{"sym":"HD8","index":false,"bars":[["2019-03-15",9168.05,9168.05,6570.44,6570.44,24100],["2019-03-18",6112.04,6112.04,6112.04,6112.04,300],["2019-03-19",5195.23,5195.23,5195.23,5195.23,100],["2019-03-20",5093.36,5195.23,5093.36,5195.23,15900],["2019-03-21",5195.23,5348.03,5195.23,5348.03,2700],["2019-03-22",5297.1,5297.1,5297.1,5297.1,0],["2019-03-25",5297.1,5297.1,5297.1,5297.1,4700],["2019-03-26",5195.23,5195.23,5195.23,5195.23,1000],["2019-03-27",5195.23,5195.23,5195.23,5195.23,200],["2019-03-28",5195.23,5195.23,5195.23,5195.23,200],["2019-03-29",5195.23,5195.23,5195.23,5195.23,0],["2019-04-01",5195.23,5195.23,5195.23,5195.23,300],["2019-04-02",5195.23,5195.23,5195.23,5195.23,900],["2019-04-03",5195.23,5195.23,5195.23,5195.23,1300],["2019-04-04",5195.23,5195.23,5195.23,5195.23,0],["2019-04-05",5195.23,5195.23,5195.23,5195.23,0],["2019-04-08",5195.23,5195.23,5195.23,5195.23,0],["2019-04-09",5195.23,5195.23,5195.23,5195.23,0],["2019-04-10",5195.23,5195.23,5195.23,5195.23,0],["2019-04-11",5195.23,5195.23,5195.23,5195.23,0],["2019-04-12",5195.23,5195.23,5195.23,5195.23,0],["2019-04-16",5195.23,5195.23,5195.23,5195.23,0],["2019-04-17",5195.23,5195.23,5195.23,5195.23,0],["2019-04-18",5195.23,5195.23,5195.23,5195.23,0],["2019-04-19",5195.23,5195.23,5195.23,5195.23,0],["2019-04-22",5195.23,5195.23,5195.23,5195.23,0],["2019-04-23",5195.23,5195.23,5195.23,5195.23,0],["2019-04-24",5195.23,5195.23,5195.23,5195.23,0],["2019-04-25",4991.5,4991.5,4991.5,4991.5,400],["2019-04-26",4584.03,4584.03,4584.03,4584.03,200],["2019-05-02",4584.03,4584.03,4584.03,4584.03,0],["2019-05-03",4584.03,4584.03,4584.03,4584.03,0],["2019-05-06",4584.03,4584.03,4584.03,4584.03,0],["2019-05-07",4584.03,4584.03,4584.03,4584.03,0],["2019-05-08",4584.03,4584.03,4584.03,4584.03,0],["2019-05-09",4584.03,4584.03,4584.03,4584.03,0],["2019-05-10",4584.03,4584.03,4584.03,4584.03,0],["2019-05-13",4584.03,4584.03,4584.03,4584.03,0],["2019-05-14",4584.03,4584.03,4584.03,4584.03,0],["2019-05-15",4584.03,4584.03,3921.89,3921.89,2200],["2019-05-16",4278.42,4278.42,4278.42,4278.42,0],["2019-05-17",4278.42,4278.42,4278.42,4278.42,0],["2019-05-20",4278.42,4278.42,4278.42,4278.42,0],["2019-05-21",4278.42,4278.42,4278.42,4278.42,0],["2019-05-22",4278.42,4278.42,4278.42,4278.42,0],["2019-05-23",4278.42,4278.42,4278.42,4278.42,0],["2019-05-24",4278.42,4278.42,4278.42,4278.42,0],["2019-05-27",4278.42,4278.42,4278.42,4278.42,0],["2019-05-28",4278.42,4278.42,4278.42,4278.42,0],["2019-05-29",4278.42,4278.42,4278.42,4278.42,0],["2019-05-30",4278.42,4278.42,4278.42,4278.42,0],["2019-05-31",4278.42,4278.42,4278.42,4278.42,0],["2019-06-03",4278.42,4278.42,4278.42,4278.42,0],["2019-06-04",4278.42,4278.42,4278.42,4278.42,0],["2019-06-05",4278.42,4278.42,4278.42,4278.42,0],["2019-06-06",4278.42,4278.42,4278.42,4278.42,0],["2019-06-07",4278.42,4278.42,4278.42,4278.42,0],["2019-06-10",4278.42,4278.42,4278.42,4278.42,0],["2019-06-11",4278.42,4278.42,4278.42,4278.42,0],["2019-06-12",4278.42,4278.42,4278.42,4278.42,0],["2019-06-13",4278.42,4278.42,4278.42,4278.42,0],["2019-06-14",3667.22,3667.22,3667.22,3667.22,800],["2019-06-17",3667.22,3667.22,3667.22,3667.22,0],["2019-06-18",3667.22,3667.22,3667.22,3667.22,0],["2019-06-19",3667.22,3667.22,3667.22,3667.22,0],["2019-06-20",3667.22,3667.22,3667.22,3667.22,0],["2019-06-21",3667.22,3667.22,3667.22,3667.22,0],["2019-06-24",3667.22,3667.22,3667.22,3667.22,0],["2019-06-25",3667.22,3667.22,3667.22,3667.22,0],["2019-06-26",3667.22,3667.22,3667.22,3667.22,0],["2019-06-27",3667.22,3667.22,3667.22,3667.22,0],["2019-06-28",3667.22,3667.22,3667.22,3667.22,0],["2019-07-01",3667.22,3667.22,3667.22,3667.22,0],["2019-07-02",3667.22,3667.22,3667.22,3667.22,0],["2019-07-03",3667.22,3667.22,3667.22,3667.22,0],["2019-07-04",3667.22,3667.22,3667.22,3667.22,0],["2019-07-05",3667.22,3667.22,3667.22,3667.22,0],["2019-07-08",3667.22,3667.22,3667.22,3667.22,0],["2019-07-09",3667.22,3667.22,3667.22,3667.22,0],["2019-07-10",3667.22,3667.22,3667.22,3667.22,0],["2019-07-11",3667.22,3667.22,3667.22,3667.22,0],["2019-07-12",3667.22,3667.22,3667.22,3667.22,0],["2019-07-15",3667.22,3667.22,3667.22,3667.22,1000],["2019-07-16",3667.22,4074.69,3667.22,3667.22,1100],["2019-07-17",3718.15,3718.15,3718.15,3718.15,0],["2019-07-18",3310.69,3310.69,3310.69,3310.69,100],["2019-07-19",3310.69,3310.69,3310.69,3310.69,0],["2019-07-22",3310.69,3310.69,3310.69,3310.69,0],["2019-07-23",3310.69,3310.69,3310.69,3310.69,0],["2019-07-24",3310.69,3310.69,3310.69,3310.69,0],["2019-07-25",3310.69,3310.69,3310.69,3310.69,0],["2019-07-26",3769.09,3769.09,3769.09,3769.09,100],["2019-07-29",3769.09,3769.09,3769.09,3769.09,0],["2019-07-30",3769.09,3769.09,3769.09,3769.09,0],["2019-07-31",3769.09,3769.09,3769.09,3769.09,0],["2019-08-01",3769.09,3769.09,3769.09,3769.09,0],["2019-08-02",4278.42,4278.42,4278.42,4278.42,100],["2019-08-05",4278.42,4278.42,4278.42,4278.42,0],["2019-08-06",3667.22,3667.22,3667.22,3667.22,500],["2019-08-07",3718.15,3972.82,3718.15,3972.82,4100],["2019-08-08",3820.02,3820.02,3820.02,3820.02,0],["2019-08-09",3820.02,3820.02,3820.02,3820.02,7500],["2019-08-12",3820.02,3820.02,3820.02,3820.02,0],["2019-08-13",3820.02,3820.02,3820.02,3820.02,0],["2019-08-14",3718.15,3718.15,3718.15,3718.15,600],["2019-08-15",3718.15,3718.15,3718.15,3718.15,400],["2019-08-16",3718.15,3820.02,3718.15,3820.02,4000],["2019-08-19",3820.02,3972.82,3820.02,3972.82,22300],["2019-08-20",4176.56,4482.16,4176.56,4482.16,8300],["2019-08-21",4584.03,4584.03,4329.36,4329.36,2400],["2019-08-22",4380.29,4380.29,4380.29,4380.29,0],["2019-08-23",3820.02,3820.02,3820.02,3820.02,1100],["2019-08-26",3972.82,4125.62,3972.82,4125.62,1500],["2019-08-27",4125.62,4227.49,4023.76,4227.49,3800],["2019-08-28",4125.62,4176.56,4023.76,4023.76,1400],["2019-08-29",4074.69,4482.16,4074.69,4482.16,5100],["2019-08-30",4329.36,4329.36,4329.36,4329.36,500],["2019-09-03",3820.02,4227.49,3820.02,4227.49,2500],["2019-09-04",4074.69,4227.49,4074.69,4227.49,2100],["2019-09-05",4074.69,4074.69,4074.69,4074.69,2600],["2019-09-06",4074.69,4074.69,4074.69,4074.69,0],["2019-09-09",4074.69,4074.69,4074.69,4074.69,0],["2019-09-10",4074.69,4380.29,4074.69,4380.29,900],["2019-09-11",4125.62,4125.62,4125.62,4125.62,0],["2019-09-12",4125.62,4125.62,4125.62,4125.62,0],["2019-09-13",4125.62,4125.62,4125.62,4125.62,0],["2019-09-16",4125.62,4125.62,4125.62,4125.62,0],["2019-09-17",4125.62,4125.62,4125.62,4125.62,0],["2019-09-18",4125.62,4125.62,4125.62,4125.62,0],["2019-09-19",4125.62,4125.62,4125.62,4125.62,0],["2019-09-20",4125.62,4125.62,4125.62,4125.62,0],["2019-09-23",4125.62,4125.62,4125.62,4125.62,300],["2019-09-24",4125.62,4125.62,4125.62,4125.62,400],["2019-09-25",4125.62,4125.62,4