{"sym":"AG1","index":false,"bars":[["2018-01-10",6300.35,8018.63,6300.35,8018.63,30400],["2018-01-11",6815.84,6815.84,6815.84,6815.84,0],["2018-01-12",6815.84,6815.84,6815.84,6815.84,0],["2018-01-15",6815.84,6815.84,6815.84,6815.84,0],["2018-01-16",6815.84,6815.84,6815.84,6815.84,0],["2018-01-17",7789.53,7789.53,7789.53,7789.53,100],["2018-01-18",7789.53,7789.53,7789.53,7789.53,33],["2018-01-19",7789.53,7789.53,7789.53,7789.53,0],["2018-01-22",7044.94,7331.32,6815.84,6815.84,20000],["2018-01-23",6987.66,6987.66,6987.66,6987.66,0],["2018-01-24",6987.66,6987.66,6987.66,6987.66,0],["2018-01-25",6987.66,6987.66,6987.66,6987.66,0],["2018-01-26",6987.66,6987.66,6987.66,6987.66,0],["2018-01-29",7732.25,7732.25,7732.25,7732.25,1000],["2018-01-30",6873.11,6873.11,6873.11,6873.11,1020],["2018-01-31",6873.11,6873.11,6873.11,6873.11,0],["2018-02-01",6873.11,6873.11,6873.11,6873.11,0],["2018-02-02",6873.11,6873.11,6873.11,6873.11,0],["2018-02-05",6873.11,6873.11,6873.11,6873.11,0],["2018-02-06",6873.11,6873.11,6873.11,6873.11,0],["2018-02-07",6873.11,6873.11,6873.11,6873.11,0],["2018-02-08",6873.11,6873.11,6873.11,6873.11,0],["2018-02-09",6873.11,6873.11,6873.11,6873.11,0],["2018-02-12",6873.11,6873.11,6873.11,6873.11,0],["2018-02-13",6873.11,6873.11,6873.11,6873.11,0],["2018-02-21",6873.11,6873.11,6873.11,6873.11,0],["2018-02-22",6873.11,6873.11,6873.11,6873.11,0],["2018-02-23",6873.11,6873.11,6873.11,6873.11,0],["2018-02-26",6873.11,6873.11,6873.11,6873.11,0],["2018-02-27",6873.11,6873.11,6873.11,6873.11,0],["2018-02-28",6873.11,6873.11,6873.11,6873.11,0],["2018-03-01",6873.11,6873.11,6873.11,6873.11,1],["2018-03-02",6873.11,6873.11,6873.11,6873.11,0],["2018-03-05",6873.11,6873.11,6873.11,6873.11,0],["2018-03-06",6873.11,6873.11,6873.11,6873.11,0],["2018-03-07",6873.11,6873.11,6873.11,6873.11,0],["2018-03-08",6873.11,6873.11,6873.11,6873.11,0],["2018-03-09",6873.11,6873.11,6873.11,6873.11,0],["2018-03-12",6873.11,6873.11,6873.11,6873.11,0],["2018-03-13",6873.11,6873.11,6873.11,6873.11,0],["2018-03-14",6873.11,6873.11,6873.11,6873.11,0],["2018-03-15",6873.11,6873.11,6873.11,6873.11,0],["2018-03-16",6873.11,6873.11,6873.11,6873.11,0],["2018-03-19",6873.11,6873.11,6873.11,6873.11,0],["2018-03-20",6873.11,6873.11,6873.11,6873.11,0],["2018-03-21",6873.11,6873.11,6873.11,6873.11,0],["2018-03-22",6873.11,6873.11,6873.11,6873.11,0],["2018-03-23",6873.11,6873.11,6873.11,6873.11,0],["2018-03-26",6873.11,6873.11,6873.11,6873.11,0],["2018-03-27",6873.11,6873.11,6873.11,6873.11,0],["2018-03-28",6873.11,6873.11,6873.11,6873.11,0],["2018-03-29",6873.11,6873.11,6873.11,6873.11,0],["2018-03-30",6873.11,6873.11,6873.11,6873.11,0],["2018-04-02",6873.11,6873.11,6873.11,6873.11,0],["2018-04-03",6873.11,6873.11,6873.11,6873.11,0],["2018-04-04",6873.11,6873.11,6873.11,6873.11,0],["2018-04-05",6873.11,6873.11,6873.11,6873.11,0],["2018-04-06",8591.39,8591.39,8591.39,8591.39,400],["2018-04-09",8591.39,8591.39,8591.39,8591.39,0],["2018-04-10",8591.39,8591.39,8591.39,8591.39,0],["2018-04-11",8591.39,8591.39,8591.39,8591.39,0],["2018-04-12",8591.39,8591.39,8591.39,8591.39,0],["2018-04-13",8591.39,8591.39,8591.39,8591.39,0],["2018-04-16",8591.39,8591.39,8591.39,8591.39,0],["2018-04-17",8591.39,8591.39,8591.39,8591.39,0],["2018-04-18",8591.39,8591.39,8591.39,8591.39,0],["2018-04-19",8591.39,8591.39,8591.39,8591.39,0],["2018-04-20",8591.39,8591.39,8591.39,8591.39,0],["2018-04-23",8591.39,8591.39,8591.39,8591.39,0],["2018-04-24",8591.39,8591.39,8591.39,8591.39,0],["2018-04-26",8591.39,8591.39,8591.39,8591.39,0],["2018-04-27",8591.39,8591.39,8591.39,8591.39,0],["2018-05-02",8591.39,8591.39,8591.39,8591.39,0],["2018-05-03",8591.39,8591.39,8591.39,8591.39,0],["2018-05-04",8591.39,8591.39,8591.39,8591.39,0],["2018-05-07",8591.39,8591.39,8591.39,8591.39,0],["2018-05-08",8591.39,8591.39,8591.39,8591.39,0],["2018-05-09",8591.39,8591.39,8591.39,8591.39,60000],["2018-05-10",8591.39,8591.39,8591.39,8591.39,0],["2018-05-11",8591.39,8591.39,8591.39,8591.39,0],["2018-05-14",8591.39,8591.39,8591.39,8591.39,0],["2018-05-15",8591.39,8591.39,8591.39,8591.39,0],["2018-05-16",8591.39,8591.39,8591.39,8591.39,0],["2018-05-17",8591.39,8591.39,8591.39,8591.39,0],["2018-05-18",7337.17,7337.17,7337.17,7337.17,3500],["2018-05-21",7337.17,7337.17,7337.17,7337.17,0],["2018-05-22",7337.17,7337.17,7337.17,7337.17,0],["2018-05-23",7337.17,7337.17,7337.17,7337.17,0],["2018-05-24",7337.17,7337.17,7337.17,7337.17,0],["2018-05-25",7337.17,7337.17,7337.17,7337.17,0],["2018-05-28",7337.17,7337.17,7337.17,7337.17,0],["2018-05-29",7337.17,7337.17,7337.17,7337.17,0],["2018-05-30",7337.17,7337.17,7337.17,7337.17,0],["2018-05-31",7337.17,7337.17,7337.17,7337.17,0],["2018-06-01",7337.17,7337.17,7337.17,7337.17,0],["2018-06-04",7337.17,7337.17,7337.17,7337.17,0],["2018-06-05",7337.17,7337.17,7337.17,7337.17,0],["2018-06-06",7337.17,7337.17,7337.17,7337.17,0],["2018-06-07",7337.17,7337.17,7337.17,7337.17,0],["2018-06-08",7337.17,7337.17,7337.17,7337.17,0],["2018-06-11",7337.17,7337.17,7337.17,7337.17,0],["2018-06-12",7337.17,7337.17,7337.17,7337.17,0],["2018-06-13",6271.09,6271.09,6271.09,6271.09,5000],["2018-06-14",6271.09,6271.09,6271.09,6271.09,0],["2018-06-15",6271.09,6271.09,6271.09,6271.09,0],["2018-06-18",6271.09,6271.09,6271.09,6271.09,0],["2018-06-19",6271.09,6271.09,6271.09,6271.09,0],["2018-06-20",6271.09,6271.09,6271.09,6271.09,8000],["2018-06-21",5455.85,5455.85,5455.85,5455.85,100],["2018-06-22",5079.58,6271.09,5079.58,6271.09,4100],["2018-06-25",6271.09,6271.09,6271.09,6271.09,0],["2018-06-26",6271.09,6271.09,6271.09,6271.09,3400],["2018-06-27",5393.14,6271.09,5393.14,6271.09,2300],["2018-06-28",6271.09,6271.09,5706.69,5706.69,1500],["2018-06-29",6208.38,6208.38,6208.38,6208.38,0],["2018-07-02",6271.09,6271.09,6271.09,6271.09,1000],["2018-07-03",6271.09,6271.09,6271.09,6271.09,5000],["2018-07-04",6271.09,6271.09,6271.09,6271.09,0],["2018-07-05",5518.56,5518.56,5518.56,5518.56,100],["2018-07-06",5518.56,5518.56,5518.56,5518.56,0],["2018-07-09",5205.0,5205.0,5205.0,5205.0,200],["2018-07-10",5079.58,5079.58,5079.58,5079.58,100],["2018-07-11",5832.11,5832.11,5832.11,5832.11,1000],["2018-07-12",5079.58,5079.58,5079.58,5079.58,100],["2018-07-13",5079.58,5079.58,5079.58,5079.58,0],["2018-07-16",5079.58,5079.58,5079.58,5079.58,0],["2018-07-17",5016.87,5016.87,5016.87,5016.87,100],["2018-07-18",4954.16,4954.16,4954.16,4954.16,100],["2018-07-19",4954.16,4954.16,4954.16,4954.16,0],["2018-07-20",4954.16,4954.16,4954.16,4954.16,0],["2018-07-23",4954.16,4954.16,4766.03,4766.03,200],["2018-07-24",4891.45,4891.45,4891.45,4891.45,0],["2018-07-25",4891.45,4891.45,4201.63,4201.63,500],["2018-07-26",5205.0,5205.0,5205.0,5205.0,100],["2018-07-27",5205.0,5205.0,5205.0,5205.0,0],["2018-07-30",5205.0,5205.0,5205.0,5205.0,0],["2018-07-31",5205.0,5205.0,5205.0,5205.0,0],["2018-08-01",5205.0,5205.0,5205.0,5205.0,0],["2018-08-02",5957.53,5957.53,5957.53,5957.53,100],["2018-08-03",5957.53,5957.53,5957.53,5957.53,0],["2018-08-06",5957.53,5957.53,5957.53,5957.53,0],["2018-08-07",5455.85,6020.24,5455.85,6020.24,500],["2018-08-08",5581.27,5581.27,5581.27,5581.27,100],["2018-08-09",5581.27,5581.27,5581.27,5581.27,0],["2018-08-10",5581.27,5581.27,5581.27,5581.27,0],["2018-08-13",5581.27,5581.27,5581.27,5581.27,0],["2018-08-14",5581.27,5581.27,5581.27,5581.27,0],["2018-08-15",5581.27,5581.27,5581.27,5581.27,0],["2018-08-16",6271.09,6271.09,6271.09,6271.09,100],["2018-08-17",5581.27,5581.27,5581.27,5581.27,100],["2018-08-20",5581.27,5581.27,5581.27,5581.27,0],["2018-08-21",5957.53,5957.53,5267.71,5957.53,400],["2018-08-22",5769.4,5769.4,5769.4,5769.4,0],["2018-08-23",5769.4,5769.4,5769.4,5769.4,0],["2018-08-24",5769.4,5769.4,5769.4,5769.4,0],["2018-08-27",5769.4,5769.4,5769.4,5769.4,0],["2018-08-28",5769.4,5769.4,5769.4,5769.4,0],["2018-08-29",5079.58,6271.09,5079.58,6271.09,2200],["2018-08-30",6208.38,6208.38,6208.38,6208.38,0],["2018-08-31",6208.38,6208.38,6208.38,6208.38,0],["2018-09-04",6208.38,6208.38,6208.38,6208.38,0],["2018-09-05",6208.38,6208.38,6208.38,6208.38,0],["2018-09-06",6208.38,6208.38,6208.38,6208.38,0],["2018-09-07",6208.38,6208.38,6208.38,6208.38,0],["2018-09-10",6208.38,6208.38,6208.38,6208.38,0],["2018-09-11",6208.38,6208.38,6208.38,6208.38,0],["2018-09-12",6208.38,6208.38,6208.38,6208.38,0],["2018-09-13",6208.38,6208.38,6208.38,6208.38,0],["2018-09-14",6208.38,6208.38,6208.38,6208.38,0],["2018-09-17",6208.38,6208.38,6208.38,6208.38,0],["2018-09-18",6208.38,6208.38,6208.38,6208.38,0],["2018-09-19",6208.38,6208.38,6208.38,6208.38,0],["2018-09-20",6584.64,6584.64,6584.64,6584.64,4800],["2018-09-21",6584.64,6584.64,6584.64,6584.64,0],["2018-09-24",6584.64,6584.64,6584.64,6584.64,0],["2018-09-25",6584.64,6584.64,6584.64,6584.64,0],["2018-09-26",6584.64,6584.64,6584.64,6584.64,0],["2018-09-27",6584.64,6584.64,6584.64,6584.64,0],["2018-09-28",6584.64,6584.64,6584.64,6584.64,0],["2018-10-01",6584.64,6584.64,6584.64,6584.64,0],["2018-10-02",6271.09,6271.09,6271.09,6271.09,400],["2018-10-03",6271.09,6271.09,6271.09,6271.09,0],["2018-10-04",6333.8,6333.8,6333.8,6333.8,1900],["2018-10-05",6333.8,6333.8,6333.8,6333.8,0],["2018-10-08",6333.8,6333.8,6333.8,6333.8,0],["2018-10-09",6333.8,6333.8,6333.8,6333.8,0],["2018-10-10",6333.8,6333.8,6333.8,6333.8,0],["2018-10-11",6333.8,6333.8,6333.8,6333.8,0],["2018-10-12",6333.8,6333.8,6333.8,6333.8,0],["2018-10-15",5518.56,5643.98,5393.14,5643.98,300],["2018-10-16",6271.09,6271.09,6271.09,6271.09,5600],["2018-10-17",6271.09,6271.09,6271.09,6271.09,0],["2018-10-18",5832.11,5832.11,5832.11,5832.11,100],["2018-10-19",5832.11,5832.11,5832.11,5832.11,0],["2018-10-22",5832.11,5832.11,5832.11,5832.11,0],["2018-10-23",5832.11,5832.11,5832.11,5832.11,0],["2018-10-24",5832.11,5832.11,5832.11,5832.11,0],["2018-10-25",5832.11,5832.11,5832.11,5832.11,0],["2018-10-26",5957.53,5957.53,5957.53,5957.53,100],["2018-10-29",5957.53,5957.53,5957.53,5957.53,0],["2018-10-30",5957.53,5957.53,5957.53,5957.53,0],["2018-10-31",5957.53,5957.53,5957.53,5957.53,0],["2018-11-01",5957.53,5957.53,5957.53,5957.53,0],["2018-11-02",5957.53,5957.53,5957.53,5957.53,0],["2018-11-05",5957.53,5957.53,5957.53,5957.53,0],["2018-11-06",5957.53,5957.53,5957.53,5957.53,0],["2018-11-07",5957.53,5957.53,5957.53,5957.53,0],["2018-11-08",5957.53,5957.53,5957.53,5957.53,0],["2018-11-09",5957.53,5957.53,5957.53,5957.53,0],["2018-11-12",5957.53,5957.53,5957.53,5957.53,0],["2018-11-13",5957.53,5957.53,5957.53,5957.53,0],["2018-11-14",5957.53,5957.53,5957.53,5957.53,0],["2018-11-15",5957.53,5957.53,5957.53,5957.53,0],["2018-11-16",5957.53,5957.53,5957.53,5957.53,0],["2018-11-19",5957.53,5957.53,5957.53,5957.53,0],["2018-11-20",5957.53,5957.53,5957.53,5957.53,0],["2018-11-21",5957.53,5957.53,5957.53,5957.53,0],["2018-11-22",5957.53,5957.53,5957.53,5957.53,0],["2018-11-23",5957.53,5957.53,5957.53,5957.53,0],["2018-11-26",5957.53,5957.53,5957.53,5957.53,0],["2018-11-27",5957.53,5957.53,5957.53,5957.53,0],["2018-11-28",5957.53,5957.53,5957.53,5957.53,0],["2018-11-29",5957.53,5957.53,5957.53,5957.53,0],["2018-11-30",5957.53,5957.53,5957.53,5957.53,0],["2018-12-03",5957.53,5957.53,5957.53,5957.53,0],["2018-12-04",5957.53,5957.53,5957.53,5957.53,0],["2018-12-05",5957.53,5957.53,5957.53,5957.53,0],["2018-12-06",5957.53,5957.53,5957.53,5957.53,0],["2018-12-07",5957.53,5957.53,5957.53,5957.53,0],["2018-12-10",5957.53,5957.53,5957.53,5957.53,0],["2018-12-11",5957.53,5957.53,5957.53,5957.53,0],["2018-12-12",5957.53,5957.53,5957.53,5957.53,0],["2018-12-13",5957.53,5957.53,5957.53,5957.53,0],["2018-12-14",5957.53,5957.53,5957.53,5957.53,0],["2018-12-17",5957.53,5957.53,5957.53,5957.53,0],["2018-12-18",5957.53,5957.53,5957.53,5957.53,0],["2018-12-19",5957.53,5957.53,5957.53,5957.53,0],["2018-12-20",5957.53,5957.53,5957.53,5957.53,0],["2018-12-21",5957.53,5957.53,5957.53,5957.53,0],["2018-12-24",5957.53,5957.53,5957.53,5957.53,0],["2018-12-25",5957.53,5957.53,5957.53,5957.53,0],["2018-12-26",5957.53,5957.53,5957.53,5957.53,0],["2018-12-27",5957.53,5957.53,5957.53,5957.53,0],["2018-12-28",5957.53,5957.53,5957.53,5957.53,0],["2019-01-02",5957.53,5957.53,5957.53,5957.53,0],["2019-01-03",5957.53,5957.53,5957.53,5957.53,0],["2019-01-04",5957.53,5957.53,5957.53,5957.53,0],["2019-01-07",5957.53,5957.53,5957.53,5957.53,0],["2019-01-08",5957.53,5957.53,5957.53,5957.53,0],["2019-01-09",5957.53,5957.53,5957.53,5957.53,0],["2019-01-10",5957.53,5957.53,5957.53,5957.53,0],["2019-01-11",6020.24,6020.24,3699.94,3699.94,800],["2019-01-14",5518.56,5518.56,5518.56,5518.56,0],["2019-01-15",5518.56,5518.56,5518.56,5518.56,0],["2019-01-16",5267.71,5957.53,5267.71,5957.53,300],["2019-01-17",5706.69,5706.69,5706.69,5706.69,0],["2019-01-18",5706.69,5706.69,5706.69,5706.69,0],["2019-01-21",5706.69,5706.69,5706.69,5706.69,0],["2019-01-22",5706.69,5706.69,5706.69,5706.69,0],["2019-01-23",5706.69,5706.69,5706.69,5706.69,0],["2019-01-24",6271.09,6271.09,6271.09,6271.09,2400],["2019-01-25",6271.09,6271.09,6271.09,6271.09,0],["2019-01-28",6271.09,6271.09,6271.09,6271.09,0],["2019-01-29",6271.09,6271.09,6271.09,6271.09,0],["2019-01-30",6271.09,6271.09,6271.09,6271.09,0],["2019-01-31",6271.09,6271.09,6271.09,6271.09,0],["2019-02-01",6271.09,6271.09,6271.09,6271.09,0],["2019-02-11",6271.09,6271.09,6271.09,6271.09,0],["2019-02-12",6271.09,6271.09,6271.09,6271.09,0],["2019-02-13",6271.09,6271.09,6271.09,6271.09,0],["2019-02-14",6271.09,6271.09,6271.09,6271.09,0],["2019-02-15",6271.09,6271.09,6271.09,6271.09,0],["2019-02-18",6271.09,6271.09,6271.09,6271.09,0],["2019-02-19",6271.09,6271.09,6271.09,6271.09,0],["2019-02-20",6271.09,6271.09,6271.09,6271.09,0],["2019-02-21",6271.09,6271.09,6271.09,6271.09,0],["2019-02-22",6271.09,6271.09,6271.09,6271.09,0],["2019-02-25",6271.09,6271.09,6271.09,6271.09,0],["2019-02-26",6271.09,6271.09,6271.09,6271.09,0],["2019-02-27",6271.09,6271.09,6271.09,6271.09,0],["2019-02-28",6271.09,6271.09,6271.09,6271.09,0],["2019-03-01",6271.09,6271.09,6271.09,6271.09,0],["2019-03-04",