25,12012.29,11789.25,12012.29,330],["2017-12-14",12012.29,12012.29,12012.29,12012.29,0],["2017-12-15",11215.72,12394.64,11215.72,12394.64,520],["2017-12-18",12713.27,12713.27,12713.27,12713.27,10],["2017-12-19",13063.76,13063.76,12745.13,12745.13,1110],["2017-12-20",13031.9,13031.9,11852.97,11852.97,2690],["2017-12-21",11183.85,11183.85,11183.85,11183.85,10],["2017-12-22",11183.85,11183.85,11183.85,11183.85,0],["2017-12-25",11916.7,11916.7,11470.62,11470.62,340],["2017-12-26",11406.89,11406.89,11406.89,11406.89,20],["2017-12-27",11438.76,11438.76,11406.89,11438.76,830],["2017-12-28",11438.76,11438.76,11438.76,11438.76,0],["2017-12-29",10833.36,12107.87,10833.36,12107.87,2010],["2018-01-02",12936.31,12936.31,12107.87,12107.87,110],["2018-01-03",12426.5,12426.5,12426.5,12426.5,20],["2018-01-04",11566.21,11566.21,11566.21,11566.21,1010],["2018-01-05",11566.21,11566.21,11566.21,11566.21,30],["2018-01-08",11566.21,11566.21,11566.21,11566.21,20],["2018-01-09",11598.07,11598.07,10960.81,10960.81,3500],["2018-01-10",10514.73,10514.73,10514.73,10514.73,1250],["2018-01-11",11183.85,11183.85,11183.85,11183.85,10],["2018-01-12",10737.77,11183.85,10578.46,11183.85,3440],["2018-01-15",11151.99,11151.99,10578.46,11151.99,1060],["2018-01-16",11151.99,11151.99,10833.36,11151.99,1620],["2018-01-17",11151.99,11884.83,11151.99,11884.83,130],["2018-01-18",11056.4,11215.72,11056.4,11215.72,1000],["2018-01-19",10833.36,10833.36,10833.36,10833.36,10],["2018-01-22",10833.36,10833.36,10833.36,10833.36,0],["2018-01-25",10833.36,10833.36,10833.36,10833.36,0],["2018-01-26",10865.22,11470.62,10833.36,11470.62,280],["2018-01-29",11470.62,11470.62,11470.62,11470.62,0],["2018-01-30",10897.09,11470.62,10897.09,11470.62,20],["2018-01-31",11470.62,11470.62,11470.62,11470.62,0],["2018-02-01",10865.22,10865.22,10865.22,10865.22,300],["2018-02-02",10865.22,11215.72,10132.38,11215.72,250],["2018-02-05",10546.6,11215.72,10546.6,11215.72,1010],["2018-02-06",10451.01,11980.42,10451.01,11980.42,110],["2018-02-07",11151.99,11151.99,11151.99,11151.99,500],["2018-02-08",11375.03,11470.62,10387.28,11470.62,1430],["2018-02-09",10674.05,11183.85,10674.05,11183.85,1030],["2018-02-12",11183.85,11183.85,11183.85,11183.85,0],["2018-02-13",11183.85,11183.85,11183.85,11183.85,0],["2018-02-21",10546.6,10546.6,10546.6,10546.6,10],["2018-02-22",10546.6,10546.6,10546.6,10546.6,0],["2018-02-23",10610.32,11247.58,10610.32,11247.58,20],["2018-02-26",10642.18,11215.72,10642.18,11215.72,20],["2018-02-27",10737.77,10737.77,10737.77,10737.77,40],["2018-02-28",10737.77,10737.77,10674.05,10674.05,750],["2018-03-01",10419.14,10833.36,10419.14,10833.36,20],["2018-03-02",10833.36,10833.36,10833.36,10833.36,10],["2018-03-05",10833.36,11375.03,10833.36,11375.03,100],["2018-03-06",11343.17,11343.17,11343.17,11343.17,20],["2018-03-07",10833.36,10833.36,10833.36,10833.36,10],["2018-03-08",10833.36,10833.36,10833.36,10833.36,0],["2018-03-09",10833.36,11215.72,10833.36,11183.85,3050],["2018-03-12",11183.85,11183.85,11183.85,11183.85,0],["2018-03-13",10897.09,10897.09,10897.09,10897.09,860],["2018-03-14",11088.26,11088.26,11088.26,11088.26,20],["2018-03-15",11088.26,11088.26,11088.26,11088.26,0],["2018-03-16",11088.26,11088.26,11088.26,11088.26,0],["2018-03-19",11088.26,11088.26,11088.26,11088.26,0],["2018-03-20",11088.26,11088.26,11088.26,11088.26,0],["2018-03-21",10928.95,10928.95,10833.36,10833.36,40],["2018-03-22",10833.36,10833.36,10833.36,10833.36,10],["2018-03-23",10705.91,10705.91,10514.73,10514.73,1300],["2018-03-26",10801.5,10801.5,10801.5,10801.5,10],["2018-03-27",10801.5,10801.5,10801.5,10801.5,0],["2018-03-28",10801.5,10833.36,10196.1,10196.1,30],["2018-03-29",10196.1,10196.1,10196.1,10196.1,0],["2018-03-30",10833.36,10897.09,10833.36,10897.09,140],["2018-04-02",11088.26,11088.26,10833.36,10833.36,500],["2018-04-03",10387.28,10387.28,10387.28,10387.28,540],["2018-04-04",10387.28,10387.28,10387.28,10387.28,0],["2018-04-05",10387.28,10514.73,10387.28,10514.73,1870],["2018-04-06",9781.89,10865.22,9781.89,10865.22,20],["2018-04-09",10196.1,10833.36,10196.1,10833.36,20],["2018-04-10",10514.73,10514.73,10514.73,10514.73,30],["2018-04-11",10801.5,10801.5,10801.5,10801.5,10],["2018-04-12",10196.1,10610.32,10196.1,10610.32,110],["2018-04-13",9877.48,10801.5,9877.48,10642.18,1980],["2018-04-16",9909.34,10801.5,9909.34,10801.5,3000],["2018-04-17",10801.5,10801.5,10801.5,10801.5,0],["2018-04-18",10068.65,10737.77,10068.65,10737.77,320],["2018-04-19",10769.64,10769.64,10004.93,10004.93,2760],["2018-04-20",10674.05,10674.05,10674.05,10674.05,10],["2018-04-23",10674.05,10674.05,10674.05,10674.05,0],["2018-04-24",10674.05,10674.05,10674.05,10674.05,20],["2018-04-26",10674.05,10674.05,10674.05,10674.05,0],["2018-04-27",10674.05,10674.05,10674.05,10674.05,0],["2018-05-02",10674.05,10674.05,10674.05,10674.05,0],["2018-05-03",10674.05,10674.05,10674.05,10674.05,0],["2018-05-04",10674.05,10674.05,10674.05,10674.05,0],["2018-05-07",10674.05,10674.05,10674.05,10674.05,0],["2018-05-08",9941.2,10674.05,9941.2,10674.05,510],["2018-05-09",10674.05,10674.05,10674.05,10674.05,0],["2018-05-10",10674.05,10674.05,10674.05,10674.05,0],["2018-05-11",9941.2,10610.32,9941.2,10610.32,1370],["2018-05-14",10610.32,10610.32,10610.32,10610.32,0],["2018-05-15",10610.32,10610.32,10610.32,10610.32,0],["2018-05-16",9909.34,9909.34,9909.34,9909.34,300],["2018-05-17",9909.34,9909.34,9240.22,9240.22,3390],["2018-05-18",8953.45,9845.61,8666.69,9845.61,1030],["2018-05-21",9845.61,9845.61,9845.61,9845.61,1000],["2018-05-22",9176.49,9176.49,9176.49,9176.49,10],["2018-05-23",9750.03,9750.03,9750.03,9750.03,10],["2018-05-24",9750.03,9750.03,9750.03,9750.03,0],["2018-05-25",9845.61,9845.61,9845.61,9845.61,10],["2018-05-28",9845.61,9845.61,9845.61,9845.61,0],["2018-05-29",9176.49,9526.99,9176.49,9526.99,310],["2018-05-30",9813.75,9813.75,9813.75,9813.75,10],["2018-05-31",9208.36,10451.01,9144.63,10132.38,2110],["2018-06-01",10355.42,10355.42,10355.42,10355.42,10],["2018-06-04",10914.28,10914.28,10914.28,10914.28,10],["2018-06-05",10158.17,10815.66,10158.17,10815.66,20],["2018-06-06",10059.55,10815.66,10059.55,10815.66,330],["2018-06-07",10059.55,10717.04,10059.55,10717.04,800],["2018-06-08",10717.04,10717.04,10717.04,10717.04,0],["2018-06-11",9993.8,10486.92,9993.8,10486.92,120],["2018-06-12",10486.92,10486.92,10486.92,10486.92,0],["2018-06-13",9763.68,10191.05,9763.68,10191.05,20],["2018-06-14",10191.05,10191.05,10191.05,10191.05,0],["2018-06-15",9500.69,9862.3,9500.69,9862.3,440],["2018-06-18",9862.3,9862.3,9862.3,9862.3,0],["2018-06-19",9171.94,10256.8,9171.94,10158.17,2080],["2018-06-20",9467.81,9467.81,9467.81,9467.81,40],["2018-06-21",8810.32,10125.3,8810.32,10125.3,340],["2018-06-22",10125.3,10125.3,10125.3,10125.3,0],["2018-06-25",10092.42,10092.42,10092.42,10092.42,40],["2018-06-26",9402.06,10059.55,9402.06,10059.55,1390],["2018-06-27",10026.68,10059.55,9369.19,9369.19,260],["2018-06-28",9434.94,9434.94,8876.07,8876.07,60],["2018-06-29",9467.81,9467.81,8843.2,8843.2,90],["2018-07-02",8350.08,9434.94,8350.08,9434.94,1130],["2018-07-03",8876.07,9632.18,8876.07,9632.18,20],["2018-07-04",9632.18,9632.18,9632.18,9632.18,50],["2018-07-05",8974.7,9533.56,8974.7,9533.56,460],["2018-07-06",8876.07,9993.8,8876.07,9928.05,120],["2018-07-09",9237.69,9993.8,9237.69,9993.8,130],["2018-07-10",9303.44,10026.68,9303.44,10026.68,110],["2018-07-11",9336.31,9336.31,9336.31,9336.31,10],["2018-07-12",9796.56,9796.56,8711.7,8711.7,50],["2018-07-13",8119.96,9270.57,8119.96,8350.08,570],["2018-07-16",8810.32,8810.32,8350.08,8678.83,920],["2018-07-17",9204.82,9204.82,8087.09,9073.32,90],["2018-07-18",9434.94,9434.94,9434.94,9434.94,10],["2018-07-19",8777.45,9434.94,8777.45,9434.94,20],["2018-07-20",8777.45,8777.45,8777.45,8777.45,380],["2018-07-23",8744.58,8744.58,8185.71,8185.71,1030],["2018-07-24",7758.35,8284.34,7758.35,8284.34,20],["2018-07-25",8382.96,8382.96,8382.96,8382.96,10],["2018-07-26",7856.97,8941.82,7824.09,8941.82,2530],["2018-07-27",9171.94,9171.94,8317.21,8876.07,30],["2018-07-30",8876.07,8876.07,8876.07,8876.07,0],["2018-07-31",9106.19,9106.19,9106.19,9106.19,60],["2018-08-01",9139.07,9139.07,8481.58,9073.32,2130],["2018-08-02",8481.58,8481.58,8481.58,8481.58,50],["2018-08-03",8021.34,8514.46,8021.34,8514.46,20],["2018-08-06",8021.34,8218.59,8021.34,8218.59,1650],["2018-08-07",7824.09,8514.46,7659.72,8514.46,8510],["2018-08-08",9040.45,9040.45,8678.83,9007.57,440],["2018-08-09",9566.43,9566.43,9566.43,9566.43,10],["2018-08-10",8908.95,9533.56,8908.95,9533.56,1020],["2018-08-13",9533.56,9533.56,9533.56,9533.56,0],["2018-08-14",9533.56,9533.56,9533.56,9533.56,0],["2018-08-15",9533.56,9533.56,9533.56,9533.56,0],["2018-08-16",8876.07,8876.07,8876.07,8876.07,80],["2018-08-17",8284.34,8284.34,8284.34,8284.34,1290],["2018-08-20",7856.97,8547.33,7824.09,8481.58,1800],["2018-08-21",9073.32,9073.32,7889.84,9040.45,60],["2018-08-22",9171.94,9171.94,8415.83,8974.7,970],["2018-08-23",8350.08,8941.82,8350.08,8941.82,30],["2018-08-24",8317.21,8843.2,8317.21,8843.2,2800],["2018-08-27",8547.33,8547.33,8251.46,8251.46,2030],["2018-08-28",7791.22,8481.58,7791.22,8481.58,5010],["2018-08-29",8645.95,8645.95,7889.84,8514.46,80],["2018-08-30",8514.46,8514.46,8514.46,8514.46,0],["2018-08-31",7922.72,8382.96,7922.72,7922.72,1210],["2018-09-04",7495.35,7495.35,7396.73,7396.73,1480],["2018-09-05",7330.98,7758.35,7330.98,7758.35,150],["2018-09-06",7758.35,8251.46,7758.35,8251.46,1030],["2018-09-07",8448.71,8448.71,8448.71,8448.71,30],["2018-09-10",7955.59,7955.59,7955.59,7955.59,120],["2018-09-11",8350.08,8350.08,8350.08,8350.08,100],["2018-09-12",7824.09,8021.34,7824.09,8021.34,120],["2018-09-13",8021.34,8021.34,8021.34,8021.34,0],["2018-09-14",7561.1,7922.72,7528.23,7922.72,470],["2018-09-17",7495.35,8448.71,7495.35,8448.71,130],["2018-09-18",7889.84,7889.84,7889.84,7889.84,10],["2018-09-19",7889.84,7889.84,7889.84,7889.84,0],["2018-09-20",8350.08,8350.08,8317.21,8317.21,30],["2018-09-21",7758.35,8284.34,7758.35,8284.34,190],["2018-09-24",8284.34,8284.34,8284.34,8284.34,0],["2018-09-25",7758.35,8415.83,7758.35,8415.83,510],["2018-09-26",7889.84,7889.84,7889.84,7889.84,10],["2018-09-27",7889.84,7889.84,7889.84,7889.84,0],["2018-09-28",7889.84,8087.09,7889.84,8087.09,20],["2018-10-01",8087.09,8087.09,8087.09,8087.09,0],["2018-10-02",8054.21,8054.21,7791.22,7988.47,170],["2018-10-03",7889.84,7889.84,7889.84,7889.84,880],["2018-10-04",8415.83,8415.83,8415.83,8415.83,10],["2018-10-05",7889.84,7889.84,7889.84,7889.84,500],["2018-10-08",7889.84,7889.84,7889.84,7889.84,0],["2018-10-09",7593.97,7593.97,7561.1,7561.1,1150],["2018-10-10",7561.1,7561.1,7561.1,7561.1,430],["2018-10-11",8054.21,8054.21,7988.47,7988.47,110],["2018-10-12",7988.47,7988.47,7988.47,7988.47,0],["2018-10-15",8415.83,8415.83,8415.83,8415.83,10],["2018-10-16",8415.83,8415.83,8415.83,8415.83,0],["2018-10-17",7889.84,7889.84,7889.84,7889.84,500],["2018-10-18",7889.84,7889.84,7889.84,7889.84,0],["2018-10-19",8350.08,8350.08,8350.08,8350.08,10],["2018-10-22",8350.08,8350.08,8350.08,8350.08,195148],["2018-10-23",8350.08,8350.08,8350.08,8350.08,0],["2018-10-24",8350.08,8350.08,8350.08,8350.08,0],["2018-10-25",8350.08,8350.08,8350.08,8350.08,0],["2018-10-26",8547.33,8547.33,8547.33,8547.33,10],["2018-10-29",8547.33,8547.33,7955.59,8481.58,60],["2018-10-30",8481.58,8481.58,8481.58,8481.58,0],["2018-10-31",8481.58,8481.58,8481.58,8481.58,0],["2018-11-01",8481.58,8481.58,8481.58,8481.58,0],["2018-11-02",8481.58,8481.58,8481.58,8481.58,0],["2018-11-05",8481.58,8481.58,8481.58,8481.58,0],["2018-11-06",8481.58,8481.58,8481.58,8481.58,0],["2018-11-07",8481.58,8481.58,8481.58,8481.58,600],["2018-11-08",8481.58,8481.58,8481.58,8481.58,0],["2018-11-09",8481.58,8481.58,8481.58,8481.58,0],["2018-11-12",8481.58,8481.58,8481.58,8481.58,0],["2018-11-13",8481.58,8481.58,8481.58,8481.58,0],["2018-11-14",8481.58,8481.58,8481.58,8481.58,0],["2018-11-15",8481.58,8481.58,8481.58,8481.58,0],["2018-11-16",8481.58,8481.58,8481.58,8481.58,0],["2018-11-19",8481.58,8481.58,8481.58,8481.58,0],["2018-11-20",8481.58,8481.58,8481.58,8481.58,0],["2018-11-21",8481.58,8481.58,8481.58,8481.58,0],["2018-11-22",7889.84,7889.84,7889.84,7889.84,120],["2018-11-23",7889.84,7889.84,7889.84,7889.84,0],["2018-11-26",8382.96,8382.96,8382.96,8382.96,10],["2018-11-27",8382.96,8382.96,8382.96,8382.96,2170],["2018-11-28",8382.96,8382.96,8382.96,8382.96,200],["2018-11-29",8382.96,8382.96,8382.96,8382.96,0],["2018-11-30",8481.58,8481.58,8284.34,8284.34,50],["2018-12-03",8284.34,8284.34,7889.84,8284.34,1410],["2018-12-04",7725.47,8284.34,7725.47,8284.34,1080],["2018-12-05",8284.34,8284.34,8284.34,8284.34,0],["2018-12-06",7732.05,8664.03,7732.05,8664.03,3130],["2018-12-07",8664.03,8664.03,8664.03,8664.03,0],["2018-12-10",8664.03,8664.03,8664.03,8664.03,0],["2018-12-11",8664.03,8664.03,8664.03,8664.03,0],["2018-12-12",8664.03,8664.03,8664.03,8664.03,0],["2018-12-13",8664.03,8664.03,8664.03,8664.03,0],["2018-12-14",8664.03,8664.03,8664.03,8664.03,0],["2018-12-17",8664.03,8664.03,8664.03,8664.03,0],["2018-12-18",8664.03,8664.03,8664.03,8664.03,0],["2018-12-19",8077.23,8629.52,8077.23,8629.52,20],["2018-12-20",8042.71,8042.71,8042.71,8042.71,30],["2018-12-21",8042.71,8595.0,8042.71,8595.0,30],["2018-12-24",8595.0,8595.0,8595.0,8595.0,0],["2018-12-25",8595.0,8595.0,8595.0,8595.0,0],["2018-12-26",8008.19,8525.96,8008.19,8525.96,235860],["2018-12-27",7939.15,8802.11,7939.15,8802.11,8480],["2018-12-28",8802.11,8802.11,8802.11,8802.11,0],["2019-01-02",8802.11,8802.11,8802.11,8802.11,0],["2019-01-03",8284.34,8284.34,8284.34,8284.34,1000],["2019-01-04",7939.15,7939.15,7939.15,7939.15,60],["2019-01-07",7939.15,7939.15,7386.87,7386.87,1220],["2019-01-08",7386.87,7386.87,6876.0,6876.0,1020],["2019-01-09",7352.35,7352.35,7352.35,7352.35,1170],["2019-01-10",7352.35,7352.35,7041.69,7041.69,1350],["2019-01-11",7041.69,7524.94,7041.69,7524.94,5130],["2019-01-14",7524.94,8008.19,7524.94,8008.19,30],["2019-01-15",8008.19,8525.96,8008.19,8491.44,130],["2019-01-16",8491.44,8491.44,8491.44,8491.44,0],["2019-01-17",7904.64,8146.26,7904.64,7904.64,1220],["2019-01-18",7352.35,8353.37,7352.35,8318.85,1020],["2019-01-21",8318.85,8318.85,8318.85,8318.85,500],["2019-01-22",7766.56,7766.56,7766.56,7766.56,10],["2019-01-23",7766.56,7766.56,7766.56,7766.56,0],