125.62,4125.62,0],["2019-09-26",4125.62,4125.62,4125.62,4125.62,0],["2019-09-27",4125.62,4125.62,4125.62,4125.62,0],["2019-09-30",4125.62,4125.62,4125.62,4125.62,0],["2019-10-01",3602.66,3602.66,3602.66,3602.66,100],["2019-10-02",3195.91,4067.52,3195.91,3254.01,300],["2019-10-03",4009.41,4009.41,4009.41,4009.41,1500],["2019-10-04",4009.41,4009.41,4009.41,4009.41,0],["2019-10-07",4067.52,4067.52,4067.52,4067.52,100],["2019-10-08",4067.52,4067.52,4067.52,4067.52,0],["2019-10-09",4067.52,4067.52,4067.52,4067.52,0],["2019-10-10",4067.52,4067.52,4067.52,4067.52,0],["2019-10-11",4067.52,4067.52,4067.52,4067.52,0],["2019-10-14",4067.52,4067.52,4067.52,4067.52,0],["2019-10-15",4067.52,4067.52,4067.52,4067.52,0],["2019-10-16",4067.52,4067.52,4067.52,4067.52,500],["2019-10-17",4067.52,4067.52,4067.52,4067.52,500],["2019-10-18",4067.52,4067.52,4067.52,4067.52,0],["2019-10-21",4067.52,4067.52,4067.52,4067.52,500],["2019-10-22",4067.52,4067.52,4067.52,4067.52,300],["2019-10-23",4067.52,4067.52,4067.52,4067.52,0],["2019-10-24",4067.52,4067.52,4067.52,4067.52,0],["2019-10-25",4067.52,4067.52,4067.52,4067.52,0],["2019-10-28",4067.52,4067.52,4067.52,4067.52,1500],["2019-10-29",4067.52,4067.52,4067.52,4067.52,0],["2019-10-30",4125.62,4125.62,4125.62,4125.62,1400],["2019-10-31",4125.62,4125.62,4125.62,4125.62,0],["2019-11-01",4125.62,4125.62,4125.62,4125.62,0],["2019-11-04",4125.62,4125.62,4125.62,4125.62,0],["2019-11-05",4125.62,4125.62,4125.62,4125.62,0],["2019-11-06",4125.62,4125.62,4125.62,4125.62,0],["2019-11-07",4125.62,4125.62,4125.62,4125.62,3000],["2019-11-08",4125.62,4125.62,4125.62,4125.62,0],["2019-11-11",4125.62,4125.62,4125.62,4125.62,0],["2019-11-12",4125.62,4125.62,4125.62,4125.62,0],["2019-11-13",4125.62,4125.62,4125.62,4125.62,0],["2019-11-14",4125.62,4125.62,4125.62,4125.62,0],["2019-11-15",4125.62,4125.62,4125.62,4125.62,0],["2019-11-18",4125.62,4125.62,4125.62,4125.62,0],["2019-11-19",4125.62,4125.62,4125.62,4125.62,0],["2019-11-20",4125.62,4125.62,4125.62,4125.62,0],["2019-11-21",4125.62,4125.62,4125.62,4125.62,0],["2019-11-22",4125.62,4125.62,4125.62,4125.62,0],["2019-11-25",4125.62,4125.62,4125.62,4125.62,0],["2019-11-26",4125.62,4125.62,4125.62,4125.62,0],["2019-11-27",4125.62,4125.62,4125.62,4125.62,0],["2019-11-28",4125.62,4125.62,4125.62,4125.62,0],["2019-11-29",4125.62,4125.62,4125.62,4125.62,0],["2019-12-02",4125.62,4125.62,4125.62,4125.62,0],["2019-12-03",4125.62,4125.62,4125.62,4125.62,0],["2019-12-04",4125.62,4125.62,4125.62,4125.62,0],["2019-12-05",4125.62,4125.62,4125.62,4125.62,0],["2019-12-06",4125.62,4125.62,4125.62,4125.62,0],["2019-12-09",4125.62,4125.62,4125.62,4125.62,0],["2019-12-10",4125.62,4125.62,4125.62,4125.62,0],["2019-12-11",4125.62,4125.62,4125.62,4125.62,0],["2019-12-12",4125.62,4125.62,4125.62,4125.62,0],["2019-12-13",4125.62,4125.62,4125.62,4125.62,0],["2019-12-16",4125.62,4125.62,4125.62,4125.62,0],["2019-12-17",4125.62,4125.62,4125.62,4125.62,0],["2019-12-18",4125.62,4125.62,4125.62,4125.62,0],["2019-12-19",4125.62,4125.62,4125.62,4125.62,0],["2019-12-20",4125.62,4125.62,4125.62,4125.62,0],["2019-12-23",4125.62,4125.62,4125.62,4125.62,0],["2019-12-24",4125.62,4125.62,4125.62,4125.62,0],["2019-12-25",4125.62,4125.62,4125.62,4125.62,0],["2019-12-26",4125.62,4125.62,4125.62,4125.62,0],["2019-12-27",4125.62,4125.62,4125.62,4125.62,0],["2019-12-30",4125.62,4125.62,4125.62,4125.62,0],["2019-12-31",4125.62,4125.62,4125.62,4125.62,0],["2020-01-02",4125.62,4125.62,4125.62,4125.62,0],["2020-01-03",4125.62,4125.62,4125.62,4125.62,0],["2020-01-06",4125.62,4125.62,4125.62,4125.62,0],["2020-01-07",4125.62,4125.62,4125.62,4125.62,0],["2020-01-08",4125.62,4125.62,4125.62,4125.62,0],["2020-01-09",4125.62,4125.62,4125.62,4125.62,0],["2020-01-10",3195.91,3195.91,3195.91,3195.91,100],["2020-01-13",3195.91,3195.91,3195.91,3195.91,0],["2020-01-14",3660.76,3660.76,3660.76,3660.76,300],["2020-01-15",4183.73,4183.73,4183.73,4183.73,300],["2020-01-16",4183.73,4183.73,4183.73,4183.73,0],["2020-01-17",4183.73,4183.73,4183.73,4183.73,0],["2020-01-20",4183.73,4183.73,4183.73,4183.73,0],["2020-01-21",4183.73,4183.73,4183.73,4183.73,0],["2020-01-22",4183.73,4183.73,4183.73,4183.73,0],["2020-01-30",4183.73,4183.73,4183.73,4183.73,0],["2020-01-31",4183.73,4183.73,4183.73,4183.73,200],["2020-02-03",4183.73,4183.73,4183.73,4183.73,0],["2020-02-04",4183.73,4183.73,4183.73,4183.73,0],["2020-02-05",4183.73,4183.73,4183.73,4183.73,0],["2020-02-06",3602.66,3776.98,3602.66,3776.98,200],["2020-02-07",3776.98,3776.98,3776.98,3776.98,300],["2020-02-10",3776.98,3776.98,3776.98,3776.98,0],["2020-02-11",3776.98,3776.98,3776.98,3776.98,0],["2020-02-12",3776.98,3776.98,3776.98,3776.98,0],["2020-02-13",3370.23,3370.23,3254.01,3254.01,1900],["2020-02-14",3718.87,3718.87,3718.87,3718.87,100],["2020-02-17",3718.87,3718.87,3718.87,3718.87,0],["2020-02-18",3718.87,3718.87,3718.87,3718.87,0],["2020-02-19",3718.87,3718.87,3718.87,3718.87,0],["2020-02-20",4241.84,4241.84,4241.84,4241.84,300],["2020-02-21",4241.84,4241.84,4241.84,4241.84,100],["2020-02-24",4241.84,4822.91,4241.84,4241.84,500],["2020-02-25",3776.98,4706.7,3776.98,3776.98,300],["2020-02-26",4067.52,4067.52,4067.52,4067.52,0],["2020-02-27",4067.52,4067.52,4067.52,4067.52,0],["2020-02-28",4067.52,4067.52,4067.52,4067.52,0],["2020-03-02",4067.52,4067.52,4067.52,4067.52,100],["2020-03-03",4067.52,4067.52,4067.52,4067.52,1120000],["2020-03-04",3776.98,3776.98,3776.98,3776.98,700],["2020-03-05",3776.98,3776.98,3776.98,3776.98,0],["2020-03-06",4067.52,4067.52,4067.52,4067.52,100],["2020-03-09",4067.52,4067.52,4067.52,4067.52,0],["2020-03-10",4067.52,4067.52,4067.52,4067.52,0],["2020-03-11",3486.44,3486.44,3486.44,3486.44,100],["2020-03-12",3137.8,3137.8,3137.8,3137.8,1100],["2020-03-13",3602.66,3602.66,3602.66,3602.66,100],["2020-03-16",3602.66,3602.66,3602.66,3602.66,0],["2020-03-17",3602.66,3602.66,3602.66,3602.66,0],["2020-03-18",3602.66,3602.66,3602.66,3602.66,0],["2020-03-19",3602.66,3602.66,3602.66,3602.66,0],["2020-03-20",3602.66,3602.66,3602.66,3602.66,0],["2020-03-23",3602.66,3602.66,3602.66,3602.66,0],["2020-03-24",3602.66,3602.66,3602.66,3602.66,0],["2020-03-25",3602.66,3602.66,3602.66,3602.66,0],["2020-03-26",3602.66,3602.66,3602.66,3602.66,0],["2020-03-27",3602.66,3602.66,3602.66,3602.66,0],["2020-03-30",3602.66,3602.66,3602.66,3602.66,100],["2020-03-31",3602.66,3602.66,3602.66,3602.66,0],["2020-04-01",3602.66,3602.66,3602.66,3602.66,0],["2020-04-03",3602.66,3602.66,3602.66,3602.66,0],["2020-04-06",3602.66,3602.66,3602.66,3602.66,0],["2020-04-07",3079.69,3079.69,3079.69,3079.69,400],["2020-04-08",3079.69,3079.69,3079.69,3079.69,0],["2020-04-09",3079.69,3079.69,3079.69,3079.69,0],["2020-04-10",3079.69,3079.