7211.75,7211.75,7211.75,7211.75,100],["2019-03-05",7211.75,7211.75,7211.75,7211.75,0],["2019-03-06",7211.75,7211.75,7211.75,7211.75,0],["2019-03-07",7211.75,7211.75,7211.75,7211.75,0],["2019-03-08",7211.75,7211.75,7211.75,7211.75,0],["2019-03-11",7211.75,7211.75,7211.75,7211.75,0],["2019-03-12",7211.75,7211.75,7211.75,7211.75,0],["2019-03-13",7211.75,7211.75,7211.75,7211.75,0],["2019-03-14",7211.75,7211.75,7211.75,7211.75,0],["2019-03-15",7211.75,7211.75,7211.75,7211.75,0],["2019-03-18",7211.75,7211.75,7211.75,7211.75,0],["2019-03-19",7211.75,7211.75,7211.75,7211.75,0],["2019-03-20",7211.75,7211.75,7211.75,7211.75,0],["2019-03-21",7211.75,7211.75,7211.75,7211.75,0],["2019-03-22",7211.75,7211.75,7211.75,7211.75,0],["2019-03-25",7211.75,7211.75,7211.75,7211.75,0],["2019-03-26",7211.75,7211.75,7211.75,7211.75,0],["2019-03-27",7211.75,7211.75,7211.75,7211.75,0],["2019-03-28",7211.75,7211.75,7211.75,7211.75,0],["2019-03-29",7211.75,7211.75,7211.75,7211.75,0],["2019-04-01",7211.75,7211.75,7211.75,7211.75,0],["2019-04-02",7211.75,7211.75,7211.75,7211.75,0],["2019-04-03",7211.75,7211.75,7211.75,7211.75,0],["2019-04-04",7399.88,7399.88,7399.88,7399.88,100],["2019-04-05",7399.88,7399.88,7399.88,7399.88,0],["2019-04-08",7399.88,7399.88,7399.88,7399.88,0],["2019-04-09",7399.88,7399.88,7399.88,7399.88,0],["2019-04-10",7399.88,7399.88,7399.88,7399.88,0],["2019-04-11",7399.88,7399.88,7399.88,7399.88,0],["2019-04-12",7399.88,7399.88,7399.88,7399.88,0],["2019-04-16",7399.88,7399.88,7399.88,7399.88,0],["2019-04-17",7399.88,7399.88,7399.88,7399.88,0],["2019-04-18",7525.31,7525.31,7525.31,7525.31,100],["2019-04-19",7525.31,7525.31,7525.31,7525.31,0],["2019-04-22",7525.31,7525.31,7525.31,7525.31,0],["2019-04-23",7525.31,7525.31,7525.31,7525.31,0],["2019-04-24",7525.31,7525.31,7525.31,7525.31,0],["2019-04-25",7525.31,7525.31,7525.31,7525.31,0],["2019-04-26",7525.31,7525.31,7525.31,7525.31,0],["2019-05-02",7525.31,7525.31,7525.31,7525.31,0],["2019-05-03",7525.31,7525.31,7525.31,7525.31,0],["2019-05-06",7809.28,7809.28,7809.28,7809.28,500],["2019-05-07",7809.28,7809.28,7809.28,7809.28,0],["2019-05-08",7809.28,7809.28,7809.28,7809.28,0],["2019-05-09",7809.28,7809.28,7809.28,7809.28,0],["2019-05-10",7809.28,7809.28,7809.28,7809.28,0],["2019-05-13",7809.28,7809.28,7809.28,7809.28,0],["2019-05-14",7809.28,7809.28,7809.28,7809.28,2700],["2019-05-15",7809.28,7809.28,7809.28,7809.28,0],["2019-05-16",7809.28,7809.28,7809.28,7809.28,0],["2019-05-17",7099.34,7099.34,7099.34,7099.34,600],["2019-05-20",7099.34,7099.34,7099.34,7099.34,0],["2019-05-21",7099.34,7099.34,7099.34,7099.34,0],["2019-05-22",7099.34,7099.34,7099.34,7099.34,0],["2019-05-23",7099.34,7099.34,7099.34,7099.34,0],["2019-05-24",7099.34,7099.34,7099.34,7099.34,0],["2019-05-27",7099.34,7099.34,7099.34,7099.34,0],["2019-05-28",7099.34,7099.34,7099.34,7099.34,0],["2019-05-29",7099.34,7099.34,7099.34,7099.34,0],["2019-05-30",7099.34,7099.34,7099.34,7099.34,0],["2019-05-31",7099.34,7099.34,7099.34,7099.34,0],["2019-06-03",7099.34,7099.34,7099.34,7099.34,0],["2019-06-04",7099.34,7099.34,7099.34,7099.34,0],["2019-06-05",7099.34,7099.34,7099.34,7099.34,0],["2019-06-06",7099.34,7099.34,7099.34,7099.34,0],["2019-06-07",7099.34,7099.34,7099.34,7099.34,0],["2019-06-10",7099.34,7099.34,7099.34,7099.34,0],["2019-06-11",7099.34,7099.34,7099.34,7099.34,0],["2019-06-12",7099.34,7099.34,7099.34,7099.34,0],["2019-06-13",7099.34,7099.34,7099.34,7099.34,0],["2019-06-14",7099.34,7099.34,7099.34,7099.34,3300],["2019-06-17",7099.34,7099.34,7099.34,7099.34,0],["2019-06-18",7099.34,7099.34,7099.34,7099.34,0],["2019-06-19",7099.34,7099.34,7099.34,7099.34,0],["2019-06-20",7099.34,7099.34,7099.34,7099.34,0],["2019-06-21",7099.34,7099.34,7099.34,7099.34,0],["2019-06-24",7099.34,7099.34,7099.34,7099.34,0],["2019-06-25",6247.42,6247.42,6247.42,6247.42,100],["2019-06-26",6247.42,6247.42,6247.42,6247.42,0],["2019-06-27",6176.43,6176.43,5324.51,5324.51,600],["2019-06-28",5892.46,5892.46,5892.46,5892.46,0],["2019-07-01",5892.46,5892.46,5892.46,5892.46,0],["2019-07-02",6744.38,6744.38,6744.38,6744.38,200],["2019-07-03",6744.38,6744.38,6744.38,6744.38,0],["2019-07-04",5963.45,5963.45,5963.45,5963.45,100],["2019-07-05",5963.45,5963.45,5963.45,5963.45,0],["2019-07-08",5963.45,5963.45,5963.45,5963.45,0],["2019-07-09",5963.45,5963.45,5963.45,5963.45,0],["2019-07-10",5111.53,5111.53,5111.53,5111.53,100],["2019-07-11",5111.53,5111.53,5111.53,5111.53,0],["2019-07-12",5111.53,5111.53,5111.53,5111.53,0],["2019-07-15",5111.53,5111.53,5111.53,5111.53,0],["2019-07-16",5111.53,5111.53,5111.53,5111.53,0],["2019-07-17",5111.53,5111.53,5111.53,5111.53,0],["2019-07-18",5111.53,5111.53,5111.53,5111.53,0],["2019-07-19",5111.53,5111.53,5111.53,5111.53,0],["2019-07-22",5111.53,5111.53,5111.53,5111.53,0],["2019-07-23",4401.59,4401.59,4401.59,4401.59,100],["2019-07-24",4401.59,4401.59,4401.59,4401.59,0],["2019-07-25",4401.59,4401.59,4401.59,4401.59,0],["2019-07-26",4401.59,4401.59,4401.59,4401.59,0],["2019-07-29",4401.59,4401.59,4401.59,4401.59,0],["2019-07-30",4401.59,4401.59,4401.59,4401.59,0],["2019-07-31",4401.59,4401.59,4401.59,4401.59,0],["2019-08-01",4401.59,4401.59,4401.59,4401.59,0],["2019-08-02",4401.59,4401.59,4401.59,4401.59,0],["2019-08-05",4401.59,4401.59,4401.59,4401.59,0],["2019-08-06",3762.65,3762.65,3762.65,3762.65,100],["2019-08-07",3762.65,3762.65,3762.65,3762.65,0],["2019-08-08",3762.65,3762.65,3762.65,3762.65,0],["2019-08-09",3762.65,3762.65,3762.65,3762.65,0],["2019-08-12",3762.65,3762.65,3762.65,3762.65,0],["2019-08-13",3762.65,3762.65,3762.65,3762.65,0],["2019-08-14",3762.65,3762.65,3762.65,3762.65,0],["2019-08-15",3762.65,3762.65,3762.65,3762.65,0],["2019-08-16",3336.69,3336.69,3336.69,3336.69,100],["2019-08-19",3336.69,3336.69,3336.69,3336.69,0],["2019-08-20",3336.69,3336.69,3336.69,3336.69,0],["2019-08-21",3336.69,3336.69,3336.69,3336.69,0],["2019-08-22",3336.69,3336.69,3336.69,3336.69,0],["2019-08-23",3336.69,3336.69,3336.69,3336.69,0],["2019-08-26",3336.69,3336.69,3336.69,3336.69,0],["2019-08-27",3336.69,3336.69,3336.69,3336.69,0],["2019-08-28",3336.69,3336.69,3336.69,3336.69,0],["2019-08-29",3336.69,3336.69,3336.69,3336.69,0],["2019-08-30",3336.69,3336.69,3336.69,3336.69,0],["2019-09-03",3336.69,3336.69,3336.69,3336.69,0],["2019-09-04",3336.69,3336.69,3336.69,3336.69,0],["2019-09-05",3336.69,3336.69,3336.69,3336.69,0],["2019-09-06",3336.69,3336.69,3336.69,3336.69,0],["2019-09-09",3336.69,3336.69,3336.69,3336.69,0],["2019-09-10",3336.69,3336.69,3336.69,3336.69,0],["2019-09-11",3336.69,3336.69,3336.69,3336.69,3000],["2019-09-12",2839.74,2839.74,2839.74,2839.74,100],["2019-09-13",2839.74,2839.74,2839.74,2839.74,0],["2019-09-16",2839.74,2839.74,2839.74,2839.74,0],["2019-09-17",2839.74,2839.74,2839.74,2839.74,0],["2019-09-18",2839.74,2839.74,2839.74,2839.74,0],["2019-09-19",2839.74,2839.74,2839.74,2839.74,0],["2019-09-20",2839.74,2839.74,2839.74,2839.74,0],["2019-09-23",2839.74,2839.74,2839.74,2839.74,0],["2019-09-24",2839.74,2839.74,2839.74,2839.74,0],["2019-09-25",2839.74,2839.74,2839.74,2839.74,0],["2019-09-26",2839.74,2839.74,2839.74,2839.74,0],["2019-09-27",2839.74,2839.74,2839.74,2839.74,0],["2019-09-30",2839.74,2839.74,2839.74,2839.74,0],["2019-10-01",2839.74,2839.74,2839.74,2839.74,0],["2019-10-02",2839.74,2839.74,2839.74,2839.74,0],["2019-10-03",2839.74,2839.74,2839.74,2839.74,0],["2019-10-04",2839.74,2839.74,2839.74,2839.74,0],["2019-10-07",2839.74,2839.74,2839.74,2839.74,0],["2019-10-08",2839.74,2839.74,2839.74,2839.74,0],["2019-10-09",2839.74,2839.74,2839.74,2839.74,0],["2019-10-10",2839.74,2839.74,2839.74,2839.74,0],["2019-10-11",2839.74,2839.74,2839.74,2839.74,0],["2019-10-14",2839.74,2839.74,2839.74,2839.74,0],["2019-10-15",2839.74,2839.74,2839.74,2839.74,0],["2019-10-16",2839.74,2839.74,2839.74,2839.74,0],["2019-10-17",2839.74,2839.74,2839.74,2839.74,0],["2019-10-18",2839.74,2839.74,2839.74,2839.74,0],["2019-10-21",2839.74,2839.74,2839.74,2839.74,0],["2019-10-22",2839.74,2839.74,2839.74,2839.74,0],["2019-10-23",2839.74,2839.74,2839.74,2839.74,0],["2019-10-24",2839.74,2839.74,2839.74,2839.74,0],["2019-10-25",2839.74,2839.74,2839.74,2839.74,0],["2019-10-28",2839.74,2839.74,2839.74,2839.74,0],["2019-10-29",2839.74,2839.74,2839.74,2839.74,0],["2019-10-30",2839.74,2839.74,2839.74,2839.74,0],["2019-10-31",2839.74,2839.74,2839.74,2839.74,0],["2019-11-01",2839.74,2839.74,2839.74,2839.74,0],["2019-11-04",2839.74,2839.74,2839.74,2839.74,0],["2019-11-05",2839.74,2839.74,2839.74,2839.74,0],["2019-11-06",2839.74,2839.74,2839.74,2839.74,0],["2019-11-07",2839.74,2839.74,2839.74,2839.74,0],["2019-11-08",2839.74,2839.74,2839.74,2839.74,0],["2019-11-11",2839.74,2839.74,2839.74,2839.74,0],["2019-11-12",2839.74,2839.74,2839.74,2839.74,0],["2019-11-13",2839.74,2839.74,2839.74,2839.74,0],["2019-11-14",2839.74,2839.74,2839.74,2839.74,0],["2019-11-15",2839.74,2839.74,2839.74,2839.74,0],["2019-11-18",2839.74,2839.74,2839.74,2839.74,0],["2019-11-19",2839.74,2839.74,2839.74,2839.74,0],["2019-11-20",2839.74,2839.74,2839.74,2839.74,0],["2019-11-21",2839.74,2839.74,2839.74,2839.74,0],["2019-11-22",2839.74,2839.74,2839.74,2839.74,0],["2019-11-25",2839.74,2839.74,2839.74,2839.74,0],["2019-11-26",2839.74,2839.74,2839.74,2839.74,0],["2019-11-27",2839.74,2839.74,2839.74,2839.74,0],["2019-11-28",2839.74,2839.74,2839.74,2839.74,0],["2019-11-29",2839.74,2839.74,2839.74,2839.74,0],["2019-12-02",2839.74,2839.74,2839.74,2839.74,0],["2019-12-03",2839.74,2839.74,2839.74,2839.74,0],["2019-12-04",2839.74,2839.74,2839.74,2839.74,0],["2019-12-05",2839.74,2839.74,2839.74,2839.74,0],["2019-12-06",2839.74,2839.74,2839.74,2839.74,0],["2019-12-09",2839.74,2839.74,2839.74,2839.74,0],["2019-12-10",2839.74,2839.74,2839.74,2839.74,0],["2019-12-11",2839.74,2839.74,2839.74,2839.74,0],["2019-12-12",2839.74,2839.74,2839.74,2839.74,0],["2019-12-13",2839.74,2839.74,2839.74,2839.74,0],["2019-12-16",2839.74,2839.74,2839.74,2839.74,0],["2019-12-17",2839.74,2839.74,2839.74,2839.74,0],["2019-12-18",2839.74,2839.74,2839.74,2839.74,0],["2019-12-19",2839.74,2839.74,2839.74,2839.74,0],["2019-12-20",2839.74,2839.74,2839.74,2839.74,0],["2019-12-23",2839.74,2839.74,2839.74,2839.74,0],["2019-12-24",2839.74,2839.74,2839.74,2839.74,0],["2019-12-25",2839.74,2839.74,2839.74,2839.74,0],["2019-12-26",2839.74,2839.74,2839.74,2839.74,0],["2019-12-27",2839.74,2839.74,2839.74,2839.74,0],["2019-12-30",2839.74,2839.74,2839.74,2839.74,0],["2019-12-31",2839.74,2839.74,2839.74,2839.74,0],["2020-01-02",2839.74,2839.74,2839.74,2839.74,0],["2020-01-03",2839.74,2839.74,2839.74,2839.74,0],["2020-01-06",2839.74,2839.74,2839.74,2839.74,0],["2020-01-07",2839.74,2839.74,2839.74,2839.74,0],["2020-01-08",2839.74,2839.74,2839.74,2839.74,0],["2020-01-09",2839.74,2839.74,2839.74,2839.74,0],["2020-01-10",2839.74,2839.74,2839.74,2839.74,0],["2020-01-13",2839.74,2839.74,2839.74,2839.74,0],["2020-01-14",2839.74,2839.74,2839.74,2839.74,0],["2020-01-15",2839.74,2839.74,2839.74,2839.74,0],["2020-01-16",2839.74,2839.74,2839.74,2839.74,0],["2020-01-17",2839.74,2839.74,2839.74,2839.74,0],["2020-01-20",2839.74,2839.74,2839.74,2839.74,0],["2020-01-21",2839.74,2839.74,2839.74,2839.74,0],["2020-01-22",2839.74,2839.74,2839.74,2839.74,0],["2020-01-30",2839.74,2839.74,2839.74,2839.74,0],["2020-01-31",2839.74,2839.74,2839.74,2839.74,0],["2020-02-03",2839.74,2839.74,2839.74,2839.74,0],["2020-02-04",2839.74,2839.74,2839.74,2839.74,0],["2020-02-05",2839.74,2839.74,2839.74,2839.74,0],["2020-02-06",2839.74,2839.74,2839.74,2839.74,0],["2020-02-07",2839.74,2839.74,2839.74,2839.74,0],["2020-02-10",2839.74,2839.74,2839.74,2839.74,0],["2020-02-11",2839.74,2839.74,2839.74,2839.74,0],["2020-02-12",2839.74,2839.74,2839.74,2839.74,0],["2020-02-13",2839.74,2839.74,2839.74,2839.74,0],["2020-02-14",2839.74,2839.74,2839.74,2839.74,0],["2020-02-17",2839.74,2839.74,2839.74,2839.74,0],["2020-02-18",2839.74,2839.74,2839.74,2839.74,0],["2020-02-19",2839.74,2839.74,2839.74,2839.74,0],["2020-02-20",2839.74,2839.74,2839.74,2839.74,0],["2020-02-21",2839.74,2839.74,2839.74,2839.74,0],["2020-02-24",2839.74,2839.74,2839.74,2839.74,0],["2020-02-25",2839.74,2839.74,2839.74,2839.74,0],["2020-02-26",2839.74,2839.74,2839.74,2839.74,0],["2020-02-27",2839.74,2839.74,2839.74,2839.74,0],["2020-02-28",2839.74,2839.74,2839.74,2839.74,0],["2020-03-02",2839.74,2839.74,2839.74,2839.74,0],["2020-03-03",2839.74,2839.74,2839.74,2839.74,0],["2020-03-04",2839.74,2839.74,2839.74,2839.74,0],["2020-03-05",2839.74,2839.74,2839.74,2839.74,0],["2020-03-06",2839.74,2839.74,2839.74,2839.74,0],["2020-03-09",2839.74,2839.74,2839.74,2839.74,0],["2020-03-10",2839.74,2839.74,2839.74,2839.74,0],["2020-03-11",2839.74,2839.74,2839.74,2839.74,0],["2020-03-12",2839.74,2839.74,2839.74,2839.74,0],["2020-03-13",2839.74,2839.74,2839.74,2839.74,0],["2020-03-16",2839.74,2839.74,2839.74,2839.74,0],["2020-03-17",2839.74,2839.74,2839.74,2839.74,0],["2020-03-18",2839.74,2839.74,2839.74,2839.74,0],["2020-03-19",2839.74,2839.74,2839.74,2839.74,0],["2020-03-20",2839.74,2839.74,2839.74,2839.74,0],["2020-03-23",2839.74,2839.74,2839.74,2839.74,0],["2020-03-24",2839.74,2839.74,2839.74,2839.74,0],["2020-03-25",2839.74,2839.74,2839.74,2839.74,0],["2020-03-26",2839.74,2839.74,2839.74,2839.74,0],["2020-03-27",2839.74,2839.74,2839.74,2839.74,0],["2020-03-30",2839.74,2839.74,2839.74,2839.74,0],["2020-03-31",2839.74,2839.74,2839.74,2839.74,0],["2020-04-01",2839.74,2839.74,2839.74,2839.74,0],["2020-04-03",2839.74,2839.74,2839.74,2839.74,0],["2020-04-06",2839.74,2839.74,2839.74,2839.74,0],["2020-04-07",2839.74,2839.74,2839.74,2839.74,0],["2020-04-08",2839.74,2839.74,2839.74,2839.74,0],["2020-04-09",2839.74,2839.74,2839.74,2839.74,0],["2020-04-10",3975.63,3975.63,3975.63,3975.63,300],["2020-04-13",3975.63,3975.63,3975.63,3975.63,0],["2020-04-14",3975.63,3975.63,3975.63,3975.63,0],["2020-04-15",3975.63,3975.63,3975.63,3975.63,0],["2020-04-16",3975.63,3975.63,3975.63,3975.63,0],["2020-04-17",3975.63,3975.63,3975.63,3975.63,0],["2020-04-20",