["2019-01-24",8215.3,8215.3,8215.3,8215.3,10],["2019-01-25",8215.3,8215.3,8215.3,8215.3,0],["2019-01-28",8215.3,8215.3,8215.3,8215.3,0],["2019-01-29",8215.3,8215.3,8215.3,8215.3,0],["2019-01-30",8215.3,8215.3,8215.3,8215.3,0],["2019-01-31",8767.59,8767.59,7663.01,8215.3,520],["2019-02-01",8215.3,8215.3,8215.3,8215.3,0],["2019-02-11",7663.01,8180.78,7663.01,8180.78,110],["2019-02-12",7628.49,8146.26,7628.49,8146.26,450],["2019-02-13",8146.26,8146.26,8146.26,8146.26,0],["2019-02-14",7663.01,7663.01,7663.01,7663.01,10],["2019-02-15",8077.23,8077.23,7248.79,7248.79,20],["2019-02-18",7732.05,7732.05,7732.05,7732.05,70],["2019-02-19",7732.05,7732.05,7732.05,7732.05,0],["2019-02-20",7732.05,7732.05,7732.05,7732.05,0],["2019-02-21",7732.05,7732.05,7732.05,7732.05,0],["2019-02-22",7248.79,7732.05,7248.79,7732.05,150],["2019-02-25",7732.05,7732.05,7732.05,7732.05,0],["2019-02-26",7732.05,7732.05,7732.05,7732.05,0],["2019-02-27",7732.05,7732.05,7732.05,7732.05,0],["2019-02-28",7732.05,7732.05,7732.05,7732.05,50],["2019-03-01",7732.05,7732.05,7732.05,7732.05,0],["2019-03-04",7317.83,7317.83,7317.83,7317.83,1510],["2019-03-05",7663.01,7766.56,7663.01,7766.56,30],["2019-03-06",8042.71,8042.71,7593.97,8008.19,50],["2019-03-07",8008.19,8008.19,8008.19,8008.19,10],["2019-03-08",8008.19,8560.48,8008.19,8491.44,2100],["2019-03-11",8284.34,8284.34,8284.34,8284.34,190],["2019-03-12",8284.34,8284.34,8284.34,8284.34,90],["2019-03-13",8284.34,8284.34,8284.34,8284.34,0],["2019-03-14",8284.34,8284.34,8008.19,8284.34,530],["2019-03-15",8595.0,8595.0,8595.0,8595.0,10],["2019-03-18",8215.3,8215.3,8215.3,8215.3,50],["2019-03-19",8215.3,8249.82,8215.3,8215.3,500],["2019-03-20",8215.3,8215.3,8215.3,8215.3,170],["2019-03-21",8215.3,8215.3,8215.3,8215.3,20],["2019-03-22",8215.3,8215.3,8215.3,8215.3,10],["2019-03-25",8215.3,8215.3,8215.3,8215.3,20],["2019-03-26",7663.01,7663.01,7663.01,7663.01,540],["2019-03-27",7248.79,7663.01,7248.79,7663.01,20],["2019-03-28",7248.79,7663.01,7248.79,7663.01,120],["2019-03-29",7663.01,7663.01,7663.01,7663.01,0],["2019-04-01",8146.26,8146.26,8146.26,8146.26,10],["2019-04-02",8146.26,8146.26,8146.26,8146.26,60],["2019-04-03",8146.26,8146.26,8146.26,8146.26,10],["2019-04-04",8284.34,8284.34,8284.34,8284.34,100],["2019-04-05",8284.34,8284.34,8284.34,8284.34,0],["2019-04-08",8284.34,8284.34,8284.34,8284.34,0],["2019-04-09",8284.34,8284.34,8284.34,8284.34,200],["2019-04-10",8284.34,8284.34,8284.34,8284.34,10],["2019-04-11",8284.34,8284.34,8284.34,8284.34,10],["2019-04-12",8284.34,8284.34,8284.34,8284.34,0],["2019-04-16",8284.34,8284.34,8284.34,8284.34,0],["2019-04-17",8284.34,8284.34,8284.34,8284.34,0],["2019-04-18",8284.34,8284.34,8284.34,8284.34,0],["2019-04-19",8284.34,8284.34,8284.34,8284.34,0],["2019-04-22",8284.34,8284.34,8284.34,8284.34,0],["2019-04-23",8284.34,8284.34,8284.34,8284.34,0],["2019-04-24",8284.34,8284.34,8284.34,8284.34,0],["2019-04-25",8284.34,8284.34,8284.34,8284.34,0],["2019-04-26",7732.05,8146.26,7732.05,8146.26,210],["2019-05-02",7939.15,8215.3,7939.15,8215.3,330],["2019-05-03",8215.3,8215.3,8215.3,8215.3,0],["2019-05-06",8215.3,8215.3,8215.3,8215.3,0],["2019-05-07",8146.26,8146.26,8146.26,8146.26,40],["2019-05-08",7593.97,8111.74,7593.97,8111.74,30],["2019-05-09",8111.74,8111.74,8111.74,8111.74,0],["2019-05-10",8111.74,8111.74,8111.74,8111.74,0],["2019-05-13",7593.97,7593.97,7593.97,7593.97,400],["2019-05-14",7076.2,7248.79,7076.2,7248.79,360],["2019-05-15",6903.61,7663.01,6744.83,7663.01,5440],["2019-05-16",7663.01,7663.01,7663.01,7663.01,0],["2019-05-17",7455.9,7593.97,7455.9,7593.97,30],["2019-05-20",7076.2,7248.79,7076.2,7248.79,210],["2019-05-21",6903.61,7248.79,6903.61,7248.79,200],["2019-05-22",6758.64,6972.65,6744.83,6972.65,3390],["2019-05-23",7421.38,7421.38,7421.38,7421.38,20],["2019-05-24",7248.79,7352.35,7179.76,7352.35,180],["2019-05-27",6841.48,7214.28,6841.48,7214.28,1080],["2019-05-28",6717.22,6717.22,6717.22,6717.22,10],["2019-05-29",7076.2,7076.2,6351.32,7041.69,50],["2019-05-30",6565.34,6565.34,6565.34,6565.34,10],["2019-05-31",6972.65,6972.65,6972.65,6972.65,130],["2019-06-03",6903.61,7041.69,6903.61,7041.69,140],["2019-06-04",7352.35,7352.35,7352.35,7352.35,30],["2019-06-05",7524.94,7524.94,7524.94,7524.94,10],["2019-06-06",7524.94,7524.94,7524.94,7524.94,47040],["2019-06-07",7524.94,7524.94,7524.94,7524.94,10],["2019-06-10",7386.87,7455.9,7386.87,7455.9,20],["2019-06-11",7455.9,7455.9,7455.9,7455.9,0],["2019-06-12",7455.9,7455.9,7455.9,7455.9,0],["2019-06-13",6938.13,6938.13,6938.13,6938.13,870],["2019-06-14",7214.28,7214.28,7214.28,7214.28,10],["2019-06-17",7214.28,7214.28,6731.02,6731.02,210],["2019-06-18",7110.72,7110.72,7110.72,7110.72,10],["2019-06-19",7317.83,7317.83,7317.83,7317.83,10],["2019-06-20",7593.97,7593.97,7524.94,7524.94,30],["2019-06-21",7524.94,7524.94,7524.94,7524.94,0],["2019-06-24",7007.17,7352.35,7007.17,7352.35,230],["2019-06-25",6903.61,7145.24,6841.48,7145.24,380],["2019-06-26",7248.79,7248.79,7248.79,7248.79,10],["2019-06-27",7248.79,7248.79,7248.79,7248.79,0],["2019-06-28",7248.79,7248.79,6751.73,6751.73,40],["2019-07-01",6751.73,6972.65,6751.73,6972.65,1590],["2019-07-02",6903.61,6903.61,6903.61,6903.61,50],["2019-07-03",6972.65,7007.17,6903.61,6903.61,570],["2019-07-04",6903.61,6903.61,6903.61,6903.61,110],["2019-07-05",6903.61,6903.61,6834.58,6903.61,360],["2019-07-08",6903.61,6903.61,6765.54,6903.61,320],["2019-07-09",6972.65,6972.65,6972.65,6972.65,100],["2019-07-10",6972.65,6972.65,6972.65,6972.65,780],["2019-07-11",6972.65,7248.79,6972.65,7179.76,1180],["2019-07-12",7179.76,7421.38,7179.76,7421.38,30],["2019-07-15",7421.38,7421.38,7179.76,7179.76,110],["2019-07-16",7179.76,7179.76,7179.76,7179.76,0],["2019-07-17",7179.76,7179.76,7179.76,7179.76,20],["2019-07-18",7179.76,7179.76,7179.76,7179.76,20],["2019-07-19",7253.02,7619.33,7253.02,7619.33,160],["2019-07-22",7619.33,7619.33,7619.33,7619.33,0],["2019-07-23",7326.28,7692.6,7326.28,7692.6,60],["2019-07-24",7692.6,7692.6,7692.6,7692.6,0],["2019-07-25",7157.78,7765.86,7157.78,7765.86,60],["2019-07-26",8278.7,8278.7,8278.7,8278.7,10],["2019-07-29",8278.7,8278.7,8278.7,8278.7,0],["2019-07-30",8278.7,8278.7,8278.7,8278.7,0],["2019-07-31",8278.7,8278.7,8278.7,8278.7,360],["2019-08-01",8278.7,8278.7,8278.7,8278.7,0],["2019-08-02",8278.7,8278.7,8278.7,8278.7,0],["2019-08-05",8278.7,8278.7,8278.7,8278.7,0],["2019-08-06",8278.7,8278.7,8278.7,8278.7,370],["2019-08-07",8278.7,8278.7,8278.7,8278.7,0],["2019-08-08",8278.7,8278.7,8278.7,8278.7,0],["2019-08-09",8278.7,8278.7,8278.7,8278.7,0],["2019-08-12",8058.91,8205.44,7729.23,8205.44,1590],["2019-08-13",7655.97,7655.97,7655.97,7655.97,50],["2019-08-14",7121.15,7655.97,7121.15,7655.97,990],["2019-08-15",7655.97,7655.97,7655.97,7655.97,10],["2019-08-16",8168.81,8168.81,8168.81,8168.81,10],["2019-08-19",7619.33,7619.33,7619.33,7619.33,60],["2019-08-20",7091.84,7582.7,7091.84,7582.7,20],["2019-08-21",8058.91,8058.91,8058.91,8058.91,20],["2019-08-22",8058.91,8058.91,8058.91,8058.91,0],["2019-08-23",8058.91,8058.91,8058.91,8058.91,0],["2019-08-26",7509.44,7509.44,7509.44,7509.44,260],["2019-08-27",7509.44,7509.44,7509.44,7509.44,0],["2019-08-28",7326.28,7985.65,7326.28,7985.65,4150],["2019-08-29",7985.65,7985.65,7985.65,7985.65,0],["2019-08-30",7985.65,7985.65,7985.65,7985.65,0],["2019-09-03",8535.12,8535.12,8535.12,8535.12,2000],["2019-09-04",8535.12,8535.12,8535.12,8535.12,0],["2019-09-05",9121.22,9121.22,8791.54,8791.54,30],["2019-09-06",8791.54,8791.54,8791.54,8791.54,0],["2019-09-09",8571.75,8645.01,8571.75,8645.01,1080],["2019-09-10",8425.23,8425.23,8425.23,8425.23,900],["2019-09-11",8425.23,8425.23,8425.23,8425.23,0],["2019-09-12",8425.23,8425.23,8425.23,8425.23,0],["2019-09-13",9011.33,9011.33,7839.12,7839.12,20],["2019-09-16",7839.12,8351.96,7839.12,8351.96,110],["2019-09-17",8351.96,8864.8,8351.96,8864.8,5200],["2019-09-18",8864.8,8864.8,8864.8,8864.8,0],["2019-09-19",9377.64,9377.64,8938.07,8938.07,50],["2019-09-20",8938.07,8938.07,8938.07,8938.07,50],["2019-09-23",8938.07,8938.07,8938.07,8938.07,10],["2019-09-24",8938.07,8938.07,8938.07,8938.07,150],["2019-09-25",8571.75,8901.43,8571.75,8901.43,1630],["2019-09-26",8901.43,8901.43,8901.43,8901.43,0],["2019-09-27",8901.43,8901.43,8901.43,8901.43,0],["2019-09-30",8901.43,8901.43,8901.43,8901.43,0],["2019-10-01",8901.43,8901.43,8901.43,8901.43,0],["2019-10-02",8571.75,8864.8,8571.75,8864.8,2710],["2019-10-03",8864.8,8864.8,8864.8,8864.8,0],["2019-10-04",9011.33,9011.33,9011.33,9011.33,10],["2019-10-07",9157.85,9157.85,9157.85,9157.85,10],["2019-10-08",9304.38,9304.38,9304.38,9304.38,10],["2019-10-09",9927.11,9927.11,9927.11,9927.11,20],["2019-10-10",9267.75,9267.75,9267.75,9267.75,30],["2019-10-11",9267.75,9267.75,9267.75,9267.75,0],["2019-10-14",9267.75,9267.75,9267.75,9267.75,50],["2019-10-15",9267.75,9267.75,9267.75,9267.75,0],["2019-10-16",9267.75,9267.75,9267.75,9267.75,0],["2019-10-17",9267.75,9267.75,9267.75,9267.75,0],["2019-10-18",9267.75,9267.75,9267.75,9267.75,0],["2019-10-21",9267.75,9267.75,9267.75,9267.75,10],["2019-10-22",9267.75,9267.75,9267.75,9267.75,0],["2019-10-23",9267.75,9267.75,9267.75,9267.75,0],["2019-10-24",9267.75,9267.75,9267.75,9267.75,0],["2019-10-25",9267.75,9267.75,9267.75,9267.75,0],["2019-10-28",9267.75,9267.75,9267.75,9267.75,0],["2019-10-29",9267.75,9267.75,9267.75,9267.75,0],["2019-10-30",9231.12,9231.12,9231.12,9231.12,3600],["2019-10-31",8608.38,8608.38,8608.38,8608.38,150],["2019-11-01",8022.28,8022.28,8022.28,8022.28,140],["2019-11-04",7912.39,7912.39,7472.81,7472.81,3080],["2019-11-05",7985.65,7985.65,7985.65,7985.65,300],["2019-11-06",8498.49,8498.49,8498.49,8498.49,210],["2019-11-07",7912.39,7912.39,7912.39,7912.39,130],["2019-11-08",7912.39,7912.39,7912.39,7912.39,0],["2019-11-11",7912.39,7912.39,7912.39,7912.39,0],["2019-11-12",8461.86,8461.86,7362.91,7362.91,100],["2019-11-13",7399.55,7399.55,7399.55,7399.55,200],["2019-11-14",7399.55,7399.55,7399.55,7399.55,1430],["2019-11-15",7399.55,7399.55,7399.55,7399.55,0],["2019-11-18",7326.28,7326.28,7326.28,7326.28,960],["2019-11-19",6886.71,6886.71,6886.71,6886.71,10],["2019-11-20",6959.97,6959.97,6959.97,6959.97,10],["2019-11-21",7253.02,7326.28,7253.02,7326.28,940],["2019-11-22",7326.28,7326.28,7326.28,7326.28,0],["2019-11-25",7326.28,7326.28,7326.28,7326.28,0],["2019-11-26",7326.28,7326.28,7326.28,7326.28,20],["2019-11-27",7326.28,7326.28,7326.28,7326.28,0],["2019-11-28",7839.12,7839.12,7839.12,7839.12,60],["2019-11-29",7839.12,7839.12,7839.12,7839.12,1000],["2019-12-02",7839.12,8351.96,7839.12,8351.96,3880],["2019-12-03",8791.54,8791.54,8791.54,8791.54,510],["2019-12-04",9341.01,9341.01,9341.01,9341.01,10],["2019-12-05",9341.01,9341.01,9341.01,9341.01,0],["2019-12-06",9341.01,9341.01,9341.01,9341.01,0],["2019-12-09",9341.01,9927.11,9341.01,9341.01,1110],["2019-12-10",9341.01,9341.01,9341.01,9341.01,0],["2019-12-11",9341.01,9341.01,9341.01,9341.01,0],["2019-12-12",9341.01,9341.01,9341.01,9341.01,0],["2019-12-13",9304.38,9304.38,9304.38,9304.38,200],["2019-12-16",9304.38,9304.38,9304.38,9304.38,0],["2019-12-17",9304.38,9304.38,9304.38,9304.38,0],["2019-12-18",9304.38,9304.38,9304.38,9304.38,0],["2019-12-19",9304.38,9304.38,9304.38,9304.38,0],["2019-12-20",9304.38,9304.38,9304.38,9304.38,0],["2019-12-23",9304.38,9304.38,9304.38,9304.38,0],["2019-12-24",8681.65,8681.65,8681.65,8681.65,10],["2019-12-25",8681.65,8681.65,8681.65,8681.65,0],["2019-12-26",8095.54,8095.54,8095.54,8095.54,10],["2019-12-27",7619.33,7619.33,7546.07,7546.07,120],["2019-12-30",8058.91,8058.91,8058.91,8058.91,10],["2019-12-31",7509.44,7509.44,7509.44,7509.44,80],["2020-01-02",7985.65,7985.65,7985.65,7985.65,20],["2020-01-03",7436.18,7436.18,7436.18,7436.18,10],["2020-01-06",7326.28,7326.28,6959.97,6959.97,40],["2020-01-07",6959.97,6959.97,6959.97,6959.97,0],["2020-01-08",7436.18,7436.18,6476.43,7436.18,1920],["2020-01-09",7436.18,7949.02,6916.01,7949.02,360],["2020-01-10",8498.49,8498.49,8498.49,8498.49,10],["2020-01-13",9084.59,9084.59,7912.39,9047.96,160],["2020-01-14",9047.96,9047.96,9047.96,9047.96,0],["2020-01-15",9047.96,9047.96,9047.96,9047.96,0],["2020-01-16",9634.06,9634.06,9634.06,9634.06,10],["2020-01-17",8974.7,8974.7,8974.7,8974.7,10],["2020-01-20",8974.7,8974.7,8974.7,8974.7,0],["2020-01-21",8974.7,8974.7,8974.7,8974.7,0],["2020-01-22",8974.7,8974.7,8974.7,8974.7,0],["2020-01-30",8974.7,8974.7,8974.7,8974.7,0],["2020-01-31",8425.23,8425.23,8351.96,8351.96,60],["2020-02-03",7802.49,8864.8,7802.49,8864.8,40],["2020-02-04",8278.7,8278.7,8278.7,8278.7,100],["2020-02-05",8828.17,8828.17,7729.23,7729.23,2420],["2020-02-06",7253.02,7253.02,7253.02,7253.02,60],["2020-02-07",7729.23,7729.23,7179.76,7179.76,4470],["2020-02-10",7179.76,7655.97,7179.76,7655.97,100],["2020-02-11",7655.97,7655.97,7655.97,7655.97,1480],["2020-02-12",7655.97,7655.97,7655.97,7655.97,4920],["2020-02-13",7326.28,7326.28,7326.28,7326.28,20],["2020-02-14",7326.28,7326.28,7326.28,7326.28,0],["2020-02-17",7399.55,7399.55,7399.55,7399.55,1000],["2020-02-18",7399.55,7399.55,7399.55,7399.55,0],["2020-02-19",7399.55,7399.55,7399.55,7399.55,0],["2020-02-20",7399.55,7399.55,7399.55,7399.55,900],["2020-02-21",7326.28,7326.28,7326.28,7326.28,1000],["2020-02-24",7326.28,7326.28,7326.28,7326.28,0],["2020-02-25",7326.28,7326.28,7326.28,7326.28,0],["2020-02-26",6813.44,7655.97,6813.44,7655.97,2240],["2020-02-27",7655.97,7655.97,7655.97,7655.97,0],["2020-02-28",8058.91,8058.91,8058.91,8058.91,10],["2020-03-02",7509.44,8535.12,7509.44,8388.59,620],["2020-03-03",7802.49,7802.49,7802.49,7802.49,280],["2020-03-04",7326.28,7326.28,7326.28,7326.28,10],["2020-03-05",7326.28,7326.28,7326.28,7326.28,200],["2020-03-06",7839.12,7839.12,7839.12,7839.12,2030],["2020-03-09",7985.65,8351.96,7839.12,7949.02,7200],["2020-03-10",7949.02,7949.02,7949.02,7949.02,0],["2020-03-11",7949.02,7949.02,7949.02,7949.02,0],["2020-03-12",7399.55,8351.96,7399.55,8351.96,1050],["2020-03-13",8351.96,8791.54,7802.49,7802.49,1640],["2020-03-16",7260.35,7260.35,7260.35,7260.35,300],["2020-03-17",6762.16,7765.86,6762.16,7765.86,110],["2020-03-18",7765.86,7765.86,7765.86,7765.86,0],["2020-03-19",7223.71,7223.71,7223.71,7223.71,500],["2020-03-20",6732.85,7546.07,6718.2,7546.07,1310],["2020-03-23",7546.07,7546.07,7546.07,7546.07,20],["2020-03-24",8058.91,8058.91,7018.58,7018.58,170],["