69,3079.69,3079.69,0],["2020-04-13",3079.69,3079.69,3079.69,3079.69,0],["2020-04-14",2789.15,2789.15,2789.15,2789.15,100],["2020-04-15",2789.15,2789.15,2789.15,2789.15,0],["2020-04-16",2789.15,2789.15,2789.15,2789.15,0],["2020-04-17",3195.91,3195.91,3195.91,3195.91,1300],["2020-04-20",3195.91,3195.91,3195.91,3195.91,0],["2020-04-21",3195.91,3195.91,3195.91,3195.91,0],["2020-04-22",2847.26,2847.26,2847.26,2847.26,100],["2020-04-23",2847.26,2847.26,2847.26,2847.26,0],["2020-04-24",2847.26,2847.26,2847.26,2847.26,0],["2020-04-27",3254.01,3254.01,3254.01,3254.01,100],["2020-04-28",3254.01,3254.01,3254.01,3254.01,0],["2020-04-29",3254.01,3254.01,3254.01,3254.01,0],["2020-05-04",3718.87,3718.87,3718.87,3718.87,1100],["2020-05-05",3718.87,3718.87,3718.87,3718.87,600],["2020-05-06",3312.12,3312.12,3312.12,3312.12,100],["2020-05-07",2963.48,2963.48,2963.48,2963.48,100],["2020-05-08",2963.48,2963.48,2963.48,2963.48,0],["2020-05-11",3370.23,3370.23,3370.23,3370.23,5000],["2020-05-12",3021.58,3370.23,3021.58,3370.23,200],["2020-05-13",3195.91,3195.91,3195.91,3195.91,0],["2020-05-14",3079.69,3079.69,3079.69,3079.69,100],["2020-05-15",3486.44,3486.44,3486.44,3486.44,5000],["2020-05-18",3486.44,3486.44,3486.44,3486.44,700],["2020-05-19",3486.44,3486.44,3486.44,3486.44,1000],["2020-05-20",3079.69,3079.69,3079.69,3079.69,100],["2020-05-21",3486.44,3486.44,3486.44,3486.44,12000],["2020-05-22",3486.44,3486.44,3486.44,3486.44,0],["2020-05-25",4009.41,4009.41,4009.41,4009.41,100],["2020-05-26",4009.41,4009.41,4009.41,4009.41,0],["2020-05-27",4009.41,4009.41,4009.41,4009.41,0],["2020-05-28",4532.38,4532.38,4532.38,4532.38,100],["2020-05-29",3893.19,4590.48,3893.19,4067.52,2200],["2020-06-01",4299.95,4299.95,4299.95,4299.95,0],["2020-06-02",4299.95,4299.95,4299.95,4299.95,0],["2020-06-03",4590.48,4590.48,4590.48,4590.48,100],["2020-06-04",4590.48,4590.48,4590.48,4590.48,0],["2020-06-05",5229.66,5229.66,5229.66,5229.66,100],["2020-06-08",5229.66,5229.66,5229.66,5229.66,0],["2020-06-09",5229.66,5229.66,5229.66,5229.66,0],["2020-06-10",5229.66,5229.66,5229.66,5229.66,0],["2020-06-11",5229.66,5229.66,5229.66,5229.66,0],["2020-06-12",5229.66,5229.66,5229.66,5229.66,0],["2020-06-15",5229.66,5229.66,5229.66,5229.66,0],["2020-06-16",4532.38,4532.38,4532.38,4532.38,500],["2020-06-17",4532.38,4532.38,4532.38,4532.38,0],["2020-06-18",3893.19,4590.48,3893.19,4590.48,400],["2020-06-19",4590.48,4590.48,4590.48,4590.48,100],["2020-06-22",4590.48,4590.48,4590.48,4590.48,0],["2020-06-23",4590.48,4590.48,4590.48,4590.48,0],["2020-06-24",4067.52,4067.52,3951.3,3951.3,1200],["2020-06-25",3776.98,3776.98,3776.98,3776.98,900],["2020-06-26",3776.98,3776.98,3486.44,3718.87,7300],["2020-06-29",3718.87,3718.87,3718.87,3718.87,0],["2020-06-30",3718.87,3718.87,3718.87,3718.87,0],["2020-07-01",3718.87,3718.87,3718.87,3718.87,0],["2020-07-02",3718.87,3718.87,3718.87,3718.87,0],["2020-07-03",3602.66,3602.66,3602.66,3602.66,2000],["2020-07-06",3602.66,3602.66,3602.66,3602.66,0],["2020-07-07",3602.66,3602.66,3602.66,3602.66,0],["2020-07-08",3602.66,3602.66,3602.66,3602.66,0],["2020-07-09",3602.66,3602.66,3602.66,3602.66,0],["2020-07-10",3602.66,3602.66,3602.66,3602.66,0],["2020-07-13",3602.66,3602.66,3602.66,3602.66,0],["2020-07-14",3602.66,3602.66,3602.66,3602.66,0],["2020-07-15",3602.66,3602.66,3602.66,3602.66,0],["2020-07-16",4009.41,4009.41,4009.41,4009.41,400],["2020-07-17",4009.41,4009.41,4009.41,4009.41,0],["2020-07-20",4009.41,4009.41,4009.41,4009.41,0],["2020-07-21",3951.3,3951.3,3951.3,3951.3,100],["2020-07-22",3951.3,3951.3,3951.3,3951.3,0],["2020-07-23",3951.3,3951.3,3951.3,3951.3,0],["2020-07-24",3951.3,3951.3,3951.3,3951.3,0],["2020-07-27",3951.3,3951.3,3951.3,3951.3,0],["2020-07-28",3951.3,3951.3,3951.3,3951.3,0],["2020-07-29",3951.3,3951.3,3951.3,3951.3,0],["2020-07-30",3951.3,3951.3,3951.3,3951.3,0],["2020-07-31",3951.3,3951.3,3951.3,3951.3,0],["2020-08-03",3951.3,3951.3,3951.3,3951.3,0],["2020-08-04",3951.3,3951.3,3951.3,3951.3,0],["2020-08-05",3951.3,3951.3,3951.3,3951.3,0],["2020-08-06",3951.3,3951.3,3951.3,3951.3,0],["2020-08-07",3951.3,3951.3,3951.3,3951.3,0],["2020-08-10",3951.3,3951.3,3951.3,3951.3,0],["2020-08-11",3951.3,3951.3,3951.3,3951.3,0],["2020-08-12",3951.3,3951.3,3951.3,3951.3,0],["2020-08-13",3951.3,3951.3,3951.3,3951.3,0],["2020-08-14",3951.3,3951.3,3951.3,3951.3,0],["2020-08-17",3951.3,3951.3,3951.3,3951.3,0],["2020-08-18",3951.3,3951.3,3951.3,3951.3,0],["2020-08-19",3951.3,3951.3,3951.3,3951.3,0],["2020-08-20",3951.3,3951.3,3951.3,3951.3,0],["2020-08-21",3951.3,3951.3,3951.3,3951.3,0],["2020-08-24",3951.3,3951.3,3951.3,3951.3,0],["2020-08-25",3951.3,3951.3,3951.3,3951.3,0],["2020-08-26",3951.3,3951.3,3951.3,3951.3,0],["2020-08-27",3951.3,3951.3,3951.3,3951.3,0],["2020-08-28",3951.3,3951.3,3951.3,3951.3,0],["2020-08-31",3951.3,3951.3,3951.3,3951.3,0],["2020-09-01",3660.76,3660.76,3660.76,3660.76,10000],["2020-09-03",3660.76,3660.76,3660.76,3660.76,12500],["2020-09-04",3660.76,3660.76,3660.76,3660.76,0],["2020-09-07",4183.73,4183.73,4183.73,4183.73,100],["2020-09-08",4183.73,4183.73,4183.73,4183.73,0],["2020-09-09",4183.73,4183.73,4183.73,4183.73,0],["2020-09-10",4474.27,4474.27,4474.27,4474.27,100],["2020-09-11",4474.27,4474.27,4474.27,4474.27,0],["2020-09-14",4474.27,4474.27,4474.27,4474.27,0],["2020-09-15",4474.27,4474.27,4474.27,4474.27,0],["2020-09-16",4474.27,4474.27,4474.27,4474.27,200],["2020-09-17",4474.27,4474.27,4474.27,4474.27,0],["2020-09-18",4474.27,4474.27,4474.27,4474.27,0],["2020-09-21",4474.27,4474.27,4474.27,4474.27,0],["2020-09-22",4474.27,4474.27,4474.27,4474.27,0],["2020-09-23",4474.27,4474.27,4474.27,4474.27,0],["2020-09-24",5055.34,5055.34,5055.34,5055.34,100],["2020-09-25",4299.95,4299.95,4299.95,4299.95,1000],["2020-09-28",4299.95,4299.95,4299.95,4299.95,0],["2020-09-29",4299.95,4299.95,4299.95,4299.95,0],["2020-09-30",4299.95,4299.95,4299.95,4299.95,15000],["2020-10-01",4358.05,4474.27,4358.05,4416.16,9900],["2020-10-02",4474.27,4474.27,4474.27,4474.27,14800],["2020-10-05",4474.27,4648.59,4474.27,4532.38,33700],["2020-10-06",4532.38,4590.48,4532.38,4590.48,5400],["2020-10-07",4532.38,4532.38,4532.38,4532.38,4100],["2020-10-08",4532.38,4706.7,4474.27,4706.7,22400],["2020-10-09",4590.48,4590.48,4532.38,4532.38,4300],["2020-10-12",4532.38,4590.48,4532.38,4532.38,17400],["2020-10-13",4590.48,4648.59,4590.48,4648.59,10400],["2020-10-14",4764.8,4939.13,4764.8,4939.13,9200],["2020-10-15",4881.02,4997.23,4881.02,4997.23,5400],["2020-10-16",4939.13,4939.13,4939.13,4939.13,2200],["2020-10-19",4939.13,4939.13,4939.13,4939.13,0],["2020-10-20",4939.13,4939.13,4939.13,4939.13,300],["2020-10-21",4706.7,4764.8,4648.59,4764.8,5200],["2020-10-22",4648.59,4648.59,4648