3975.63,3975.63,3975.63,3975.63,0],["2020-04-21",3975.63,3975.63,3975.63,3975.63,0],["2020-04-22",3975.63,3975.63,3975.63,3975.63,0],["2020-04-23",3975.63,3975.63,3975.63,3975.63,0],["2020-04-24",3975.63,3975.63,3975.63,3975.63,0],["2020-04-27",3975.63,3975.63,3975.63,3975.63,0],["2020-04-28",3975.63,3975.63,3975.63,3975.63,0],["2020-04-29",3975.63,3975.63,3975.63,3975.63,0],["2020-05-04",3975.63,3975.63,3975.63,3975.63,0],["2020-05-05",3975.63,3975.63,3975.63,3975.63,0],["2020-05-06",3975.63,3975.63,3975.63,3975.63,0],["2020-05-07",3975.63,3975.63,3975.63,3975.63,0],["2020-05-08",3975.63,3975.63,3975.63,3975.63,0],["2020-05-11",3975.63,3975.63,3975.63,3975.63,0],["2020-05-12",3975.63,3975.63,3975.63,3975.63,0],["2020-05-13",3975.63,3975.63,3975.63,3975.63,0],["2020-05-14",3975.63,3975.63,3975.63,3975.63,0],["2020-05-15",3975.63,3975.63,3975.63,3975.63,0],["2020-05-18",4543.58,4543.58,4543.58,4543.58,100],["2020-05-19",4543.58,4543.58,4543.58,4543.58,0],["2020-05-20",5182.52,5182.52,5182.52,5182.52,100],["2020-05-21",5892.46,5892.46,5892.46,5892.46,100],["2020-05-22",6744.38,6744.38,6744.38,6744.38,1000],["2020-05-25",6744.38,6744.38,6744.38,6744.38,0],["2020-05-26",7738.29,7738.29,7738.29,7738.29,200],["2020-05-27",7738.29,7738.29,7738.29,7738.29,2200],["2020-05-28",7738.29,7738.29,7738.29,7738.29,0],["2020-05-29",7738.29,7738.29,7738.29,7738.29,0],["2020-06-01",7099.34,7099.34,7099.34,7099.34,100],["2020-06-02",6389.41,6389.41,6389.41,6389.41,100],["2020-06-03",6389.41,6389.41,6389.41,6389.41,0],["2020-06-04",6389.41,6389.41,6389.41,6389.41,1000],["2020-06-05",6389.41,6389.41,6389.41,6389.41,0],["2020-06-08",7170.34,7170.34,7170.34,7170.34,400],["2020-06-09",7454.31,8235.24,7312.32,8235.24,9400],["2020-06-10",7525.31,7525.31,7525.31,7525.31,0],["2020-06-11",7525.31,7525.31,7525.31,7525.31,0],["2020-06-12",7525.31,7525.31,7525.31,7525.31,0],["2020-06-15",8519.21,8519.21,8519.21,8519.21,400],["2020-06-16",8164.25,8164.25,8164.25,8164.25,100],["2020-06-17",8164.25,8164.25,8164.25,8164.25,0],["2020-06-18",8164.25,8164.25,8164.25,8164.25,0],["2020-06-19",8164.25,8164.25,8164.25,8164.25,0],["2020-06-22",8164.25,8164.25,8164.25,8164.25,0],["2020-06-23",8164.25,8164.25,8164.25,8164.25,0],["2020-06-24",7926.45,7926.45,7926.45,7926.45,200],["2020-06-25",7926.45,7926.45,7926.45,7926.45,0],["2020-06-26",7926.45,7926.45,7926.45,7926.45,0],["2020-06-29",7926.45,7926.45,7926.45,7926.45,0],["2020-06-30",7926.45,7926.45,7926.45,7926.45,0],["2020-07-01",7926.45,7926.45,7926.45,7926.45,0],["2020-07-02",7926.45,7926.45,7926.45,7926.45,0],["2020-07-03",7926.45,7926.45,7926.45,7926.45,0],["2020-07-06",7926.45,7926.45,7926.45,7926.45,0],["2020-07-07",7926.45,7926.45,7926.45,7926.45,0],["2020-07-08",7926.45,7926.45,7926.45,7926.45,0],["2020-07-09",7926.45,7926.45,7926.45,7926.45,0],["2020-07-10",7926.45,7926.45,7926.45,7926.45,0],["2020-07-13",7926.45,7926.45,7926.45,7926.45,0],["2020-07-14",7926.45,7926.45,7926.45,7926.45,0],["2020-07-15",7926.45,7926.45,7926.45,7926.45,0],["2020-07-16",6737.48,6737.48,6737.48,6737.48,2300],["2020-07-17",6737.48,6737.48,6737.48,6737.48,0],["2020-07-20",6737.48,6737.48,6737.48,6737.48,0],["2020-07-21",6737.48,6737.48,6737.48,6737.48,0],["2020-07-22",6737.48,6737.48,6737.48,6737.48,300],["2020-07-23",6737.48,6737.48,6737.48,6737.48,0],["2020-07-24",6737.48,6737.48,6737.48,6737.48,0],["2020-07-27",6737.48,6737.48,6737.48,6737.48,0],["2020-07-28",6737.48,6737.48,6737.48,6737.48,0],["2020-07-29",6737.48,6737.48,6737.48,6737.48,0],["2020-07-30",6737.48,6737.48,6737.48,6737.48,0],["2020-07-31",6737.48,6737.48,6737.48,6737.48,0],["2020-08-03",6737.48,6737.48,6737.48,6737.48,0],["2020-08-04",6737.48,6737.48,6737.48,6737.48,0],["2020-08-05",6737.48,6737.48,6737.48,6737.48,0],["2020-08-06",6024.1,6024.1,5786.31,5786.31,3000],["2020-08-07",6578.96,6578.96,6578.96,6578.96,200],["2020-08-10",6578.96,6578.96,6578.96,6578.96,0],["2020-08-11",6578.96,6578.96,6578.96,6578.96,0],["2020-08-12",5865.57,5865.57,5865.57,5865.57,2300],["2020-08-13",5865.57,5865.57,5865.57,5865.57,0],["2020-08-14",5627.78,5627.78,5152.19,5152.19,5600],["2020-08-17",5231.46,5231.46,5231.46,5231.46,0],["2020-08-18",5865.57,5865.57,5865.57,5865.57,100],["2020-08-19",6737.48,6737.48,6261.9,6261.9,600],["2020-08-20",5786.31,5786.31,5786.31,5786.31,100],["2020-08-21",4993.67,5707.05,4993.67,5707.05,7200],["2020-08-24",5548.52,5548.52,5548.52,5548.52,100],["2020-08-25",5548.52,6341.16,5548.52,6341.16,6100],["2020-08-26",5707.05,5707.05,5627.78,5627.78,1000],["2020-08-27",5627.78,5627.78,5627.78,5627.78,0],["2020-08-28",5944.84,6182.63,5944.84,6182.63,2400],["2020-08-31",6024.1,6024.1,6024.1,6024.1,1300],["2020-09-01",6024.1,6024.1,6024.1,6024.1,100],["2020-09-03",6024.1,6024.1,6024.1,6024.1,0],["2020-09-04",6024.1,6024.1,6024.1,6024.1,0],["2020-09-07",6024.1,6024.1,6024.1,6024.1,0],["2020-09-08",6024.1,6024.1,6024.1,6024.1,0],["2020-09-09",6024.1,6024.1,6024.1,6024.1,0],["2020-09-10",6024.1,6024.1,6024.1,6024.1,0],["2020-09-11",6024.1,6024.1,6024.1,6024.1,0],["2020-09-14",6024.1,6024.1,6024.1,6024.1,200],["2020-09-15",6024.1,6024.1,6024.1,6024.1,200],["2020-09-16",6024.1,6024.1,6024.1,6024.1,0],["2020-09-17",6024.1,6024.1,6024.1,6024.1,0],["2020-09-18",6182.63,6182.63,6182.63,6182.63,200],["2020-09-21",6182.63,6182.63,6182.63,6182.63,0],["2020-09-22",6182.63,6182.63,6182.63,6182.63,0],["2020-09-23",6341.16,6341.16,6341.16,6341.16,200],["2020-09-24",6341.16,6341.16,6341.16,6341.16,200],["2020-09-25",6341.16,6341.16,6341.16,6341.16,5400],["2020-09-28",6341.16,6341.16,6341.16,6341.16,2600],["2020-09-29",6341.16,6341.16,6341.16,6341.16,0],["2020-09-30",7054.54,7054.54,7054.54,7054.54,100],["2020-10-01",7054.54,7054.54,7054.54,7054.54,0],["2020-10-02",6737.48,6737.48,6737.48,6737.48,500],["2020-10-05",6737.48,6737.48,6737.48,6737.48,0],["2020-10-06",6737.48,6737.48,6737.48,6737.48,2500],["2020-10-07",6737.48,6737.48,6737.48,6737.48,5100],["2020-10-08",6737.48,6737.48,6737.48,6737.48,0],["2020-10-09",6737.48,6737.48,6737.48,6737.48,0],["2020-10-12",6896.01,6896.01,6896.01,6896.01,200],["2020-10-13",6896.01,6896.01,6896.01,6896.01,0],["2020-10-14",6896.01,6896.01,6896.01,6896.01,1000],["2020-10-15",7926.45,7926.45,7926.45,7926.45,100],["2020-10-16",7926.45,7926.45,7926.45,7926.45,0],["2020-10-19",7926.45,7926.45,7926.45,7926.45,0],["2020-10-20",7926.45,7926.45,7926.45,7926.45,0],["2020-10-21",6896.01,8719.1,6896.01,8719.1,1100],["2020-10-22",6024.1,6024.1,6024.1,6024.1,100],["2020-10-23",6896.01,6896.01,5944.84,5944.84,200],["2020-10-26",6420.43,6420.43,6420.43,6420.43,0],["2020-10-27",6420.43,6420.43,6420.43,6420.43,0],["2020-10-28",6182.63,6182.63,6182.63,6182.63,100],["2020-10-29",6182.63,6182.63,6182.63,6182.63,0],["2020-10-30",6341.16,6341.16,6341.16,6341.16,100],["2020-11-02",6341.16,6341.16,6341.16,6341.16,0],["2020-11-03",6420.43,6420.43,6420.43,6420.43,100],["2020-11-04",6420.43,6420.43,6420.43,6420.43,0],["2020-11-05",6420.43,6420.43,6420.43,6420.43,0],["2020-11-06",6261.9,6261.9,6261.9,6261.9,100],["2020-11-09",6261.9,6261.9,6261.9,6261.9,0],["2020-11-10",6261.9,6261.9,6261.9,6261.9,0],["2020-11-11",6261.9,6261.9,6261.9,6261.9,0],["2020-11-12",6261.9,6261.9,6261.9,6261.9,0],["2020-11-13",6261.9,6261.9,6261.9,6261.9,0],["2020-11-16",6024.1,6024.1,6024.1,6024.1,100],["2020-11-17",6024.1,6024.1,6024.1,6024.1,0],["2020-11-18",6896.01,6896.01,6896.01,6896.01,200],["2020-11-19",6420.43,6420.43,6420.43,6420.43,100],["2020-11-20",6420.43,6420.43,6420.43,6420.43,0],["2020-11-23",6658.22,7371.6,6658.22,6896.01,1600],["2020-11-24",6896.01,6896.01,6896.01,6896.01,0],["2020-11-25",6420.43,6658.22,6420.43,6658.22,200],["2020-11-26",6578.96,6578.96,6578.96,6578.96,0],["2020-11-27",6420.43,6420.43,6420.43,6420.43,100],["2020-11-30",6578.96,6578.96,6578.96,6578.96,300],["2020-12-01",7530.13,7530.13,7530.13,7530.13,100],["2020-12-02",7530.13,7530.13,7530.13,7530.13,100],["2020-12-03",7530.13,7530.13,7530.13,7530.13,4500],["2020-12-04",8639.83,8639.83,6737.48,7530.13,500],["2020-12-07",7609.39,7609.39,7609.39,7609.39,0],["2020-12-08",7609.39,7609.39,7609.39,7609.39,200],["2020-12-09",8084.98,8084.98,8084.98,8084.98,400],["2020-12-10",8084.98,8084.98,8084.98,8084.98,0],["2020-12-11",8084.98,8084.98,8084.98,8084.98,0],["2020-12-14",8084.98,8084.98,8084.98,8084.98,0],["2020-12-15",8084.98,8084.98,8084.98,8084.98,0],["2020-12-16",9115.42,9115.42,9115.42,9115.42,100],["2020-12-17",9115.42,9115.42,9115.42,9115.42,0],["2020-12-18",7926.45,7926.45,7767.92,7926.45,2400],["2020-12-21",7767.92,7847.19,7767.92,7847.19,2400],["2020-12-22",7767.92,7767.92,7767.92,7767.92,1800],["2020-12-23",7767.92,7767.92,7767.92,7767.92,0],["2020-12-24",7767.92,7767.92,7767.92,7767.92,0],["2020-12-25",7767.92,7767.92,7767.92,7767.92,0],["2020-12-28",7767.92,7767.92,7767.92,7767.92,0],["2020-12-29",7767.92,7767.92,7767.92,7767.92,0],["2020-12-30",7767.92,7767.92,7767.92,7767.92,0],["2020-12-31",7767.92,7767.92,7767.92,7767.92,0],["2021-01-04",7767.92,7767.92,7767.92,7767.92,0],["2021-01-05",7767.92,7767.92,7767.92,7767.92,0],["2021-01-06",8719.1,8719.1,8719.1,8719.1,200],["2021-01-07",8719.1,8719.1,8719.1,8719.1,0],["2021-01-08",8719.1,8719.1,8719.1,8719.1,0],["2021-01-11",8719.1,8719.1,8719.1,8719.1,0],["2021-01-12",8719.1,8719.1,8719.1,8719.1,0],["2021-01-13",8719.1,8719.1,7926.45,7926.45,1300],["2021-01-14",8005.72,8005.72,8005.72,8005.72,4200],["2021-01-15",7926.45,7926.45,7847.19,7847.19,4800],["2021-01-18",7847.19,7847.19,7767.92,7767.92,7500],["2021-01-19",7767.92,7767.92,7292.34,7292.34,14600],["2021-01-20",7609.39,7609.39,7609.39,7609.39,600],["2021-01-21",7609.39,7609.39,7530.13,7530.13,10400],["2021-01-22",7530.13,7530.13,7371.6,7371.6,7100],["2021-01-25",7450.87,8481.3,7450.87,8481.3,141500],["2021-01-26",7609.39,7926.45,7609.39,7767.92,16600],["2021-01-27",7767.92,7767.92,7767.92,7767.92,300],["2021-01-28",7767.92,7767.92,7530.13,7530.13,6900],["2021-01-29",7213.07,7292.34,6658.22,7292.34,1600],["2021-02-01",7688.66,7688.66,7688.66,7688.66,100],["2021-02-02",7133.81,7133.81,7133.81,7133.81,1900],["2021-02-03",8005.72,8005.72,7133.81,7450.87,106100],["2021-02-04",8084.98,8084.98,7133.81,7133.81,20300],["2021-02-05",8084.98,8084.98,7133.81,7133.81,15200],["2021-02-08",7926.45,7926.45,7133.81,7133.81,1600],["2021-02-09",7133.81,7133.81,7133.81,7133.81,4700],["2021-02-17",7926.45,7926.45,7133.81,7133.81,5300],["2021-02-18",8005.72,8005.72,7530.13,7530.13,200],["2021-02-19",7767.92,8243.51,7767.92,8243.51,300],["2021-02-22",7213.07,7847.19,7213.07,7847.19,2400],["2021-02-23",7609.39,7609.39,7609.39,7609.39,200],["2021-02-24",7609.39,7609.39,7371.6,7371.6,500],["2021-02-25",7767.92,7767.92,7767.92,7767.92,200],["2021-02-26",7609.39,7609.39,7530.13,7530.13,20700],["2021-03-01",7530.13,7530.13,7292.34,7530.13,1000],["2021-03-02",7450.87,7450.87,7054.54,7054.54,39600],["2021-03-03",7213.07,7213.07,7054.54,7054.54,27500],["2021-03-04",7133.81,7133.81,7054.54,7133.81,4500],["2021-03-05",7133.81,7133.81,7054.54,7133.81,10400],["2021-03-08",7133.81,7292.34,7133.81,7213.07,34700],["2021-03-09",7213.07,7292.34,7133.81,7133.81,38300],["2021-03-10",7767.92,7767.92,7054.54,7054.54,17900],["2021-03-11",7054.54,7133.81,6975.28,6975.28,54900],["2021-03-12",7054.54,7133.81,6975.28,6975.28,43700],["2021-03-15",7054.54,7133.81,6975.28,6975.28,46100],["2021-03-16",7054.54,7054.54,6816.75,6816.75,122900],["2021-03-17",6896.01,7213.07,6896.01,7133.81,146400],["2021-03-18",7213.07,7450.87,7133.81,7292.34,224100],["2021-03-19",7371.6,8322.78,7371.6,7926.45,97900],["2021-03-22",7688.66,7688.66,7133.81,7609.39,76900],["2021-03-23",7133.81,7371.6,7054.54,7133.81,69200],["2021-03-24",6975.28,7133.81,6896.01,6975.28,43900],["2021-03-25",6975.28,7133.81,6341.16,6578.96,130800],["2021-03-26",6420.43,6896.01,6341.16,6816.75,58500],["2021-03-29",6420.43,6658.22,6341.16,6658.22,15300],["2021-03-30",6420.43,6896.01,6341.16,6816.75,54300],["2021-03-31",6499.69,6737.48,6499.69,6658.22,7000],["2021-04-01",6658.22,6658.22,6499.69,6578.96,10800],["2021-04-02",6578.96,6578.96,6420.43,6420.43,54000],["2021-04-05",6420.43,6896.01,6420.43,6658.22,57300],["2021-04-06",6816.75,6896.01,6658.22,6658.22,47600],["2021-04-07",6658.22,6816.75,6499.69,6816.75,34000],["2021-04-08",6816.75,6816.75,6499.69,6658.22,18000],["2021-04-09",6499.69,6737.48,6499.69,6737.48,39600],["2021-04-12",6737.48,6737.48,6499.69,6737.48,17800],["2021-04-13",6737.48,6737.48,6499.69,6578.96,21300],["2021-04-14",6578.96,6658.22,6499.69,6658.22,8300],["2021-04-15",6658.22,6658.22,6341.16,6499.69,54200],["2021-04-16",6420.43,6578.96,6341.16,6341.16,32100],["2021-04-19",6420.43,6499.69,6341.16,6420.43,12200],["2021-04-20",6499.69,6499.69,6341.16,6341.16,12200],["2021-04-22",6341.16,6420.43,6341.16,6420.43,32900],["2021-04-23",6341.16,6341.16,6341.16,6341.16,18600],["2021-04-26",6420.43,6499.69,6341.16,6420.43,7200],["2021-04-27",6341.16,6341.16,6341.16,6341.16,9800],["2021-04-28",6341.16,6341.16,6341.16,6341.16,2700],["2021-04-29",6261.9,6420.43,6261.9,6420.43,4300],["2021-05-04",5944.84,6341.16,5944.84,6341.16,10900],["2021-05-05",6261.9,6261.9,6182.63,6261.9,3500],["2021-05-06",6341.16,6658.22,6341.16,6499.69,57400],["2021-05-07",6420.43,6420.43,6261.9,6261.9,15000],["2021-05-10",6420.43,6420.43,6261.9,6341.16,23000],["2021-05-11",6261.9,6341.16,6182.63,6341.16,102700],["2021-05-12",6341.16,6341.16,6182.63,6182.63,11500],["2021-05-13",6182.63,6261.9,6103.37,6261.9,9700],["2021-05-14",6261.9,6261.9,6182.63,6182.63,21400],["2021-05-17",6261.9,6261.9,6103.37,6182.63,84900],["2021-05-18",6182.63,6341.16,6024.1,6341.16,97200],["2021-05-19",6341.16,6341.16,6182.63,6261.9,35100],["2021-05-20",6341.16,6341.16,6182.63,6261.9,14800],["2021-05-21",6261.9,6261.9,6024.1,6261.9,60800],["2021-05-24",6261.9,6420.43,6182.63,6261.9,37300],["2021-05-25",6261.9,6261.9,6103.37,6261.9,8300],["2021-05-26",6103.37,6103.37,6024.1,6103.37,29800],["2021-05-27",6103.37,6103.37,5944.84,6024.1,38000],["2021-05-28",