2020-03-25",7509.44,7509.44,6527.72,6527.72,1400],["2020-03-26",6154.08,6227.34,6154.08,6154.08,320],["2020-03-27",5729.15,6579.0,5729.15,5875.68,140],["2020-03-30",5861.03,6285.95,5861.03,6285.95,880],["2020-03-31",6725.53,6725.53,6725.53,6725.53,470],["2020-04-01",7194.41,7194.41,7179.76,7179.76,180],["2020-04-03",6688.9,7655.97,6688.9,7655.97,3060],["2020-04-06",7655.97,8168.81,7655.97,8168.81,4800],["2020-04-07",8571.75,8718.28,8351.96,8718.28,3810],["2020-04-08",8791.54,9304.38,8791.54,8938.07,6500],["2020-04-09",8938.07,9450.9,8938.07,9450.9,2010],["2020-04-10",10037.01,10037.01,9890.48,9890.48,3870],["2020-04-13",9377.64,9377.64,9231.12,9231.12,760],["2020-04-14",8608.38,8645.01,8608.38,8645.01,2640],["2020-04-15",8645.01,8718.28,8058.91,8058.91,8100],["2020-04-16",7509.44,7546.07,7509.44,7509.44,2180],["2020-04-17",7509.44,8022.28,7509.44,8022.28,800],["2020-04-20",8535.12,8535.12,8535.12,8535.12,480],["2020-04-21",7985.65,8022.28,7985.65,8022.28,100],["2020-04-22",7472.81,8022.28,7472.81,8022.28,220],["2020-04-23",8058.91,8571.75,8058.91,8425.23,1010],["2020-04-24",7839.12,7839.12,7839.12,7839.12,350],["2020-04-27",8351.96,8351.96,7839.12,7839.12,1400],["2020-04-28",7839.12,7839.12,7839.12,7839.12,0],["2020-04-29",8278.7,8278.7,8278.7,8278.7,50],["2020-05-04",8461.86,8498.49,8461.86,8498.49,5010],["2020-05-05",8498.49,8498.49,8498.49,8498.49,0],["2020-05-06",8498.49,8498.49,8498.49,8498.49,0],["2020-05-07",8278.7,8278.7,7912.39,7912.39,4370],["2020-05-08",7436.18,7436.18,7399.55,7399.55,740],["2020-05-11",7399.55,7912.39,6996.6,7912.39,1410],["2020-05-12",7912.39,7912.39,7362.91,7399.55,220],["2020-05-13",7106.49,7912.39,7106.49,7912.39,110],["2020-05-14",7912.39,8205.44,7875.75,8205.44,2570],["2020-05-15",8351.96,8351.96,8058.91,8058.91,2000],["2020-05-18",8278.7,8278.7,8278.7,8278.7,10],["2020-05-19",8058.91,8058.91,8058.91,8058.91,400],["2020-05-20",8058.91,8058.91,7509.44,7509.44,2100],["2020-05-21",7546.07,7546.07,7326.28,7326.28,3050],["2020-05-22",7289.65,7289.65,7179.76,7179.76,2700],["2020-05-25",7106.49,7106.49,7106.49,7106.49,10],["2020-05-26",6967.3,7546.07,6967.3,7472.81,870],["2020-05-27",7912.39,7912.39,7619.33,7619.33,2090],["2020-05-28",7655.97,7655.97,7655.97,7655.97,10],["2020-05-29",7128.47,7128.47,7128.47,7128.47,180],["2020-06-01",7546.07,7619.33,7326.28,7326.28,2400],["2020-06-02",7472.81,7472.81,6996.6,6996.6,110],["2020-06-03",7033.23,7033.23,7033.23,7033.23,2950],["2020-06-04",7033.23,7033.23,7033.23,7033.23,0],["2020-06-05",7033.23,7033.23,7033.23,7033.23,0],["2020-06-08",7472.81,7472.81,7472.81,7472.81,1890],["2020-06-09",7472.81,7472.81,7472.81,7472.81,100],["2020-06-10",7399.55,7399.55,7399.55,7399.55,20],["2020-06-11",6967.3,7399.55,6967.3,7399.55,1600],["2020-06-12",7399.55,7399.55,7399.55,7399.55,0],["2020-06-15",7399.55,7399.55,7399.55,7399.55,0],["2020-06-16",7399.55,7399.55,7399.55,7399.55,0],["2020-06-17",6959.97,7326.28,6959.97,7326.28,1720],["2020-06-18",6959.97,7326.28,6959.97,7326.28,230],["2020-06-19",7253.02,7326.28,7253.02,7253.02,920],["2020-06-22",7253.02,7253.02,6857.4,6857.4,150],["2020-06-23",6857.4,6857.4,6857.4,6857.4,0],["2020-06-24",6857.4,6857.4,6857.4,6857.4,0],["2020-06-25",6952.64,6959.97,6952.64,6959.97,260],["2020-06-26",6959.97,6959.97,6959.97,6959.97,0],["2020-06-29",6593.65,7318.96,6593.65,7318.96,3070],["2020-06-30",7318.96,7318.96,7253.02,7253.02,270],["2020-07-01",7253.02,7253.02,7253.02,7253.02,0],["2020-07-02",6747.51,6747.51,6747.51,6747.51,3370],["2020-07-03",6747.51,6747.51,6666.92,6666.92,20],["2020-07-06",6666.92,6666.92,6666.92,6666.92,40],["2020-07-07",6227.34,6227.34,6212.69,6212.69,3760],["2020-07-08",6154.08,6579.0,6154.08,6579.0,110],["2020-07-09",6586.33,6593.65,6586.33,6593.65,1050],["2020-07-10",6593.65,6593.65,6593.65,6593.65,0],["2020-07-13",6593.65,6959.97,6315.26,6959.97,440],["2020-07-14",6483.76,6483.76,6483.76,6483.76,510],["2020-07-15",6483.76,6483.76,6483.76,6483.76,0],["2020-07-16",6483.76,6483.76,6249.32,6249.32,300],["2020-07-17",5861.03,6256.65,5861.03,6256.65,30],["2020-07-20",5883.01,5883.01,5883.01,5883.01,10],["2020-07-21",5883.01,6124.77,5883.01,6124.77,300],["2020-07-22",5883.01,5883.01,5883.01,5883.01,10],["2020-07-23",6285.95,6285.95,6285.95,6285.95,210],["2020-07-24",5890.33,5890.33,5890.33,5890.33,800],["2020-07-27",5890.33,6300.6,5890.33,6300.6,3120],["2020-07-28",6740.18,6740.18,6740.18,6740.18,10],["2020-07-29",7179.76,7209.06,7179.76,7209.06,17550],["2020-07-30",7582.7,7692.6,7582.7,7692.6,1780],["2020-07-31",8058.91,8205.44,8058.91,8205.44,7540],["2020-08-03",8754.91,8754.91,8754.91,8754.91,2000],["2020-08-04",9341.01,9341.01,9341.01,9341.01,11500],["2020-08-05",9963.74,9963.74,9963.74,9963.74,19890],["2020-08-06",10659.74,10659.74,10659.74,10659.74,3510],["2020-08-07",11392.37,11392.37,11392.37,11392.37,4900],["2020-08-10",12161.63,12161.63,11648.79,12088.37,113000],["2020-08-11",12930.89,12930.89,12821.0,12930.89,116230],["2020-08-12",13810.04,13810.04,13773.41,13810.04,25520],["2020-08-13",14762.46,14762.46,14762.46,14762.46,13590],["2020-08-14",15788.14,15788.14,15788.14,15788.14,25420],["2020-08-17",16887.08,16887.08,14689.2,14689.2,171100],["2020-08-18",13663.52,13663.52,13663.52,13663.52,11540],["2020-08-19",12711.1,12711.1,12711.1,12711.1,9600],["2020-08-20",11831.95,11831.95,11831.95,11831.95,4400],["2020-08-21",11026.06,11026.06,11026.06,11026.06,2570],["2020-08-24",10256.8,11722.05,10256.8,10623.11,150730],["2020-08-25",10623.11,11209.21,10623.11,11172.58,57140],["2020-08-26",11941.84,11941.84,11722.05,11941.84,81970],["2020-08-27",12161.63,12161.63,11135.95,11429.0,85700],["2020-08-28",11429.0,11429.0,10696.37,11282.48,60310],["2020-08-31",10513.22,11245.84,10513.22,10549.85,65500],["2020-09-01",10037.01,10549.85,9963.74,10476.58,25830],["2020-09-03",10037.01,10586.48,10037.01,10476.58,12650],["2020-09-04",10000.38,10403.32,9817.22,10220.16,12130],["2020-09-07",9927.11,10256.8,9817.22,9817.22,16680],["2020-09-08",9817.22,9817.22,9231.12,9524.17,20690],["2020-09-09",9670.69,9670.69,9231.12,9267.75,22470],["2020-09-10",8754.91,9560.8,8754.91,9560.8,25340],["2020-09-11",9377.64,9853.85,8974.7,9853.85,8140],["2020-09-14",10037.01,10037.01,9853.85,9853.85,4860],["2020-09-15",9853.85,9890.48,9670.69,9670.69,18830],["2020-09-16",9853.85,10037.01,9817.22,10037.01,15570],["2020-09-17",10037.01,10183.53,9890.48,10183.53,8900],["2020-09-18",10183.53,10256.8,9707.32,10183.53,4100],["2020-09-21",10183.53,10183.53,9853.85,9853.85,4870],["2020-09-22",9890.48,10183.53,9524.17,9524.17,49680],["2020-09-23",9414.27,9963.74,9377.64,9963.74,12180],["2020-09-24",10330.06,10330.06,9670.69,10037.01,1710],["2020-09-25",9890.48,9963.74,9890.48,9890.48,14870],["2020-09-28",9524.17,9890.48,9524.17,9890.48,4320],["2020-09-29",9524.17,9890.48,9524.17,9597.43,2960],["2020-09-30",9524.17,9853.85,9524.17,9853.85,4580],["2020-10-01",9853.85,9853.85,9560.8,9597.43,800],["2020-10-02",9414.27,10037.01,9414.27,9524.17,7660],["2020-10-05",9817.22,9817.22,9450.9,9524.17,2670],["2020-10-06",9743.96,9890.48,9377.64,9524.17,13880],["2020-10-07",9450.9,9743.96,9157.85,9524.17,29810],["2020-10-08",9231.12,9780.59,9157.85,9524.17,12710],["2020-10-09",9194.49,9817.22,9157.85,9524.17,7980],["2020-10-12",9524.17,9743.96,9377.64,9524.17,3330],["2020-10-13",9524.17,9707.32,9524.17,9524.17,6610],["2020-10-14",9304.38,9634.06,9304.38,9597.43,2130],["2020-10-15",9304.38,9597.43,9304.38,9450.9,7010],["2020-10-16",9304.38,9524.17,9231.12,9487.54,22890],["2020-10-19",9304.38,9304.38,8864.8,8938.07,19300],["2020-10-20",9047.96,9157.85,8864.8,9157.85,14260],["2020-10-21",9341.01,9341.01,9047.96,9047.96,2340],["2020-10-22",8974.7,9231.12,8974.7,9231.12,3580],["2020-10-23",9011.33,9267.75,8974.7,9267.75,2870],["2020-10-26",9231.12,9304.38,9047.96,9304.38,7490],["2020-10-27",9304.38,9304.38,8974.7,9157.85,2160],["2020-10-28",9524.17,9524.17,8974.7,9231.12,12630],["2020-10-29",9011.33,9157.85,8938.07,9157.85,8140],["2020-10-30",9194.49,9194.49,8938.07,9194.49,7080],["2020-11-02",9011.33,9194.49,8938.07,8938.07,16520],["2020-11-03",8938.07,9157.85,8938.07,9011.33,6040],["2020-11-04",9011.33,9231.12,9011.33,9231.12,4890],["2020-11-05",9047.96,9194.49,9011.33,9194.49,1550],["2020-11-06",8974.7,8974.7,8938.07,8938.07,1500],["2020-11-09",8938.07,8938.07,8791.54,8791.54,19800],["2020-11-10",8791.54,9011.33,8425.23,9011.33,3120],["2020-11-11",8754.91,9157.85,8718.28,9157.85,5830],["2020-11-12",9121.22,9157.85,9121.22,9157.85,2050],["2020-11-13",9121.22,9157.85,9121.22,9157.85,1090],["2020-11-16",9121.22,9267.75,9121.22,9231.12,16230],["2020-11-17",9231.12,9231.12,9231.12,9231.12,2350],["2020-11-18",9231.12,9231.12,9231.12,9231.12,100],["2020-11-19",8791.54,9011.33,8791.54,8791.54,930],["2020-11-20",8791.54,9231.12,8791.54,8938.07,8100],["2020-11-23",8938.07,9450.9,8938.07,9450.9,2680],["2020-11-24",9450.9,9450.9,9157.85,9157.85,4160],["2020-11-25",8791.54,9157.85,8791.54,9157.85,4090],["2020-11-26",9157.85,9157.85,9157.85,9157.85,0],["2020-11-27",8791.54,9450.9,8791.54,9450.9,1190],["2020-11-30",8864.8,9157.85,8828.17,9157.85,670],["2020-12-01",9450.9,9780.59,9450.9,9780.59,27010],["2020-12-02",10439.95,10439.95,10439.95,10439.95,50720],["2020-12-03",11135.95,11135.95,11135.95,11135.95,17080],["2020-12-04",11905.21,11905.21,11062.69,11722.05,94510],["2020-12-07",10916.16,10916.16,10916.16,10916.16,9330],["2020-12-08",10183.53,10183.53,10183.53,10183.53,21980],["2020-12-09",9487.54,10183.53,9487.54,10110.27,39790],["2020-12-10",10110.27,10110.27,9414.27,9450.9,10700],["2020-12-11",9450.9,9890.48,9084.59,9524.17,16970],["2020-12-14",9084.59,9524.17,9084.59,9377.64,18970],["2020-12-15",9560.8,9597.43,9377.64,9560.8,11010],["2020-12-16",9524.17,9890.48,9267.75,9743.96,8230],["2020-12-17",9743.96,9743.96,9450.9,9670.69,11270],["2020-12-18",9524.17,10220.16,9524.17,9817.22,9670],["2020-12-21",9817.22,10146.9,9524.17,10146.9,11270],["2020-12-22",10110.27,10183.53,9524.17,10110.27,30700],["2020-12-23",9963.74,10110.27,9963.74,10000.38,6900],["2020-12-24",10000.38,10000.38,9450.9,9963.74,20650],["2020-12-25",9963.74,9963.74,9890.48,9890.48,25020],["2020-12-28",9890.48,9890.48,9597.43,9597.43,15530],["2020-12-29",9817.22,10256.8,9597.43,10256.8,50050],["2020-12-30",10916.16,10916.16,10256.8,10330.06,15660],["2020-12-31",10037.01,10403.32,10037.01,10256.8,7920],["2021-01-04",10110.27,10403.32,10110.27,10256.8,9300],["2021-01-05",10256.8,10256.8,9780.59,9890.48,5200],["2021-01-06",9853.85,10549.85,9853.85,10330.06,31300],["2021-01-07",11026.06,11026.06,10696.37,11026.06,87400],["2021-01-08",11722.05,11795.32,11685.42,11795.32,94500],["2021-01-11",12601.21,12601.21,12088.37,12601.21,53200],["2021-01-12",12601.21,12601.21,11722.05,11722.05,14100],["2021-01-13",10916.16,10989.42,10916.16,10989.42,119900],["2021-01-14",10916.16,11319.11,10916.16,11319.11,18900],["2021-01-15",11355.74,11392.37,10623.11,10696.37,21700],["2021-01-18",10696.37,10989.42,10623.11,10623.11,42300],["2021-01-19",9890.48,10476.58,9890.48,10000.38,54900],["2021-01-20",10000.38,10000.38,9304.38,9597.43,15900],["2021-01-21",10183.53,10256.8,10110.27,10256.8,31600],["2021-01-22",10952.79,10952.79,10256.8,10439.95,19200],["2021-01-25",10439.95,10549.85,10439.95,10439.95,4700],["2021-01-26",10403.32,10439.95,9743.96,9743.96,13700],["2021-01-27",9743.96,9743.96,9084.59,9121.22,41000],["2021-01-28",9743.96,9743.96,8608.38,9743.96,83900],["2021-01-29",10403.32,10403.32,10403.32,10403.32,6900],["2021-02-01",11099.32,11099.32,11099.32,11099.32,81800],["2021-02-02",11868.58,11868.58,11868.58,11868.58,82100],["2021-02-03",12674.47,12674.47,12674.47,12674.47,45700],["2021-02-04",13553.62,13553.62,11795.32,11795.32,245400],["2021-02-05",10989.42,10989.42,10989.42,10989.42,21100],["2021-02-08",10256.8,11758.68,10256.8,11758.68,89700],["2021-02-09",12381.42,12381.42,11355.74,11355.74,83800],["2021-02-17",11355.74,11722.05,10989.42,11722.05,46900],["2021-02-18",11062.69,11355.74,10916.16,10916.16,77300],["2021-02-19",10476.58,10842.9,10476.58,10659.74,78500],["2021-02-22",10659.74,10916.16,10659.74,10842.9,14800],["2021-02-23",10842.9,10842.9,10330.06,10696.37,34600],["2021-02-24",10696.37,10696.37,10330.06,10549.85,27100],["2021-02-25",10073.64,10549.85,10073.64,10256.8,31600],["2021-02-26",9927.11,10256.8,9927.11,10183.53,13300],["2021-03-01",10183.53,10330.06,9963.74,10183.53,17900],["2021-03-02",10220.16,10256.8,10110.27,10256.8,30400],["2021-03-03",10330.06,10366.69,10256.8,10330.06,17600],["2021-03-04",10989.42,10989.42,10586.48,10586.48,37700],["2021-03-05",10183.53,10403.32,10183.53,10256.8,23500],["2021-03-08",10403.32,10403.32,9963.74,10256.8,19700],["2021-03-09",10256.8,10256.8,9963.74,10183.53,33700],["2021-03-10",10183.53,10476.58,10183.53,10403.32,28500],["2021-03-11",10403.32,10403.32,10330.06,10403.32,12800],["2021-03-12",10403.32,10403.32,10183.53,10256.8,18900],["2021-03-15",10256.8,10330.06,10183.53,10293.43,25300],["2021-03-16",10256.8,10403.32,10037.01,10403.32,20000],["2021-03-17",10403.32,10476.58,10256.8,10256.8,16100],["2021-03-18",10403.32,10476.58,10256.8,10256.8,22300],["2021-03-19",10183.53,10256.8,10183.53,10256.8,19000],["2021-03-22",10256.8,10256.8,10183.53,10183.53,15500],["2021-03-23",10110.27,10549.85,10110.27,10256.8,36000],["2021-03-24",10256.8,10549.85,10256.8,10403.32,13400],["2021-03-25",10403.32,10439.95,10256.8,10403.32,27300],["2021-03-26",11099.32,11099.32,11062.69,11099.32,193000],["2021-03-29",11355.74,11355.74,10623.11,10623.11,28200],["2021-03-30",10696.37,10733.0,10403.32,10623.11,28400],["2021-03-31",10623.11,10623.11,10183.53,10330.06,56400],["2021-04-01",10183.53,11026.06,10183.53,10989.42,20000],["2021-04-02",10842.9,10989.42,10330.06,10952.79,27200],["2021-04-05",10549.85,10916.16,10330.06,10403.32,73000],["2021-04-06",10476.58,10916.16,10476.58,10879.53,58900],["2021-04-07",10842.9,10842.9,10696.37,10696.37,23300],["2021-04-08",10696.37,10696.37,10476.58,10696.37,5300],["2021-04-09",10696.37,10696.37,10403.32,10623.11,13800],["2021-04-12",10916.16,10916.16,10659.74,10733.0,56600],["2021-04-13",10733.0,10733.0,10513.22,10623.11,15800],["2021-04-14",10623.11,11062.69,10293.43,10659.74,30100],["2021-04-15",10586.48,10696.37,10513.22,10549.85,15600],["2021-04-16",10549.85,10549.85,10330.06,10330.06,15700],["2021-04-19",10330.06,10439