.59,4648.59,0],["2020-10-23",4648.59,4648.59,4648.59,4648.59,0],["2020-10-26",4648.59,4648.59,4648.59,4648.59,0],["2020-10-27",4250.14,4316.55,4250.14,4316.55,2300],["2020-10-28",4250.14,4250.14,4250.14,4250.14,700],["2020-10-29",4250.14,4250.14,3718.87,3718.87,2600],["2020-10-30",4250.14,4316.55,3718.87,4316.55,600],["2020-11-02",4582.18,4582.18,4582.18,4582.18,100],["2020-11-03",4582.18,4582.18,4582.18,4582.18,0],["2020-11-04",3918.1,3918.1,3918.1,3918.1,100],["2020-11-05",4316.55,4316.55,3785.28,4316.55,1700],["2020-11-06",4648.59,4648.59,4648.59,4648.59,100],["2020-11-09",4648.59,4648.59,4648.59,4648.59,0],["2020-11-10",4648.59,4648.59,4648.59,4648.59,0],["2020-11-11",5113.45,5113.45,5113.45,5113.45,100],["2020-11-12",5113.45,5113.45,5113.45,5113.45,0],["2020-11-13",5113.45,5113.45,5113.45,5113.45,0],["2020-11-16",4382.96,4382.96,4382.96,4382.96,5200],["2020-11-17",4980.63,4980.63,4980.63,4980.63,400],["2020-11-18",4980.63,4980.63,4980.63,4980.63,0],["2020-11-19",4515.77,4515.77,4515.77,4515.77,1800],["2020-11-20",4449.36,4515.77,4449.36,4449.36,1700],["2020-11-23",5113.45,5113.45,5113.45,5113.45,100],["2020-11-24",4382.96,4382.96,4382.96,4382.96,100],["2020-11-25",4847.82,4847.82,4847.82,4847.82,200],["2020-11-26",5047.04,5047.04,4183.73,4183.73,200],["2020-11-27",4980.63,4980.63,4914.22,4914.22,200],["2020-11-30",4980.63,4980.63,4980.63,4980.63,0],["2020-12-01",4980.63,4980.63,4980.63,4980.63,0],["2020-12-02",4980.63,4980.63,4980.63,4980.63,0],["2020-12-03",4980.63,4980.63,4980.63,4980.63,0],["2020-12-04",4980.63,4980.63,4980.63,4980.63,0],["2020-12-07",5312.67,5312.67,5312.67,5312.67,1000],["2020-12-08",5312.67,5312.67,5312.67,5312.67,0],["2020-12-09",5312.67,5312.67,5312.67,5312.67,0],["2020-12-10",4648.59,4648.59,4648.59,4648.59,100],["2020-12-11",4648.59,4648.59,4648.59,4648.59,0],["2020-12-14",4648.59,4648.59,4648.59,4648.59,0],["2020-12-15",4648.59,4648.59,4648.59,4648.59,0],["2020-12-16",4648.59,4648.59,4648.59,4648.59,0],["2020-12-17",4648.59,4648.59,4648.59,4648.59,0],["2020-12-18",4648.59,4648.59,4648.59,4648.59,0],["2020-12-21",4648.59,4648.59,4648.59,4648.59,0],["2020-12-22",4648.59,4648.59,4648.59,4648.59,0],["2020-12-23",4648.59,4648.59,4648.59,4648.59,0],["2020-12-24",4648.59,4648.59,4648.59,4648.59,0],["2020-12-25",4648.59,4715.0,4648.59,4715.0,4400],["2020-12-28",4715.0,4715.0,4715.0,4715.0,0],["2020-12-29",4648.59,4648.59,4648.59,4648.59,12500],["2020-12-30",4648.59,5246.27,4648.59,5246.27,200],["2020-12-31",4980.63,4980.63,4980.63,4980.63,0],["2021-01-04",4648.59,4648.59,4648.59,4648.59,500],["2021-01-05",4980.63,5312.67,4980.63,5312.67,7400],["2021-01-06",5312.67,5312.67,5312.67,5312.67,0],["2021-01-07",5312.67,5312.67,5312.67,5312.67,0],["2021-01-08",5711.13,5711.13,5312.67,5312.67,1100],["2021-01-11",5312.67,5312.67,5312.67,5312.67,3200],["2021-01-12",5312.67,5312.67,5312.67,5312.67,0],["2021-01-13",5312.67,5312.67,5312.67,5312.67,0],["2021-01-14",5312.67,5312.67,5312.67,5312.67,0],["2021-01-15",4515.77,4515.77,4515.77,4515.77,100],["2021-01-18",4515.77,4515.77,4515.77,4515.77,0],["2021-01-19",4515.77,4515.77,4515.77,4515.77,0],["2021-01-20",4515.77,4515.77,4515.77,4515.77,0],["2021-01-21",4515.77,4515.77,4515.77,4515.77,0],["2021-01-22",4515.77,4515.77,4515.77,4515.77,0],["2021-01-25",4515.77,4515.77,4515.77,4515.77,0],["2021-01-26",4515.77,4515.77,4515.77,4515.77,0],["2021-01-27",5179.86,5179.86,5179.86,5179.86,100],["2021-01-28",5179.86,5179.86,5179.86,5179.86,0],["2021-01-29",5578.31,5578.31,5578.31,5578.31,100],["2021-02-01",5578.31,5578.31,5578.31,5578.31,0],["2021-02-02",4781.41,4781.41,4781.41,4781.41,700],["2021-02-03",4781.41,4781.41,4781.41,4781.41,0],["2021-02-04",4781.41,4781.41,4781.41,4781.41,0],["2021-02-05",4715.0,4715.0,4715.0,4715.0,500],["2021-02-08",4648.59,5312.67,4648.59,5312.67,1100],["2021-02-09",4648.59,4648.59,4515.77,4515.77,1700],["2021-02-17",4582.18,4914.22,4582.18,4914.22,1300],["2021-02-18",4847.82,4847.82,4847.82,4847.82,0],["2021-02-19",4847.82,4847.82,4847.82,4847.82,0],["2021-02-22",4847.82,4847.82,4847.82,4847.82,0],["2021-02-23",4847.82,4847.82,4847.82,4847.82,0],["2021-02-24",5047.04,5047.04,5047.04,5047.04,1000],["2021-02-25",5047.04,5047.04,5047.04,5047.04,0],["2021-02-26",4980.63,4980.63,4980.63,4980.63,2000],["2021-03-01",5047.04,5179.86,5047.04,5179.86,2500],["2021-03-02",5179.86,5179.86,5179.86,5179.86,0],["2021-03-03",5179.86,5179.86,5179.86,5179.86,0],["2021-03-04",5179.86,5179.86,5179.86,5179.86,700],["2021-03-05",5179.86,5179.86,5179.86,5179.86,0],["2021-03-08",5246.27,5312.67,5246.27,5312.67,600],["2021-03-09",5312.67,5379.08,5312.67,5379.08,26800],["2021-03-10",5644.72,5910.35,5644.72,5910.35,7400],["2021-03-11",5777.53,5777.53,5777.53,5777.53,0],["2021-03-12",5644.72,5644.72,5644.72,5644.72,10500],["2021-03-15",5644.72,5644.72,5644.72,5644.72,600],["2021-03-16",5644.72,5644.72,5644.72,5644.72,0],["2021-03-17",5644.72,5644.72,5644.72,5644.72,0],["2021-03-18",5644.72,5644.72,5644.72,5644.72,0],["2021-03-19",5644.72,5644.72,5644.72,5644.72,0],["2021-03-22",5644.72,5644.72,5644.72,5644.72,0],["2021-03-23",5644.72,5777.53,5644.72,5777.53,900],["2021-03-24",5711.13,5711.13,5711.13,5711.13,0],["2021-03-25",5711.13,5711.13,5711.13,5711.13,0],["2021-03-26",5711.13,5711.13,5711.13,5711.13,0],["2021-03-29",5711.13,5711.13,5711.13,5711.13,0],["2021-03-30",5047.04,5047.04,5047.04,5047.04,900],["2021-03-31",5047.04,5047.04,5047.04,5047.04,0],["2021-04-01",5047.04,5047.04,5047.04,5047.04,0],["2021-04-02",5047.04,5047.04,5047.04,5047.04,0],["2021-04-05",5047.04,5047.04,5047.04,5047.04,0],["2021-04-06",5312.67,5312.67,5312.67,5312.67,5000],["2021-04-07",5312.67,5312.67,5312.67,5312.67,3000],["2021-04-08",5312.67,5312.67,5312.67,5312.67,17200],["2021-04-09",5445.49,5445.49,5445.49,5445.49,3600],["2021-04-12",5179.86,5445.49,5179.86,5445.49,9100],["2021-04-13",5379.08,5445.49,5379.08,5445.49,9700],["2021-04-14",5445.49,5445.49,5445.49,5445.49,0],["2021-04-15",5445.49,5445.49,5312.67,5445.49,4600],["2021-04-16",5445.49,5445.49,5445.49,5445.49,5200],["2021-04-19",5445.49,5511.9,5445.49,5445.49,8100],["2021-04-20",5445.49,5445.49,5445.49,5445.49,0],["2021-04-22",5379.08,5379.08,5312.67,5312.67,10700],["2021-04-23",5379.08,5379.08,5379.08,5379.08,0],["2021-04-26",5445.49,5511.9,5312.67,5511.9,18900],["2021-04-27",5578.31,5644.72,5578.31,5578.31,6400],["2021-04-28",5644.72,5711.13,5644.72,5644.72,14400],["2021-04-29",5711.13,5711.13,5578.31,5644.72,3300],["2021-05-04",5312.67,5578.31,5312.67,5578.31,4800],["2021-05-05",5711.13,5711.13,5578.31,5578.31,3300],["2021-05-06",5644.72,5644.72,5644.72,5644.72,7000],["2021-05-07",5578.31,5578.31,5445.49,5445.49,5500],["2021-05-10",5379.08,5379.08,5379.08,5