6103.37,6103.37,5944.84,6103.37,1300],["2021-05-31",5944.84,6182.63,5707.05,6182.63,60400],["2021-06-01",6103.37,6103.37,5786.31,6024.1,27800],["2021-06-02",6024.1,6024.1,5944.84,6024.1,4600],["2021-06-03",5865.57,6024.1,5627.78,5944.84,76000],["2021-06-04",5944.84,6024.1,5786.31,6024.1,45100],["2021-06-07",6024.1,6103.37,5786.31,5944.84,8400],["2021-06-08",5944.84,6024.1,5786.31,5944.84,22500],["2021-06-09",5944.84,5944.84,5865.57,5944.84,15300],["2021-06-10",5944.84,5944.84,5865.57,5865.57,4600],["2021-06-11",5865.57,5865.57,5786.31,5865.57,9600],["2021-06-14",5865.57,5865.57,5548.52,5786.31,38200],["2021-06-15",5707.05,5707.05,5627.78,5707.05,10400],["2021-06-16",5707.05,5707.05,5627.78,5707.05,3200],["2021-06-17",5627.78,5707.05,5548.52,5707.05,15100],["2021-06-18",5707.05,5786.31,5707.05,5786.31,11200],["2021-06-21",5865.57,6024.1,5786.31,5865.57,20200],["2021-06-22",5865.57,5865.57,5786.31,5786.31,7600],["2021-06-23",5865.57,5865.57,5786.31,5865.57,3900],["2021-06-24",5865.57,5865.57,5707.05,5707.05,16700],["2021-06-25",5865.57,5865.57,5707.05,5786.31,5700],["2021-06-28",5707.05,5865.57,5707.05,5707.05,8700],["2021-06-29",5707.05,5707.05,5707.05,5707.05,5400],["2021-06-30",5707.05,5786.31,5707.05,5707.05,1600],["2021-07-01",5707.05,5707.05,5707.05,5707.05,3500],["2021-07-02",5627.78,5707.05,5627.78,5707.05,3500],["2021-07-05",5707.05,5707.05,5548.52,5548.52,6500],["2021-07-06",5707.05,5707.05,5469.25,5469.25,2000],["2021-07-07",5548.52,5548.52,5310.72,5548.52,2500],["2021-07-08",5469.25,5627.78,5389.99,5389.99,4200],["2021-07-09",5389.99,5548.52,5389.99,5548.52,2400],["2021-07-12",5469.25,5469.25,5152.19,5152.19,21400],["2021-07-13",4755.87,5310.72,4676.61,5310.72,4400],["2021-07-14",5389.99,5389.99,5389.99,5389.99,1900],["2021-07-15",5389.99,5389.99,5389.99,5389.99,300],["2021-07-16",5231.46,5231.46,5072.93,5072.93,5500],["2021-07-19",5072.93,5072.93,5072.93,5072.93,800],["2021-07-20",5152.19,5152.19,5152.19,5152.19,400],["2021-07-21",5152.19,5152.19,5152.19,5152.19,100],["2021-07-22",5152.19,5152.19,5152.19,5152.19,100],["2021-07-23",5152.19,5152.19,5152.19,5152.19,100],["2021-07-26",5072.93,5072.93,5072.93,5072.93,200],["2021-07-27",4993.67,4993.67,4993.67,4993.67,400],["2021-07-28",4914.4,4914.4,4914.4,4914.4,9800],["2021-07-29",4993.67,4993.67,4993.67,4993.67,400],["2021-07-30",4993.67,4993.67,4993.67,4993.67,500],["2021-08-02",4914.4,4914.4,4835.14,4835.14,10900],["2021-08-03",4914.4,4914.4,4914.4,4914.4,700],["2021-08-04",4914.4,4914.4,4755.87,4835.14,5000],["2021-08-05",4755.87,4914.4,4755.87,4914.4,5800],["2021-08-06",4835.14,4993.67,4835.14,4993.67,20800],["2021-08-09",4835.14,4914.4,4835.14,4914.4,800],["2021-08-10",4914.4,4993.67,4914.4,4993.67,8900],["2021-08-11",5072.93,5231.46,5072.93,5152.19,17100],["2021-08-12",5152.19,5231.46,5072.93,5152.19,12700],["2021-08-13",5389.99,5389.99,5310.72,5310.72,12100],["2021-08-16",5310.72,5707.05,5310.72,5310.72,22500],["2021-08-17",5389.99,5865.57,5152.19,5389.99,29200],["2021-08-18",5548.52,5944.84,5548.52,5786.31,7500],["2021-08-19",5469.25,5707.05,4993.67,5548.52,11600],["2021-08-20",5707.05,5707.05,5231.46,5231.46,14100],["2021-08-23",5152.19,5231.46,5152.19,5152.19,5800],["2021-08-24",5310.72,5310.72,5231.46,5231.46,1000],["2021-08-25",5072.93,5310.72,5072.93,5310.72,2400],["2021-08-26",4993.67,5310.72,4993.67,5231.46,3600],["2021-08-27",5072.93,5231.46,5072.93,5072.93,1400],["2021-08-30",5310.72,5389.99,5310.72,5389.99,24400],["2021-08-31",5389.99,5389.99,5072.93,5072.93,5600],["2021-09-01",5231.46,5389.99,4914.4,5152.19,79300],["2021-09-06",5231.46,5310.72,4993.67,5072.93,28400],["2021-09-07",5072.93,5389.99,5072.93,5389.99,7300],["2021-09-08",5310.72,5310.72,5072.93,5072.93,13400],["2021-09-09",5231.46,5469.25,5231.46,5389.99,71400],["2021-09-10",5310.72,5389.99,5310.72,5310.72,8000],["2021-09-13",5310.72,5310.72,5231.46,5310.72,10400],["2021-09-14",5152.19,5310.72,5072.93,5310.72,25500],["2021-09-15",5310.72,5707.05,5310.72,5707.05,38300],["2021-09-16",5707.05,5707.05,5231.46,5548.52,20700],["2021-09-17",5231.46,5707.05,5231.46,5469.25,13700],["2021-09-20",5627.78,5707.05,5548.52,5548.52,12100],["2021-09-21",5548.52,5627.78,5231.46,5548.52,34400],["2021-09-22",5627.78,6261.9,5469.25,6261.9,124100],["2021-09-23",6896.01,6896.01,6737.48,6896.01,172500],["2021-09-24",6737.48,6975.28,5944.84,6420.43,17600],["2021-09-27",6341.16,6341.16,5469.25,5548.52,87200],["2021-09-28",5152.19,5548.52,5152.19,5548.52,48500],["2021-09-29",5548.52,5786.31,5469.25,5469.25,6900],["2021-09-30",5469.25,5627.78,5389.99,5548.52,10800],["2021-10-01",5310.72,5469.25,5310.72,5310.72,23800],["2021-10-04",5310.72,5548.52,5310.72,5310.72,10100],["2021-10-05",5310.72,5469.25,5231.46,5389.99,15700],["2021-10-06",5548.52,5707.05,5469.25,5548.52,3700],["2021-10-07",5469.25,5548.52,5469.25,5548.52,23000],["2021-10-08",5469.25,5548.52,5310.72,5548.52,21200],["2021-10-11",6024.1,6024.1,5389.99,5707.05,34000],["2021-10-12",5627.78,5707.05,5548.52,5548.52,8600],["2021-10-13",5707.05,5707.05,5469.25,5548.52,15200],["2021-10-14",5389.99,5548.52,5389.99,5548.52,12900],["2021-10-15",5469.25,5548.52,5469.25,5548.52,17200],["2021-10-18",5469.25,5548.52,5469.25,5548.52,13200],["2021-10-19",5389.99,5548.52,5389.99,5548.52,7000],["2021-10-20",5548.52,5548.52,5469.25,5469.25,16600],["2021-10-21",5548.52,5627.78,5548.52,5627.78,39000],["2021-10-22",5627.78,5707.05,5548.52,5627.78,8300],["2021-10-25",5627.78,5944.84,5548.52,5786.31,54500],["2021-10-26",5865.57,5865.57,5707.05,5786.31,12400],["2021-10-27",5786.31,5944.84,5707.05,5786.31,43500],["2021-10-28",5786.31,5865.57,5707.05,5707.05,38800],["2021-10-29",5786.31,5865.57,5707.05,5786.31,30800],["2021-11-01",5786.31,5944.84,5786.31,5865.57,27000],["2021-11-02",5865.57,6658.22,5865.57,6261.9,60500],["2021-11-03",6261.9,6578.96,5944.84,6103.37,43500],["2021-11-04",5944.84,6103.37,5865.57,6024.1,15700],["2021-11-05",5944.84,6499.69,5865.57,6182.63,37400],["2021-11-08",6341.16,6341.16,6024.1,6182.63,19000],["2021-11-09",6341.16,6341.16,6103.37,6261.9,16200],["2021-11-10",6182.63,6261.9,6024.1,6024.1,18800],["2021-11-11",6103.37,6182.63,6024.1,6103.37,32300],["2021-11-12",6103.37,6499.69,6103.37,6499.69,46300],["2021-11-15",6499.69,6896.01,6499.69,6816.75,60200],["2021-11-16",6816.75,7213.07,6737.48,6896.01,135000],["2021-11-17",6975.28,6975.28,6341.16,6737.48,38500],["2021-11-18",6499.69,6816.75,6499.69,6737.48,28500],["2021-11-19",6658.22,6737.48,6341.16,6341.16,39400],["2021-11-22",6499.69,6578.96,6182.63,6261.9,13600],["2021-11-23",6261.9,6420.43,6182.63,6341.16,32800],["2021-11-24",6182.63,6420.43,6182.63,6420.43,7300],["2021-11-25",6182.63,6341.16,6182.63,6341.16,13000],["2021-11-26",6341.16,6341.16,6261.9,6261.9,29000],["2021-11-29",6261.9,6499.69,6024.1,6341.16,13600],["2021-11-30",6341.16,6420.43,6261.9,6261.9,11600],["2021-12-01",6103.37,6420.43,6103.37,6261.9,15300],["2021-12-02",6420.43,6578.96,6261.9,6578.96,45100],["2021-12-03",6578.96,6578.96,6261.9,6261.9,18500],["2021-12-06",6261.9,6499.69,6261.9,6261.9,16800],["2021-12-07",6261.9,6341.16,6024.1,6341.16,9300],["2021-12-08",6341.16,6341.16,6261.9,6341.16,11900],["2021-12-09",6341.16,6341.16,6182.63,6261.9,4400],["2021-12-10",6341.16,6420.43,6182.63,6341.16,17400],["2021-12-13",6261.9,6341.16,6182.63,6341.16,13900],["2021-12-14",6261.9,6341.16,6182.63,6341.16,6100],["2021-12-15",6261.9,6261.9,6182.63,6261.9,2000],["2021-12-16",5944.84,6261.9,5944.84,6261.9,3600],["2021-12-17",6182.63,6420.43,6182.63,6341.16,18100],["2021-12-20",6182.63,6182.63,6182.63,6182.63,5200],["2021-12-21",6182.63,6420.43,6182.63,6261.9,3800],["2021-12-22",6182.63,6261.9,6103.37,6182.63,14400],["2021-12-23",6182.63,6261.9,6103.37,6182.63,7300],["2021-12-24",6261.9,6499.69,6182.63,6182.63,20400],["2021-12-27",6341.16,6341.16,6261.9,6261.9,1800],["2021-12-28",6261.9,6261.9,6024.1,6024.1,4400],["2021-12-29",6261.9,6261.9,5944.84,6182.63,14100],["2021-12-30",6182.63,6341.16,6103.37,6261.9,12700],["2021-12-31",6261.9,6261.9,6103.37,6103.37,12200],["2022-01-04",6103.37,6182.63,6024.1,6024.1,35800],["2022-01-05",6103.37,6341.16,6024.1,6182.63,57600],["2022-01-06",6341.16,6341.16,6103.37,6182.63,22200],["2022-01-07",6182.63,6341.16,6103.37,6341.16,10000],["2022-01-10",6261.9,6420.43,6261.9,6420.43,39800],["2022-01-11",6420.43,6420.43,6261.9,6341.16,9000],["2022-01-12",6341.16,6341.16,6182.63,6182.63,12400],["2022-01-13",6182.63,6261.9,6103.37,6103.37,12100],["2022-01-14",5944.84,6103.37,5786.31,5786.31,7800],["2022-01-17",5786.31,6182.63,5786.31,6024.1,3400],["2022-01-18",6103.37,6103.37,5786.31,5786.31,7900],["2022-01-19",5786.31,5786.31,5627.78,5707.05,11000],["2022-01-20",5707.05,5707.05,5627.78,5707.05,1100],["2022-01-21",5627.78,6024.1,5627.78,5944.84,7000],["2022-01-24",5865.57,6024.1,5865.57,6024.1,900],["2022-01-25",5627.78,5944.84,5627.78,5944.84,1700],["2022-01-26",6024.1,6024.1,5627.78,5786.31,3500],["2022-01-27",5627.78,5707.05,5469.25,5548.52,5700],["2022-01-28",5707.05,5707.05,5627.78,5627.78,26200],["2022-02-07",5627.78,5865.57,5627.78,5786.31,2800],["2022-02-08",5865.57,5865.57,5865.57,5865.57,7100],["2022-02-09",5865.57,6261.9,5865.57,6182.63,6300],["2022-02-10",6182.63,6182.63,6103.37,6103.37,6700],["2022-02-11",5944.84,5944.84,5865.57,5865.57,1100],["2022-02-14",5786.31,5865.57,5786.31,5865.57,700],["2022-02-15",6024.1,6024.1,6024.1,6024.1,100],["2022-02-16",5548.52,6103.37,5548.52,5786.31,900],["2022-02-17",5944.84,6024.1,5786.31,5786.31,4300],["2022-02-18",5944.84,5944.84,5865.57,5944.84,3500],["2022-02-21",5944.84,6024.1,5548.52,6024.1,16700],["2022-02-22",5865.57,6024.1,5865.57,5944.84,4500],["2022-02-23",5944.84,5944.84,5865.57,5865.57,2000],["2022-02-24",5865.57,5865.57,5707.05,5786.31,8200],["2022-02-25",5707.05,5786.31,5707.05,5786.31,3800],["2022-02-28",6024.1,6024.1,5944.84,5944.84,600],["2022-03-01",5944.84,5944.84,5707.05,5707.05,20500],["2022-03-02",5707.05,5944.84,5627.78,5627.78,10100],["2022-03-03",5707.05,5944.84,5627.78,5944.84,4800],["2022-03-04",5707.05,5865.57,5707.05,5865.57,2700],["2022-03-07",5865.57,5865.57,5707.05,5865.57,17000],["2022-03-08",5865.57,5865.57,5786.31,5786.31,9900],["2022-03-09",5944.84,5944.84,5707.05,5865.57,6700],["2022-03-10",5707.05,5944.84,5707.05,5865.57,9600],["2022-03-11",5786.31,5944.84,5786.31,5786.31,11800],["2022-03-14",5786.31,5865.57,5707.05,5707.05,21400],["2022-03-15",5865.57,5865.57,5707.05,5707.05,12600],["2022-03-16",5707.05,5944.84,5707.05,5865.57,12700],["2022-03-17",5865.57,5865.57,5786.31,5865.57,3900],["2022-03-18",5786.31,6261.9,5707.05,6024.1,18200],["2022-03-21",5865.57,6024.1,5865.57,5944.84,13700],["2022-03-22",5944.84,6261.9,5944.84,6182.63,50000],["2022-03-23",6341.16,6341.16,6103.37,6103.37,24200],["2022-03-24",6103.37,6261.9,6103.37,6182.63,7500],["2022-03-25",6182.63,6261.9,6182.63,6182.63,5700],["2022-03-28",6103.37,6182.63,6024.1,6024.1,14400],["2022-03-29",6103.37,6182.63,5944.84,6182.63,10200],["2022-03-30",6103.37,6499.69,6103.37,6261.9,27700],["2022-03-31",6341.16,6341.16,6103.37,6182.63,24800],["2022-04-01",6103.37,6341.16,6024.1,6341.16,14100],["2022-04-04",6420.43,6420.43,6103.37,6341.16,10600],["2022-04-05",6182.63,6261.9,6182.63,6261.9,9100],["2022-04-06",6182.63,6182.63,6103.37,6182.63,3300],["2022-04-07",6103.37,6182.63,6024.1,6024.1,6000],["2022-04-08",6024.1,6103.37,5786.31,6103.37,800],["2022-04-12",6103.37,6103.37,5944.84,6103.37,8300],["2022-04-13",6024.1,6024.1,5944.84,5944.84,1600],["2022-04-14",5944.84,5944.84,5944.84,5944.84,1600],["2022-04-15",5707.05,5944.84,5707.05,5786.31,7100],["2022-04-18",5865.57,5944.84,5865.57,5865.57,9000],["2022-04-19",5865.57,5865.57,5786.31,5865.57,700],["2022-04-20",5865.57,5944.84,5548.52,5944.84,8400],["2022-04-21",5786.31,5865.57,5707.05,5707.05,4800],["2022-04-22",5865.57,5865.57,5707.05,5707.05,800],["2022-04-25",5786.31,5786.31,5786.31,5786.31,0],["2022-04-26",5548.52,5627.78,5548.52,5627.78,5100],["2022-04-27",5627.78,5707.05,5627.78,5707.05,1900],["2022-04-28",5627.78,5627.78,5627.78,5627.78,1200],["2022-04-29",5627.78,6103.37,5627.78,6103.37,200],["2022-05-04",5865.57,5865.57,5627.78,5786.31,800],["2022-05-05",5786.31,5786.31,5627.78,5627.78,1100],["2022-05-06",5707.05,5707.05,5707.05,5707.05,500],["2022-05-09",5627.78,5627.78,5627.78,5627.78,1500],["2022-05-10",5707.05,5707.05,5548.52,5627.78,3200],["2022-05-11",5627.78,5627.78,5627.78,5627.78,0],["2022-05-12",5627.78,5627.78,5389.99,5627.78,1800],["2022-05-13",5548.52,5944.84,5310.72,5944.84,4200],["2022-05-16",5469.25,5548.52,5469.25,5548.52,5000],["2022-05-17",5548.52,5548.52,5310.72,5310.72,600],["2022-05-18",5469.25,5469.25,5469.25,5469.25,0],["2022-05-19",5389.99,5389.99,5389.99,5389.99,100],["2022-05-20",5389.99,5389.99,5389.99,5389.99,0],["2022-05-23",5231.46,5231.46,5231.46,5231.46,1200],["2022-05-24",5231.46,5231.46,5231.46,5231.46,200],["2022-05-25",5231.46,5231.46,5231.46,5231.46,0],["2022-05-26",5231.46,5231.46,5231.46,5231.46,0],["2022-05-27",5944.84,5944.84,5944.84,5944.84,100],["2022-05-30",5231.46,5310.72,5231.46,5310.72,500],["2022-05-31",5944.84,5944.84,5944.84,5944.84,100],["2022-06-01",5152.19,5548.52,5152.19,5548.52,300],["2022-06-02",5231.46,5231.46,5231.46,5231.46,100],["2022-06-03",5310.72,5389.99,5310.72,5389.99,800],["2022-06-06",5389.99,5548.52,5389.99,5548.52,200],["2022-06-07",5548.52,5627.78,5548.52,5627.78,200],["2022-06-08",5548.52,5548.52,4835.14,4835.14,3800],["2022-06-09",5310.72,5310.72,5310.72,5310.72,0],["2022-06-10",5389.99,5389.99,5389.99,5389.99,5000],["2022-06-13",5389.99,5389.99,5389.99,5389.99,500],["2022-06-14",5231.46,5231.46,5231.46,5231.46,300],["2022-06-15",5469.25,5469.25,5469.25,5469.25,300],["2022-06-16",5469.25,5469.25,5469.25,5469.25,0],["2022-06-17",5152.19,5469.25,5152.19,5469.25,500],["2022-06-20",5231.46,5310.72,5152.19,5310.72,1000],["2022-06-21",5231.46,5231.46,5231.46,5231.46,0],["2022-06-22",5231.46,5231.46,5231.46,5231.46,100],["2022-06-23",5231.46,5231.46,5231.46,5231.46,600],["