.95,10330.06,10439.95,9200],["2021-04-20",10439.95,10696.37,10330.06,10549.85,12200],["2021-04-22",10476.58,10623.11,10330.06,10366.69,27400],["2021-04-23",9890.48,10513.22,9743.96,10403.32,6500],["2021-04-26",10842.9,11099.32,10549.85,11099.32,157800],["2021-04-27",11868.58,11868.58,11868.58,11868.58,53400],["2021-04-28",12674.47,12674.47,11502.26,11648.79,136500],["2021-04-29",10842.9,12418.05,10842.9,12015.1,77500],["2021-05-04",12821.0,12821.0,12821.0,12821.0,94300],["2021-05-05",13700.15,13700.15,11941.84,12308.16,112600],["2021-05-06",12015.1,12821.0,11722.05,12601.21,42600],["2021-05-07",13187.31,13187.31,12088.37,13187.31,78500],["2021-05-10",13187.31,13919.94,13114.05,13919.94,156100],["2021-05-11",13114.05,13919.94,12967.52,12967.52,81000],["2021-05-12",12308.16,12821.0,12088.37,12161.63,100100],["2021-05-13",12088.37,12088.37,11355.74,11355.74,107900],["2021-05-14",11355.74,11868.58,10842.9,11795.32,69500],["2021-05-17",11795.32,12308.16,11575.53,11758.68,22300],["2021-05-18",11502.26,12308.16,11355.74,11978.47,62600],["2021-05-19",11722.05,11722.05,11355.74,11722.05,36400],["2021-05-20",11722.05,11795.32,11099.32,11722.05,39200],["2021-05-21",11282.48,11648.79,11282.48,11502.26,31300],["2021-05-24",11868.58,11868.58,11502.26,11538.9,29800],["2021-05-25",11502.26,11685.42,11502.26,11575.53,28400],["2021-05-26",12015.1,12015.1,11575.53,11612.16,49400],["2021-05-27",11648.79,12088.37,11355.74,12088.37,49600],["2021-05-28",12344.79,12344.79,11722.05,11905.21,30800],["2021-05-31",12015.1,12015.1,11575.53,11978.47,74900],["2021-06-01",12015.1,12051.74,11575.53,12015.1,21000],["2021-06-02",11941.84,11941.84,11575.53,11722.05,43500],["2021-06-03",11722.05,11831.95,11502.26,11758.68,82600],["2021-06-04",11758.68,11795.32,11429.0,11722.05,15700],["2021-06-07",11722.05,11722.05,11502.26,11722.05,65600],["2021-06-08",11722.05,11722.05,11429.0,11429.0,52100],["2021-06-09",11429.0,11722.05,11355.74,11722.05,59300],["2021-06-10",11722.05,11722.05,11392.37,11429.0,35000],["2021-06-11",11722.05,11795.32,11465.63,11758.68,19400],["2021-06-14",11722.05,12088.37,11722.05,12088.37,26700],["2021-06-15",12088.37,12088.37,11722.05,11868.58,10300],["2021-06-16",11722.05,12015.1,11575.53,11868.58,6600],["2021-06-17",11722.05,12088.37,11722.05,11722.05,15100],["2021-06-18",11722.05,11868.58,11722.05,11868.58,4100],["2021-06-21",11599.71,12444.72,11599.71,11983.81,9800],["2021-06-22",11983.81,12444.72,11983.81,12137.45,4300],["2021-06-23",12367.9,12367.9,11676.53,11983.81,9900],["2021-06-24",11983.81,11983.81,11676.53,11906.99,16100],["2021-06-25",11868.58,11906.99,11676.53,11830.17,28200],["2021-06-28",11830.17,11906.99,11446.07,11868.58,7400],["2021-06-29",11868.58,11906.99,11791.76,11868.58,28500],["2021-06-30",11369.25,11983.81,11369.25,11830.17,8200],["2021-07-01",11830.17,11830.17,11561.3,11753.35,3500],["2021-07-02",11753.35,11753.35,10946.75,11753.35,17000],["2021-07-05",11753.35,12559.95,11638.12,11753.35,7600],["2021-07-06",11753.35,12137.45,11522.89,12137.45,6500],["2021-07-07",11906.99,11983.81,11676.53,11676.53,20600],["2021-07-08",11753.35,11830.17,11522.89,11791.76,11700],["2021-07-09",11676.53,11791.76,10985.16,11791.76,16700],["2021-07-12",11791.76,11791.76,11791.76,11791.76,600],["2021-07-13",11138.8,11906.99,11138.8,11753.35,11300],["2021-07-14",11753.35,11753.35,11061.98,11522.89,12400],["2021-07-15",10908.34,10908.34,10908.34,10908.34,300],["2021-07-16",10601.06,11522.89,10601.06,10908.34,10500],["2021-07-19",10908.34,11638.12,10908.34,11638.12,20500],["2021-07-20",12444.72,12444.72,12444.72,12444.72,110600],["2021-07-21",13020.87,13059.28,12444.72,12444.72,51900],["2021-07-22",12444.72,12675.18,11599.71,12367.9,14600],["2021-07-23",11983.81,11983.81,11522.89,11830.17,25900],["2021-07-26",11522.89,11791.76,11215.61,11484.48,38500],["2021-07-27",11522.89,12022.22,11522.89,11522.89,10300],["2021-07-28",11292.43,11522.89,11215.61,11522.89,9900],["2021-07-29",11023.57,11522.89,11023.57,11061.98,16900],["2021-07-30",11061.98,11676.53,10985.16,11522.89,15700],["2021-08-02",11369.25,11830.17,11369.25,11446.07,7200],["2021-08-03",11369.25,11369.25,11215.61,11215.61,12200],["2021-08-04",11215.61,11522.89,11138.8,11138.8,10500],["2021-08-05",11484.48,11522.89,11407.66,11446.07,29300],["2021-08-06",11215.61,11599.71,11215.61,11292.43,13600],["2021-08-09",11292.43,11522.89,11215.61,11522.89,11700],["2021-08-10",11561.3,11906.99,11561.3,11868.58,20100],["2021-08-11",12060.63,12060.63,11522.89,11791.76,12900],["2021-08-12",11791.76,11906.99,11599.71,11868.58,11500],["2021-08-13",11906.99,11906.99,11446.07,11753.35,7800],["2021-08-16",11676.53,11830.17,11676.53,11830.17,23900],["2021-08-17",11830.17,11868.58,11369.25,11830.17,8400],["2021-08-18",11830.17,11830.17,11676.53,11791.76,4400],["2021-08-19",11753.35,11830.17,11369.25,11791.76,34900],["2021-08-20",11753.35,11753.35,11484.48,11599.71,7000],["2021-08-23",11599.71,11599.71,11292.43,11369.25,6600],["2021-08-24",11369.25,11522.89,11215.61,11522.89,18100],["2021-08-25",11561.3,11561.3,11522.89,11522.89,3000],["2021-08-26",11522.89,11753.35,11330.84,11522.89,11800],["2021-08-27",11522.89,12329.49,11522.89,12329.49,62000],["2021-08-30",12675.18,13136.1,12675.18,13020.87,68500],["2021-08-31",13059.28,13443.37,12137.45,12905.64,37100],["2021-09-01",12099.04,12291.08,12099.04,12175.86,36400],["2021-09-06",12291.08,12559.95,12060.63,12329.49,33300],["2021-09-07",11906.99,12291.08,11599.71,12099.04,13500],["2021-09-08",12175.86,12291.08,11676.53,12099.04,15700],["2021-09-09",12214.27,12214.27,11906.99,11945.4,4700],["2021-09-10",11945.4,11945.4,11830.17,11830.17,23400],["2021-09-13",12598.36,12598.36,11983.81,12099.04,17300],["2021-09-14",11983.81,12214.27,11522.89,11753.35,21700],["2021-09-15",11753.35,12252.67,11599.71,12175.86,12500],["2021-09-16",11791.76,11906.99,11791.76,11791.76,6500],["2021-09-17",11791.76,11906.99,11791.76,11830.17,17200],["2021-09-20",11830.17,11983.81,11753.35,11945.4,18600],["2021-09-21",11753.35,11753.35,11522.89,11753.35,8200],["2021-09-22",11906.99,12521.54,11906.99,12022.22,26000],["2021-09-23",12214.27,12214.27,11868.58,11983.81,16300],["2021-09-24",11906.99,12060.63,11714.94,11714.94,12200],["2021-09-27",11638.12,12099.04,11522.89,11906.99,14300],["2021-09-28",11830.17,11906.99,11753.35,11906.99,1600],["2021-09-29",11753.35,11906.99,11753.35,11791.76,3600],["2021-09-30",11791.76,11830.17,11714.94,11791.76,1600],["2021-10-01",11791.76,11791.76,11599.71,11638.12,3000],["2021-10-04",11522.89,11830.17,11369.25,11676.53,11600],["2021-10-05",11599.71,11599.71,11522.89,11561.3,2700],["2021-10-06",11561.3,11906.99,11561.3,11906.99,10100],["2021-10-07",11561.3,11906.99,11561.3,11906.99,3500],["2021-10-08",11830.17,11945.4,11830.17,11830.17,12300],["2021-10-11",11753.35,11753.35,11638.12,11638.12,4500],["2021-10-12",11906.99,11906.99,11868.58,11906.99,21700],["2021-10-13",11906.99,11906.99,11906.99,11906.99,11600],["2021-10-14",11906.99,11906.99,11906.99,11906.99,1100],["2021-10-15",11599.71,11906.99,11599.71,11830.17,1900],["2021-10-18",11830.17,11830.17,11369.25,11369.25,4000],["2021-10-19",12137.45,12137.45,12060.63,12137.45,22500],["2021-10-20",12982.46,12982.46,12291.08,12291.08,26800],["2021-10-21",11753.35,11830.17,11714.94,11753.35,7200],["2021-10-22",11753.35,11868.58,11753.35,11830.17,8300],["2021-10-25",11983.81,12252.67,11830.17,12137.45,7000],["2021-10-26",12137.45,12137.45,11983.81,11983.81,2200],["2021-10-27",11983.81,12175.86,11983.81,12137.45,14400],["2021-10-28",12137.45,12252.67,12060.63,12060.63,8300],["2021-10-29",12291.08,12291.08,11791.76,11791.76,4100],["2021-11-01",12060.63,12060.63,11753.35,11906.99,4100],["2021-11-02",11906.99,12214.27,11599.71,12214.27,16600],["2021-11-03",12214.27,12214.27,11791.76,11791.76,15200],["2021-11-04",12214.27,12214.27,11791.76,12099.04,2200],["2021-11-05",12099.04,12099.04,11868.58,12099.04,4700],["2021-11-08",12099.04,12291.08,11906.99,12137.45,8400],["2021-11-09",12137.45,12137.45,11983.81,12137.45,8600],["2021-11-10",12175.86,12214.27,11753.35,12175.86,10200],["2021-11-11",12214.27,12214.27,12022.22,12137.45,8500],["2021-11-12",11983.81,12214.27,11830.17,12214.27,10600],["2021-11-15",12214.27,13059.28,12137.45,13059.28,84800],["2021-11-16",13827.47,13827.47,12828.82,13059.28,26500],["2021-11-17",13059.28,13059.28,12559.95,12675.18,12800],["2021-11-18",12982.46,13059.28,12367.9,12367.9,34200],["2021-11-19",12291.08,12675.18,11906.99,12175.86,20800],["2021-11-22",12175.86,12214.27,12175.86,12214.27,2300],["2021-11-23",12291.08,12291.08,12137.45,12137.45,4500],["2021-11-24",11906.99,12367.9,11906.99,12252.67,8300],["2021-11-25",12252.67,12752.0,12060.63,12214.27,15800],["2021-11-26",12214.27,12636.77,12060.63,12099.04,12200],["2021-11-29",12367.9,12521.54,12099.04,12099.04,28600],["2021-11-30",12099.04,12521.54,12099.04,12483.13,17600],["2021-12-01",12598.36,12598.36,12367.9,12521.54,14200],["2021-12-02",12675.18,13059.28,12521.54,13059.28,26500],["2021-12-03",13059.28,13059.28,12406.31,12675.18,10600],["2021-12-06",12675.18,12675.18,12099.04,12099.04,3600],["2021-12-07",11522.89,12291.08,11522.89,12291.08,5600],["2021-12-08",12636.77,12905.64,12252.67,12252.67,4300],["2021-12-09",12598.36,12598.36,11906.99,12483.13,5100],["2021-12-10",11868.58,12022.22,11830.17,11945.4,17000],["2021-12-13",11983.81,12060.63,11983.81,11983.81,8500],["2021-12-14",11753.35,11906.99,11753.35,11906.99,10100],["2021-12-15",11906.99,11983.81,11830.17,11983.81,6300],["2021-12-16",12022.22,12137.45,12022.22,12060.63,5300],["2021-12-17",11830.17,12214.27,11791.76,11791.76,8200],["2021-12-20",11791.76,11983.81,11714.94,11983.81,8900],["2021-12-21",11868.58,11983.81,11753.35,11906.99,4400],["2021-12-22",11983.81,11983.81,11753.35,11906.99,8100],["2021-12-23",11753.35,11906.99,11753.35,11753.35,7600],["2021-12-24",11753.35,11830.17,11753.35,11830.17,9100],["2021-12-27",12022.22,12022.22,11830.17,11906.99,5900],["2021-12-28",11906.99,12099.04,11753.35,11753.35,10500],["2021-12-29",12099.04,12099.04,11906.99,11906.99,1500],["2021-12-30",12137.45,12137.45,11791.76,12022.22,5200],["2021-12-31",12022.22,12022.22,11906.99,11906.99,5400],["2022-01-04",11906.99,11906.99,11830.17,11868.58,6000],["2022-01-05",12214.27,12291.08,11868.58,11906.99,9000],["2022-01-06",11906.99,11983.81,11868.58,11906.99,7200],["2022-01-07",11830.17,11906.99,11830.17,11906.99,3600],["2022-01-10",11906.99,12214.27,11753.35,11753.35,6500],["2022-01-11",12060.63,12060.63,11714.94,11906.99,2600],["2022-01-12",12022.22,12022.22,11638.12,11638.12,9500],["2022-01-13",11599.71,11599.71,11522.89,11522.89,7600],["2022-01-14",11983.81,11983.81,11522.89,11906.99,4100],["2022-01-17",11138.8,11330.84,11138.8,11330.84,1400],["2022-01-18",11330.84,12099.04,11330.84,11522.89,4400],["2022-01-19",11522.89,11830.17,11369.25,11830.17,3100],["2022-01-20",11522.89,11868.58,11369.25,11868.58,2200],["2022-01-21",11714.94,11830.17,11446.07,11791.76,3700],["2022-01-24",11753.35,11791.76,11753.35,11791.76,400],["2022-01-25",11369.25,11753.35,10985.16,11100.39,1800],["2022-01-26",11100.39,11714.94,11100.39,11676.53,2000],["2022-01-27",11138.8,11830.17,11138.8,11215.61,1500],["2022-01-28",11215.61,11522.89,11138.8,11522.89,1700],["2022-02-07",11522.89,11522.89,11369.25,11522.89,1300],["2022-02-08",10908.34,11407.66,10908.34,11369.25,1100],["2022-02-09",11599.71,11599.71,11215.61,11254.02,1200],["2022-02-10",11522.89,11753.35,11446.07,11753.35,5500],["2022-02-11",11753.35,11753.35,11753.35,11753.35,400],["2022-02-14",11714.94,11714.94,11215.61,11676.53,1800],["2022-02-15",11676.53,11676.53,11676.53,11676.53,2000],["2022-02-16",11791.76,11791.76,11215.61,11522.89,2700],["2022-02-17",11215.61,11522.89,10908.34,11522.89,3700],["2022-02-18",11215.61,11522.89,11215.61,11522.89,400],["2022-02-21",11254.02,11522.89,11254.02,11446.07,1000],["2022-02-22",11254.02,11484.48,11215.61,11369.25,4500],["2022-02-23",11369.25,11446.07,11369.25,11407.66,4400],["2022-02-24",10754.7,11599.71,10754.7,11369.25,2900],["2022-02-25",11484.48,11522.89,11215.61,11254.02,6600],["2022-02-28",11100.39,11292.43,11100.39,11292.43,3200],["2022-03-01",11983.81,11983.81,11254.02,11330.84,22600],["2022-03-02",11330.84,11522.89,11330.84,11369.25,7600],["2022-03-03",11369.25,11561.3,11254.02,11522.89,7800],["2022-03-04",11522.89,11522.89,11292.43,11522.89,2900],["2022-03-07",11292.43,11522.89,11292.43,11522.89,7000],["2022-03-08",11522.89,11522.89,11369.25,11407.66,9200],["2022-03-09",11292.43,11484.48,11292.43,11484.48,6100],["2022-03-10",11676.53,11753.35,11407.66,11484.48,19800],["2022-03-11",11484.48,11522.89,11138.8,11369.25,24300],["2022-03-14",11330.84,11407.66,11215.61,11407.66,7900],["2022-03-15",11138.8,11484.48,11138.8,11407.66,2100],["2022-03-16",11484.48,11484.48,10754.7,11215.61,21700],["2022-03-17",11215.61,11446.07,11177.2,11292.43,3100],["2022-03-18",11292.43,11446.07,11215.61,11292.43,72800],["2022-03-21",11292.43,11446.07,11254.02,11446.07,5300],["2022-03-22",11292.43,11522.89,11292.43,11522.89,35500],["2022-03-23",11330.84,11522.89,11138.8,11215.61,15100],["2022-03-24",11215.61,11446.07,11215.61,11446.07,16200],["2022-03-25",11330.84,11446.07,11292.43,11369.25,10000],["2022-03-28",11369.25,11407.66,11254.02,11407.66,9100],["2022-03-29",11446.07,11484.48,11215.61,11407.66,8600],["2022-03-30",11407.66,11407.66,11215.61,11292.43,12000],["2022-03-31",11292.43,11369.25,11215.61,11369.25,7900],["2022-04-01",11254.02,11369.25,11138.8,11177.2,15500],["2022-04-04",11138.8,11522.89,11138.8,11330.84,45800],["2022-04-05",11407.66,11446.07,11292.43,11446.07,9900],["2022-04-06",11254.02,11446.07,11254.02,11407.66,1400],["2022-04-07",11254.02,11254.02,11138.8,11177.2,12700],["2022-04-08",11330.84,11446.07,11292.43,11292.43,4700],["2022-04-12",11292.43,11446.07,11100.39,11138.8,3100],["2022-04-13",11330.84,11330.84,11138.8,11138.8,2700],["2022-04-14",11100.39,11330.84,10985.16,11177.2,7500],["2022-04-15",11177.2,11177.2,11023.57,11023.57,300],["2022-04-18",11254.02,11254.02,10716.29,10716.29,8700],["2022-04-19",10716.29,11061.98,10370.6,10524.24,1500],["2022-04-20",10524.24,10524.24,10524.24,10524.24,800],["2022-04-21",10524.24,10524.24,10370.6,10409.01,1300],["2022-04-22",10216.96,10409.01,10178.55,10409.01,1300],["2022-04-25",10024.92,10024.92,9794.46,9986.51,4500],["2022-04-26",9986.51,10