379.08,3400],["2021-05-11",5511.9,5511.9,5511.9,5511.9,2100],["2021-05-12",5511.9,5511.9,5511.9,5511.9,0],["2021-05-13",5511.9,5511.9,5511.9,5511.9,0],["2021-05-14",5379.08,5379.08,5312.67,5312.67,7000],["2021-05-17",5843.94,5843.94,5445.49,5445.49,2100],["2021-05-18",5445.49,5445.49,5445.49,5445.49,0],["2021-05-19",5511.9,5511.9,5511.9,5511.9,100],["2021-05-20",5910.35,5910.35,5910.35,5910.35,300],["2021-05-21",6242.39,6242.39,6242.39,6242.39,500],["2021-05-24",6242.39,6242.39,6242.39,6242.39,0],["2021-05-25",5312.67,5445.49,5312.67,5312.67,10100],["2021-05-26",5644.72,5644.72,5312.67,5312.67,2300],["2021-05-27",5843.94,5843.94,5578.31,5578.31,1800],["2021-05-28",5312.67,5445.49,5312.67,5445.49,9300],["2021-05-31",5312.67,5578.31,5312.67,5511.9,24500],["2021-06-01",5578.31,5578.31,5578.31,5578.31,100],["2021-06-02",5312.67,5511.9,5312.67,5511.9,500],["2021-06-03",5445.49,5445.49,5379.08,5445.49,27100],["2021-06-04",5445.49,5578.31,5445.49,5578.31,36500],["2021-06-07",5644.72,5976.76,5578.31,5976.76,56800],["2021-06-08",5976.76,6707.25,5976.76,6707.25,34700],["2021-06-09",7371.34,7636.97,6308.8,6441.62,53200],["2021-06-10",6508.03,6508.03,6109.58,6109.58,17000],["2021-06-11",5644.72,5976.76,5644.72,5976.76,6700],["2021-06-14",5777.53,6242.39,5777.53,5777.53,5200],["2021-06-15",5843.94,6043.17,5644.72,5644.72,8800],["2021-06-16",5777.53,5777.53,5644.72,5644.72,7900],["2021-06-17",5644.72,6043.17,5644.72,5644.72,14400],["2021-06-18",5711.13,5711.13,5644.72,5711.13,2200],["2021-06-21",5711.13,6508.03,5711.13,6508.03,11100],["2021-06-22",6508.03,6574.43,5976.76,6375.21,4200],["2021-06-23",5976.76,6375.21,5976.76,6375.21,2800],["2021-06-24",5976.76,5976.76,5910.35,5910.35,1400],["2021-06-25",5711.13,6574.43,5711.13,6574.43,1200],["2021-06-28",5843.94,5843.94,5777.53,5843.94,2500],["2021-06-29",5711.13,5711.13,5711.13,5711.13,3700],["2021-06-30",6242.39,6242.39,6043.17,6043.17,800],["2021-07-01",6109.58,6109.58,6109.58,6109.58,0],["2021-07-02",5777.53,5777.53,5711.13,5711.13,1900],["2021-07-05",5843.94,5910.35,5644.72,5843.94,4400],["2021-07-06",5711.13,5910.35,5644.72,5843.94,7300],["2021-07-07",5777.53,5777.53,5777.53,5777.53,500],["2021-07-08",5777.53,5777.53,5777.53,5777.53,2000],["2021-07-09",5910.35,5910.35,5910.35,5910.35,500],["2021-07-12",5644.72,5843.94,5578.31,5843.94,2000],["2021-07-13",5711.13,5711.13,5711.13,5711.13,0],["2021-07-14",5644.72,5644.72,5312.67,5379.08,5500],["2021-07-15",5312.67,5711.13,5312.67,5711.13,800],["2021-07-16",5711.13,5711.13,5711.13,5711.13,500],["2021-07-19",5644.72,5644.72,5644.72,5644.72,100],["2021-07-20",5644.72,6441.62,5644.72,5644.72,4900],["2021-07-21",6175.98,6175.98,6175.98,6175.98,0],["2021-07-22",5379.08,5910.35,5312.67,5910.35,4100],["2021-07-23",5777.53,5777.53,5777.53,5777.53,0],["2021-07-26",5910.35,5910.35,5578.31,5578.31,5600],["2021-07-27",5843.94,5843.94,5843.94,5843.94,2300],["2021-07-28",5843.94,5843.94,5843.94,5843.94,0],["2021-07-29",5644.72,5644.72,5644.72,5644.72,3300],["2021-07-30",5644.72,5644.72,5578.31,5578.31,2700],["2021-08-02",5578.31,5644.72,5578.31,5578.31,12000],["2021-08-03",5644.72,5644.72,5644.72,5644.72,100],["2021-08-04",5445.49,5777.53,5445.49,5777.53,5900],["2021-08-05",5843.94,5843.94,5777.53,5777.53,2100],["2021-08-06",5644.72,5711.13,5644.72,5644.72,2700],["2021-08-09",5711.13,6308.8,5711.13,5843.94,7600],["2021-08-10",6242.39,6242.39,5910.35,5910.35,6000],["2021-08-11",5976.76,5976.76,5976.76,5976.76,500],["2021-08-12",5976.76,5976.76,5976.76,5976.76,1000],["2021-08-13",5976.76,6242.39,5976.76,5976.76,11000],["2021-08-16",6109.58,6109.58,6109.58,6109.58,0],["2021-08-17",6109.58,6109.58,6109.58,6109.58,100],["2021-08-18",6043.17,6043.17,6043.17,6043.17,4000],["2021-08-19",6242.39,6906.48,6242.39,6906.48,18600],["2021-08-20",6972.89,7238.52,6707.25,6707.25,3000],["2021-08-23",6840.07,6840.07,6840.07,6840.07,0],["2021-08-24",6840.07,6840.07,6109.58,6109.58,4100],["2021-08-25",6441.62,6508.03,6441.62,6508.03,2500],["2021-08-26",6308.8,6308.8,6308.8,6308.8,1000],["2021-08-27",6441.62,6441.62,6375.21,6375.21,300],["2021-08-30",6441.62,6441.62,6175.98,6308.8,29000],["2021-08-31",6308.8,6441.62,6308.8,6441.62,5500],["2021-09-01",6574.43,6574.43,6308.8,6308.8,8700],["2021-09-06",6308.8,6906.48,6308.8,6441.62,8800],["2021-09-07",6375.21,6375.21,6308.8,6308.8,4900],["2021-09-08",6375.21,6375.21,6242.39,6242.39,5700],["2021-09-09",6375.21,6375.21,6375.21,6375.21,1000],["2021-09-10",6308.8,6375.21,6308.8,6375.21,11400],["2021-09-13",6375.21,6375.21,6375.21,6375.21,1100],["2021-09-14",6375.21,6375.21,6375.21,6375.21,14500],["2021-09-15",6375.21,6640.84,6375.21,6640.84,12500],["2021-09-16",6640.84,7238.52,6640.84,7039.29,8300],["2021-09-17",6640.84,6840.07,6574.43,6773.66,12000],["2021-09-20",7039.29,7238.52,6972.89,6972.89,28600],["2021-09-21",6906.48,7039.29,6906.48,6906.48,15100],["2021-09-22",6972.89,7039.29,6707.25,7039.29,22800],["2021-09-23",7039.29,7703.38,6906.48,7504.15,30400],["2021-09-24",7504.15,7636.97,7304.93,7636.97,11900],["2021-09-27",7636.97,7636.97,7172.11,7172.11,22100],["2021-09-28",7172.11,7172.11,6972.89,6972.89,20000],["2021-09-29",6906.48,7039.29,6840.07,6906.48,21500],["2021-09-30",6840.07,7238.52,6840.07,7238.52,22700],["2021-10-01",7105.7,7504.15,7105.7,7304.93,20800],["2021-10-04",7304.93,7524.08,7012.73,7377.98,6300],["2021-10-05",7012.73,7377.98,7012.73,7304.93,14100],["2021-10-06",7451.03,7451.03,6939.68,7012.73,3300],["2021-10-07",6939.68,7158.83,6939.68,6939.68,13300],["2021-10-08",6939.68,7231.88,6866.63,6939.68,13800],["2021-10-11",7012.73,7377.98,7012.73,7231.88,8200],["2021-10-12",7085.78,7231.88,7012.73,7085.78,35600],["2021-10-13",7304.93,7304.93,7085.78,7158.83,16600],["2021-10-14",7158.83,7158.83,7012.73,7158.83,10300],["2021-10-15",7085.78,7085.78,7085.78,7085.78,2500],["2021-10-18",7085.78,7597.12,7085.78,7377.98,36400],["2021-10-19",7597.12,7597.12,7304.93,7304.93,4000],["2021-10-20",7451.03,7451.03,7158.83,7304.93,12800],["2021-10-21",7158.83,7670.17,7158.83,7670.17,72500],["2021-10-22",7816.27,7816.27,7524.08,7816.27,36900],["2021-10-25",7743.22,8473.72,7597.12,8473.72,21600],["2021-10-26",7816.27,7816.27,7816.27,7816.27,13100],["2021-10-27",7816.27,8035.42,7816.27,7962.37,16700],["2021-10-28",8035.42,8473.72,6720.53,7743.22,25600],["2021-10-29",7962.37,9058.11,7962.37,9058.11,65100],["2021-11-01",10153.85,10226.9,10153.85,10226.9,19400],["2021-11-02",10153.85,11760.93,10153.85,11760.93,74000],["2021-11-03",13148.87,13514.12,10373.0,11760.93,102000],["2021-11-04",12199.23,12199.23,10519.1,10957.39,23200],["2021-11-05",10592.14,11322.64,10519.1,10811.29,9700],["2021-11-08",11907.03,11907.03,10592.14,10592.14,12100],["2021-11-09",10519.1,10519.1,