2022-06-24",5231.46,5231.46,5231.46,5231.46,0],["2022-06-27",5231.46,5231.46,5231.46,5231.46,0],["2022-06-28",5944.84,5944.84,5389.99,5389.99,1200],["2022-06-29",5389.99,5389.99,5310.72,5310.72,1200],["2022-06-30",5310.72,5310.72,5310.72,5310.72,3300],["2022-07-01",5310.72,5310.72,5310.72,5310.72,6200],["2022-07-04",5310.72,5310.72,5310.72,5310.72,200],["2022-07-05",5310.72,5310.72,5310.72,5310.72,0],["2022-07-06",5389.99,5389.99,5389.99,5389.99,100],["2022-07-07",5389.99,5389.99,5389.99,5389.99,100],["2022-07-08",5389.99,5389.99,5389.99,5389.99,0],["2022-07-11",4755.87,4755.87,4755.87,4755.87,200],["2022-07-12",4755.87,5389.99,4755.87,5310.72,300],["2022-07-13",4518.08,4597.34,4438.81,4597.34,13100],["2022-07-14",4676.61,4755.87,4676.61,4755.87,300],["2022-07-15",4676.61,4676.61,4676.61,4676.61,0],["2022-07-18",4676.61,4676.61,4676.61,4676.61,100],["2022-07-19",4755.87,4755.87,4755.87,4755.87,1400],["2022-07-20",4755.87,4755.87,4755.87,4755.87,0],["2022-07-21",4835.14,4835.14,4835.14,4835.14,1100],["2022-07-22",4597.34,4676.61,4597.34,4676.61,1100],["2022-07-25",4597.34,4597.34,4597.34,4597.34,0],["2022-07-26",4597.34,4597.34,4597.34,4597.34,0],["2022-07-27",4597.34,4597.34,4597.34,4597.34,4300],["2022-07-28",4676.61,4755.87,4676.61,4755.87,5200],["2022-07-29",4835.14,4914.4,4835.14,4914.4,1300],["2022-08-01",4835.14,4835.14,4835.14,4835.14,0],["2022-08-02",4835.14,4914.4,4835.14,4914.4,400],["2022-08-03",4755.87,4755.87,4755.87,4755.87,2600],["2022-08-04",4914.4,4914.4,4755.87,4835.14,13200],["2022-08-05",4835.14,4835.14,4755.87,4835.14,13600],["2022-08-08",4914.4,4914.4,4914.4,4914.4,800],["2022-08-09",4914.4,4914.4,4914.4,4914.4,0],["2022-08-10",4914.4,4914.4,4755.87,4755.87,600],["2022-08-11",4755.87,4755.87,4755.87,4755.87,8300],["2022-08-12",4755.87,4755.87,4755.87,4755.87,2000],["2022-08-15",5310.72,5310.72,4914.4,4914.4,8500],["2022-08-16",4993.67,4993.67,4993.67,4993.67,10700],["2022-08-17",4993.67,4993.67,4993.67,4993.67,300],["2022-08-18",4835.14,4914.4,4835.14,4835.14,1400],["2022-08-19",4755.87,4835.14,4755.87,4835.14,6500],["2022-08-22",4755.87,4755.87,4755.87,4755.87,0],["2022-08-23",4835.14,5072.93,4835.14,4914.4,132500],["2022-08-24",5152.19,5152.19,5152.19,5152.19,100],["2022-08-25",4755.87,4755.87,4676.61,4676.61,4600],["2022-08-26",5072.93,5072.93,4993.67,4993.67,300],["2022-08-29",4835.14,4835.14,4835.14,4835.14,400],["2022-08-30",4597.34,4993.67,4597.34,4755.87,8800],["2022-08-31",4914.4,4914.4,4914.4,4914.4,2200],["2022-09-05",4755.87,4835.14,4755.87,4835.14,2500],["2022-09-06",4835.14,4914.4,4755.87,4914.4,51200],["2022-09-07",4755.87,4755.87,4755.87,4755.87,0],["2022-09-08",4755.87,4755.87,4755.87,4755.87,100],["2022-09-09",4755.87,4755.87,4755.87,4755.87,0],["2022-09-12",4597.34,4597.34,4597.34,4597.34,2900],["2022-09-13",4755.87,4755.87,4755.87,4755.87,100],["2022-09-14",4755.87,4755.87,4597.34,4597.34,300],["2022-09-15",4676.61,4676.61,4676.61,4676.61,300],["2022-09-16",4676.61,4676.61,4676.61,4676.61,0],["2022-09-19",4676.61,4676.61,4676.61,4676.61,0],["2022-09-20",4676.61,4676.61,4676.61,4676.61,0],["2022-09-21",4676.61,4676.61,4676.61,4676.61,0],["2022-09-22",4676.61,4676.61,4676.61,4676.61,0],["2022-09-23",4676.61,4676.61,4676.61,4676.61,100],["2022-09-26",4438.81,4438.81,4438.81,4438.81,400],["2022-09-27",4121.76,4201.02,4121.76,4201.02,900],["2022-09-28",4201.02,4755.87,4201.02,4597.34,800],["2022-09-29",4755.87,4755.87,4755.87,4755.87,100],["2022-09-30",4201.02,4201.02,4201.02,4201.02,1600],["2022-10-03",4755.87,4755.87,4676.61,4676.61,1900],["2022-10-04",4676.61,4755.87,4676.61,4676.61,400],["2022-10-05",4676.61,4676.61,4676.61,4676.61,0],["2022-10-06",4755.87,4755.87,4755.87,4755.87,100],["2022-10-07",4676.61,4914.4,4676.61,4914.4,3800],["2022-10-10",4835.14,4835.14,4835.14,4835.14,0],["2022-10-11",4835.14,4835.14,4835.14,4835.14,0],["2022-10-12",4835.14,4835.14,4835.14,4835.14,200],["2022-10-13",4835.14,4835.14,4835.14,4835.14,0],["2022-10-14",4835.14,4914.4,4835.14,4914.4,6000],["2022-10-17",4835.14,4835.14,4835.14,4835.14,0],["2022-10-18",4121.76,4201.02,4121.76,4201.02,10900],["2022-10-19",4755.87,4755.87,4755.87,4755.87,100],["2022-10-20",4755.87,4755.87,4755.87,4755.87,0],["2022-10-21",4755.87,4755.87,4755.87,4755.87,0],["2022-10-24",4359.55,4755.87,4359.55,4755.87,600],["2022-10-25",4755.87,4755.87,4755.87,4755.87,1600],["2022-10-26",4042.49,4755.87,4042.49,4755.87,600],["2022-10-27",4518.08,4518.08,4518.08,4518.08,0],["2022-10-28",3883.96,4201.02,3883.96,4201.02,2900],["2022-10-31",3963.23,4597.34,3566.9,4597.34,600],["2022-11-01",4359.55,4359.55,4359.55,4359.55,100],["2022-11-02",4914.4,4914.4,4755.87,4755.87,200],["2022-11-03",4121.76,4676.61,4121.76,4676.61,200],["2022-11-04",4438.81,4438.81,4438.81,4438.81,0],["2022-11-07",4438.81,4438.81,4438.81,4438.81,100],["2022-11-08",4438.81,4438.81,4438.81,4438.81,0],["2022-11-09",4438.81,4438.81,4438.81,4438.81,0],["2022-11-10",4438.81,4438.81,4438.81,4438.81,0],["2022-11-11",4438.81,4438.81,4438.81,4438.81,0],["2022-11-14",4438.81,4438.81,4438.81,4438.81,0],["2022-11-15",4438.81,4438.81,4438.81,4438.81,0],["2022-11-16",3804.7,3804.7,3804.7,3804.7,200],["2022-11-17",3804.7,3804.7,3804.7,3804.7,0],["2022-11-18",3249.85,4359.55,3249.85,4359.55,1200],["2022-11-21",4280.28,4280.28,4280.28,4280.28,0],["2022-11-22",4280.28,4280.28,4280.28,4280.28,0],["2022-11-23",4280.28,4280.28,4280.28,4280.28,0],["2022-11-24",4280.28,4280.28,4280.28,4280.28,0],["2022-11-25",4280.28,4280.28,4280.28,4280.28,0],["2022-11-28",4280.28,4914.4,4280.28,4914.4,400],["2022-11-29",4676.61,4676.61,4676.61,4676.61,0],["2022-11-30",4676.61,4676.61,4676.61,4676.61,0],["2022-12-01",4676.61,4676.61,4676.61,4676.61,0],["2022-12-02",4835.14,4835.14,4042.49,4042.49,400],["2022-12-05",4280.28,4280.28,4280.28,4280.28,0],["2022-12-06",3804.7,3804.7,3646.17,3646.17,4100],["2022-12-07",4121.76,4121.76,3487.64,3487.64,3800],["2022-12-08",3487.64,3487.64,3487.64,3487.64,0],["2022-12-09",3963.23,3963.23,3249.85,3963.23,10000],["2022-12-12",3963.23,3963.23,3963.23,3963.23,5100],["2022-12-13",4121.76,4121.76,4042.49,4121.76,800],["2022-12-14",4121.76,4121.76,4121.76,4121.76,0],["2022-12-15",4121.76,4121.76,4121.76,4121.76,0],["2022-12-16",4121.76,4121.76,4121.76,4121.76,0],["2022-12-19",3646.17,3646.17,3566.9,3566.9,9200],["2022-12-20",3963.23,3963.23,3963.23,3963.23,100],["2022-12-21",3963.23,3963.23,3963.23,3963.23,200],["2022-12-22",3566.9,3804.7,3566.9,3804.7,1600],["2022-12-23",3804.7,3804.7,3804.7,3804.7,0],["2022-12-26",3804.7,3804.7,3804.7,3804.7,1000],["2022-12-27",3725.43,3725.43,3725.43,3725.43,54000],["2022-12-28",3725.43,3725.43,3725.43,3725.43,0],["2022-12-29",4201.02,4201.02,4201.02,4201.02,100],["2022-12-30",3804.7,3804.7,3804.7,3804.7,1400],["2023-01-03",3804.7,3804.7,3804.7,3804.7,0],["2023-01-04",3804.7,3804.7,3804.7,3804.7,0],["2023-01-05",3804.7,3804.7,3804.7,3804.7,0],["2023-01-06",3804.7,3804.7,3249.85,3725.43,31400],["2023-01-09",3725.43,3725.43,3725.43,3725.43,4500],["2023-01-10",4280.28,4280.28,4280.28,4280.28,10600],["2023-01-11",4914.4,4914.4,4755.87,4914.4,23300],["2023-01-12",4280.28,5627.78,4280.28,5152.19,1900],["2023-01-13",5548.52,5548.52,4359.55,4755.87,5000],["2023-01-16",3963.23,4359.55,3804.7,3804.7,19500],["2023-01-17",4201.02,4280.28,3566.9,3566.9,5300],["2023-01-18",4042.49,4042.49,3487.64,3646.17,5200],["2023-01-19",3725.43,3725.43,3566.9,3566.9,11900],["2023-01-27",3249.85,3725.43,3249.85,3725.43,2800],["2023-01-30",3725.43,3725.43,3646.17,3725.43,2100],["2023-01-31",4280.28,4280.28,3725.43,3804.7,300],["2023-02-01",3725.43,3725.43,3725.43,3725.43,1100],["2023-02-02",3646.17,3725.43,3646.17,3725.43,900],["2023-02-03",3804.7,3804.7,3804.7,3804.7,700],["2023-02-06",3804.7,3804.7,3804.7,3804.7,0],["2023-02-07",3804.7,3804.7,3804.7,3804.7,400],["2023-02-08",3804.7,3883.96,3804.7,3883.96,2700],["2023-02-09",3883.96,3883.96,3883.96,3883.96,1000],["2023-02-10",3883.96,3963.23,3725.43,3963.23,2400],["2023-02-13",3963.23,3963.23,3725.43,3804.7,1100],["2023-02-14",3804.7,3804.7,3804.7,3804.7,400],["2023-02-15",3804.7,3804.7,3804.7,3804.7,0],["2023-02-16",3963.23,4042.49,3963.23,4042.49,300],["2023-02-17",3408.37,3804.7,3408.37,3804.7,200],["2023-02-20",3804.7,3804.7,3804.7,3804.7,300],["2023-02-21",3963.23,4042.49,3963.23,3963.23,500],["2023-02-22",4201.02,4201.02,4201.02,4201.02,100],["2023-02-23",4201.02,4201.02,4201.02,4201.02,0],["2023-02-24",3963.23,3963.23,3963.23,3963.23,500],["2023-02-27",3963.23,3963.23,3963.23,3963.23,0],["2023-02-28",3963.23,3963.23,3963.23,3963.23,0],["2023-03-01",3963.23,3963.23,3963.23,3963.23,0],["2023-03-02",3963.23,3963.23,3963.23,3963.23,500],["2023-03-03",3963.23,4518.08,3963.23,4518.08,4500],["2023-03-06",4438.81,4835.14,4438.81,4835.14,1600],["2023-03-07",4518.08,4518.08,4518.08,4518.08,200],["2023-03-08",4518.08,4518.08,4518.08,4518.08,300],["2023-03-09",4518.08,4914.4,4518.08,4914.4,200],["2023-03-10",4755.87,4755.87,4755.87,4755.87,0],["2023-03-13",4914.4,5310.72,4835.14,4993.67,700],["2023-03-14",4914.4,4914.4,4914.4,4914.4,100],["2023-03-15",4755.87,4993.67,4755.87,4993.67,6000],["2023-03-16",4993.67,4993.67,4993.67,4993.67,0],["2023-03-17",4993.67,4993.67,4993.67,4993.67,0],["2023-03-20",4993.67,4993.67,4993.67,4993.67,100],["2023-03-21",4993.67,4993.67,4755.87,4755.87,400],["2023-03-22",4835.14,4835.14,4835.14,4835.14,0],["2023-03-23",4835.14,4835.14,4835.14,4835.14,0],["2023-03-24",4835.14,4835.14,4835.14,4835.14,0],["2023-03-27",4755.87,4755.87,4755.87,4755.87,100],["2023-03-28",4121.76,4121.76,4042.49,4042.49,500],["2023-03-29",4359.55,4359.55,4359.55,4359.55,100],["2023-03-30",4359.55,4359.55,4359.55,4359.55,1000],["2023-03-31",4359.55,4359.55,4359.55,4359.55,0],["2023-04-03",4280.28,4280.28,4280.28,4280.28,1000],["2023-04-04",4280.28,4280.28,4280.28,4280.28,0],["2023-04-05",4280.28,4438.81,4280.28,4438.81,1600],["2023-04-06",4359.55,4359.55,4359.55,4359.55,0],["2023-04-07",4359.55,4359.55,4359.55,4359.55,0],["2023-04-10",4280.28,4280.28,4280.28,4280.28,600],["2023-04-11",4121.76,4280.28,4121.76,4280.28,600],["2023-04-12",4676.61,4676.61,4280.28,4676.61,1600],["2023-04-13",4914.4,5310.72,4676.61,5310.72,3300],["2023-04-14",5310.72,5310.72,5310.72,5310.72,100],["2023-04-17",4518.08,5310.72,4518.08,5231.46,500],["2023-04-18",5152.19,5152.19,5152.19,5152.19,0],["2023-04-19",5072.93,5072.93,5072.93,5072.93,100],["2023-04-20",5072.93,5072.93,5072.93,5072.93,0],["2023-04-21",5072.93,5072.93,5072.93,5072.93,0],["2023-04-24",5072.93,5072.93,5072.93,5072.93,600],["2023-04-25",5072.93,5072.93,5072.93,5072.93,300],["2023-04-26",5072.93,5072.93,5072.93,5072.93,400],["2023-04-27",5072.93,5072.93,5072.93,5072.93,0],["2023-04-28",4914.4,4914.4,4914.4,4914.4,100],["2023-05-04",4835.14,5152.19,4201.02,5152.19,800],["2023-05-05",4438.81,4914.4,3804.7,4914.4,202900],["2023-05-08",4359.55,4359.55,4359.55,4359.55,100],["2023-05-09",4914.4,4914.4,4914.4,4914.4,100],["2023-05-10",4914.4,4914.4,4914.4,4914.4,0],["2023-05-11",4835.14,5152.19,4835.14,5152.19,500],["2023-05-12",4914.4,5152.19,4914.4,5152.19,2100],["2023-05-15",5548.52,5548.52,5548.52,5548.52,900],["2023-05-16",5548.52,5548.52,5548.52,5548.52,0],["2023-05-17",5548.52,5548.52,5548.52,5548.52,0],["2023-05-18",5548.52,5548.52,5548.52,5548.52,0],["2023-05-19",5548.52,5548.52,5548.52,5548.52,0],["2023-05-22",5548.52,5548.52,5548.52,5548.52,0],["2023-05-23",5548.52,5548.52,5548.52,5548.52,0],["2023-05-24",5548.52,5548.52,5548.52,5548.52,6100],["2023-05-25",5548.52,5548.52,5548.52,5548.52,0],["2023-05-26",5548.52,5548.52,5548.52,5548.52,0],["2023-05-29",6261.9,6261.9,5469.25,5548.52,12200],["2023-05-30",5548.52,5786.31,5548.52,5548.52,700],["2023-05-31",5548.52,5548.52,5548.52,5548.52,0],["2023-06-01",5548.52,5548.52,5548.52,5548.52,0],["2023-06-02",5944.84,6103.37,5944.84,6103.37,200],["2023-06-05",6024.1,6024.1,6024.1,6024.1,0],["2023-06-06",6658.22,6658.22,6658.22,6658.22,100],["2023-06-07",5707.05,5707.05,5707.05,5707.05,100],["2023-06-08",5707.05,5707.05,5707.05,5707.05,1300],["2023-06-09",5707.05,5707.05,5707.05,5707.05,100],["2023-06-12",5707.05,5707.05,5707.05,5707.05,0],["2023-06-13",5707.05,5707.05,5627.78,5707.05,2800],["2023-06-14",5707.05,5707.05,5707.05,5707.05,200],["2023-06-15",5548.52,5707.05,5548.52,5707.05,5200],["2023-06-16",5627.78,5944.84,5627.78,5944.84,1400],["2023-06-19",5627.78,5627.78,5627.78,5627.78,0],["2023-06-20",5627.78,5627.78,5627.78,5627.78,200],["2023-06-21",5627.78,5627.78,5627.78,5627.78,0],["2023-06-22",5627.78,5627.78,5627.78,5627.78,400],["2023-06-23",5627.78,5627.78,5627.78,5627.78,0],["2023-06-26",6341.16,6341.16,6182.63,6182.63,200],["2023-06-27",6261.9,6261.9,6261.9,6261.9,0],["2023-06-28",5707.05,5707.05,5707.05,5707.05,100],["2023-06-29",5707.05,5707.05,5707.05,5707.05,0],["2023-06-30",5865.57,5865.57,5865.57,5865.57,200],["2023-07-03",5865.57,5865.57,5865.57,5865.57,0],["2023-07-04",5865.57,5865.57,5865.57,5865.57,0],["2023-07-05",5865.57,5865.57,5865.57,5865.57,0],["2023-07-06",5944.84,5944.84,5944.84,5944.84,100],["2023-07-07",5865.57,5865.57,5865.57,5865.57,500],["2023-07-10",5707.05,5865.57,5707.05,5865.57,3100],["2023-07-11",5548.52,5786.31,5548.52,5786.31,3100],["2023-07-12",5707.05,5707.05,5707.05,5707.05,100],["2023-07-13",5707.05,5707.05,5548.52,5548.52,1800],["2023-07-14",5548.52,5548.52,5548.52,5548.52,0],["2023-07-17",4755.87,5865.57,4755.87,5865.57,2300],["2023-07-18",5865.57,5865.57,5865.57,5865.57,100],["2023-07-19",6737.48,6737.48,5548.52,5548.52,400],["2023-07-20",5707.05,5707.05,5707.05,5707.05,100],["2023-07-21",5707.05,5707.05,5707.05,5707.05,0],["2023-07-24",5707.05,5707.05,5707.05,5707.05,7500],["2023-07-25",5707.05,5707.05,5707.05,5707.05,9000],["2023-07-26",5707.05,5707.05,5707.05,5707.05,12900],["2023-07-27",5707.05,5707.05,5707.05,5707.05,0],["2023-07-28",5707.05,5707.05,5707.05,5707.05,6900],["2023-07-31",5707.05,5707.05,5707.05,5707.05,0],["2023-08-01",6499.69,6499.69,4914.4,5707.05,20500],["2023-08-02",5548.52