063.33,9948.1,10063.33,5100],["2022-04-27",10677.88,10677.88,9487.18,10562.65,1600],["2022-04-28",10831.52,10831.52,10255.37,10677.88,1900],["2022-04-29",10063.33,10677.88,10063.33,10677.88,600],["2022-05-04",9986.51,10677.88,9986.51,10524.24,500],["2022-05-05",10524.24,10524.24,10524.24,10524.24,0],["2022-05-06",9871.28,10485.83,9871.28,10447.42,600],["2022-05-09",9756.05,10447.42,9756.05,10332.19,700],["2022-05-10",9679.23,10332.19,9640.82,10255.37,900],["2022-05-11",10255.37,10255.37,9679.23,10216.96,500],["2022-05-12",10332.19,10332.19,9679.23,10178.55,3800],["2022-05-13",10178.55,10370.6,9564.0,9986.51,1900],["2022-05-16",9986.51,10601.06,9371.95,9986.51,4700],["2022-05-17",10216.96,10216.96,9487.18,10216.96,1900],["2022-05-18",9679.23,10524.24,9679.23,10255.37,600],["2022-05-19",10216.96,10216.96,9717.64,10140.14,700],["2022-05-20",10101.73,10140.14,9679.23,9986.51,1400],["2022-05-23",9525.59,9986.51,9525.59,9986.51,400],["2022-05-24",9410.36,10370.6,9410.36,10178.55,1100],["2022-05-25",9487.18,10140.14,9487.18,10024.92,5700],["2022-05-26",9602.41,10716.29,9564.0,10140.14,6200],["2022-05-27",10677.88,10677.88,9564.0,10332.19,2500],["2022-05-30",10754.7,10985.16,9756.05,10524.24,2200],["2022-05-31",9871.28,10524.24,9871.28,10370.6,2000],["2022-06-01",9986.51,10677.88,9986.51,10447.42,4800],["2022-06-02",9794.46,10639.47,9794.46,9871.28,3700],["2022-06-03",9871.28,10178.55,9871.28,10178.55,1000],["2022-06-06",10178.55,10178.55,9909.69,10178.55,1200],["2022-06-07",9871.28,10178.55,9871.28,10178.55,5500],["2022-06-08",10447.42,10485.83,9679.23,10370.6,1200],["2022-06-09",9871.28,10293.78,9871.28,10293.78,4500],["2022-06-10",9909.69,10409.01,9909.69,10409.01,2200],["2022-06-13",9948.1,10985.16,9871.28,10293.78,3200],["2022-06-14",9717.64,10332.19,9679.23,10293.78,7100],["2022-06-15",10178.55,10178.55,9602.41,9640.82,7300],["2022-06-16",10216.96,10216.96,9141.49,9871.28,1300],["2022-06-17",9295.13,10101.73,9295.13,9832.87,700],["2022-06-20",9218.31,10216.96,9218.31,9909.69,3200],["2022-06-21",9295.13,9871.28,9218.31,9756.05,2700],["2022-06-22",9679.23,9756.05,9679.23,9756.05,1000],["2022-06-23",9256.72,9717.64,9103.08,9679.23,6600],["2022-06-24",9602.41,9679.23,9602.41,9679.23,5200],["2022-06-27",9679.23,9679.23,9679.23,9679.23,0],["2022-06-28",9948.1,9948.1,9410.36,9679.23,3600],["2022-06-29",9599.24,9879.21,9039.28,9879.21,2300],["2022-06-30",9599.24,9799.22,9559.24,9759.22,700],["2022-07-01",9359.25,9959.21,9239.26,9759.22,1200],["2022-07-04",9239.26,9759.22,9239.26,9719.23,2400],["2022-07-05",9319.26,9719.23,9239.26,9599.24,1500],["2022-07-06",9599.24,9599.24,9599.24,9599.24,0],["2022-07-07",9679.23,9679.23,9199.27,9199.27,1400],["2022-07-08",9199.27,9359.25,9199.27,9359.25,200],["2022-07-11",8919.29,9399.25,8919.29,9399.25,300],["2022-07-12",9399.25,9399.25,9399.25,9399.25,0],["2022-07-13",9079.28,9359.25,9079.28,9159.27,500],["2022-07-14",9119.27,9319.26,9119.27,9319.26,200],["2022-07-15",9239.26,9279.26,9239.26,9279.26,400],["2022-07-18",9279.26,9359.25,9279.26,9359.25,1200],["2022-07-19",9359.25,9359.25,9359.25,9359.25,0],["2022-07-20",9319.26,9519.24,9319.26,9519.24,5700],["2022-07-21",9479.24,9599.24,9479.24,9599.24,9800],["2022-07-22",9599.24,9599.24,9599.24,9599.24,0],["2022-07-25",9599.24,9599.24,9599.24,9599.24,5400],["2022-07-26",9199.27,9839.22,9199.27,9839.22,1200],["2022-07-27",9239.26,9599.24,9199.27,9599.24,1200],["2022-07-28",9239.26,9559.24,8959.29,9279.26,3400],["2022-07-29",9199.27,9519.24,9199.27,9519.24,600],["2022-08-01",9439.25,9599.24,9439.25,9519.24,2900],["2022-08-02",9559.24,9599.24,9519.24,9599.24,2800],["2022-08-03",9599.24,9679.23,9599.24,9639.23,2500],["2022-08-04",9639.23,9639.23,9639.23,9639.23,0],["2022-08-05",9199.27,9559.24,9159.27,9519.24,4600],["2022-08-08",9319.26,9519.24,9279.26,9479.24,12600],["2022-08-09",9279.26,9399.25,9199.27,9399.25,9700],["2022-08-10",9399.25,9399.25,9119.27,9119.27,3600],["2022-08-11",9279.26,9279.26,9119.27,9199.27,6800],["2022-08-12",9119.27,9159.27,9119.27,9159.27,400],["2022-08-15",9319.26,9359.25,9319.26,9319.26,1900],["2022-08-16",9279.26,9279.26,9279.26,9279.26,1700],["2022-08-17",9279.26,9279.26,9279.26,9279.26,600],["2022-08-18",9279.26,9279.26,9119.27,9279.26,1300],["2022-08-19",9279.26,9279.26,9279.26,9279.26,600],["2022-08-22",9079.28,9239.26,9039.28,9239.26,2800],["2022-08-23",8999.28,9239.26,8959.29,9239.26,5400],["2022-08-24",9239.26,9239.26,9199.27,9199.27,3100],["2022-08-25",9239.26,9279.26,9119.27,9119.27,6700],["2022-08-26",9159.27,9199.27,9119.27,9199.27,400],["2022-08-29",9199.27,9199.27,8959.29,9119.27,2100],["2022-08-30",9199.27,9199.27,9199.27,9199.27,200],["2022-08-31",9039.28,9159.27,9039.28,9159.27,300],["2022-09-05",9079.28,9199.27,9079.28,9199.27,300],["2022-09-06",9199.27,9199.27,9199.27,9199.27,0],["2022-09-07",9199.27,9199.27,8999.28,9159.27,500],["2022-09-08",9119.27,9199.27,9119.27,9199.27,10000],["2022-09-09",8959.29,9159.27,8959.29,9159.27,400],["2022-09-12",9159.27,9159.27,9159.27,9159.27,0],["2022-09-13",9159.27,9159.27,9159.27,9159.27,0],["2022-09-14",8839.3,9599.24,8799.3,9079.28,2200],["2022-09-15",9079.28,9079.28,8919.29,8919.29,8200],["2022-09-16",8919.29,8919.29,8919.29,8919.29,0],["2022-09-19",8919.29,8919.29,8879.29,8879.29,2100],["2022-09-20",8799.3,8999.28,8799.3,8999.28,4000],["2022-09-21",8999.28,8999.28,8999.28,8999.28,0],["2022-09-22",8999.28,8999.28,8679.31,8679.31,2100],["2022-09-23",8679.31,9159.27,8639.31,9159.27,300],["2022-09-26",9039.28,9039.28,9039.28,9039.28,400],["2022-09-27",9039.28,9039.28,9039.28,9039.28,0],["2022-09-28",9039.28,9039.28,9039.28,9039.28,0],["2022-09-29",9039.28,9039.28,9039.28,9039.28,0],["2022-09-30",9639.23,9639.23,9639.23,9639.23,30900],["2022-10-03",9639.23,9879.21,8999.28,9839.22,2700],["2022-10-04",9839.22,9839.22,9159.27,9719.23,700],["2022-10-05",9079.28,9679.23,9039.28,9519.24,57800],["2022-10-06",9399.25,9399.25,8959.29,8959.29,2300],["2022-10-07",9359.25,9359.25,8479.32,9079.28,1400],["2022-10-10",8959.29,8959.29,8519.32,8919.29,2700],["2022-10-11",9119.27,9119.27,8879.29,9079.28,1500],["2022-10-12",8759.3,8799.3,8759.3,8799.3,13300],["2022-10-13",8479.32,8959.29,8479.32,8959.29,900],["2022-10-14",8959.29,9559.24,8959.29,9559.24,1100],["2022-10-17",9439.25,9439.25,9359.25,9359.25,200],["2022-10-18",9279.26,9279.26,8719.31,9119.27,10800],["2022-10-19",9039.28,9239.26,8639.31,9239.26,2000],["2022-10-20",9599.24,9599.24,8639.31,9119.27,1900],["2022-10-21",8559.32,9119.27,8559.32,9119.27,1300],["2022-10-24",9079.28,9079.28,9079.28,9079.28,100],["2022-10-25",8639.31,8719.31,8639.31,8639.31,3400],["2022-10-26",8479.32,8479.32,8479.32,8479.32,900],["2022-10-27",8479.32,8599.31,8479.32,8599.31,1300],["2022-10-28",8599.31,8639.31,8559.32,8639.31,3200],["2022-10-31",8519.32,8559.32,8519.32,8559.32,1000],["2022-11-01",8559.32,8799.3,8239.34,8319.34,2500],["2022-11-02",8479.32,8559.32,7767.38,7767.38,1600],["2022-11-03",7767.38,8239.34,7759.38,8239.34,700],["2022-11-04",8239.34,8239.34,8239.34,8239.34,0],["2022-11-07",7679.39,7679.39,7663.39,7663.39,1900],["2022-11-08",7655.39,7679.39,7591.4,7679.39,1000],["2022-11-09",7679.39,7799.38,7679.39,7799.38,3500],["2022-11-10",7799.38,7839.38,7279.42,7279.42,600],["2022-11-11",7359.41,7359.41,6775.46,7335.42,2000],["2022-11-14",7519.4,7519.4,7335.42,7439.41,1300],["2022-11-15",7111.43,7111.43,6919.45,6919.45,300],["2022-11-16",7359.41,7359.41,7343.42,7343.42,500],["2022-11-17",7679.39,7679.39,7559.4,7559.4,400],["2022-11-18",7519.4,7519.4,7031.44,7511.4,1400],["2022-11-21",7583.4,7583.4,7519.4,7559.4,800],["2022-11-22",7759.38,7759.38,7599.39,7743.38,1000],["2022-11-23",7679.39,7679.39,7231.42,7231.42,800],["2022-11-24",7663.39,7663.39,7663.39,7663.39,100],["2022-11-25",7655.39,7655.39,7135.43,7599.39,1100],["2022-11-28",7695.39,7695.39,7215.43,7271.42,8300],["2022-11-29",7295.42,7559.4,7295.42,7343.42,2100],["2022-11-30",7791.38,7791.38,6967.44,7679.39,2100],["2022-12-01",7671.39,7671.39,7167.43,7559.4,4900],["2022-12-02",7663.39,7663.39,7055.44,7055.44,11500],["2022-12-05",7511.4,7535.4,7199.43,7535.4,3700],["2022-12-06",7279.42,7599.39,7199.43,7511.4,7500],["2022-12-07",7495.4,7495.4,7279.42,7359.41,500],["2022-12-08",7519.4,7519.4,6847.45,7455.41,6400],["2022-12-09",7423.41,7423.41,7423.41,7423.41,300],["2022-12-12",7503.4,7503.4,6999.44,7191.43,4400],["2022-12-13",7439.41,7439.41,6727.46,7351.41,2400],["2022-12-14",7127.43,7127.43,7119.43,7119.43,1000],["2022-12-15",7023.44,7151.43,7023.44,7143.43,300],["2022-12-16",7127.43,7247.42,7079.44,7247.42,6300],["2022-12-19",7335.42,7335.42,7023.44,7223.42,2000],["2022-12-20",6959.45,7071.44,6927.45,7071.44,1500],["2022-12-21",7463.41,7463.41,6959.45,7071.44,2300],["2022-12-22",7199.43,7199.43,7191.43,7191.43,300],["2022-12-23",7191.43,7191.43,7191.43,7191.43,0],["2022-12-26",7191.43,7191.43,7191.43,7191.43,0],["2022-12-27",6879.45,7239.42,6879.45,6999.44,500],["2022-12-28",7255.42,7255.42,6719.46,7215.43,8300],["2022-12-29",6719.46,7199.43,6711.47,6719.46,16100],["2022-12-30",6719.46,6719.46,6711.47,6711.47,200],["2023-01-03",6311.5,7063.44,6311.5,6567.48,7400],["2023-01-04",6959.45,6959.45,6847.45,6959.45,49100],["2023-01-05",6871.45,7215.43,6863.45,7215.43,4500],["2023-01-06",7207.43,7215.43,6847.45,6879.45,1200],["2023-01-09",6575.48,6759.46,6575.48,6759.46,700],["2023-01-10",6759.46,6807.46,6759.46,6807.46,400],["2023-01-11",6839.46,6999.44,6839.46,6999.44,200],["2023-01-12",6823.46,6823.46,6823.46,6823.46,300],["2023-01-13",6879.45,6879.45,6831.46,6831.46,1300],["2023-01-16",7111.43,7119.43,7079.44,7079.44,1100],["2023-01-17",7079.44,7079.44,7079.44,7079.44,0],["2023-01-18",6759.46,6759.46,6719.46,6719.46,4000],["2023-01-19",6719.46,7111.43,6711.47,7023.44,3800],["2023-01-27",7031.44,7031.44,6927.45,7031.44,1500],["2023-01-30",7023.44,7071.44,7023.44,7039.44,3300],["2023-01-31",7023.44,7119.43,7023.44,7119.43,5700],["2023-02-01",7199.43,7359.41,7079.44,7263.42,2100],["2023-02-02",7279.42,7279.42,7255.42,7263.42,2200],["2023-02-03",7231.42,7239.42,6839.46,6839.46,1200],["2023-02-06",6959.45,7159.43,6959.45,7159.43,900],["2023-02-07",7159.43,7239.42,7159.43,7159.43,17000],["2023-02-08",7159.43,7159.43,7119.43,7119.43,1600],["2023-02-09",6895.45,7119.43,6895.45,6911.45,3600],["2023-02-10",6911.45,6911.45,6911.45,6911.45,0],["2023-02-13",6959.45,7159.43,6911.45,6911.45,2800],["2023-02-14",6911.45,7119.43,6903.45,6911.45,5800],["2023-02-15",7391.41,7391.41,6967.44,6967.44,12700],["2023-02-16",7199.43,7199.43,7119.43,7119.43,3500],["2023-02-17",7479.4,7479.4,6959.45,6959.45,12800],["2023-02-20",7079.44,7279.42,7079.44,7279.42,4000],["2023-02-21",7279.42,7311.42,7199.43,7199.43,1600],["2023-02-22",7287.42,7295.42,7287.42,7295.42,200],["2023-02-23",7199.43,7199.43,7119.43,7199.43,3000],["2023-02-24",7119.43,7119.43,6919.45,6967.44,900],["2023-02-27",6967.44,6967.44,6967.44,6967.44,500],["2023-02-28",6959.45,6959.45,6903.45,6903.45,1500],["2023-03-01",7215.43,7215.43,7215.43,7215.43,100],["2023-03-02",7311.42,7311.42,6975.44,6975.44,5300],["2023-03-03",7159.43,7183.43,7063.44,7079.44,8400],["2023-03-06",7119.43,7119.43,7055.44,7055.44,4300],["2023-03-07",7175.43,7175.43,7087.44,7087.44,600],["2023-03-08",7119.43,7119.43,7119.43,7119.43,200],["2023-03-09",7199.43,7255.42,7199.43,7239.42,2500],["2023-03-10",7239.42,7279.42,7239.42,7279.42,4000],["2023-03-13",7199.43,7295.42,7199.43,7295.42,400],["2023-03-14",6959.45,7279.42,6959.45,7279.42,400],["2023-03-15",7279.42,7399.41,7279.42,7399.41,7000],["2023-03-16",7399.41,7431.41,7399.41,7415.41,300],["2023-03-17",7279.42,7279.42,7279.42,7279.42,100],["2023-03-20",7279.42,7279.42,7279.42,7279.42,200],["2023-03-21",7319.42,7319.42,7287.42,7287.42,1100],["2023-03-22",7279.42,7279.42,7279.42,7279.42,100],["2023-03-23",7279.42,7279.42,7279.42,7279.42,200],["2023-03-24",7439.41,7439.41,7439.41,7439.41,100],["2023-03-27",7399.41,7399.41,7039.44,7207.43,800],["2023-03-28",7391.41,7391.41,7391.41,7391.41,700],["2023-03-29",7439.41,7439.41,7239.42,7239.42,2000],["2023-03-30",7207.43,7415.41,7207.43,7415.41,400],["2023-03-31",6983.44,7383.41,6983.44,7383.41,300],["2023-04-03",7375.41,7375.41,7199.43,7359.41,1800],["2023-04-04",7359.41,7423.41,7279.42,7423.41,17900],["2023-04-05",7399.41,7399.41,7399.41,7399.41,200],["2023-04-06",7279.42,7407.41,7279.42,7407.41,200],["2023-04-07",7439.41,7439.41,7199.43,7407.41,19100],["2023-04-10",7159.43,7423.41,7151.43,7399.41,1100],["2023-04-11",7391.41,7391.41,7391.41,7391.41,100],["2023-04-12",7391.41,7391.41,7383.41,7383.41,400],["2023-04-13",7383.41,7383.41,7383.41,7383.41,100],["2023-04-14",7391.41,7391.41,7359.41,7359.41,500],["2023-04-17",7279.42,7319.42,7279.42,7319.42,600],["2023-04-18",7319.42,7319.42,7279.42,7279.42,800],["2023-04-19",7439.41,7439.41,7439.41,7439.41,500],["2023-04-20",7399.41,7431.41,7399.41,7431.41,600],["2023-04-21",7431.41,7431.41,7279.42,7279.42,500],["2023-04-24",7287.42,7287.42,7287.42,7287.42,500],["2023-04-25",7287.42,7287.42,7199.43,7199.43,8900],["2023-04-26",7319.42,7439.41,7319.42,7359.41,4000],["2023-04-27",7359.41,7359.41,7359.41,7359.41,0],["2023-04-28",7215.43,7215.43,7215.43,7215.43,200],["2023-05-04",6999.44,7199.43,6999.44,7199.43,300],["2023-05-05",7039.44,7199.43,7039.44,7199.43,300],["2023-05-08",7199.43,7207.43,7199.43,7199.43,1300],["2023-05-09",7199.43,7199.43,7199.43,7199.43,0],["2023-05-10",7199.43,7199.43,7199.43,7199.43,0],["2023-05-11",7199.43,7199.43,7199.43,7199.43,100],["2023-05-12",7519.4,7519.4,7047.44,7199.43,2200],["2023-05-15",7199.43,7199.43,7199.43,7199.43,0],["2023-05-16",7199.43,7199.43,7199.43,7199.43,200],["2023-05-17",7199.43,7199.43,7199.43,7199.43,1500],["2023-05-18",7199.43,7199.43,7199.43,7199.43,0],["2023-05-19",7455.41,7455.41,7415.41,7415.41,200],["2023-05-22",7415.41,7415.41,7415.41,7415.41,0],["2023-05-23",7103.43,7111.43,7079.44,7111.43,2900],["2023-05-24",7471.4,7471.4,7471.4,7471.4,100],["2023-05-25",7439.41,7463.41,7047.44,7359.41,1100],["2023-05-26",7383.41,7383.41,7279.42,7279.42,300],["2023-05-29",7279.42,7279.42,7239.42,7239.42,900],["2023-05-30",7247.42,7247.42,7247.42,7247.42,100],["2023-05-31",7199.43,7303.42,7199.43,7303.42,1200],["2023-06-01",7319.42,7319.42,7303.42,7303.42,1400],["2023-06-02",7519.4,7519.4,7495.4,7503.4,2100],["2023-06-05",7575.4,7575.4,7575.4,7575.4,100],["2023-06-06