9277.26,9496.41,59100],["2021-11-10",9788.6,9788.6,9642.5,9788.6,14000],["2021-11-11",9788.6,10811.29,9569.45,10592.14,27600],["2021-11-12",10665.19,10811.29,9861.65,10811.29,35000],["2021-11-15",10811.29,11541.79,10811.29,11541.79,58500],["2021-11-16",11614.83,11614.83,10226.9,10957.39,14700],["2021-11-17",11030.44,11030.44,10665.19,10738.24,12600],["2021-11-18",11249.59,11249.59,10519.1,10592.14,19400],["2021-11-19",10446.05,10738.24,10080.8,10519.1,29400],["2021-11-22",10373.0,10519.1,10080.8,10446.05,12300],["2021-11-23",10153.85,10153.85,9715.55,9861.65,22200],["2021-11-24",9715.55,9788.6,9350.31,9350.31,8600],["2021-11-25",9642.5,10007.75,9350.31,9788.6,12900],["2021-11-26",9496.41,9861.65,9423.36,9423.36,8000],["2021-11-29",9496.41,10080.8,8765.91,9934.7,27600],["2021-11-30",9715.55,9788.6,9569.45,9642.5,15300],["2021-12-01",9642.5,9642.5,9496.41,9642.5,5100],["2021-12-02",9569.45,9861.65,9496.41,9642.5,5400],["2021-12-03",9496.41,9642.5,9496.41,9496.41,10000],["2021-12-06",9569.45,9569.45,9131.16,9131.16,11100],["2021-12-07",9934.7,9934.7,9496.41,9496.41,2300],["2021-12-08",9277.26,9350.31,9277.26,9277.26,3000],["2021-12-09",9277.26,9496.41,9277.26,9496.41,2400],["2021-12-10",9423.36,9423.36,9350.31,9423.36,6600],["2021-12-13",9277.26,9350.31,9131.16,9204.21,3700],["2021-12-14",9204.21,10080.8,9131.16,9496.41,24000],["2021-12-15",9131.16,9788.6,8765.91,9788.6,41500],["2021-12-16",9788.6,10811.29,9788.6,10738.24,66600],["2021-12-17",10665.19,11468.74,10519.1,10519.1,36400],["2021-12-20",9569.45,10153.85,9569.45,10080.8,8700],["2021-12-21",9569.45,9861.65,9496.41,9569.45,14800],["2021-12-22",9569.45,10080.8,9496.41,9861.65,19500],["2021-12-23",10153.85,10153.85,9496.41,9496.41,12900],["2021-12-24",9569.45,9569.45,9423.36,9496.41,28900],["2021-12-27",9569.45,9788.6,9496.41,9496.41,8500],["2021-12-28",9715.55,10007.75,9642.5,9642.5,12400],["2021-12-29",9861.65,9861.65,9496.41,9642.5,20500],["2021-12-30",9496.41,9496.41,9496.41,9496.41,3900],["2021-12-31",9496.41,9496.41,9277.26,9350.31,12300],["2022-01-04",9423.36,9496.41,9350.31,9350.31,3000],["2022-01-05",9131.16,9861.65,9131.16,9861.65,16400],["2022-01-06",9496.41,10080.8,9204.21,10007.75,30800],["2022-01-07",10007.75,10226.9,9642.5,10226.9,27800],["2022-01-10",10226.9,11322.64,10226.9,10226.9,83900],["2022-01-11",10592.14,10592.14,10226.9,10226.9,24700],["2022-01-12",10226.9,10226.9,9131.16,9496.41,18300],["2022-01-13",9496.41,9496.41,9204.21,9204.21,16700],["2022-01-14",9204.21,9423.36,9058.11,9277.26,16200],["2022-01-17",9204.21,9204.21,8327.62,8327.62,7400],["2022-01-18",8400.67,8473.72,8327.62,8473.72,12200],["2022-01-19",8254.57,8400.67,8254.57,8254.57,4800],["2022-01-20",8327.62,8692.86,8327.62,8473.72,4100],["2022-01-21",8400.67,8473.72,8181.52,8473.72,6700],["2022-01-24",8327.62,8400.67,8327.62,8400.67,8600],["2022-01-25",8400.67,8400.67,8035.42,8035.42,21300],["2022-01-26",8692.86,8692.86,8327.62,8327.62,600],["2022-01-27",8546.77,8546.77,8546.77,8546.77,0],["2022-01-28",8546.77,8546.77,8327.62,8327.62,3200],["2022-02-07",8400.67,8400.67,8181.52,8400.67,10700],["2022-02-08",8327.62,8546.77,8254.57,8546.77,6500],["2022-02-09",8619.81,8619.81,8473.72,8473.72,2900],["2022-02-10",8546.77,8546.77,8108.47,8546.77,8800],["2022-02-11",8327.62,8327.62,8181.52,8181.52,5300],["2022-02-14",8327.62,8327.62,8254.57,8254.57,4100],["2022-02-15",8254.57,8327.62,8181.52,8327.62,8800],["2022-02-16",8327.62,8327.62,8181.52,8181.52,2100],["2022-02-17",8181.52,8254.57,8035.42,8035.42,16100],["2022-02-18",8108.47,8181.52,8035.42,8181.52,7700],["2022-02-21",8108.47,8254.57,8108.47,8254.57,4800],["2022-02-22",8181.52,8400.67,8181.52,8181.52,9500],["2022-02-23",8327.62,8400.67,8254.57,8400.67,4600],["2022-02-24",8254.57,8254.57,8035.42,8254.57,8300],["2022-02-25",8181.52,8181.52,8035.42,8108.47,10200],["2022-02-28",8400.67,8400.67,8254.57,8254.57,4500],["2022-03-01",8254.57,8254.57,8108.47,8254.57,3400],["2022-03-02",8400.67,9423.36,8400.67,8473.72,6100],["2022-03-03",8473.72,9350.31,8473.72,9131.16,1900],["2022-03-04",9131.16,9131.16,9131.16,9131.16,500],["2022-03-07",8912.01,8912.01,8327.62,8473.72,6800],["2022-03-08",8692.86,8692.86,8254.57,8254.57,9000],["2022-03-09",8546.77,8546.77,8473.72,8473.72,1000],["2022-03-10",8546.77,8546.77,8473.72,8546.77,1600],["2022-03-11",8546.77,8546.77,8327.62,8473.72,2900],["2022-03-14",8692.86,8692.86,8400.67,8400.67,2800],["2022-03-15",8400.67,8912.01,8400.67,8765.91,3600],["2022-03-16",8765.91,8765.91,8765.91,8765.91,1500],["2022-03-17",8912.01,8912.01,8546.77,8546.77,4700],["2022-03-18",8838.96,8838.96,8619.81,8619.81,600],["2022-03-21",8400.67,9496.41,8400.67,9131.16,700],["2022-03-22",9131.16,9131.16,8765.91,8765.91,3500],["2022-03-23",8692.86,8912.01,8619.81,8912.01,7300],["2022-03-24",8838.96,8838.96,8838.96,8838.96,0],["2022-03-25",9058.11,9058.11,8473.72,8619.81,4300],["2022-03-28",8619.81,8619.81,8619.81,8619.81,1100],["2022-03-29",8619.81,9423.36,8619.81,9350.31,900],["2022-03-30",9350.31,9350.31,8765.91,9131.16,11800],["2022-03-31",8838.96,8838.96,8838.96,8838.96,0],["2022-04-01",9861.65,9861.65,9861.65,9861.65,100],["2022-04-04",8546.77,8619.81,8400.67,8619.81,13500],["2022-04-05",8473.72,8838.96,8473.72,8692.86,2000],["2022-04-06",8765.91,9423.36,8765.91,9131.16,9000],["2022-04-07",8985.06,9058.11,8765.91,8765.91,5800],["2022-04-08",9350.31,9350.31,8619.81,8619.81,3200],["2022-04-12",8619.81,8619.81,7962.37,8108.47,4600],["2022-04-13",9204.21,9204.21,8035.42,8254.57,3600],["2022-04-14",8838.96,9058.11,8838.96,9058.11,28700],["2022-04-15",8400.67,9496.41,8400.67,9496.41,26000],["2022-04-18",8619.81,8765.91,8619.81,8765.91,1300],["2022-04-19",8765.91,8765.91,8765.91,8765.91,500],["2022-04-20",8765.91,8765.91,8400.67,8400.67,5100],["2022-04-21",7451.03,8765.91,7377.98,7524.08,1500],["2022-04-22",9131.16,9131.16,7816.27,7816.27,300],["2022-04-25",7889.32,8035.42,7816.27,7816.27,3600],["2022-04-26",7670.17,7962.37,6939.68,7962.37,9200],["2022-04-27",7962.37,7962.37,7962.37,7962.37,0],["2022-04-28",7962.37,7962.37,7377.98,7377.98,700],["2022-04-29",8546.77,8546.77,7451.03,8327.62,1700],["2022-05-04",7962.37,7962.37,7451.03,7451.03,500],["2022-05-05",7524.08,7743.22,7524.08,7670.17,5100],["2022-05-06",7597.12,8181.52,7377.98,8181.52,700],["2022-05-09",7158.83,7962.37,7158.83,7962.37,200],["2022-05-10",7304.93,7816.27,6501.39,7231.88,3000],["2022-05-11",7816.27,7816.27,7816.27,7816.27,200],["2022-05-12",7377.98,7377.98,7012.73,7012.73,22000],["2022-05-13",7012.73,7524.08,6282.24,6282.24,13400],["2022-05-16",6939.68,6939.68,6939.68,6939.68,5200],["2022-05-17",7231.88,7231.88,7231.88,7231.88,300],["2022-05-18",7231.88,7231.88,7158.83,7158.83,1000],["2022-05-19",6939.68,6939