,5707.05,5548.52,5707.05,1400],["2023-08-03",5707.05,5707.05,5707.05,5707.05,1800],["2023-08-04",5707.05,5707.05,5469.25,5707.05,6400],["2023-08-07",5627.78,5707.05,5072.93,5707.05,25700],["2023-08-08",5707.05,5786.31,5707.05,5786.31,300],["2023-08-09",5627.78,5707.05,5627.78,5707.05,1900],["2023-08-10",5707.05,5707.05,5707.05,5707.05,100],["2023-08-11",5627.78,5707.05,5627.78,5707.05,1100],["2023-08-14",5786.31,5865.57,5786.31,5865.57,1600],["2023-08-15",5786.31,5786.31,5786.31,5786.31,1200],["2023-08-16",5786.31,5786.31,5786.31,5786.31,0],["2023-08-17",5865.57,5865.57,5865.57,5865.57,2000],["2023-08-18",5865.57,5865.57,5865.57,5865.57,0],["2023-08-21",5865.57,5865.57,5865.57,5865.57,0],["2023-08-22",5786.31,5786.31,5786.31,5786.31,2400],["2023-08-23",5786.31,5786.31,5786.31,5786.31,0],["2023-08-24",5786.31,5786.31,5786.31,5786.31,0],["2023-08-25",5786.31,5786.31,5786.31,5786.31,0],["2023-08-28",5786.31,5944.84,5786.31,5944.84,2000],["2023-08-29",5865.57,5944.84,5865.57,5944.84,2000],["2023-08-30",5944.84,5944.84,5944.84,5944.84,0],["2023-08-31",5548.52,5865.57,5548.52,5865.57,200],["2023-09-05",5548.52,5548.52,5548.52,5548.52,2000],["2023-09-06",5548.52,5627.78,5548.52,5548.52,18600],["2023-09-07",5548.52,5548.52,5548.52,5548.52,0],["2023-09-08",5548.52,5548.52,5548.52,5548.52,100],["2023-09-11",5548.52,5548.52,4755.87,4755.87,200],["2023-09-12",5152.19,5152.19,5152.19,5152.19,0],["2023-09-13",5548.52,5627.78,5548.52,5627.78,600],["2023-09-14",5627.78,5627.78,5627.78,5627.78,0],["2023-09-15",5627.78,5627.78,5627.78,5627.78,0],["2023-09-18",5627.78,5627.78,5627.78,5627.78,300],["2023-09-19",5627.78,5627.78,5231.46,5231.46,200],["2023-09-20",5548.52,5548.52,5548.52,5548.52,300],["2023-09-21",5548.52,5548.52,5548.52,5548.52,0],["2023-09-22",5548.52,5548.52,5548.52,5548.52,0],["2023-09-25",5548.52,5548.52,5548.52,5548.52,0],["2023-09-26",5548.52,5548.52,5548.52,5548.52,700],["2023-09-27",5548.52,5548.52,5548.52,5548.52,0],["2023-09-28",5548.52,5548.52,5548.52,5548.52,0],["2023-09-29",5548.52,5548.52,5548.52,5548.52,0],["2023-10-02",5548.52,5548.52,5548.52,5548.52,0],["2023-10-03",5548.52,5548.52,5548.52,5548.52,0],["2023-10-04",5548.52,5627.78,5548.52,5627.78,7500],["2023-10-05",5548.52,5707.05,5548.52,5707.05,3100],["2023-10-06",5707.05,5707.05,5707.05,5707.05,100],["2023-10-09",5627.78,5627.78,5627.78,5627.78,100],["2023-10-10",5627.78,5627.78,5627.78,5627.78,5500],["2023-10-11",5627.78,5627.78,5548.52,5548.52,200],["2023-10-12",5627.78,5627.78,5627.78,5627.78,0],["2023-10-13",5627.78,5627.78,5627.78,5627.78,0],["2023-10-16",5627.78,5627.78,5627.78,5627.78,0],["2023-10-17",5231.46,5231.46,5231.46,5231.46,100],["2023-10-18",5231.46,5231.46,5231.46,5231.46,0],["2023-10-19",5231.46,5231.46,4597.34,4597.34,1400],["2023-10-20",5310.72,5310.72,5310.72,5310.72,2900],["2023-10-23",5310.72,5310.72,5231.46,5231.46,200],["2023-10-24",6024.1,6024.1,6024.1,6024.1,100],["2023-10-25",6024.1,6024.1,6024.1,6024.1,0],["2023-10-26",6024.1,6024.1,6024.1,6024.1,0],["2023-10-27",6024.1,6024.1,6024.1,6024.1,0],["2023-10-30",6024.1,6024.1,6024.1,6024.1,0],["2023-10-31",6024.1,6024.1,6024.1,6024.1,0],["2023-11-01",6024.1,6024.1,6024.1,6024.1,0],["2023-11-02",5707.05,5707.05,5707.05,5707.05,2700],["2023-11-03",5865.57,5865.57,5865.57,5865.57,100],["2023-11-06",5786.31,5944.84,5786.31,5944.84,19800],["2023-11-07",5786.31,5786.31,5627.78,5627.78,2400],["2023-11-08",5786.31,5786.31,5707.05,5786.31,3500],["2023-11-09",5786.31,5786.31,5707.05,5707.05,600],["2023-11-10",5786.31,5786.31,5786.31,5786.31,200],["2023-11-13",5786.31,6024.1,5786.31,5865.57,5400],["2023-11-14",5865.57,5865.57,5865.57,5865.57,0],["2023-11-15",5548.52,5548.52,5548.52,5548.52,100],["2023-11-16",5548.52,5548.52,5548.52,5548.52,0],["2023-11-17",5627.78,5627.78,5627.78,5627.78,1800],["2023-11-20",5627.78,5707.05,5627.78,5707.05,1100],["2023-11-21",5707.05,5707.05,5707.05,5707.05,0],["2023-11-22",5707.05,5707.05,5707.05,5707.05,0],["2023-11-23",5707.05,5786.31,5707.05,5786.31,2200],["2023-11-24",5707.05,5707.05,5707.05,5707.05,1300],["2023-11-27",5707.05,5707.05,5707.05,5707.05,0],["2023-11-28",5707.05,5707.05,5707.05,5707.05,0],["2023-11-29",5707.05,5707.05,5707.05,5707.05,0],["2023-11-30",5707.05,5707.05,5707.05,5707.05,0],["2023-12-01",5707.05,5865.57,5707.05,5865.57,12000],["2023-12-04",5310.72,5944.84,5310.72,5944.84,2000],["2023-12-05",5548.52,5548.52,5548.52,5548.52,5000],["2023-12-06",5944.84,5944.84,5707.05,5944.84,5800],["2023-12-07",5944.84,5944.84,5944.84,5944.84,500],["2023-12-08",5944.84,6024.1,5944.84,6024.1,2200],["2023-12-11",5944.84,5944.84,5944.84,5944.84,900],["2023-12-12",5944.84,5944.84,5944.84,5944.84,100],["2023-12-13",5944.84,5944.84,5944.84,5944.84,0],["2023-12-14",5944.84,5944.84,5944.84,5944.84,0],["2023-12-15",5944.84,5944.84,5944.84,5944.84,0],["2023-12-18",5944.84,6024.1,5944.84,6024.1,6800],["2023-12-19",5944.84,5944.84,5944.84,5944.84,300],["2023-12-20",5944.84,5944.84,5944.84,5944.84,500],["2023-12-21",5944.84,5944.84,5944.84,5944.84,0],["2023-12-22",5944.84,5944.84,5944.84,5944.84,600],["2023-12-25",6658.22,6658.22,6341.16,6341.16,200],["2023-12-26",6499.69,6499.69,6499.69,6499.69,0],["2023-12-27",6103.37,6103.37,6103.37,6103.37,100],["2023-12-28",6103.37,6103.37,6103.37,6103.37,0],["2023-12-29",5944.84,5944.84,5944.84,5944.84,600],["2024-01-02",5944.84,5944.84,5944.84,5944.84,300],["2024-01-03",6816.75,6816.75,5944.84,5944.84,2200],["2024-01-04",6024.1,6024.1,5944.84,6024.1,1900],["2024-01-05",5944.84,6182.63,5944.84,6182.63,400],["2024-01-08",6024.1,6103.37,5944.84,6024.1,10300],["2024-01-09",6024.1,6024.1,6024.1,6024.1,100],["2024-01-10",6024.1,6182.63,6024.1,6182.63,1100],["2024-01-11",6103.37,6182.63,6024.1,6024.1,11800],["2024-01-12",6024.1,6024.1,6024.1,6024.1,1300],["2024-01-15",6024.1,6024.1,6024.1,6024.1,0],["2024-01-16",6103.37,6103.37,6103.37,6103.37,500],["2024-01-17",6341.16,6341.16,5944.84,5944.84,7100],["2024-01-18",5944.84,5944.84,5944.84,5944.84,6500],["2024-01-19",5944.84,5944.84,5944.84,5944.84,0],["2024-01-22",6341.16,6341.16,5944.84,6024.1,800],["2024-01-23",6658.22,6658.22,6658.22,6658.22,100],["2024-01-24",5944.84,5944.84,5944.84,5944.84,2000],["2024-01-25",5865.57,5865.57,5786.31,5786.31,7600],["2024-01-26",5944.84,5944.84,5865.57,5944.84,15000],["2024-01-29",6024.1,6024.1,5865.57,5865.57,8400],["2024-01-30",5865.57,5865.57,5865.57,5865.57,12400],["2024-01-31",5865.57,5865.57,5865.57,5865.57,1800],["2024-02-01",6261.9,6261.9,5865.57,5865.57,200],["2024-02-02",5865.57,6103.37,5865.57,6103.37,1100],["2024-02-05",6182.63,6182.63,6182.63,6182.63,100],["2024-02-06",6341.16,7054.54,5865.57,5865.57,1800],["2024-02-07",6975.28,6975.28,6261.9,6261.9,800],["2024-02-15",6420.43,6420.43,6420.43,6420.43,0],["2024-02-16",6420.43,6420.43,6420.43,6420.43,0],["2024-02-19",6341.16,6341.16,6261.9,6261.9,500],["2024-02-20",6341.16,6341.16,6341.16,6341.16,5000],["2024-02-21",6341.16,6341.16,6341.16,6341.16,0],["2024-02-22",5548.52,5548.52,5548.52,5548.52,16400],["2024-02-23",5944.84,5944.84,5944.84,5944.84,400],["2024-02-26",6024.1,6261.9,6024.1,6261.9,7500],["2024-02-27",6261.9,6261.9,6103.37,6261.9,4700],["2024-02-28",6182.63,6261.9,6182.63,6261.9,500],["2024-02-29",6261.9,6261.9,6261.9,6261.9,11500],["2024-03-01",6261.9,6261.9,6182.63,6182.63,5000],["2024-03-04",6341.16,6499.69,6341.16,6420.43,10500],["2024-03-05",6499.69,6578.96,6420.43,6578.96,12100],["2024-03-06",6578.96,6975.28,6578.96,6975.28,37900],["2024-03-07",6975.28,6975.28,6658.22,6658.22,14500],["2024-03-08",6658.22,6975.28,6658.22,6975.28,21200],["2024-03-11",6975.28,7054.54,6975.28,7054.54,2500],["2024-03-12",7054.54,7133.81,7054.54,7133.81,1700],["2024-03-13",7213.07,7450.87,7213.07,7450.87,5400],["2024-03-14",7133.81,7450.87,7133.81,7450.87,12400],["2024-03-15",7292.34,7371.6,7292.34,7371.6,1200],["2024-03-18",7609.39,7609.39,7371.6,7450.87,1300],["2024-03-19",7371.6,7450.87,7371.6,7450.87,8400],["2024-03-20",7133.81,7133.81,7133.81,7133.81,4000],["2024-03-21",6975.28,7213.07,6975.28,7213.07,1400],["2024-03-22",7133.81,7292.34,6975.28,7292.34,2600],["2024-03-25",7213.07,7213.07,7213.07,7213.07,100],["2024-03-26",7213.07,7213.07,7213.07,7213.07,3600],["2024-03-27",7133.81,7133.81,7133.81,7133.81,1000],["2024-03-28",7133.81,7767.92,7054.54,7688.66,6000],["2024-03-29",7371.6,7371.6,7371.6,7371.6,600],["2024-04-01",7767.92,7767.92,7767.92,7767.92,200],["2024-04-02",7767.92,7767.92,7767.92,7767.92,0],["2024-04-03",8877.63,8877.63,7767.92,7767.92,2300],["2024-04-04",9115.42,9115.42,7213.07,7292.34,23700],["2024-04-05",7292.34,7292.34,7292.34,7292.34,5100],["2024-04-08",7213.07,7371.6,7213.07,7371.6,1400],["2024-04-09",7292.34,7609.39,7292.34,7292.34,1700],["2024-04-10",7292.34,7292.34,7292.34,7292.34,9100],["2024-04-11",7213.07,7371.6,7213.07,7371.6,3100],["2024-04-12",7133.81,7530.13,7133.81,7133.81,11300],["2024-04-15",7292.34,7292.34,7054.54,7054.54,2900],["2024-04-16",7133.81,7213.07,7133.81,7213.07,1800],["2024-04-17",7213.07,7213.07,7213.07,7213.07,800],["2024-04-19",7213.07,7213.07,7213.07,7213.07,0],["2024-04-22",7213.07,7213.07,7213.07,7213.07,0],["2024-04-23",7213.07,7213.07,7213.07,7213.07,0],["2024-04-24",6888.89,7294.12,6888.89,7294.12,14000],["2024-04-25",6888.89,6888.89,6645.75,6645.75,2200],["2024-04-26",6645.75,7456.21,6645.75,7456.21,4900],["2024-05-02",7294.12,7294.12,7294.12,7294.12,0],["2024-05-03",7294.12,7294.12,7294.12,7294.12,700],["2024-05-06",6483.66,7213.07,6483.66,7213.07,400],["2024-05-07",7213.07,7213.07,7050.98,7050.98,300],["2024-05-08",7213.07,7213.07,7213.07,7213.07,100],["2024-05-09",7132.03,7132.03,7132.03,7132.03,600],["2024-05-10",6645.75,6726.8,6483.66,6726.8,3100],["2024-05-13",6645.75,6645.75,6564.71,6564.71,500],["2024-05-14",6969.93,6969.93,6969.93,6969.93,100],["2024-05-15",6564.71,6645.75,6564.71,6564.71,4900],["2024-05-16",6564.71,6807.84,6564.71,6645.75,11900],["2024-05-17",6726.8,6726.8,6645.75,6645.75,4000],["2024-05-20",6726.8,6726.8,6726.8,6726.8,600],["2024-05-21",6807.84,6807.84,6726.8,6726.8,12300],["2024-05-22",6807.84,6807.84,6807.84,6807.84,0],["2024-05-23",7456.21,7456.21,7456.21,7456.21,100],["2024-05-24",7294.12,7294.12,6564.71,6888.89,1300],["2024-05-27",6645.75,6645.75,6645.75,6645.75,2000],["2024-05-28",6969.93,6969.93,6645.75,6969.93,2300],["2024-05-29",6645.75,6888.89,6645.75,6888.89,4300],["2024-05-30",6645.75,6645.75,6645.75,6645.75,2000],["2024-05-31",6645.75,7213.07,6645.75,7213.07,4000],["2024-06-03",6726.8,6726.8,6645.75,6726.8,6400],["2024-06-04",6645.75,6726.8,6645.75,6726.8,3500],["2024-06-05",6807.84,6807.84,6726.8,6726.8,7600],["2024-06-06",6726.8,6807.84,6645.75,6807.84,2400],["2024-06-07",6726.8,6888.89,6726.8,6888.89,14500],["2024-06-10",6969.93,7294.12,6888.89,7294.12,13100],["2024-06-11",6969.93,6969.93,6969.93,6969.93,500],["2024-06-12",6969.93,6969.93,6969.93,6969.93,3000],["2024-06-13",6969.93,6969.93,6969.93,6969.93,0],["2024-06-14",7375.16,7375.16,7375.16,7375.16,200],["2024-06-17",6726.8,7375.16,6726.8,7375.16,600],["2024-06-18",7294.12,7294.12,7294.12,7294.12,6900],["2024-06-19",7294.12,7294.12,7213.07,7213.07,2400],["2024-06-20",7294.12,7294.12,7050.98,7294.12,300],["2024-06-21",7294.12,7375.16,7294.12,7375.16,16000],["2024-06-24",7294.12,7294.12,7294.12,7294.12,21200],["2024-06-25",7375.16,7375.16,7294.12,7294.12,2100],["2024-06-26",7456.21,7456.21,6969.93,7294.12,8700],["2024-06-27",7294.12,7294.12,7294.12,7294.12,100],["2024-06-28",7294.12,7294.12,7294.12,7294.12,2900],["2024-07-01",7294.12,7294.12,7294.12,7294.12,0],["2024-07-02",7294.12,7375.16,7294.12,7375.16,13300],["2024-07-03",7294.12,7294.12,7294.12,7294.12,2300],["2024-07-04",7294.12,7294.12,7294.12,7294.12,0],["2024-07-05",7294.12,7294.12,7294.12,7294.12,1000],["2024-07-08",7375.16,7537.25,7375.16,7537.25,16800],["2024-07-09",7375.16,7375.16,7375.16,7375.16,0],["2024-07-10",7456.21,7456.21,7375.16,7456.21,7300],["2024-07-11",7375.16,7375.16,7375.16,7375.16,11500],["2024-07-12",7375.16,7375.16,7375.16,7375.16,0],["2024-07-15",7213.07,7456.21,7213.07,7456.21,300],["2024-07-16",7375.16,7537.25,7375.16,7537.25,2000],["2024-07-17",7456.21,7456.21,7456.21,7456.21,300],["2024-07-18",7294.12,7294.12,7294.12,7294.12,2500],["2024-07-19",7456.21,7456.21,7294.12,7375.16,12900],["2024-07-22",8104.58,8104.58,7537.25,7537.25,700],["2024-07-23",7375.16,7375.16,7375.16,7375.16,100],["2024-07-24",7375.16,7456.21,7375.16,7375.16,1900],["2024-07-25",7375.16,7375.16,7294.12,7375.16,11100],["2024-07-26",7456.21,7456.21,7213.07,7294.12,2700],["2024-07-29",7294.12,7375.16,7294.12,7375.16,1500],["2024-07-30",7375.16,7456.21,7375.16,7375.16,2300],["2024-07-31",7294.12,7375.16,7132.03,7375.16,7500],["2024-08-01",7294.12,7294.12,7294.12,7294.12,1800],["2024-08-02",7294.12,7294.12,7294.12,7294.12,1700],["2024-08-05",7375.16,7375.16,7294.12,7294.12,1100],["2024-08-06",7294.12,7294.12,7132.03,7294.12,3800],["2024-08-07",7213.07,7213.07,7213.07,7213.07,0],["2024-08-08",7213.07,7213.07,7213.07,7213.07,0],["2024-08-09",7294.12,7375.16,7294.12,7375.16,2500],["2024-08-12",7375.16,7375.16,7375.16,7375.16,400],["2024-08-13",8104.58,8104.58,7375.16,7618.3,2600],["2024-08-14",7375.16,7537.25,7375.16,7537.25,7700],["2024-08-15",7375.16,7375.16,7375.16,7375.16,3000],["2024-08-16",7375.16,7375.16,7375.16,7375.16,15600],["2024-08-19",7375.16,7375.16,7375.16,7375.16,1500],["2024-08-20",7294.12,7456.21,6321.57,7456.21,10700],["2024-08-21",7618.3,7618.3,7375.16,7375.16,800],["2024-08-22",7294.12,7294.12,7050.98,7213.07,5100],["2024-08-23",7213.07,7294.12,7213.07,7213.07,3200],["2024-08-26",7294.12,7375.16,7294.12,7375.16,3300],["2024-08-27",7294.12,7375.16,7294.12,7375.16,3000],["2024-08-28",7375.16,7375.16,7375.16,7375.16,900],["2024-08-29",7456.21,7699.35,7456.21,7699.35,1000],["2024-08-30",7699.35,7699.35,7699.35,7699.35,0],["2024-09-04",7294.12,7294.12,7294.12,7294.12,100],["2024-09-05",7537.25,7537.25,7294.12,7294.12,900],["2024-09-06",7375.16,7375.16,7375.16,7375.16,0],["2024-09-09",7456.