",7127.43,7383.41,7119.43,7383.41,1900],["2023-06-07",7383.41,7567.4,7295.42,7439.41,3600],["2023-06-08",7511.4,7511.4,7511.4,7511.4,100],["2023-06-09",7287.42,7463.41,7287.42,7463.41,400],["2023-06-12",7463.41,7511.4,7439.41,7511.4,4300],["2023-06-13",7599.39,7639.39,7519.4,7559.4,1800],["2023-06-14",7559.4,7663.39,7519.4,7663.39,2300],["2023-06-15",7583.4,7583.4,7583.4,7583.4,100],["2023-06-16",7583.4,7583.4,7583.4,7583.4,3700],["2023-06-19",7583.4,7703.39,7583.4,7703.39,5000],["2023-06-20",7703.39,7703.39,7679.39,7679.39,800],["2023-06-21",7719.39,7719.39,7719.39,7719.39,100],["2023-06-22",7719.39,7919.37,7719.39,7767.38,2500],["2023-06-23",7775.38,7775.38,7767.38,7767.38,1800],["2023-06-26",8159.35,8159.35,7775.38,7959.37,13100],["2023-06-27",7959.37,8239.34,7959.37,8199.35,2600],["2023-06-28",8399.33,8399.33,8199.35,8399.33,2100],["2023-06-29",8399.33,8399.33,8399.33,8399.33,0],["2023-06-30",8399.33,8399.33,8399.33,8399.33,300],["2023-07-03",7999.36,7999.36,7999.36,7999.36,100],["2023-07-04",7919.37,7919.37,7919.37,7919.37,500],["2023-07-05",7999.36,7999.36,7999.36,7999.36,100],["2023-07-06",8239.34,8239.34,8199.35,8239.34,1100],["2023-07-07",8159.35,8159.35,7999.36,8159.35,2500],["2023-07-10",7839.38,7839.38,7839.38,7839.38,900],["2023-07-11",7847.37,8079.36,7847.37,8079.36,300],["2023-07-12",8079.36,8079.36,7839.38,7919.37,900],["2023-07-13",7919.37,7919.37,7839.38,7839.38,700],["2023-07-14",8359.33,8359.33,8279.34,8319.34,4400],["2023-07-17",8319.34,8439.33,8319.34,8399.33,8500],["2023-07-18",7839.38,8559.32,7839.38,8199.35,2200],["2023-07-19",8239.34,8239.34,8159.35,8159.35,2100],["2023-07-20",8599.31,8599.31,8119.35,8519.32,1500],["2023-07-21",8519.32,8519.32,8519.32,8519.32,1000],["2023-07-24",8519.32,8599.31,7999.36,8519.32,1700],["2023-07-25",8559.32,8599.31,8439.33,8519.32,10900],["2023-07-26",8439.33,8439.33,8439.33,8439.33,100],["2023-07-27",8439.33,8439.33,8399.33,8399.33,700],["2023-07-28",8399.33,8567.32,8315.34,8399.33,11500],["2023-07-31",8651.31,8819.3,8567.32,8735.3,8600],["2023-08-01",8609.31,8609.31,8441.33,8441.33,7200],["2023-08-02",8399.33,8399.33,8315.34,8315.34,21100],["2023-08-03",8315.34,8315.34,8315.34,8315.34,2500],["2023-08-04",8315.34,8315.34,8197.75,8231.34,6100],["2023-08-07",8315.34,8315.34,8315.34,8315.34,3200],["2023-08-08",7920.57,8357.33,7920.57,8273.34,1400],["2023-08-09",8273.34,8273.34,7987.76,8147.35,17400],["2023-08-10",8214.55,8231.34,8189.35,8189.35,15500],["2023-08-11",8189.35,8189.35,8063.36,8063.36,200],["2023-08-14",8063.36,8298.54,7979.36,8273.34,12400],["2023-08-15",7979.36,8273.34,7979.36,8273.34,2100],["2023-08-16",8273.34,8382.53,7979.36,8382.53,1600],["2023-08-17",8382.53,8382.53,8382.53,8382.53,0],["2023-08-18",7853.37,8189.35,7853.37,7870.17,1700],["2023-08-21",7853.37,7853.37,7811.38,7811.38,11900],["2023-08-22",7811.38,7811.38,7811.38,7811.38,200],["2023-08-23",7811.38,7811.38,7811.38,7811.38,1000],["2023-08-24",7811.38,7979.36,7811.38,7979.36,2500],["2023-08-25",7979.36,7979.36,7979.36,7979.36,2700],["2023-08-28",7979.36,7979.36,7979.36,7979.36,1000],["2023-08-29",7979.36,7979.36,7979.36,7979.36,0],["2023-08-30",7979.36,7979.36,7979.36,7979.36,0],["2023-08-31",8273.34,8281.74,7425.01,8281.74,9300],["2023-09-05",8281.74,8281.74,8273.34,8273.34,300],["2023-09-06",7987.76,8231.34,7979.36,8231.34,5400],["2023-09-07",7996.16,8021.36,7945.77,8021.36,6400],["2023-09-08",8021.36,8306.94,8021.36,8273.34,6100],["2023-09-11",8264.94,8264.94,8264.94,8264.94,1100],["2023-09-12",8046.56,8071.76,8046.56,8046.56,4200],["2023-09-13",8273.34,8273.34,8071.76,8071.76,200],["2023-09-14",8567.32,8567.32,8147.35,8147.35,2700],["2023-09-15",8567.32,8567.32,8147.35,8147.35,1600],["2023-09-18",8155.75,8155.75,8155.75,8155.75,1400],["2023-09-19",8155.75,8155.75,8155.75,8155.75,0],["2023-09-20",7987.76,8315.34,7945.77,8315.34,4300],["2023-09-21",8315.34,8315.34,8315.34,8315.34,1300],["2023-09-22",8004.56,8004.56,7903.77,7903.77,12600],["2023-09-25",8382.53,8382.53,7861.77,7861.77,5200],["2023-09-26",7878.57,7895.37,7878.57,7895.37,3100],["2023-09-27",7903.77,8256.54,7895.37,8256.54,4200],["2023-09-28",8819.3,8819.3,8239.74,8256.54,8800],["2023-09-29",8029.76,8029.76,7954.17,7979.36,600],["2023-10-02",8004.56,8004.56,7483.8,7483.8,300],["2023-10-03",7836.58,8004.56,7819.78,8004.56,17200],["2023-10-04",7979.36,7979.36,7979.36,7979.36,500],["2023-10-05",7937.37,7937.37,7903.77,7903.77,1200],["2023-10-06",8298.54,8298.54,8298.54,8298.54,500],["2023-10-09",8147.35,8290.14,8147.35,8290.14,5200],["2023-10-10",8315.34,8315.34,8315.34,8315.34,1000],["2023-10-11",8248.14,8248.14,8248.14,8248.14,100],["2023-10-12",8332.14,8399.33,8332.14,8390.93,3800],["2023-10-13",8239.74,8239.74,7979.36,8080.16,5500],["2023-10-16",8147.35,8382.53,8147.35,8382.53,700],["2023-10-17",8231.34,8390.93,8231.34,8390.93,4300],["2023-10-18",8390.93,8390.93,8390.93,8390.93,0],["2023-10-19",8390.93,8390.93,8390.93,8390.93,0],["2023-10-20",8390.93,8390.93,8390.93,8390.93,0],["2023-10-23",7979.36,7979.36,7979.36,7979.36,300],["2023-10-24",7937.37,7979.36,7937.37,7979.36,900],["2023-10-25",7979.36,8164.15,7979.36,8164.15,6000],["2023-10-26",8172.55,8222.94,7895.37,8222.94,21300],["2023-10-27",8222.94,8222.94,8222.94,8222.94,0],["2023-10-30",8222.94,8222.94,8222.94,8222.94,0],["2023-10-31",7861.77,7979.36,7861.77,7979.36,4200],["2023-11-01",7979.36,7979.36,7979.36,7979.36,100],["2023-11-02",7979.36,7979.36,7979.36,7979.36,0],["2023-11-03",7979.36,8147.35,7979.36,8147.35,1500],["2023-11-06",8147.35,8147.35,8147.35,8147.35,300],["2023-11-07",8147.35,8147.35,8147.35,8147.35,100],["2023-11-08",7903.77,8222.94,7903.77,8222.94,1600],["2023-11-09",8222.94,8222.94,8222.94,8222.94,500],["2023-11-10",8222.94,8222.94,8222.94,8222.94,0],["2023-11-13",7710.59,7819.78,7693.79,7819.78,1100],["2023-11-14",8231.34,8231.34,7979.36,7979.36,400],["2023-11-15",7979.36,7979.36,7979.36,7979.36,0],["2023-11-16",7979.36,7979.36,7979.36,7979.36,0],["2023-11-17",7979.36,7979.36,7979.36,7979.36,0],["2023-11-20",7979.36,7979.36,7979.36,7979.36,0],["2023-11-21",7979.36,7979.36,7979.36,7979.36,0],["2023-11-22",7979.36,7979.36,7979.36,7979.36,0],["2023-11-23",8063.36,8147.35,8063.36,8147.35,1000],["2023-11-24",8147.35,8147.35,8147.35,8147.35,0],["2023-11-27",8147.35,8147.35,8147.35,8147.35,0],["2023-11-28",8147.35,8147.35,8147.35,8147.35,1500],["2023-11-29",8147.35,8147.35,8147.35,8147.35,200],["2023-11-30",7979.36,7979.36,7895.37,7895.37,4900],["2023-12-01",8021.36,8021.36,8021.36,8021.36,1500],["2023-12-04",8063.36,8315.34,8063.36,8315.34,300],["2023-12-05",8315.34,8315.34,8315.34,8315.34,0],["2023-12-06",8315.34,8315.34,8315.34,8315.34,0],["2023-12-07",8264.94,8399.33,8264.94,8399.33,2800],["2023-12-08",8399.33,8987.28,8399.33,8987.28,8500],["2023-12-11",8651.31,9575.24,8651.31,9575.24,7200],["2023-12-12",9575.24,9575.24,9239.26,9239.26,300],["2023-12-13",9281.26,9281.26,9071.28,9239.26,156400],["2023-12-14",8819.3,8819.3,8693.31,8693.31,600],["2023-12-15",8651.31,8651.31,8483.32,8483.32,1100],["2023-12-18",8903.29,9071.28,8819.3,8987.28,3900],["2023-12-19",8987.28,8987.28,8399.33,8399.33,400],["2023-12-20",8399.33,8399.33,8357.33,8399.33,600],["2023-12-21",8987.28,8987.28,8987.28,8987.28,100],["2023-12-22",8441.33,8441.33,8441.33,8441.33,200],["2023-12-25",8903.29,8903.29,8903.29,8903.29,800],["2023-12-26",8315.34,8315.34,8315.34,8315.34,100],["2023-12-27",8147.35,8861.29,8147.35,8861.29,3400],["2023-12-28",8861.29,9407.25,8861.29,9239.26,13000],["2023-12-29",8777.3,8777.3,8693.31,8693.31,400],["2024-01-02",8777.3,8777.3,8777.3,8777.3,100],["2024-01-03",8819.3,8819.3,8819.3,8819.3,100],["2024-01-04",8861.29,8903.29,8861.29,8861.29,1200],["2024-01-05",8861.29,8861.29,8693.31,8693.31,600],["2024-01-08",8693.31,8693.31,8693.31,8693.31,800],["2024-01-09",8693.31,8693.31,8693.31,8693.31,0],["2024-01-10",8693.31,8693.31,8693.31,8693.31,0],["2024-01-11",8735.3,8735.3,8483.32,8483.32,2200],["2024-01-12",8735.3,8903.29,8735.3,8819.3,5200],["2024-01-15",9071.28,9239.26,9071.28,9239.26,1900],["2024-01-16",8735.3,8735.3,8693.31,8693.31,300],["2024-01-17",8819.3,8819.3,8819.3,8819.3,5000],["2024-01-18",8861.29,8861.29,8777.3,8777.3,200],["2024-01-19",8777.3,8777.3,8777.3,8777.3,0],["2024-01-22",8777.3,8777.3,8777.3,8777.3,5000],["2024-01-23",8483.32,8483.32,8483.32,8483.32,100],["2024-01-24",8525.32,8525.32,8441.33,8441.33,19200],["2024-01-25",8441.33,8441.33,8441.33,8441.33,0],["2024-01-26",8105.35,8483.32,8105.35,8483.32,7100],["2024-01-29",8399.33,8399.33,8399.33,8399.33,2100],["2024-01-30",8399.33,8399.33,8399.33,8399.33,0],["2024-01-31",8651.31,8651.31,8164.15,8164.15,1300],["2024-02-01",8147.35,8155.75,8147.35,8147.35,9100],["2024-02-02",8080.16,8080.16,8080.16,8080.16,200],["2024-02-05",8080.16,8080.16,8080.16,8080.16,0],["2024-02-06",8063.36,8063.36,8063.36,8063.36,100],["2024-02-07",8231.34,8231.34,8222.94,8222.94,1900],["2024-02-15",8222.94,8222.94,8222.94,8222.94,0],["2024-02-16",8231.34,8231.34,8231.34,8231.34,3300],["2024-02-19",8231.34,8567.32,8231.34,8399.33,5400],["2024-02-20",8399.33,8399.33,8231.34,8399.33,300],["2024-02-21",8399.33,8399.33,8399.33,8399.33,400],["2024-02-22",8390.93,8399.33,8390.93,8399.33,1200],["2024-02-23",7979.36,8390.93,7979.36,7979.36,109200],["2024-02-26",8483.32,8483.32,7979.36,8357.33,6200],["2024-02-27",8147.35,8147.35,8147.35,8147.35,300],["2024-02-28",7987.76,8231.34,7987.76,8231.34,3800],["2024-02-29",8012.96,8155.75,8012.96,8147.35,600],["2024-03-01",8130.55,8180.95,8088.56,8180.95,2000],["2024-03-04",8147.35,8147.35,8147.35,8147.35,200],["2024-03-05",8063.36,8147.35,8063.36,8147.35,2100],["2024-03-06",8147.35,8147.35,8147.35,8147.35,1100],["2024-03-07",7979.36,8113.75,7811.38,8113.75,2600],["2024-03-08",8113.75,8113.75,8063.36,8063.36,300],["2024-03-11",8054.96,8054.96,8054.96,8054.96,700],["2024-03-12",7760.98,8105.35,7744.18,8105.35,1100],["2024-03-13",7651.79,8122.15,7651.79,7769.38,1900],["2024-03-14",7895.37,7895.37,7895.37,7895.37,2100],["2024-03-15",7979.36,7979.36,7979.36,7979.36,200],["2024-03-18",7979.36,7979.36,7979.36,7979.36,100],["2024-03-19",7895.37,8063.36,7895.37,8063.36,800],["2024-03-20",7979.36,7979.36,7979.36,7979.36,10000],["2024-03-21",7979.36,7979.36,7979.36,7979.36,1800],["2024-03-22",7979.36,7979.36,7979.36,7979.36,700],["2024-03-25",7979.36,7979.36,7979.36,7979.36,1200],["2024-03-26",8231.34,8231.34,7979.36,7979.36,8800],["2024-03-27",7979.36,7979.36,7979.36,7979.36,400],["2024-03-28",7979.36,8105.35,7979.36,8021.36,2900],["2024-03-29",8021.36,8021.36,7979.36,8021.36,4700],["2024-04-01",7643.39,8088.56,7643.39,8088.56,1300],["2024-04-02",8231.34,8609.31,8105.35,8189.35,20600],["2024-04-03",8315.34,8399.33,8315.34,8332.14,10900],["2024-04-04",8298.54,8298.54,8298.54,8298.54,1100],["2024-04-05",8264.94,8298.54,8264.94,8298.54,15400],["2024-04-08",8063.36,8298.54,8021.36,8231.34,6200],["2024-04-09",7895.37,7979.36,7811.38,7979.36,10400],["2024-04-10",7962.57,7962.57,7962.57,7962.57,300],["2024-04-11",7567.8,7811.38,7567.8,7811.38,700],["2024-04-12",7811.38,7811.38,7811.38,7811.38,0],["2024-04-15",7643.39,7979.36,7584.6,7584.6,1400],["2024-04-16",7979.36,7979.36,7265.42,7811.38,2700],["2024-04-17",7811.38,7895.37,7332.62,7332.62,1000],["2024-04-19",7357.81,7357.81,7349.41,7349.41,7000],["2024-04-22",7349.41,7349.41,7349.41,7349.41,100],["2024-04-23",7349.41,7349.41,7349.41,7349.41,100],["2024-04-24",7349.41,7349.41,7349.41,7349.41,0],["2024-04-25",7357.81,7357.81,7357.81,7357.81,5300],["2024-04-26",7357.81,7357.81,7265.42,7265.42,800],["2024-05-02",7223.42,7231.82,7223.42,7223.42,1000],["2024-05-03",7307.42,7307.42,7223.42,7223.42,2500],["2024-05-06",7231.82,7475.4,7231.82,7257.02,1500],["2024-05-07",7634.99,7660.19,7634.99,7634.99,9400],["2024-05-08",7811.38,7886.97,7307.42,7853.37,1700],["2024-05-09",7853.37,7928.97,7853.37,7853.37,4400],["2024-05-10",7928.97,7928.97,7928.97,7928.97,100],["2024-05-13",7895.37,7979.36,7559.4,7979.36,2600],["2024-05-14",7962.57,7962.57,7962.57,7962.57,300],["2024-05-15",7601.39,7727.38,7601.39,7727.38,2600],["2024-05-16",7685.39,7928.97,7643.39,7920.57,3600],["2024-05-17",7920.57,7920.57,7920.57,7920.57,0],["2024-05-20",7685.39,7727.38,7685.39,7727.38,500],["2024-05-21",7811.38,7811.38,7811.38,7811.38,1000],["2024-05-22",7979.36,7979.36,7979.36,7979.36,11200],["2024-05-23",7979.36,7979.36,7979.36,7979.36,0],["2024-05-24",7895.37,7895.37,7895.37,7895.37,100],["2024-05-27",8130.55,8130.55,7786.18,7786.18,500],["2024-05-28",7786.18,7786.18,7786.18,7786.18,100],["2024-05-29",8012.96,8012.96,7786.18,7786.18,1100],["2024-05-30",7786.18,7786.18,7601.39,7601.39,8200],["2024-05-31",7609.79,7643.39,7601.39,7643.39,2600],["2024-06-03",7643.39,7727.38,7643.39,7727.38,900],["2024-06-04",7727.38,7727.38,7727.38,7727.38,0],["2024-06-05",7727.38,7727.38,7727.38,7727.38,300],["2024-06-06",7576.2,7727.38,7576.2,7727.38,1000],["2024-06-07",7643.39,7643.39,7643.39,7643.39,200],["2024-06-10",7643.39,7643.39,7643.39,7643.39,6200],["2024-06-11",7651.79,7685.39,7651.79,7685.39,9200],["2024-06-12",7618.19,7618.19,7618.19,7618.19,400],["2024-06-13",7718.99,8147.35,7718.99,8147.35,21800],["2024-06-14",8693.31,8693.31,8693.31,8693.31,38700],["2024-06-17",8987.28,9197.27,8483.32,8693.31,33000],["2024-06-18",8903.29,8903.29,8180.95,8777.3,12000],["2024-06-19",8231.34,8248.14,8164.15,8231.34,28800],["2024-06-20",8231.34,8357.33,8071.76,8340.54,12500],["2024-06-21",8340.54,8357.33,8105.35,8357.33,4300],["2024-06-24",8315.34,8315.34,8080.16,8080.16,5900],["2024-06-25",8357.33,8382.53,8273.34,8273.34,3500],["2024-06-26",8113.75,8113.75,8071.76,8071.76,7300],["2024-06-27",8390.93,8390.93,8390.93,8390.93,100],["2024-06-28",8063.36,8306.94,8063.36,8298.54,400],["2024-07-01",8290.14,8290.14,7811.38,8130.55,2300],["2024-07-02",7987.76,7987.76,7979.36,7979.36,200],["2024-07-03",7979.36,7979.36,7895.37,7895.37,4600],["2024-07-04",7903.77,8130.55,7903.77,8113.75,2800],["2024-07-05",7853.37,8096.95,7853.37,8096.95,4800],["2024-07-08",8096.95,8113.75,7584.6,8105.35,4400],["2024-07-09",8105.35,8105.35,8105.35,8105.35,0],["2024-07-10",8105.35,8180.95,8105.35,8172.55,4200],["2024-07-11",8172.55,8172.55,8172.55,8172.55,0],["2024-07-12",7895.37,8147.35,7895.37,8105.35,3200],["2024-07-15",8138.95,8138.95,8138.95,8138.95,100],["2024-07-16",7920.57,8147.35,7920.57,8138.95,