.68,6939.68,6939.68,4900],["2022-05-20",6939.68,6939.68,6939.68,6939.68,0],["2022-05-23",6939.68,6939.68,6939.68,6939.68,7400],["2022-05-24",6939.68,6939.68,6939.68,6939.68,2000],["2022-05-25",6939.68,6939.68,6939.68,6939.68,0],["2022-05-26",6939.68,6939.68,6939.68,6939.68,800],["2022-05-27",6939.68,6939.68,6939.68,6939.68,1400],["2022-05-30",6939.68,6939.68,6939.68,6939.68,0],["2022-05-31",7670.17,7670.17,7670.17,7670.17,100],["2022-06-01",7670.17,7670.17,7670.17,7670.17,0],["2022-06-02",6574.43,6574.43,6574.43,6574.43,100],["2022-06-03",6720.53,6720.53,6720.53,6720.53,200],["2022-06-06",6720.53,6720.53,6720.53,6720.53,200],["2022-06-07",7158.83,7158.83,7158.83,7158.83,100],["2022-06-08",7158.83,7158.83,7158.83,7158.83,0],["2022-06-09",7158.83,7158.83,7158.83,7158.83,0],["2022-06-10",6574.43,6574.43,6574.43,6574.43,2000],["2022-06-13",5697.84,7085.78,5697.84,7085.78,700],["2022-06-14",6574.43,6574.43,6574.43,6574.43,800],["2022-06-15",5624.79,5624.79,5624.79,5624.79,1400],["2022-06-16",6355.29,6355.29,6355.29,6355.29,200],["2022-06-17",6282.24,6282.24,5405.65,5551.74,1300],["2022-06-20",5697.84,5697.84,5551.74,5551.74,1600],["2022-06-21",5990.04,5990.04,5990.04,5990.04,300],["2022-06-22",5990.04,5990.04,5843.94,5843.94,1400],["2022-06-23",5916.99,5916.99,5916.99,5916.99,0],["2022-06-24",5916.99,5916.99,5916.99,5916.99,0],["2022-06-27",5916.99,5916.99,5916.99,5916.99,0],["2022-06-28",5916.99,5916.99,5916.99,5916.99,0],["2022-06-29",5916.99,5916.99,5916.99,5916.99,0],["2022-06-30",6574.43,6574.43,6574.43,6574.43,500],["2022-07-01",6574.43,6574.43,6574.43,6574.43,0],["2022-07-04",6574.43,6574.43,6574.43,6574.43,0],["2022-07-05",6574.43,6574.43,6574.43,6574.43,0],["2022-07-06",6574.43,6574.43,6574.43,6574.43,0],["2022-07-07",6574.43,6574.43,6574.43,6574.43,0],["2022-07-08",6574.43,6574.43,6574.43,6574.43,0],["2022-07-11",6501.39,6574.43,5624.79,6574.43,3000],["2022-07-12",5697.84,5697.84,5697.84,5697.84,500],["2022-07-13",5697.84,5697.84,5624.79,5624.79,1800],["2022-07-14",6282.24,6282.24,6282.24,6282.24,500],["2022-07-15",6355.29,6355.29,6355.29,6355.29,1100],["2022-07-18",6355.29,6355.29,6355.29,6355.29,0],["2022-07-19",6355.29,6355.29,6355.29,6355.29,0],["2022-07-20",6355.29,6355.29,6355.29,6355.29,0],["2022-07-21",5624.79,6428.34,5405.65,6428.34,1100],["2022-07-22",6355.29,6355.29,6355.29,6355.29,100],["2022-07-25",6355.29,6355.29,6355.29,6355.29,0],["2022-07-26",6355.29,6355.29,6355.29,6355.29,0],["2022-07-27",6282.24,6355.29,6282.24,6355.29,700],["2022-07-28",5478.7,5843.94,5478.7,5843.94,700],["2022-07-29",5770.89,6136.14,5697.84,6136.14,1500],["2022-08-01",5843.94,5843.94,5843.94,5843.94,0],["2022-08-02",5843.94,5843.94,5843.94,5843.94,0],["2022-08-03",5843.94,5843.94,5843.94,5843.94,0],["2022-08-04",6355.29,6355.29,6355.29,6355.29,700],["2022-08-05",6355.29,6574.43,6355.29,6574.43,3200],["2022-08-08",5843.94,5916.99,5843.94,5916.99,500],["2022-08-09",6574.43,6574.43,6355.29,6428.34,600],["2022-08-10",6866.63,7304.93,6793.58,7304.93,9500],["2022-08-11",7304.93,7816.27,7304.93,7597.12,5900],["2022-08-12",7524.08,7524.08,7524.08,7524.08,0],["2022-08-15",7524.08,7524.08,7524.08,7524.08,100],["2022-08-16",7304.93,7304.93,7304.93,7304.93,10400],["2022-08-17",7451.03,7451.03,7451.03,7451.03,900],["2022-08-18",7451.03,7451.03,7451.03,7451.03,0],["2022-08-19",7451.03,7451.03,7451.03,7451.03,0],["2022-08-22",7451.03,7451.03,7451.03,7451.03,0],["2022-08-23",7451.03,7451.03,7451.03,7451.03,300],["2022-08-24",6428.34,6428.34,6428.34,6428.34,100],["2022-08-25",6428.34,6428.34,6428.34,6428.34,0],["2022-08-26",7377.98,7377.98,5916.99,7304.93,300],["2022-08-29",6866.63,6866.63,6866.63,6866.63,0],["2022-08-30",6574.43,6574.43,6574.43,6574.43,100],["2022-08-31",6720.53,7304.93,6720.53,7304.93,3600],["2022-09-05",8035.42,8108.47,7451.03,8108.47,49100],["2022-09-06",8838.96,8838.96,8838.96,8838.96,55500],["2022-09-07",10153.85,10153.85,8619.81,8619.81,66300],["2022-09-08",9934.7,9934.7,8546.77,8546.77,11700],["2022-09-09",8619.81,9934.7,7451.03,9934.7,14700],["2022-09-12",9569.45,9569.45,8473.72,8546.77,3100],["2022-09-13",8108.47,8108.47,7670.17,7816.27,3700],["2022-09-14",7085.78,7085.78,6793.58,6866.63,24500],["2022-09-15",6939.68,7889.32,6939.68,7085.78,5700],["2022-09-16",6793.58,6793.58,6793.58,6793.58,1500],["2022-09-19",7304.93,7304.93,5916.99,6136.14,11600],["2022-09-20",6793.58,6793.58,5478.7,5697.84,4800],["2022-09-21",5697.84,6574.43,5697.84,6574.43,7000],["2022-09-22",7524.08,7524.08,7451.03,7451.03,2300],["2022-09-23",8619.81,8619.81,8619.81,8619.81,100],["2022-09-26",9423.36,9423.36,7377.98,7377.98,2600],["2022-09-27",7524.08,7524.08,7524.08,7524.08,100],["2022-09-28",6428.34,6574.43,6428.34,6501.39,2100],["2022-09-29",6574.43,6574.43,6501.39,6501.39,2500],["2022-09-30",6355.29,6355.29,5624.79,5624.79,1400],["2022-10-03",5551.74,6793.58,5478.7,6793.58,3000],["2022-10-04",6355.29,6355.29,5843.94,6282.24,2500],["2022-10-05",6793.58,6793.58,6574.43,6793.58,1800],["2022-10-06",6939.68,6939.68,5770.89,6939.68,2900],["2022-10-07",6939.68,6939.68,5770.89,5770.89,600],["2022-10-10",7304.93,7304.93,5843.94,7158.83,12500],["2022-10-11",7304.93,7304.93,6647.48,6939.68,900],["2022-10-12",6866.63,7670.17,6866.63,7670.17,4300],["2022-10-13",7743.22,7743.22,6939.68,7451.03,1800],["2022-10-14",7743.22,7743.22,7304.93,7524.08,600],["2022-10-17",7889.32,7889.32,7889.32,7889.32,100],["2022-10-18",7158.83,7670.17,7158.83,7670.17,300],["2022-10-19",6209.19,6209.19,6209.19,6209.19,100],["2022-10-20",6574.43,6939.68,6574.43,6939.68,1600],["2022-10-21",7231.88,7231.88,7231.88,7231.88,100],["2022-10-24",7231.88,7231.88,7231.88,7231.88,0],["2022-10-25",7231.88,7231.88,7231.88,7231.88,0],["2022-10-26",6209.19,6209.19,6209.19,6209.19,1800],["2022-10-27",6209.19,6574.43,6209.19,6574.43,15200],["2022-10-28",6428.34,6574.43,6209.19,6209.19,1800],["2022-10-31",6574.43,6574.43,5624.79,6209.19,1100],["2022-11-01",6501.39,6501.39,6501.39,6501.39,100],["2022-11-02",6501.39,6501.39,6501.39,6501.39,200],["2022-11-03",6501.39,6574.43,6501.39,6574.43,600],["2022-11-04",6574.43,6574.43,6574.43,6574.43,100],["2022-11-07",5624.79,6574.43,5624.79,5624.79,6800],["2022-11-08",4967.35,5843.94,4967.35,4967.35,29800],["2022-11-09",5113.45,5843.94,5040.4,5843.94,9000],["2022-11-10",5113.45,5843.94,5113.45,5843.94,400],["2022-11-11",5113.45,5624.79,5113.45,5624.79,3200],["2022-11-14",5259.55,5478.7,5113.45,5478.7,20200],["2022-11-15",5697.84,5697.84,4382.96,5551.74,300],["2022-11-16",5113.45,5770.89,4529.05,5770.89,20000],["2022-11-17",5916.99,5916.99,5259.55,5843.94,26500],["2022-11-18",5990.04,5990.04,5990.04,5990.04,1100],["2022-11-21",6574.43,6574.43,6574.43,6574.43,100],["2022-11-22",6939.68,7524.