21,7456.21,7456.21,7456.21,2200],["2024-09-10",7618.3,7618.3,7618.3,7618.3,100],["2024-09-11",8752.94,8752.94,8752.94,8752.94,100],["2024-09-12",8752.94,8752.94,8752.94,8752.94,0],["2024-09-13",8752.94,8752.94,8752.94,8752.94,0],["2024-09-16",7456.21,7456.21,7456.21,7456.21,200],["2024-09-17",7456.21,7456.21,7456.21,7456.21,0],["2024-09-18",7537.25,7699.35,7537.25,7699.35,5000],["2024-09-19",7618.3,7618.3,7375.16,7375.16,1500],["2024-09-20",7537.25,7537.25,7537.25,7537.25,0],["2024-09-23",7537.25,7537.25,7537.25,7537.25,0],["2024-09-24",7537.25,7537.25,7537.25,7537.25,9600],["2024-09-25",7537.25,7537.25,7537.25,7537.25,500],["2024-09-26",7942.48,7942.48,7942.48,7942.48,100],["2024-09-27",7942.48,7942.48,7942.48,7942.48,0],["2024-09-30",9077.12,9077.12,7294.12,7294.12,55200],["2024-10-01",7780.39,7780.39,7780.39,7780.39,100],["2024-10-02",7456.21,7456.21,7456.21,7456.21,6300],["2024-10-03",7375.16,7618.3,7375.16,7618.3,4100],["2024-10-04",7618.3,7618.3,7375.16,7375.16,2700],["2024-10-07",7294.12,7375.16,7294.12,7375.16,6000],["2024-10-08",7375.16,7375.16,7375.16,7375.16,1900],["2024-10-09",7375.16,7375.16,7375.16,7375.16,8100],["2024-10-10",8023.53,8023.53,7375.16,7375.16,600],["2024-10-11",7375.16,7861.44,7375.16,7861.44,1500],["2024-10-14",7456.21,7618.3,7456.21,7537.25,4200],["2024-10-15",7456.21,7537.25,7375.16,7537.25,16000],["2024-10-16",7699.35,7780.39,7699.35,7780.39,13400],["2024-10-17",7699.35,7699.35,7699.35,7699.35,5700],["2024-10-18",7618.3,8023.53,7618.3,7699.35,2300],["2024-10-21",7699.35,7699.35,7699.35,7699.35,6200],["2024-10-22",7699.35,7699.35,7699.35,7699.35,1300],["2024-10-23",7618.3,8023.53,7618.3,8023.53,300],["2024-10-24",7780.39,7780.39,7780.39,7780.39,100],["2024-10-25",7942.48,7942.48,7699.35,7699.35,2800],["2024-10-28",7699.35,7699.35,7699.35,7699.35,11100],["2024-10-29",7780.39,7780.39,7699.35,7699.35,2600],["2024-10-30",8023.53,8104.58,8023.53,8104.58,1000],["2024-10-31",8104.58,8104.58,8104.58,8104.58,0],["2024-11-01",8104.58,8104.58,8104.58,8104.58,0],["2024-11-04",8104.58,8104.58,8104.58,8104.58,0],["2024-11-05",7942.48,7942.48,7942.48,7942.48,200],["2024-11-06",7861.44,7942.48,7861.44,7942.48,300],["2024-11-07",7942.48,7942.48,7942.48,7942.48,0],["2024-11-08",8104.58,8104.58,8104.58,8104.58,1600],["2024-11-11",8104.58,8104.58,8104.58,8104.58,0],["2024-11-12",8104.58,8104.58,7780.39,7780.39,5600],["2024-11-13",8104.58,8104.58,8104.58,8104.58,500],["2024-11-14",8104.58,8104.58,8104.58,8104.58,0],["2024-11-15",8104.58,8104.58,8104.58,8104.58,0],["2024-11-18",7861.44,8023.53,7861.44,8023.53,8200],["2024-11-19",7861.44,7861.44,7861.44,7861.44,0],["2024-11-20",7942.48,7942.48,7942.48,7942.48,100],["2024-11-21",7942.48,7942.48,7861.44,7861.44,600],["2024-11-22",8023.53,8023.53,8023.53,8023.53,700],["2024-11-25",8915.03,8915.03,8915.03,8915.03,100],["2024-11-26",8915.03,8915.03,8915.03,8915.03,0],["2024-11-27",8347.71,8347.71,8266.67,8266.67,1900],["2024-11-28",8266.67,8266.67,8266.67,8266.67,1700],["2024-11-29",8347.71,8347.71,8347.71,8347.71,1600],["2024-12-02",8347.71,8347.71,8347.71,8347.71,0],["2024-12-03",8752.94,8915.03,8752.94,8915.03,4800],["2024-12-04",9077.12,9077.12,8509.8,8509.8,12800],["2024-12-05",9077.12,9320.26,8996.08,9239.22,9400],["2024-12-06",9644.44,9644.44,9644.44,9644.44,100],["2024-12-09",9644.44,9644.44,9077.12,9077.12,1600],["2024-12-10",9077.12,9320.26,9077.12,9320.26,1800],["2024-12-11",9320.26,9320.26,9320.26,9320.26,0],["2024-12-12",9320.26,9320.26,9320.26,9320.26,1000],["2024-12-13",9320.26,9320.26,9320.26,9320.26,2700],["2024-12-16",9320.26,9401.31,9077.12,9320.26,2700],["2024-12-17",9320.26,9563.4,9320.26,9563.4,2200],["2024-12-18",9482.35,10535.95,9482.35,10535.95,4500],["2024-12-19",10373.86,10373.86,10373.86,10373.86,100],["2024-12-20",10373.86,10373.86,10373.86,10373.86,0],["2024-12-23",9158.17,9239.22,9158.17,9239.22,2700],["2024-12-24",9725.49,9725.49,9725.49,9725.49,100],["2024-12-25",10292.81,10373.86,10292.81,10373.86,900],["2024-12-26",10292.81,10292.81,10292.81,10292.81,0],["2024-12-27",9482.35,9482.35,9320.26,9320.26,11500],["2024-12-30",9239.22,9644.44,9239.22,9644.44,200],["2024-12-31",10860.13,10860.13,10860.13,10860.13,100],["2025-01-02",10860.13,10860.13,10860.13,10860.13,0],["2025-01-03",9401.31,9401.31,9320.26,9320.26,9000],["2025-01-06",9320.26,10535.95,9320.26,10535.95,200],["2025-01-07",10779.08,10779.08,10779.08,10779.08,100],["2025-01-08",9320.26,10292.81,9320.26,10292.81,1200],["2025-01-09",9320.26,10211.76,9320.26,10211.76,300],["2025-01-10",10454.9,10454.9,10454.9,10454.9,100],["2025-01-13",9644.44,9644.44,9482.35,9563.4,2600],["2025-01-14",9482.35,9482.35,9482.35,9482.35,1000],["2025-01-15",10454.9,10454.9,9482.35,9482.35,700],["2025-01-16",8915.03,9482.35,8915.03,9239.22,6400],["2025-01-17",9320.26,9644.44,8509.8,9401.31,6400],["2025-01-20",9563.4,9968.63,9563.4,9968.63,4300],["2025-01-21",9887.58,9887.58,9887.58,9887.58,100],["2025-01-22",9887.58,9887.58,9887.58,9887.58,0],["2025-01-23",11184.31,11184.31,10535.95,10535.95,200],["2025-01-24",10860.13,10860.13,10860.13,10860.13,0],["2025-02-03",9725.49,9725.49,9563.4,9563.4,200],["2025-02-04",10292.81,10292.81,10292.81,10292.81,300],["2025-02-05",10292.81,10292.81,10130.72,10211.76,4300],["2025-02-06",10292.81,11022.22,10292.81,10535.95,13600],["2025-02-07",10535.95,10698.04,10454.9,10454.9,5800],["2025-02-10",9968.63,10860.13,9887.58,10860.13,13400],["2025-02-11",10941.18,10941.18,10941.18,10941.18,2700],["2025-02-12",10941.18,10941.18,10941.18,10941.18,10800],["2025-02-13",10941.18,10941.18,10941.18,10941.18,0],["2025-02-14",10941.18,10941.18,10941.18,10941.18,4700],["2025-02-17",10130.72,10941.18,10130.72,10941.18,2800],["2025-02-18",11103.27,11751.63,11103.27,11751.63,5900],["2025-02-19",11751.63,11751.63,11751.63,11751.63,3100],["2025-02-20",11751.63,11832.68,11751.63,11832.68,1300],["2025-02-21",12156.86,12156.86,12156.86,12156.86,13800],["2025-02-24",11994.77,12075.82,11751.63,12075.82,10000],["2025-02-25",11994.77,11994.77,11994.77,11994.77,10400],["2025-02-26",11994.77,11994.77,11994.77,11994.77,400],["2025-02-27",11994.77,11994.77,11751.63,11994.77,1000],["2025-02-28",11832.68,11994.77,11832.68,11994.77,2800],["2025-03-03",11751.63,11832.68,11751.63,11832.68,3000],["2025-03-04",11832.68,11832.68,11832.68,11832.68,0],["2025-03-05",11832.68,11832.68,11832.68,11832.68,0],["2025-03-06",11832.68,11832.68,11832.68,11832.68,800],["2025-03-07",11832.68,11832.68,11832.68,11832.68,0],["2025-03-10",10941.18,11832.68,10941.18,11832.68,10200],["2025-03-11",11751.63,11751.63,11589.54,11589.54,2400],["2025-03-12",11589.54,11751.63,11589.54,11589.54,14100],["2025-03-13",11670.59,11670.59,11589.54,11589.54,5400],["2025-03-14",11589.54,11589.54,11346.41,11346.41,1400],["2025-03-17",11346.41,11346.41,11346.41,11346.41,1800],["2025-03-18",11265.36,11346.41,11184.31,11346.41,3100],["2025-03-19",11184.31,11184.31,11184.31,11184.31,12300],["2025-03-20",11346.41,11346.41,11265.36,11265.36,4500],["2025-03-21",11670.59,11670.59,11346.41,11508.5,1200],["2025-03-24",11751.63,11751.63,11751.63,11751.63,100],["2025-03-25",11751.63,11751.63,11751.63,11751.63,0],["2025-03-26",11751.63,11751.63,11751.63,11751.63,0],["2025-03-27",11751.63,11751.63,11751.63,11751.63,0],["2025-03-28",11670.59,11670.59,11670.59,11670.59,1500],["2025-03-31",11751.63,11751.63,11508.5,11508.5,6600],["2025-04-01",11670.59,11670.59,11346.41,11427.45,20200],["2025-04-02",11589.54,11589.54,11346.41,11427.45,4900],["2025-04-03",11427.45,11427.45,10535.95,10535.95,27600],["2025-04-04",11508.5,11508.5,10130.72,11346.41,6100],["2025-04-08",9239.22,10616.99,9158.17,9401.31,21100],["2025-04-09",9320.26,9482.35,9320.26,9401.31,11500],["2025-04-10",10779.08,10779.08,10535.95,10779.08,171600],["2025-04-11",10535.95,10535.95,10535.95,10535.95,700],["2025-04-14",10535.95,10941.18,10535.95,10941.18,7200],["2025-04-15",11346.41,11346.41,11346.41,11346.41,100],["2025-04-16",11346.41,11346.41,10698.04,10698.04,5300],["2025-04-17",10698.04,11346.41,10698.04,10698.04,700],["2025-04-18",10941.18,10941.18,10941.18,10941.18,100],["2025-04-21",10698.04,10779.08,10698.04,10779.08,300],["2025-04-22",10698.04,10698.04,10698.04,10698.04,1200],["2025-04-23",10698.04,10779.08,10698.04,10698.04,4300],["2025-04-24",11751.63,11751.63,10616.99,10616.99,700],["2025-04-25",10616.99,10616.99,10616.99,10616.99,2200],["2025-04-28",10941.18,10941.18,10941.18,10941.18,100],["2025-04-29",11103.27,11103.27,10941.18,10941.18,800],["2025-05-05",11022.22,11022.22,10941.18,10941.18,1800],["2025-05-06",10941.18,10941.18,10779.08,10779.08,2100],["2025-05-07",12318.95,12318.95,12318.95,12318.95,500],["2025-05-08",10860.13,10941.18,10860.13,10941.18,2700],["2025-05-09",11022.22,11184.31,11022.22,11184.31,1400],["2025-05-12",11184.31,11184.31,11022.22,11022.22,26900],["2025-05-13",11555.56,11555.56,11555.56,11555.56,100],["2025-05-14",11466.67,11466.67,11466.67,11466.67,100],["2025-05-15",11466.67,11466.67,11466.67,11466.67,0],["2025-05-16",11466.67,11466.67,11466.67,11466.67,0],["2025-05-19",11111.11,11200.0,11111.11,11111.11,5400],["2025-05-20",11111.11,11111.11,11111.11,11111.11,0],["2025-05-21",10666.67,10666.67,10666.67,10666.67,400],["2025-05-22",10666.67,10666.67,10666.67,10666.67,0],["2025-05-23",10577.78,10577.78,10577.78,10577.78,500],["2025-05-26",10488.89,10666.67,10488.89,10666.67,900],["2025-05-27",12000.0,12000.0,11822.22,11822.22,500],["2025-05-28",10755.56,10755.56,10755.56,10755.56,500],["2025-05-29",10755.56,10755.56,10755.56,10755.56,0],["2025-05-30",10666.67,10666.67,10666.67,10666.67,1300],["2025-06-02",11288.89,11288.89,11288.89,11288.89,100],["2025-06-03",11022.22,12977.78,11022.22,12977.78,23800],["2025-06-04",12533.33,12533.33,11733.33,11733.33,500],["2025-06-05",10577.78,10577.78,10133.33,10133.33,17900],["2025-06-06",10311.11,11288.89,10222.22,10222.22,4900],["2025-06-09",10400.0,10666.67,10400.0,10666.67,2800],["2025-06-10",10666.67,10666.67,10400.0,10577.78,1300],["2025-06-11",10488.89,10488.89,10488.89,10488.89,1200],["2025-06-12",10577.78,10666.67,10222.22,10666.67,600],["2025-06-13",10666.67,10666.67,10666.67,10666.67,100],["2025-06-16",10666.67,10666.67,10666.67,10666.67,0],["2025-06-17",10577.78,10577.78,10577.78,10577.78,100],["2025-06-18",10666.67,10666.67,10666.67,10666.67,400],["2025-06-19",10666.67,10666.67,10488.89,10488.89,2000],["2025-06-20",10577.78,10577.78,10577.78,10577.78,2200],["2025-06-23",10577.78,10577.78,10577.78,10577.78,300],["2025-06-24",10577.78,10577.78,10222.22,10222.22,3000],["2025-06-25",10577.78,10577.78,9955.56,9955.56,200],["2025-06-26",10666.67,10666.67,10666.67,10666.67,100],["2025-06-27",10666.67,10666.67,10666.67,10666.67,0],["2025-06-30",10666.67,10666.67,10666.67,10666.67,0],["2025-07-01",10400.0,10488.89,10400.0,10400.0,7100],["2025-07-02",10311.11,10311.11,9422.22,9511.11,1700],["2025-07-03",10488.89,10488.89,10488.89,10488.89,200],["2025-07-04",10488.89,10488.89,10488.89,10488.89,1200],["2025-07-07",10488.89,10488.89,10488.89,10488.89,0],["2025-07-08",10222.22,10222.22,10222.22,10222.22,1700],["2025-07-09",10488.89,10488.89,10311.11,10400.0,2900],["2025-07-10",10400.0,10488.89,10400.0,10488.89,2000],["2025-07-11",10488.89,10577.78,10488.89,10577.78,2500],["2025-07-14",9866.67,9866.67,9866.67,9866.67,500],["2025-07-15",10666.67,10666.67,10666.67,10666.67,100],["2025-07-16",10666.67,10755.56,10488.89,10755.56,6300],["2025-07-17",10755.56,10755.56,10222.22,10311.11,1900],["2025-07-18",10755.56,10755.56,10222.22,10222.22,700],["2025-07-21",10933.33,10933.33,10311.11,10400.0,5800],["2025-07-22",10666.67,10666.67,10666.67,10666.67,200],["2025-07-23",10666.67,10933.33,10577.78,10933.33,20000],["2025-07-24",10844.44,10844.44,10488.89,10488.89,12500],["2025-07-25",10577.78,10577.78,10577.78,10577.78,300],["2025-07-28",10222.22,10666.67,10222.22,10666.67,7000],["2025-07-29",10400.0,10488.89,10400.0,10488.89,13000],["2025-07-30",10400.0,10488.89,10400.0,10488.89,2600],["2025-07-31",11911.11,11911.11,11911.11,11911.11,100],["2025-08-01",10666.67,10666.67,10666.67,10666.67,1000],["2025-08-04",10755.56,10755.56,10755.56,10755.56,1100],["2025-08-05",11111.11,11111.11,11111.11,11111.11,100],["2025-08-06",10844.44,10844.44,10844.44,10844.44,1300],["2025-08-07",10844.44,10933.33,10844.44,10933.33,10400],["2025-08-08",10844.44,10933.33,10844.44,10933.33,3500],["2025-08-11",12000.0,12000.0,12000.0,12000.0,100],["2025-08-12",11111.11,11111.11,11111.11,11111.11,7800],["2025-08-13",11111.11,11200.0,11111.11,11200.0,5900],["2025-08-14",11200.0,11200.0,11200.0,11200.0,1100],["2025-08-15",11200.0,11200.0,11200.0,11200.0,2800],["2025-08-18",11111.11,11200.0,11111.11,11200.0,2100],["2025-08-19",11111.11,11111.11,11111.11,11111.11,0],["2025-08-20",11022.22,11111.11,11022.22,11111.11,600],["2025-08-21",11288.89,11288.89,11022.22,11111.11,400],["2025-08-22",11022.22,11111.11,10933.33,11111.11,4400],["2025-08-25",10666.67,11111.11,10666.67,11111.11,2100],["2025-08-26",11111.11,11111.11,11111.11,11111.11,200],["2025-08-27",11111.11,11111.11,11111.11,11111.11,0],["2025-08-28",10844.44,10844.44,10844.44,10844.44,400],["2025-08-29",10844.44,11466.67,10844.44,11466.67,200],["2025-09-03",11022.22,11022.22,11022.22,11022.22,2000],["2025-09-04",11022.22,11022.22,11022.22,11022.22,200],["2025-09-05",11022.22,11022.22,11022.22,11022.22,200],["2025-09-08",11111.11,11111.11,11111.11,11111.11,100],["2025-09-09",11111.11,11111.11,11111.11,11111.11,0],["2025-09-10",11111.11,11111.11,11111.11,11111.11,0],["2025-09-11",11111.11,11111.11,11111.11,11111.11,0],["2025-09-12",11111.11,11111.11,11111.11,11111.11,2300],["2025-09-15",11111.11,11111.11,11111.11,11111.11,0],["2025-09-16",11111.11,11111.11,11111.11,11111.11,0],["2025-09-17",11111.11,11200.0,11111.11,11111.11,2700],["2025-09-18",11111.11,11111.11,11111.11,11111.11,0],["2025-09-19",10666.67,10666.67,10666.67,10666.67,2700],["2025-09-22",10666.67,10666.67,10666.67,10666.67,500],["2025-09-23",10044.44,10133.33,9955.56,9955.56