4500],["2024-07-17",7979.36,7979.36,7937.37,7979.36,3000],["2024-07-18",7979.36,8315.34,7979.36,8147.35,2400],["2024-07-19",8147.35,8147.35,8147.35,8147.35,300],["2024-07-22",8021.36,8021.36,7979.36,8021.36,2600],["2024-07-23",8029.76,8029.76,8029.76,8029.76,600],["2024-07-24",7979.36,8063.36,7483.8,8063.36,1200],["2024-07-25",8147.35,8147.35,8138.95,8138.95,500],["2024-07-26",8315.34,8315.34,8315.34,8315.34,100],["2024-07-29",8298.54,8399.33,8298.54,8399.33,5300],["2024-07-30",8399.33,8399.33,8399.33,8399.33,0],["2024-07-31",8399.33,8399.33,8399.33,8399.33,0],["2024-08-01",8399.33,8399.33,8399.33,8399.33,0],["2024-08-02",8399.33,8399.33,8399.33,8399.33,0],["2024-08-05",8399.33,8399.33,8399.33,8399.33,0],["2024-08-06",8399.33,8399.33,8399.33,8399.33,0],["2024-08-07",8399.33,8399.33,8399.33,8399.33,400],["2024-08-08",8399.33,8399.33,8399.33,8399.33,400],["2024-08-09",8399.33,8399.33,8399.33,8399.33,0],["2024-08-12",7903.77,8004.56,7903.77,7996.16,700],["2024-08-13",7996.16,7996.16,7996.16,7996.16,0],["2024-08-14",7996.16,7996.16,7996.16,7996.16,0],["2024-08-15",8332.14,8332.14,8332.14,8332.14,100],["2024-08-16",8390.93,8390.93,8382.53,8390.93,700],["2024-08-19",8576.61,8576.61,8576.61,8576.61,300],["2024-08-20",8576.61,8576.61,8576.61,8576.61,100],["2024-08-21",8576.61,8576.61,8576.61,8576.61,100],["2024-08-22",8576.61,8576.61,8399.77,8399.77,900],["2024-08-23",8620.82,8620.82,8399.77,8408.62,600],["2024-08-26",8452.82,8576.61,8452.82,8576.61,1000],["2024-08-27",8576.61,8576.61,8576.61,8576.61,7200],["2024-08-28",8576.61,8576.61,8576.61,8576.61,400],["2024-08-29",8576.61,8576.61,8576.61,8576.61,100],["2024-08-30",8576.61,8576.61,8576.61,8576.61,200],["2024-09-04",8567.77,8567.77,8567.77,8567.77,100],["2024-09-05",8567.77,8567.77,8488.19,8488.19,200],["2024-09-06",8488.19,8488.19,8488.19,8488.19,100],["2024-09-09",8488.19,8488.19,8488.19,8488.19,0],["2024-09-10",8488.19,8488.19,8488.19,8488.19,300],["2024-09-11",8576.61,8576.61,8532.4,8532.4,2000],["2024-09-12",8709.24,8709.24,8709.24,8709.24,100],["2024-09-13",8576.61,8620.82,8576.61,8576.61,1400],["2024-09-16",8576.61,8576.61,8488.19,8488.19,800],["2024-09-17",8488.19,8488.19,8488.19,8488.19,0],["2024-09-18",8488.19,8488.19,8488.19,8488.19,0],["2024-09-19",8488.19,8488.19,8488.19,8488.19,0],["2024-09-20",8488.19,8488.19,8488.19,8488.19,0],["2024-09-23",8399.77,8399.77,8399.77,8399.77,2400],["2024-09-24",8399.77,8399.77,8399.77,8399.77,100],["2024-09-25",8046.1,8046.1,8046.1,8046.1,500],["2024-09-26",8046.1,8046.1,8046.1,8046.1,0],["2024-09-27",8063.78,8063.78,8063.78,8063.78,100],["2024-09-30",8072.62,8072.62,8063.78,8063.78,300],["2024-10-01",8063.78,8063.78,8063.78,8063.78,0],["2024-10-02",8099.15,8099.15,8099.15,8099.15,300],["2024-10-03",8099.15,8134.52,8099.15,8134.52,700],["2024-10-04",8399.77,8399.77,8399.77,8399.77,2000],["2024-10-07",8399.77,8399.77,8399.77,8399.77,0],["2024-10-08",8399.77,8399.77,8399.77,8399.77,0],["2024-10-09",8974.49,8974.49,8222.94,8231.78,1700],["2024-10-10",8399.77,8399.77,8399.77,8399.77,500],["2024-10-11",8010.73,8134.52,8010.73,8134.52,200],["2024-10-14",8134.52,8134.52,8134.52,8134.52,0],["2024-10-15",8134.52,8134.52,8134.52,8134.52,0],["2024-10-16",8143.36,8143.36,8054.94,8054.94,3500],["2024-10-17",8081.47,8134.52,8081.47,8134.52,3300],["2024-10-18",8134.52,8134.52,8134.52,8134.52,2000],["2024-10-21",7701.27,8125.68,7701.27,8125.68,700],["2024-10-22",8125.68,8125.68,8125.68,8125.68,200],["2024-10-23",8125.68,8125.68,8125.68,8125.68,0],["2024-10-24",7789.68,7957.68,7754.32,7957.68,7500],["2024-10-25",7957.68,7957.68,7957.68,7957.68,0],["2024-10-28",7957.68,7957.68,7957.68,7957.68,1000],["2024-10-29",7957.68,7957.68,7957.68,7957.68,100],["2024-10-30",7957.68,7957.68,7957.68,7957.68,100],["2024-10-31",7957.68,7957.68,7957.68,7957.68,0],["2024-11-01",7957.68,7957.68,7957.68,7957.68,0],["2024-11-04",7780.84,7780.84,7780.84,7780.84,1600],["2024-11-05",7780.84,7780.84,7780.84,7780.84,3500],["2024-11-06",7780.84,7780.84,7780.84,7780.84,500],["2024-11-07",7780.84,7780.84,7780.84,7780.84,1700],["2024-11-08",7780.84,7780.84,7780.84,7780.84,500],["2024-11-11",7780.84,7780.84,7780.84,7780.84,2300],["2024-11-12",7763.16,7763.16,7745.48,7745.48,2100],["2024-11-13",7745.48,7745.48,7604.01,7745.48,2600],["2024-11-14",7736.63,7736.63,7736.63,7736.63,2100],["2024-11-15",7294.54,7727.79,7259.17,7727.79,400],["2024-11-18",7347.59,7718.95,7188.44,7718.95,2200],["2024-11-19",7692.42,7692.42,7604.01,7604.01,800],["2024-11-20",7471.38,7471.38,7161.91,7161.91,7100],["2024-11-21",7161.91,7250.33,7161.91,7250.33,2300],["2024-11-22",7250.33,7418.33,7161.91,7418.33,3100],["2024-11-25",7427.17,7427.17,7427.17,7427.17,400],["2024-11-26",7842.74,7842.74,7444.85,7462.54,5700],["2024-11-27",7462.54,7462.54,7462.54,7462.54,0],["2024-11-28",7427.17,7542.11,7161.91,7542.11,2100],["2024-11-29",7480.22,7480.22,7480.22,7480.22,100],["2024-12-02",7497.9,7497.9,7489.06,7489.06,200],["2024-12-03",7489.06,7489.06,7489.06,7489.06,0],["2024-12-04",7489.06,7489.06,7489.06,7489.06,0],["2024-12-05",7462.54,7471.38,7453.69,7471.38,800],["2024-12-06",7471.38,7471.38,7471.38,7471.38,400],["2024-12-09",7427.17,7515.59,7427.17,7515.59,1400],["2024-12-10",7471.38,7471.38,7294.54,7294.54,2600],["2024-12-11",7595.16,7639.37,7595.16,7639.37,300],["2024-12-12",7639.37,7639.37,7639.37,7639.37,3000],["2024-12-13",7639.37,7639.37,7259.17,7259.17,1700],["2024-12-16",7577.48,7577.48,7577.48,7577.48,200],["2024-12-17",7577.48,7577.48,7524.43,7524.43,3100],["2024-12-18",7524.43,7524.43,7524.43,7524.43,0],["2024-12-19",7471.38,7471.38,7471.38,7471.38,100],["2024-12-20",7515.59,7515.59,7515.59,7515.59,1500],["2024-12-23",7161.91,7648.21,7161.91,7648.21,1000],["2024-12-24",7250.33,7595.16,7250.33,7595.16,3400],["2024-12-25",7586.32,7586.32,7577.48,7577.48,2400],["2024-12-26",7577.48,7577.48,7577.48,7577.48,0],["2024-12-27",7692.42,7869.26,7612.85,7780.84,4300],["2024-12-30",7780.84,7780.84,7780.84,7780.84,0],["2024-12-31",7780.84,7780.84,7780.84,7780.84,0],["2025-01-02",7780.84,7780.84,7780.84,7780.84,0],["2025-01-03",7780.84,7780.84,7780.84,7780.84,0],["2025-01-06",7772.0,7772.0,7612.85,7648.21,1200],["2025-01-07",7604.01,7604.01,7604.01,7604.01,100],["2025-01-08",7515.59,7515.59,7427.17,7427.17,400],["2025-01-09",7427.17,7427.17,7427.17,7427.17,0],["2025-01-10",7427.17,7427.17,7427.17,7427.17,0],["2025-01-13",7427.17,7427.17,7427.17,7427.17,0],["2025-01-14",7427.17,7427.17,7427.17,7427.17,0],["2025-01-15",7427.17,7427.17,7427.17,7427.17,200],["2025-01-16",7427.17,7427.17,7427.17,7427.17,100],["2025-01-17",7427.17,7427.17,7427.17,7427.17,0],["2025-01-20",7701.27,7780.84,7701.27,7772.0,2000],["2025-01-21",7772.0,7772.0,7772.0,7772.0,0],["2025-01-22",7436.01,7692.42,7436.01,7471.38,300],["2025-01-23",7559.8,7559.8,7559.8,7559.8,100],["2025-01-24",7294.54,7294.54,7294.54,7294.54,100],["2025-02-03",7303.38,7515.59,7303.38,7515.59,1200],["2025-02-04",7294.54,7294.54,7259.17,7259.17,1000],["2025-02-05",7444.85,7444.85,7436.01,7436.01,2600],["2025-02-06",7648.21,7657.06,7639.37,7657.06,2000],["2025-02-07",7648.21,7754.32,7648.21,7736.63,1800],["2025-02-10",7736.63,7736.63,7604.01,7604.01,200],["2025-02-11",7718.95,7745.48,7718.95,7745.48,700],["2025-02-12",7604.01,7772.0,7604.01,7772.0,1000],["2025-02-13",7772.0,7772.0,7772.0,7772.0,1300],["2025-02-14",7780.84,8311.35,7780.84,8293.67,9500],["2025-02-17",8293.67,8293.67,8275.99,8284.83,1000],["2025-02-18",8037.26,8037.26,8037.26,8037.26,500],["2025-02-19",8275.99,8293.67,8275.99,8293.67,2000],["2025-02-20",8311.35,8488.19,8311.35,8443.98,18600],["2025-02-21",8532.4,8576.61,8443.98,8532.4,1200],["2025-02-24",8532.4,8532.4,8532.4,8532.4,100],["2025-02-25",8532.4,8532.4,8532.4,8532.4,0],["2025-02-26",8488.19,8488.19,8222.94,8222.94,8100],["2025-02-27",8222.94,8222.94,8222.94,8222.94,700],["2025-02-28",8222.94,8222.94,8222.94,8222.94,1800],["2025-03-03",8222.94,8222.94,8222.94,8222.94,0],["2025-03-04",8196.41,8196.41,8196.41,8196.41,400],["2025-03-05",8196.41,8196.41,8196.41,8196.41,700],["2025-03-06",8196.41,8196.41,8196.41,8196.41,0],["2025-03-07",8134.52,8196.41,8134.52,8196.41,300],["2025-03-10",8205.25,8205.25,8205.25,8205.25,200],["2025-03-11",8205.25,8205.25,8205.25,8205.25,0],["2025-03-12",8205.25,8205.25,8205.25,8205.25,0],["2025-03-13",8205.25,8205.25,8134.52,8134.52,2100],["2025-03-14",8001.89,8355.56,8001.89,8355.56,200],["2025-03-17",8355.56,8355.56,8355.56,8355.56,0],["2025-03-18",7957.68,7957.68,7957.68,7957.68,3100],["2025-03-19",8337.88,8337.88,8329.04,8329.04,200],["2025-03-20",8320.2,8320.2,8311.35,8311.35,800],["2025-03-21",8311.35,8311.35,8311.35,8311.35,100],["2025-03-24",8311.35,8311.35,8311.35,8311.35,0],["2025-03-25",8311.35,8311.35,8046.1,8046.1,700],["2025-03-26",8072.62,8603.14,8054.94,8603.14,14400],["2025-03-27",8603.14,8665.03,8603.14,8665.03,300],["2025-03-28",8665.03,8665.03,8576.61,8611.98,1700],["2025-03-31",8620.82,8620.82,8134.52,8567.77,500],["2025-04-01",8567.77,8567.77,8196.41,8196.41,3500],["2025-04-02",8222.94,8222.94,8214.09,8222.94,600],["2025-04-03",7665.9,7665.9,7648.21,7648.21,900],["2025-04-04",7630.53,7630.53,7630.53,7630.53,100],["2025-04-08",7542.11,7542.11,7542.11,7542.11,1500],["2025-04-09",7957.68,7957.68,7957.68,7957.68,900],["2025-04-10",8497.03,8514.72,8497.03,8514.72,21900],["2025-04-11",8514.72,8576.61,8514.72,8532.4,1100],["2025-04-14",8046.1,8514.72,8019.57,8488.19,1300],["2025-04-15",8488.19,8488.19,8010.73,8010.73,1100],["2025-04-16",8567.77,8567.77,7453.69,8452.82,6200],["2025-04-17",7966.52,8461.67,7957.68,8390.93,900],["2025-04-18",8337.88,8523.56,8046.1,8435.14,800],["2025-04-21",8417.46,8417.46,7957.68,8355.56,3500],["2025-04-22",7966.52,7966.52,7851.58,7869.26,3800],["2025-04-23",7957.68,8258.3,7957.68,8258.3,800],["2025-04-24",8214.09,8214.09,8214.09,8214.09,500],["2025-04-25",8214.09,8214.09,7798.53,8205.25,2400],["2025-04-28",8205.25,8205.25,8205.25,8205.25,200],["2025-04-29",7966.52,7975.36,7780.84,7931.15,2600],["2025-05-05",8284.83,8284.83,7948.84,7948.84,2200],["2025-05-06",7948.84,8284.83,7948.84,8214.09,2700],["2025-05-07",7904.63,7957.68,7904.63,7940.0,1200],["2025-05-08",7948.84,7948.84,7940.0,7940.0,300],["2025-05-09",7948.84,8152.2,7940.0,8152.2,500],["2025-05-12",8152.2,8152.2,7957.68,8046.1,800],["2025-05-13",7886.95,8116.83,7886.95,8116.83,200],["2025-05-14",7957.68,8081.47,7957.68,8081.47,2300],["2025-05-15",8081.47,8081.47,8081.47,8081.47,1100],["2025-05-16",7878.1,8090.31,7878.1,8090.31,2900],["2025-05-19",8090.31,8090.31,8090.31,8090.31,0],["2025-05-20",7869.26,8037.26,7683.58,7957.68,2500],["2025-05-21",7913.47,8037.26,7913.47,8028.42,2200],["2025-05-22",8028.42,8222.94,8028.42,8134.52,1200],["2025-05-23",8311.35,8311.35,8311.35,8311.35,100],["2025-05-26",7957.68,8001.89,7957.68,8001.89,800],["2025-05-27",7957.68,8222.94,7931.15,8010.73,1000],["2025-05-28",8293.67,8293.67,7869.26,7913.47,10900],["2025-05-29",8205.25,8205.25,7957.68,7957.68,4400],["2025-05-30",8222.94,8222.94,7957.68,8116.83,800],["2025-06-02",8072.62,8072.62,8072.62,8072.62,100],["2025-06-03",8072.62,8072.62,8072.62,8072.62,0],["2025-06-04",8072.62,8072.62,8072.62,8072.62,700],["2025-06-05",8072.62,8072.62,8072.62,8072.62,0],["2025-06-06",8240.62,8240.62,8046.1,8125.68,1800],["2025-06-09",8125.68,8125.68,8116.83,8116.83,6100],["2025-06-10",8046.1,8046.1,7913.47,7922.31,900],["2025-06-11",7957.68,8399.77,7957.68,8099.15,6100],["2025-06-12",8214.09,8355.56,8214.09,8302.51,1200],["2025-06-13",8302.51,8302.51,8302.51,8302.51,0],["2025-06-16",8072.62,8116.83,8072.62,8090.31,1300],["2025-06-17",8099.15,8099.15,8099.15,8099.15,100],["2025-06-18",8090.31,8134.52,8090.31,8134.52,1900],["2025-06-19",8311.35,8311.35,8134.52,8134.52,1400],["2025-06-20",8134.52,8346.72,8134.52,8346.72,200],["2025-06-23",8853.72,8853.72,8450.0,8450.0,400],["2025-06-24",8450.0,8450.0,8262.22,8450.0,1000],["2025-06-25",8450.0,8450.0,8450.0,8450.0,0],["2025-06-26",8008.72,8008.72,8008.72,8008.72,1900],["2025-06-27",8018.11,8018.11,8018.11,8018.11,1100],["2025-06-30",7811.56,8543.89,7811.56,8543.89,5000],["2025-07-01",8271.61,8356.11,8271.61,8356.11,1100],["2025-07-02",8262.22,8356.11,8262.22,8356.11,2300],["2025-07-03",8356.11,8356.11,8356.11,8356.11,1200],["2025-07-04",8356.11,8356.11,8356.11,8356.11,700],["2025-07-07",8543.89,8637.78,8543.89,8628.39,3400],["2025-07-08",8543.89,8543.89,8543.89,8543.89,400],["2025-07-09",8450.0,8543.89,8365.5,8543.89,4600],["2025-07-10",8543.89,8543.89,8543.89,8543.89,0],["2025-07-11",8356.11,8637.78,8356.11,8637.78,2400],["2025-07-14",8590.83,8590.83,8562.67,8562.67,1200],["2025-07-15",8562.67,8562.67,8337.33,8337.33,2600],["2025-07-16",8628.39,8628.39,8628.39,8628.39,200],["2025-07-17",8619.0,8619.0,8271.61,8450.0,6500],["2025-07-18",8722.28,8722.28,8450.0,8450.0,300],["2025-07-21",8450.0,8450.0,8412.44,8450.0,600],["2025-07-22",8450.0,8450.0,8450.0,8450.0,300],["2025-07-23",8450.0,8450.0,8450.0,8450.0,400],["2025-07-24",8543.89,8543.89,8496.94,8496.94,3700],["2025-07-25",8496.94,8534.5,8450.0,8534.5,800],["2025-07-28",8496.94,8637.78,8496.94,8619.0,4100],["2025-07-29",8450.0,8450.0,8450.0,8450.0,100],["2025-07-30",8450.0,8450.0,8299.78,8450.0,1500],["2025-07-31",8675.33,8722.28,8543.89,8637.78,3500],["2025-08-01",8637.78,8637.78,8543.89,8543.89,400],["2025-08-04",8543.89,8543.89,8450.0,8450.0,5700],["2025-08-05",8459.39,8459.39,8459.39,8459.39,1700],["2025-08-06",8459.39,8543.89,8459.39,8459.39,1900],["2025-08-07",8637.78,8637.78,8543.89,8543.89,7000],["2025-08-08",8543.89,8543.89,8543.89,8543.89,200],["2025-08-11",8543.89,9126.0,8450.0,8684.72,22400],["2025-08-12",8919.44,9107.22,8731.67,9107.22,8600],["2025-08-13",9107.22,9295.0,8919.44,9107.22,15000],["2025-08-14",9107.22,9201.11,9107.22,9154.17,5100],["2025-08-15",9154.17,9313.78,8928.83,9088.44,5100],["2025-08-18",8919.44,9060.28,8731.67,9060.28,3100],["2025-08-19",9013.33,9107.22,8919.44,9097.83,15000],["2025-08-20",8778.61,9107.22,8759.83,9097.83,2200],["2025-08-21",9097.83,9379.5,9088.44,9313.78,27200],["2025-08-22",9379.5,9576.67,9313.78,9323.17,7800],["2025-08-25",9717.5,9717.5,9323.17,9323.17,10000],["2025-08-26",9323.17,9764.44,9295.0,9764.44,5300],["2025-08-27",9858.33,9952.22,9388.89,9952.22,29600],["2025-08-28",9952.22,9952.22,9388.89,9764.44,8900],["2025-08-29",9952.22,10233.89,9858.33,10233.89,16600],