,30600],["2025-09-24",10133.33,10133.33,10133.33,10133.33,400],["2025-09-25",10133.33,10488.89,10044.44,10133.33,6300],["2025-09-26",10133.33,10133.33,10044.44,10044.44,1200],["2025-09-29",10133.33,10133.33,10044.44,10133.33,10500],["2025-09-30",10222.22,10222.22,10222.22,10222.22,200],["2025-10-01",10222.22,10311.11,10222.22,10311.11,300],["2025-10-02",10222.22,10222.22,10133.33,10133.33,1100],["2025-10-03",10222.22,10222.22,10222.22,10222.22,0],["2025-10-06",10222.22,10222.22,10222.22,10222.22,0],["2025-10-07",10222.22,10222.22,10222.22,10222.22,300],["2025-10-08",10222.22,10222.22,10222.22,10222.22,0],["2025-10-09",10222.22,10222.22,10222.22,10222.22,0],["2025-10-10",10222.22,10222.22,10222.22,10222.22,0],["2025-10-13",10222.22,10222.22,10222.22,10222.22,0],["2025-10-14",10044.44,10133.33,10044.44,10133.33,2500],["2025-10-15",10400.0,10400.0,10133.33,10133.33,8800],["2025-10-16",10222.22,10222.22,10222.22,10222.22,200],["2025-10-17",10222.22,10222.22,10222.22,10222.22,1500],["2025-10-20",10044.44,10222.22,10044.44,10222.22,700],["2025-10-21",10400.0,10400.0,10044.44,10133.33,5800],["2025-10-22",10133.33,10133.33,10044.44,10133.33,3800],["2025-10-23",10133.33,10133.33,9955.56,10133.33,3000],["2025-10-24",10044.44,10044.44,9955.56,9955.56,1000],["2025-10-27",10044.44,10133.33,9955.56,10044.44,6700],["2025-10-28",10044.44,10133.33,10044.44,10133.33,5200],["2025-10-29",10044.44,10044.44,10044.44,10044.44,3500],["2025-10-30",10044.44,10044.44,10044.44,10044.44,0],["2025-10-31",10044.44,10044.44,10044.44,10044.44,2200],["2025-11-03",10044.44,10044.44,10044.44,10044.44,0],["2025-11-04",10044.44,10222.22,9777.78,10044.44,17200],["2025-11-05",10044.44,10044.44,10044.44,10044.44,23000],["2025-11-06",10044.44,10044.44,9955.56,9955.56,1700],["2025-11-07",10044.44,10311.11,9955.56,10311.11,3600],["2025-11-10",10311.11,10311.11,9688.89,9777.78,13400],["2025-11-11",9866.67,9866.67,9866.67,9866.67,0],["2025-11-12",10044.44,10044.44,10044.44,10044.44,600],["2025-11-13",9955.56,10044.44,9866.67,10044.44,4400],["2025-11-14",10044.44,10044.44,10044.44,10044.44,200],["2025-11-17",10044.44,10044.44,10044.44,10044.44,0],["2025-11-18",10044.44,10044.44,10044.44,10044.44,0],["2025-11-19",10044.44,10044.44,10044.44,10044.44,1900],["2025-11-20",10044.44,10044.44,10044.44,10044.44,0],["2025-11-21",9955.56,10044.44,9955.56,10044.44,8300],["2025-11-24",10044.44,10044.44,10044.44,10044.44,100],["2025-11-25",9866.67,9866.67,9866.67,9866.67,600],["2025-11-26",9866.67,9955.56,9866.67,9955.56,1300],["2025-11-27",9955.56,9955.56,9955.56,9955.56,600],["2025-11-28",9955.56,9955.56,9955.56,9955.56,1100],["2025-12-01",9955.56,10044.44,9955.56,10044.44,400],["2025-12-02",9866.67,10044.44,9866.67,10044.44,400],["2025-12-03",9955.56,9955.56,9955.56,9955.56,0],["2025-12-04",10133.33,10133.33,10133.33,10133.33,300],["2025-12-05",10133.33,10133.33,10044.44,10044.44,3000],["2025-12-08",10133.33,10133.33,10133.33,10133.33,300],["2025-12-09",10044.44,10133.33,10044.44,10133.33,1100],["2025-12-10",10044.44,10222.22,9955.56,10044.44,6100],["2025-12-11",10044.44,10222.22,10044.44,10222.22,500],["2025-12-12",10133.33,10133.33,10133.33,10133.33,0],["2025-12-15",10133.33,10133.33,10044.44,10044.44,4500],["2025-12-16",10044.44,10044.44,10044.44,10044.44,0],["2025-12-17",10666.67,10666.67,10044.44,10044.44,7000],["2025-12-18",10311.11,10400.0,10311.11,10400.0,1000],["2025-12-19",10666.67,10666.67,10666.67,10666.67,200],["2025-12-22",10488.89,10488.89,10400.0,10488.89,4200],["2025-12-23",11466.67,11466.67,10311.11,10311.11,21600],["2025-12-24",11288.89,11288.89,10222.22,10222.22,4500],["2025-12-25",10488.89,10488.89,10400.0,10400.0,1200],["2025-12-26",10311.11,10311.11,10222.22,10222.22,6600],["2025-12-29",10222.22,10488.89,10133.33,10488.89,4300],["2025-12-30",10844.44,10844.44,10222.22,10666.67,2200],["2025-12-31",10844.44,10844.44,10844.44,10844.44,100],["2026-01-05",10844.44,10844.44,10844.44,10844.44,0],["2026-01-06",10666.67,10844.44,10400.0,10844.44,2700],["2026-01-07",10933.33,10933.33,10933.33,10933.33,100],["2026-01-08",10933.33,10933.33,10933.33,10933.33,0],["2026-01-09",10933.33,10933.33,10933.33,10933.33,0],["2026-01-12",10933.33,10933.33,10933.33,10933.33,0],["2026-01-13",10933.33,10933.33,10933.33,10933.33,600],["2026-01-14",10933.33,11111.11,10666.67,10933.33,2300],["2026-01-15",10755.56,11022.22,10666.67,11022.22,5500],["2026-01-16",10844.44,10844.44,10844.44,10844.44,100],["2026-01-19",10844.44,10844.44,10844.44,10844.44,0],["2026-01-20",10844.44,10933.33,10844.44,10933.33,500],["2026-01-21",10844.44,10844.44,10844.44,10844.44,0],["2026-01-22",11733.33,12088.89,11733.33,12088.89,300],["2026-01-23",11911.11,11911.11,11911.11,11911.11,200],["2026-01-26",11377.78,11822.22,11377.78,11377.78,2700],["2026-01-27",12088.89,12088.89,12088.89,12088.89,100],["2026-01-28",12088.89,12088.89,12088.89,12088.89,0],["2026-01-29",11377.78,11822.22,11377.78,11733.33,8000],["2026-01-30",12177.78,12177.78,11377.78,11911.11,1300],["2026-02-02",12088.89,12088.89,12088.89,12088.89,100],["2026-02-03",11377.78,11555.56,11377.78,11555.56,1100],["2026-02-04",11822.22,11822.22,11377.78,11733.33,700],["2026-02-05",11377.78,11377.78,10844.44,11377.78,4800],["2026-02-06",11377.78,11377.78,10400.0,11377.78,20500],["2026-02-09",11555.56,11555.56,11555.56,11555.56,100],["2026-02-10",11377.78,11377.78,11377.78,11377.78,11100],["2026-02-11",11733.33,11733.33,11733.33,11733.33,100],["2026-02-12",11733.33,11733.33,11733.33,11733.33,0],["2026-02-13",11288.89,11466.67,11200.0,11466.67,2400],["2026-02-23",12355.56,12355.56,11555.56,12000.0,300],["2026-02-24",12000.0,12000.0,12000.0,12000.0,0],["2026-02-25",11111.11,11822.22,11111.11,11822.22,200],["2026-02-26",10844.44,11377.78,10844.44,11377.78,3200],["2026-02-27",11377.78,11377.78,10933.33,10933.33,1700],["2026-03-02",11111.11,11288.89,10755.56,11288.89,2600],["2026-03-03",11377.78,11377.78,11377.78,11377.78,100],["2026-03-04",11377.78,11377.78,11377.78,11377.78,0],["2026-03-05",11377.78,11377.78,11377.78,11377.78,0],["2026-03-06",11377.78,11377.78,11377.78,11377.78,0],["2026-03-09",10577.78,10577.78,10488.89,10488.89,20200],["2026-03-10",11466.67,11466.67,11466.67,11466.67,200],["2026-03-11",10488.89,10488.89,10488.89,10488.89,1700],["2026-03-12",11022.22,11111.11,11022.22,11111.11,1800],["2026-03-13",10933.33,11111.11,10933.33,11111.11,4400],["2026-03-16",11111.11,11111.11,11111.11,11111.11,0],["2026-03-17",11111.11,11111.11,11111.11,11111.11,0],["2026-03-18",11111.11,11111.11,11111.11,11111.11,0],["2026-03-19",11288.89,11377.78,11288.89,11377.78,7200],["2026-03-20",11377.78,11377.78,11377.78,11377.78,0],["2026-03-23",10844.44,10844.44,10844.44,10844.44,4800],["2026-03-24",10933.33,10933.33,10755.56,10844.44,15900],["2026-03-25",10933.33,11111.11,10933.33,11111.11,6300],["2026-03-26",10844.44,11111.11,10666.67,11111.11,11700],["2026-03-27",11111.11,11111.11,11022.22,11111.11,300],["2026-03-30",11555.56,11555.56,11111.11,11288.89,2400],["2026-03-31",11200.0,11200.0,11200.0,11200.0,0],["2026-04-01",11200.0,11200.0,11200.0,11200.0,0],["2026-04-02",11200.0,11200.0,11200.0,11200.0,200],["2026-04-03",11200.0,11200.0,11200.0,11200.0,0],["2026-04-06",10844.44,11111.11,10844.44,11111.11,500],["2026-04-07",10933.33,10933.33,10933.33,10933.33,0],["2026-04-08",11555.56,11555.56,11555.56,11555.56,100],["2026-04-09",11111.11,11111.11,11111.11,11111.11,1000],["2026-04-10",11111.11,11111.11,11111.11,11111.11,0],["2026-04-13",11111.11,11111.11,11111.11,11111.11,1600],["2026-04-14",11377.78,11466.67,11377.78,11377.78,11800],["2026-04-15",11377.78,11466.67,11377.78,11377.78,700],["2026-04-16",11377.78,11377.78,11377.78,11377.78,200],["2026-04-17",11466.67,11466.67,11466.67,11466.67,2000],["2026-04-20",11644.44,11644.44,11555.56,11555.56,2100],["2026-04-21",11733.33,12000.0,11733.33,12000.0,6800],["2026-04-22",11911.11,11911.11,11911.11,11911.11,0],["2026-04-23",11911.11,11911.11,11911.11,11911.11,0],["2026-04-24",11911.11,11911.11,11911.11,11911.11,0],["2026-04-28",11644.44,11911.11,11555.56,11911.11,6400],["2026-04-29",12000.0,12000.0,11911.11,12000.0,8500],["2026-05-04",12000.0,12000.0,11911.11,11911.11,6500],["2026-05-05",12000.0,12000.0,12000.0,12000.0,2100],["2026-05-06",11822.22,12000.0,11466.67,11911.11,3300],["2026-05-07",12000.0,12000.0,12000.0,12000.0,14100],["2026-05-08",12088.89,12177.78,12000.0,12000.0,10000],["2026-05-11",12000.0,12088.89,12000.0,12000.0,6500],["2026-05-12",12000.0,12088.89,12000.0,12088.89,1900],["2026-05-13",12000.0,12088.89,12000.0,12000.0,4200],["2026-05-14",11500.0,11800.0,11400.0,11500.0,23200],["2026-05-15",11400.0,11500.0,11100.0,11400.0,6200],["2026-05-18",11700.0,11700.0,10800.0,10800.0,11000],["2026-05-19",10900.0,10900.0,10900.0,10900.0,0],["2026-05-20",10800.0,10800.0,10500.0,10700.0,12300],["2026-05-21",11400.0,11400.0,10400.0,10400.0,23400],["2026-05-22",10500.0,10500.0,10400.0,10500.0,8900],["2026-05-25",11300.0,11300.0,10200.0,10400.0,10000],["2026-05-26",10400.0,10400.0,10100.0,10300.0,30000],["2026-05-27",10300.0,10300.0,10300.0,10300.0,8300],["2026-05-28",10400.0,10400.0,10200.0,10400.0,38300],["2026-05-29",10400.0,10500.0,10200.0,10500.0,7000],["2026-06-01",10400.0,10400.0,10300.0,10300.0,9000],["2026-06-02",10400.0,10500.0,10400.0,10500.0,3200],["2026-06-03",10300.0,10300.0,10300.0,10300.0,13400],["2026-06-04",10600.0,10600.0,10600.0,10600.0,100],["2026-06-05",10400.0,10500.0,10400.0,10400.0,7900],["2026-06-08",10500.0,10500.0,10500.0,10500.0,1200],["2026-06-09",10400.0,10500.0,10400.0,10500.0,6000],["2026-06-10",10500.0,10600.0,10400.0,10600.0,9000],["2026-06-11",10500.0,10500.0,10400.0,10500.0,7400],["2026-06-12",10500.0,10500.0,10400.0,10500.0,33200],["2026-06-15",10500.0,10700.0,10500.0,10700.0,11600],["2026-06-16",10600.0,10600.0,10600.0,10600.0,2000],["2026-06-17",10600.0,10800.0,10600.0,10800.0,32300],["2026-06-18",10800.0,12300.0,10700.0,12300.0,8300],["2026-06-19",12000.0,12300.0,10700.0,10800.0,9200],["2026-06-22",11200.0,11200.0,10700.0,10900.0,16200],["2026-06-23",10900.0,10900.0,10800.0,10800.0,7000],["2026-06-24",10900.0,10900.0,10900.0,10900.0,10900],["2026-06-25",11000.0,11000.0,11000.0,11000.0,1500],["2026-06-26",10800.0,10900.0,10800.0,10800.0,19700],["2026-06-29",10900.0,10900.0,10900.0,10900.0,500],["2026-06-30",10800.0,10800.0,10700.0,10700.0,9500],["2026-07-01",10700.0,10700.0,10700.0,10700.0,2500],["2026-07-02",10800.0,10800.0,10700.0,10700.0,8700],["2026-07-03",10700.0,10800.0,10700.0,10800.0,8500],["2026-07-06",10800.0,10800.0,10800.0,10800.0,0],["2026-07-07",10800.0,10800.0,10700.0,10700.0,4500],["2026-07-08",10700.0,10700.0,10700.0,10700.0,0],["2026-07-09",10700.0,10700.0,10700.0,10700.0,0],["2026-07-10",10900.0,10900.0,10700.0,10900.0,3000],["2026-07-13",10700.0,10700.0,10700.0,10700.0,3000],["2026-07-14",10800.0,10800.0,10800.0,10800.0,11500],["2026-07-15",10900.0,10900.0,10800.0,10800.0,5100],["2026-07-16",10900.0,10900.0,10900.0,10900.0,4900],["2026-07-17",11000.0,11000.0,11000.0,11000.0,500],["2026-07-20",11000.0,11000.0,10800.0,11000.0,1600],["2026-07-21",10800.0,11000.0,10800.0,11000.0,7000],["2026-07-22",11000.0,11000.0,10800.0,10900.0,8500],["2026-07-23",10800.0,10900.0,10800.0,10900.0,4500],["2026-07-24",10800.0,10800.0,10700.0,10700.0,8000],["2026-07-27",10900.0,10900.0,10900.0,10900.0,100],["2026-07-28",10900.0,10900.0,10900.0,10900.0,0],["2026-07-29",10900.0,11000.0,10900.0,11000.0,10400],["2026-07-30",10900.0,10900.0,10900.0,10900.0,0],["2026-07-31",10900.0,11000.0,10900.0,11000.0,5700],["2026-08-03",10900.0,10900.0,10900.0,10900.0,300],["2026-08-04",10900.0,10900.0,10900.0,10900.0,0],["2026-08-05",10900.0,10900.0,10900.0,10900.0,100],["2026-08-06",11200.0,11400.0,11200.0,11400.0,600],["2026-08-07",11400.0,11400.0,11400.0,11400.0,5100],["2026-08-10",11400.0,11400.0,11400.0,11400.0,0],["2026-08-11",11500.0,11700.0,11500.0,11700.0,2900],["2026-08-12",11800.0,11800.0,11800.0,11800.0,100],["2026-08-13",11800.0,11800.0,11800.0,11800.0,0],["2026-08-14",11500.0,11500.0,11500.0,11500.0,1000],["2026-08-17",11500.0,11500.0,11000.0,11400.0,2400],["2026-08-18",11500.0,11500.0,11500.0,11500.0,1600],["2026-08-19",11700.0,11700.0,11700.0,11700.0,100],["2026-08-20",11700.0,11700.0,11700.0,11700.0,0],["2026-08-21",11700.0,12300.0,11700.0,12300.0,21400],["2026-08-24",12300.0,13600.0,12300.0,12600.0,900],["2026-08-25",11500.0,12500.0,11000.0,12100.0,20600],["2026-08-26",12300.0,12300.0,11000.0,12000.0,1600],["2026-08-27",11300.0,12000.0,11000.0,12000.0,8800],["2026-08-28",11000.0,11900.0,11000.0,11900.0,300],["2026-09-03",11300.0,11300.0,11300.0,11300.0,1000],["2026-09-04",11300.0,11600.0,11100.0,11600.0,2900],["2026-09-07",11500.0,11600.0,11500.0,11600.0,1700],["2026-09-08",11600.0,11600.0,11600.0,11600.0,1500],["2026-09-09",11200.0,11600.0,11200.0,11600.0,500],["2026-09-10",11200.0,11200.0,11100.0,11100.0,5000],["2026-09-11",11600.0,11600.0,11600.0,11600.0,700],["2026-09-14",11600.0,11600.0,11600.0,11600.0,0],["2026-09-15",11600.0,11600.0,11600.0,11600.0,300],["2026-09-16",11600.0,11600.0,11600.0,11600.0,100],["2026-09-17",11600.0,11600.0,11600.0,11600.0,200],["2026-09-18",11600.0,11600.0,11100.0,11600.0,4400],["2026-09-21",11600.0,11600.0,11600.0,11600.0,200],["2026-09-22",11600.0,11600.0,11600.0,11600.0,0],["2026-09-23",11600.0,11600.0,11600.0,11600.0,0],["2026-09-24",11200.0,11600.0,11100.0,11600.0,500],["2026-09-25",11600.0,11600.0,11500.0,11600.0,1500],["2026-09-28",11600.0,11800.0,11600.0,11800.0,1600],["2026-09-29",11800.0,11800.0,11800.0,11800.0,100],["2026-09-30",11800.0,11800.0,11800.0,11800.0,200],["2026-10-01",11800.0,12000.0,11800.0,12000.0,600],["2026-10-02",11900.0,11900.0,11900.0,11900.0,0],["2026-10-05",11900.0,11900.0,11900.0,11900.0,0],["2026-10-06",11900.0,11900.0,11900.0,11900.0,0],["2026-10-07",12000.0,12000.0,12000.0,12000.0,100],["2026-10-08",10500.0,11900.0,10500.0,11900.0,700],["2026-10-09",11900.0,11900.0,11100.0,11800.0,4100],["2026-10-12",11800.0,11800.0,11800.0,11800.0,100]]}