["2025-09-03",10938.06,10938.06,10938.06,10938.06,27500],["2025-09-04",11595.28,11689.17,11548.33,11689.17,66200],["2025-09-05",12487.22,12487.22,12111.67,12487.22,72600],["2025-09-08",12487.22,12487.22,11642.22,11642.22,56800],["2025-09-09",11642.22,11642.22,10844.17,10985.0,51600],["2025-09-10",11736.11,11736.11,10515.56,11078.89,30700],["2025-09-11",10797.22,10891.11,10515.56,10703.33,18100],["2025-09-12",10703.33,11266.67,10562.5,11172.78,27400],["2025-09-15",10609.44,11313.61,10609.44,11313.61,12100],["2025-09-16",11125.83,11313.61,10891.11,11172.78,32800],["2025-09-17",11219.72,11923.89,10938.06,11923.89,38000],["2025-09-18",11501.39,11736.11,11454.44,11736.11,22200],["2025-09-19",11736.11,11736.11,11266.67,11595.28,10300],["2025-09-22",11078.89,11501.39,11078.89,11501.39,9800],["2025-09-23",11501.39,11501.39,11266.67,11266.67,4600],["2025-09-24",11266.67,11266.67,10985.0,11266.67,13400],["2025-09-25",11501.39,11501.39,11360.56,11407.5,1900],["2025-09-26",11407.5,11407.5,10609.44,11266.67,11300],["2025-09-29",11266.67,11266.67,11078.89,11078.89,500],["2025-09-30",10891.11,10891.11,10327.78,10327.78,8100],["2025-10-01",9717.5,10327.78,9717.5,10093.06,16300],["2025-10-02",10093.06,10093.06,10046.11,10046.11,1300],["2025-10-03",10046.11,10046.11,9858.33,9858.33,2900],["2025-10-06",9905.28,9905.28,9482.78,9482.78,24900],["2025-10-07",9999.17,9999.17,9482.78,9482.78,16900],["2025-10-08",9482.78,9529.72,9388.89,9388.89,20700],["2025-10-09",9388.89,9435.83,9323.17,9435.83,12100],["2025-10-10",9435.83,10046.11,9435.83,9717.5,13800],["2025-10-13",9717.5,9717.5,9482.78,9482.78,14700],["2025-10-14",9482.78,10140.0,9482.78,10140.0,26200],["2025-10-15",10844.17,10844.17,10844.17,10844.17,158100],["2025-10-16",11595.28,11595.28,11595.28,11595.28,143900],["2025-10-17",12393.33,12393.33,12299.44,12393.33,680500],["2025-10-20",12346.39,12346.39,11548.33,11548.33,81700],["2025-10-21",10750.28,10750.28,10750.28,10750.28,33200],["2025-10-22",9999.17,9999.17,9999.17,9999.17,174700],["2025-10-23",9360.72,9999.17,9341.94,9576.67,230100],["2025-10-24",9670.56,9670.56,9219.89,9238.67,47900],["2025-10-27",9248.06,9764.44,9248.06,9388.89,117200],["2025-10-28",9388.89,9576.67,9201.11,9576.67,54500],["2025-10-29",9670.56,9670.56,9388.89,9482.78,43700],["2025-10-30",9670.56,9670.56,9388.89,9576.67,17700],["2025-10-31",9623.61,9623.61,9388.89,9529.72,15700],["2025-11-03",9201.11,9482.78,9201.11,9388.89,10300],["2025-11-04",9388.89,9482.78,9126.0,9229.28,48300],["2025-11-05",9229.28,9388.89,9201.11,9248.06,7900],["2025-11-06",9370.11,9388.89,9257.44,9266.83,17400],["2025-11-07",9266.83,9370.11,9266.83,9266.83,5000],["2025-11-10",9248.06,9370.11,9107.22,9182.33,10300],["2025-11-11",9266.83,9266.83,9219.89,9219.89,5600],["2025-11-12",9341.94,9341.94,9248.06,9266.83,27600],["2025-11-13",9248.06,9276.22,9201.11,9201.11,8100],["2025-11-14",9295.0,9295.0,9201.11,9295.0,2900],["2025-11-17",9295.0,9388.89,9201.11,9201.11,46200],["2025-11-18",9201.11,9295.0,9107.22,9107.22,14600],["2025-11-19",9107.22,9276.22,9050.89,9050.89,13200],["2025-11-20",9050.89,9050.89,8900.67,8975.78,31500],["2025-11-21",8966.39,8966.39,8496.94,8919.44,15400],["2025-11-24",8919.44,8919.44,8647.17,8881.89,36900],["2025-11-25",8881.89,8881.89,8778.61,8778.61,2500],["2025-11-26",8769.22,8769.22,8487.56,8543.89,24200],["2025-11-27",8543.89,8543.89,8515.72,8515.72,10200],["2025-11-28",8515.72,8863.11,8515.72,8553.28,12300],["2025-12-01",8562.67,8562.67,8450.0,8506.33,9400],["2025-12-02",8722.28,9097.83,8722.28,9097.83,44200],["2025-12-03",9717.5,9717.5,9717.5,9717.5,47800],["2025-12-04",10374.72,10374.72,10374.72,10374.72,85400],["2025-12-05",11078.89,11078.89,10515.56,11078.89,169100],["2025-12-08",11642.22,11642.22,10327.78,10327.78,95900],["2025-12-09",9764.44,9858.33,9623.61,9623.61,84500],["2025-12-10",9219.89,9388.89,9013.33,9295.0,83300],["2025-12-11",9295.0,9295.0,9013.33,9032.11,29700],["2025-12-12",9304.39,9304.39,9041.5,9060.28,40100],["2025-12-15",9388.89,9388.89,8919.44,8928.83,10400],["2025-12-16",8741.06,9295.0,8731.67,9201.11,26400],["2025-12-17",9295.0,9295.0,8957.0,8957.0,20900],["2025-12-18",9003.94,9107.22,8928.83,9013.33,11900],["2025-12-19",9013.33,9013.33,8910.06,8985.17,31200],["2025-12-22",8985.17,8985.17,8910.06,8910.06,35900],["2025-12-23",8919.44,9182.33,8919.44,8985.17,15600],["2025-12-24",8985.17,8994.56,8637.78,8966.39,17100],["2025-12-25",8966.39,9013.33,8919.44,8919.44,14300],["2025-12-26",8637.78,8919.44,8543.89,8543.89,38900],["2025-12-29",8910.06,8910.06,8628.39,8656.56,4100],["2025-12-30",8741.06,8919.44,8741.06,8919.44,2700],["2025-12-31",9013.33,9013.33,8825.56,8975.78,5800],["2026-01-05",8985.17,8985.17,8703.5,8703.5,16500],["2026-01-06",8684.72,8731.67,8684.72,8712.89,19200],["2026-01-07",8975.78,8975.78,8637.78,8825.56,11000],["2026-01-08",8919.44,8966.39,8825.56,8872.5,16700],["2026-01-09",8872.5,8919.44,8788.0,8788.0,3400],["2026-01-12",8788.0,9370.11,8731.67,8872.5,48300],["2026-01-13",8872.5,8872.5,8797.39,8816.17,27200],["2026-01-14",8365.5,8919.44,8365.5,8816.17,113600],["2026-01-15",8891.28,8891.28,8675.33,8816.17,24000],["2026-01-16",9172.94,9172.94,8656.56,8825.56,35400],["2026-01-19",8600.22,8834.94,8600.22,8834.94,17800],["2026-01-20",8825.56,8825.56,8656.56,8665.94,22300],["2026-01-21",8665.94,8665.94,8543.89,8637.78,15400],["2026-01-22",8637.78,8816.17,8609.61,8628.39,9500],["2026-01-23",8628.39,8628.39,8553.28,8572.06,17600],["2026-01-26",8572.06,8572.06,8543.89,8562.67,6300],["2026-01-27",8590.83,8844.33,8572.06,8684.72,15000],["2026-01-28",8684.72,8816.17,8553.28,8553.28,9900],["2026-01-29",8562.67,8703.5,8562.67,8675.33,7000],["2026-01-30",8637.78,8797.39,8637.78,8684.72,12600],["2026-02-02",8684.72,8684.72,8572.06,8581.44,3200],["2026-02-03",8581.44,8637.78,8543.89,8543.89,26400],["2026-02-04",8543.89,8553.28,8543.89,8543.89,16500],["2026-02-05",8553.28,8712.89,8543.89,8553.28,8900],["2026-02-06",8543.89,8553.28,8403.06,8412.44,15800],["2026-02-09",8412.44,8412.44,8356.11,8356.11,2000],["2026-02-10",8356.11,8356.11,8271.61,8290.39,8000],["2026-02-11",8290.39,8450.0,8290.39,8356.11,3900],["2026-02-12",8356.11,8365.5,8356.11,8356.11,900],["2026-02-13",8450.0,8450.0,8421.83,8450.0,8300],["2026-02-23",8450.0,8628.39,8450.0,8628.39,5100],["2026-02-24",8496.94,8619.0,8468.78,8543.89,14400],["2026-02-25",8694.11,8694.11,8450.0,8543.89,4400],["2026-02-26",8581.44,8581.44,8450.0,8450.0,8700],["2026-02-27",8543.89,8543.89,8450.0,8525.11,18700],["2026-03-02",7980.56,8534.5,7980.56,8450.0,19600],["2026-03-03",8450.0,8450.0,8215.28,8356.11,6600],["2026-03-04",8356.11,8356.11,8140.17,8262.22,11300],["2026-03-05",8262.22,8309.17,8262.22,8309.17,9400],["2026-03-06",8440.61,8440.61,8262.22,8262.22,7800],["2026-03-09",7802.17,7933.61,7689.5,7933.61,26000],["2026-03-10",7933.61,7933.61,7698.89,7698.89,9400],["2026-03-11",7698.89,7839.72,7698.89,7698.89,4600],["2026-03-12",7886.67,7980.56,7698.89,7914.83,24700],["2026-03-13",8027.5,8234.06,7980.56,7980.56,8100],["2026-03-16",8356.11,8356.11,7980.56,7989.94,3600],["2026-03-17",8121.39,8121.39,7971.17,7971.17,11800],["2026-03-18",7971.17,8055.67,7971.17,8055.67,1300],["2026-03-19",8055.67,8055.67,7971.17,7989.94,4800],["2026-03-20",7989.94,7989.94,7605.0,7980.56,11300],["2026-03-23",7980.56,7980.56,7802.17,7980.56,5000],["2026-03-24",7980.56,7980.56,7774.0,7980.56,1600],["2026-03-25",8074.44,8074.44,7980.56,7980.56,3600],["2026-03-26",7980.56,7980.56,7980.56,7980.56,500],["2026-03-27",7717.67,8008.72,7717.67,8008.72,2100],["2026-03-30",8008.72,8008.72,7999.33,8008.72,4400],["2026-03-31",7980.56,7980.56,7961.78,7961.78,3900],["2026-04-01",8008.72,8008.72,7961.78,7961.78,1200],["2026-04-02",7980.56,7999.33,7980.56,7980.56,2100],["2026-04-03",8027.5,8027.5,7849.11,7933.61,8600],["2026-04-06",7980.56,8093.22,7980.56,8074.44,16800],["2026-04-07",8027.5,8440.61,8027.5,8337.33,19800],["2026-04-08",8337.33,8440.61,8271.61,8403.06,22200],["2026-04-09",8403.06,8403.06,8027.5,8337.33,9700],["2026-04-10",8102.61,8337.33,8102.61,8337.33,1600],["2026-04-13",8337.33,8337.33,8083.83,8262.22,8100],["2026-04-14",8356.11,8450.0,8327.94,8356.11,38700],["2026-04-15",8271.61,8450.0,8262.22,8450.0,13200],["2026-04-16",8628.39,8722.28,8590.83,8637.78,20700],["2026-04-17",8637.78,8637.78,8468.78,8468.78,10000],["2026-04-20",8496.94,8506.33,8093.22,8158.94,11600],["2026-04-21",8224.67,8262.22,8224.67,8224.67,4600],["2026-04-22",8224.67,8224.67,8215.28,8215.28,6700],["2026-04-23",8224.67,8356.11,8215.28,8356.11,6800],["2026-04-24",8581.44,8581.44,8262.22,8356.11,2800],["2026-04-28",8356.11,8403.06,8356.11,8365.5,2400],["2026-04-29",8365.5,8431.22,8130.78,8130.78,15600],["2026-05-04",8252.83,8271.61,8252.83,8271.61,2200],["2026-05-05",8271.61,8271.61,8262.22,8262.22,2600],["2026-05-06",8262.22,8309.17,8262.22,8309.17,1000],["2026-05-07",8590.83,8590.83,8337.33,8337.33,2100],["2026-05-08",8346.72,8346.72,8318.56,8318.56,4600],["2026-05-11",8318.56,8318.56,7961.78,8309.17,16400],["2026-05-12",8309.17,8309.17,8168.33,8309.17,2200],["2026-05-13",8215.28,8309.17,8074.44,8177.72,3700],["2026-05-14",8262.22,8262.22,8187.11,8215.28,1700],["2026-05-15",8215.28,8215.28,8158.94,8168.33,900],["2026-05-18",7830.33,8112.0,7830.33,8074.44,5700],["2026-05-19",8036.89,8262.22,8036.89,8168.33,900],["2026-05-20",7989.94,8102.61,7989.94,8102.61,7800],["2026-05-21",8093.22,8102.61,8093.22,8102.61,400],["2026-05-22",8083.83,8083.83,8074.44,8074.44,1000],["2026-05-25",8252.83,8252.83,8158.94,8158.94,700],["2026-05-26",8149.56,8205.89,8149.56,8177.72,3100],["2026-05-27",8168.33,8196.5,8168.33,8196.5,1700],["2026-05-28",8196.5,8215.28,8149.56,8149.56,3500],["2026-05-29",8149.56,8149.56,8083.83,8149.56,1200],["2026-06-01",8158.94,8187.11,8149.56,8149.56,3400],["2026-06-02",8149.56,8149.56,7952.39,8140.17,2900],["2026-06-03",8140.17,8140.17,8074.44,8074.44,5800],["2026-06-04",8168.33,8168.33,8168.33,8168.33,400],["2026-06-05",8168.33,8168.33,8074.44,8074.44,1400],["2026-06-08",8074.44,8074.44,8074.44,8074.44,600],["2026-06-09",8074.44,8074.44,8074.44,8074.44,0],["2026-06-10",7980.56,8168.33,7980.56,8149.56,2300],["2026-06-11",8074.44,8149.56,8074.44,8149.56,500],["2026-06-12",7999.33,8121.39,7999.33,8121.39,600],["2026-06-15",8074.44,8158.94,8074.44,8130.78,500],["2026-06-16",8158.94,8158.94,8140.17,8140.17,2300],["2026-06-17",8121.39,8121.39,8112.0,8112.0,600],["2026-06-18",8121.39,8121.39,8027.5,8027.5,900],["2026-06-19",8027.5,8140.17,8027.5,8130.78,1100],["2026-06-22",8018.11,8121.39,7802.17,8102.61,3200],["2026-06-23",8309.17,8309.17,7952.39,8177.72,8100],["2026-06-24",8140.17,8149.56,8130.78,8140.17,3400],["2026-06-25",7924.22,8102.61,7924.22,8093.22,2100],["2026-06-26",8055.67,8074.44,8055.67,8074.44,1000],["2026-06-29",7952.39,8112.0,7933.61,8112.0,400],["2026-06-30",8112.0,8112.0,8093.22,8102.61,1100],["2026-07-01",8140.17,8215.28,8121.39,8215.28,5900],["2026-07-02",8168.33,8684.72,8168.33,8684.72,105500],["2026-07-03",8731.67,9285.61,8365.5,9276.22,110200],["2026-07-06",9285.61,9285.61,8816.17,9172.94,9700],["2026-07-07",8637.78,9144.78,8534.5,9088.44,41500],["2026-07-08",9079.06,9079.06,9032.11,9032.11,200],["2026-07-09",9013.33,9013.33,8543.89,8985.17,14100],["2026-07-10",8975.78,8975.78,8975.78,8975.78,100],["2026-07-13",8900.67,8900.67,8900.67,8900.67,100],["2026-07-14",8459.39,8459.39,8403.06,8450.0,7500],["2026-07-15",8450.0,8712.89,8403.06,8590.83,17100],["2026-07-16",8543.89,8637.78,8543.89,8590.83,7700],["2026-07-17",8966.39,8966.39,8910.06,8919.44,3200],["2026-07-20",8919.44,9276.22,8900.67,9050.89,22000],["2026-07-21",9041.5,9041.5,8459.39,8872.5,2300],["2026-07-22",8900.67,8900.67,8262.22,8450.0,7600],["2026-07-23",8400.0,8930.0,8300.0,8930.0,9500],["2026-07-24",8930.0,8930.0,8930.0,8930.0,0],["2026-07-27",8940.0,8940.0,8800.0,8800.0,1000],["2026-07-28",8790.0,8800.0,8310.0,8800.0,2500],["2026-07-29",8790.0,8790.0,8790.0,8790.0,100],["2026-07-30",8750.0,9400.0,8750.0,9400.0,41600],["2026-07-31",10000.0,10000.0,9150.0,9770.0,22400],["2026-08-03",10300.0,10300.0,9500.0,9550.0,14400],["2026-08-04",9600.0,9600.0,9420.0,9420.0,32700],["2026-08-05",9430.0,9430.0,9420.0,9430.0,9100],["2026-08-06",9700.0,9700.0,9030.0,9530.0,5800],["2026-08-07",9500.0,9500.0,9210.0,9210.0,4300],["2026-08-10",9230.0,9230.0,9110.0,9230.0,2900],["2026-08-11",9290.0,9300.0,9010.0,9010.0,8700],["2026-08-12",9000.0,9000.0,8700.0,8700.0,18400],["2026-08-13",8560.0,8620.0,8500.0,8500.0,111000],["2026-08-14",8500.0,8500.0,8310.0,8310.0,5100],["2026-08-17",8840.0,8840.0,8350.0,8350.0,700],["2026-08-18",8780.0,8780.0,8400.0,8400.0,1400],["2026-08-19",8450.0,8700.0,8450.0,8520.0,10900],["2026-08-20",8440.0,8940.0,8440.0,8910.0,39300],["2026-08-21",8910.0,9140.0,8610.0,9120.0,2300],["2026-08-24",8700.0,9020.0,8700.0,9020.0,2700],["2026-08-25",8800.0,9010.0,8750.0,9010.0,3100],["2026-08-26",8800.0,8800.0,8750.0,8800.0,27000],["2026-08-27",8800.0,8800.0,8800.0,8800.0,1300],["2026-08-28",8800.0,8800.0,8500.0,8790.0,13200],["2026-09-03",8780.0,8780.0,8700.0,8770.0,1200],["2026-09-04",8770.0,8770.0,8710.0,8760.0,2700],["2026-09-07",8710.0,8720.0,8710.0,8720.0,1200],["2026-09-08",8720.0,8720.0,8720.0,8720.0,0],["2026-09-09",8720.0,8720.0,8700.0,8700.0,6700],["2026-09-10",8700.0,8700.0,8650.0,8680.0,1200],["2026-09-11",8680.0,8680.0,8550.0,8550.0,7900],["2026-09-14",8510.0,8510.0,8450.0,8450.0,3100],["2026-09-15",8410.0,8410.0,8400.0,8400.0,15400],["2026-09-16",8500.0,8500.0,8500.0,8500.0,500],["2026-09-17",8500.0,8500.0,8500.0,8500.0,100],["2026-09-18",8500.0,8740.0,8500.0,8740.0,400],["2026-09-21",8780.0,8780.0,8750.0,8750.0,200],["2026-09-22",8750.0,8750.0,8750.0,8750.0,100],["2026-09-23",8750.0,8750.0,8510.0,8510.0,300],["2026-09-24",8510.0,8510.0,8290.0,8290.0,12900],["2026-09-25",8400.0,8500.0,8290.0,8500.0,2800],["2026-09-28",8500.0,8500.0,8490.0,8490.0,900],["2026-09-29",8490.0,8490.0,8490.0,8490.0,100],["2026-09-30",8480.0,8490.0,8400.0,8400.0,600],["2026-10-01",8400.0,8400.0,8400.0,8400.0,200],["2026-10-02",8400.0,8500.0,8400.0,8410.0,1600],["2026-10-05",8400.0,8450.0,8400.0,8400.0,3200],["2026-10-06",8310.0,8400.0,8310.0,8400.0,1300],["2026-10-07",8320.0,8480.0,8320.0,8320.0,600],["2026-10-08",8600.0,8600.0,8290.0,8290.0,14100],["2026-10-09",8290.0,8340.0,8200.0,8340.0,3200],["2026-10-12",8600.0,8920.0,8210.0,8340.0,3000]]}