08,6574.43,7451.03,2600],["2022-11-23",8035.42,8035.42,7524.08,7524.08,300],["2022-11-24",8130.38,8130.38,8130.38,8130.38,100],["2022-11-25",6968.9,6968.9,6968.9,6968.9,1200],["2022-11-28",6968.9,7278.63,6581.74,7278.63,1100],["2022-11-29",6814.04,6968.9,5884.85,6968.9,9800],["2022-11-30",5962.28,6581.74,5420.26,5420.26,3500],["2022-12-01",6349.44,6349.44,5342.82,5420.26,1800],["2022-12-02",6194.58,6194.58,5420.26,5420.26,1500],["2022-12-05",5420.26,6272.01,5420.26,5497.69,3300],["2022-12-06",5652.55,5652.55,5652.55,5652.55,100],["2022-12-07",5420.26,5420.26,5420.26,5420.26,100],["2022-12-08",5420.26,6039.71,5420.26,6039.71,800],["2022-12-09",5420.26,5652.55,5342.82,5497.69,3000],["2022-12-12",5420.26,5420.26,5265.39,5265.39,1400],["2022-12-13",5265.39,5265.39,5265.39,5265.39,400],["2022-12-14",5265.39,5265.39,5187.96,5187.96,2600],["2022-12-15",5187.96,5187.96,5187.96,5187.96,0],["2022-12-16",5884.85,5884.85,5884.85,5884.85,100],["2022-12-19",5884.85,5884.85,5884.85,5884.85,0],["2022-12-20",5807.42,5807.42,5033.09,5033.09,1600],["2022-12-21",5187.96,5187.96,5187.96,5187.96,0],["2022-12-22",4955.66,4955.66,4955.66,4955.66,200],["2022-12-23",4645.93,4645.93,4258.77,4258.77,13000],["2022-12-26",4645.93,4645.93,4645.93,4645.93,200],["2022-12-27",4723.37,4723.37,4645.93,4645.93,1100],["2022-12-28",4645.93,4645.93,4645.93,4645.93,300],["2022-12-29",4645.93,4645.93,4645.93,4645.93,2000],["2022-12-30",4955.66,4955.66,4955.66,4955.66,200],["2023-01-03",4800.8,5033.09,4645.93,4955.66,14300],["2023-01-04",4878.23,4878.23,4723.37,4878.23,2200],["2023-01-05",4800.8,4800.8,4800.8,4800.8,700],["2023-01-06",5033.09,5033.09,4645.93,4645.93,7000],["2023-01-09",4723.37,4723.37,4723.37,4723.37,0],["2023-01-10",4723.37,4878.23,4491.07,4723.37,7300],["2023-01-11",5110.53,5110.53,5110.53,5110.53,100],["2023-01-12",4800.8,4800.8,4568.5,4568.5,3000],["2023-01-13",4645.93,4645.93,4568.5,4568.5,7700],["2023-01-16",5187.96,5187.96,4955.66,4955.66,300],["2023-01-17",5033.09,5033.09,5033.09,5033.09,0],["2023-01-18",5497.69,5497.69,5497.69,5497.69,100],["2023-01-19",5497.69,6117.15,4723.37,4723.37,700],["2023-01-27",5033.09,5033.09,5033.09,5033.09,0],["2023-01-30",4645.93,4645.93,4645.93,4645.93,400],["2023-01-31",4645.93,4645.93,4645.93,4645.93,0],["2023-02-01",4645.93,4878.23,4645.93,4800.8,12200],["2023-02-02",4800.8,4800.8,4800.8,4800.8,1000],["2023-02-03",4723.37,4723.37,4568.5,4568.5,800],["2023-02-06",4645.93,4645.93,4645.93,4645.93,0],["2023-02-07",4645.93,4645.93,4645.93,4645.93,0],["2023-02-08",4645.93,4645.93,4645.93,4645.93,100],["2023-02-09",4645.93,4645.93,4645.93,4645.93,500],["2023-02-10",4955.66,4955.66,4955.66,4955.66,600],["2023-02-13",4955.66,4955.66,4955.66,4955.66,0],["2023-02-14",4955.66,4955.66,4955.66,4955.66,0],["2023-02-15",4955.66,4955.66,4955.66,4955.66,1400],["2023-02-16",4955.66,4955.66,4955.66,4955.66,0],["2023-02-17",4645.93,4645.93,4645.93,4645.93,700],["2023-02-20",5110.53,5110.53,5110.53,5110.53,100],["2023-02-21",5110.53,5110.53,5110.53,5110.53,100],["2023-02-22",5110.53,5110.53,5110.53,5110.53,0],["2023-02-23",5110.53,5110.53,5110.53,5110.53,0],["2023-02-24",4645.93,4645.93,4645.93,4645.93,100],["2023-02-27",4336.2,4645.93,4336.2,4645.93,10800],["2023-02-28",4645.93,4645.93,4645.93,4645.93,0],["2023-03-01",5265.39,5265.39,5265.39,5265.39,100],["2023-03-02",4645.93,4645.93,4645.93,4645.93,600],["2023-03-03",4645.93,4645.93,4645.93,4645.93,0],["2023-03-06",4645.93,4645.93,4645.93,4645.93,300],["2023-03-07",4645.93,4645.93,4645.93,4645.93,1000],["2023-03-08",4645.93,4645.93,4645.93,4645.93,1500],["2023-03-09",5033.09,5033.09,5033.09,5033.09,200],["2023-03-10",5033.09,5033.09,5033.09,5033.09,20900],["2023-03-13",5342.82,5729.99,5342.82,5729.99,7300],["2023-03-14",6194.58,6194.58,6117.15,6117.15,700],["2023-03-15",5420.26,5420.26,5420.26,5420.26,700],["2023-03-16",5420.26,6039.71,5342.82,6039.71,2700],["2023-03-17",5265.39,5729.99,5033.09,5729.99,800],["2023-03-20",5420.26,5420.26,5420.26,5420.26,100],["2023-03-21",5807.42,5807.42,5807.42,5807.42,1000],["2023-03-22",5807.42,5807.42,5807.42,5807.42,0],["2023-03-23",5807.42,5807.42,5807.42,5807.42,0],["2023-03-24",5729.99,5729.99,5729.99,5729.99,400],["2023-03-27",5420.26,5652.55,5420.26,5652.55,3000],["2023-03-28",5420.26,5652.55,5420.26,5575.12,1000],["2023-03-29",6194.58,6194.58,5652.55,5652.55,200],["2023-03-30",5652.55,5652.55,5652.55,5652.55,500],["2023-03-31",5652.55,5652.55,5652.55,5652.55,0],["2023-04-03",4878.23,5652.55,4878.23,5652.55,1700],["2023-04-04",5575.12,5575.12,5575.12,5575.12,100],["2023-04-05",5497.69,5575.12,5497.69,5575.12,200],["2023-04-06",5420.26,5420.26,5420.26,5420.26,100],["2023-04-07",6117.15,6117.15,5420.26,5420.26,1900],["2023-04-10",5729.99,5729.99,5729.99,5729.99,100],["2023-04-11",6194.58,6194.58,6194.58,6194.58,2000],["2023-04-12",6194.58,6194.58,6194.58,6194.58,0],["2023-04-13",6194.58,6194.58,5420.26,5420.26,23300],["2023-04-14",6194.58,6194.58,5652.55,5652.55,4200],["2023-04-17",6194.58,6194.58,6194.58,6194.58,100],["2023-04-18",5729.99,6194.58,5652.55,6194.58,3300],["2023-04-19",5729.99,5962.28,5729.99,5962.28,14800],["2023-04-20",5729.99,5729.99,5729.99,5729.99,100],["2023-04-21",5729.99,5729.99,5729.99,5729.99,0],["2023-04-24",6194.58,6194.58,6194.58,6194.58,100],["2023-04-25",6194.58,6194.58,6194.58,6194.58,0],["2023-04-26",6194.58,6194.58,6194.58,6194.58,0],["2023-04-27",6194.58,6194.58,6194.58,6194.58,0],["2023-04-28",6194.58,6194.58,6194.58,6194.58,0],["2023-05-04",6194.58,6194.58,6194.58,6194.58,0],["2023-05-05",6194.58,6194.58,6194.58,6194.58,0],["2023-05-08",5807.42,5807.42,5807.42,5807.42,6100],["2023-05-09",5807.42,5807.42,5807.42,5807.42,0],["2023-05-10",5807.42,6349.44,5807.42,6039.71,4300],["2023-05-11",5187.96,5265.39,5187.96,5265.39,3100],["2023-05-12",6039.71,6039.71,6039.71,6039.71,100],["2023-05-15",5884.85,6194.58,5265.39,5265.39,5900],["2023-05-16",6039.71,6039.71,5807.42,6039.71,2400],["2023-05-17",6504.31,6504.31,5884.85,6272.01,1800],["2023-05-18",6272.01,6272.01,6272.01,6272.01,0],["2023-05-19",5729.99,5884.85,5420.26,5652.55,1800],["2023-05-22",5342.82,5962.28,5342.82,5962.28,400],["2023-05-23",5884.85,5884.85,5265.39,5652.55,2400],["2023-05-24",5420.26,5575.12,5342.82,5575.12,4900],["2023-05-25",5497.69,5497.69,5420.26,5497.69,2800],["2023-05-26",5420.26,5497.69,5265.39,5497.69,5600],["2023-05-29",5420.26,5884.85,5420.26,5729.99,6800],["2023-05-30",5729.99,5884.85,5729.99,5729.99,10800],["2023-05-31",6039.71,6039.71,5807.42,5807.42,1900],["2023-06-01",5807.42,5962.28,5807.42,5962.28,5800],["2023-06-02",5884.85,5884.85,5807.42,5884.85,5900],["2023-06-05",6349.44,6736.6,6194.58,6736.6,15800],["2023-06-06",7588.36,7588.36,7588.36,7588.36,21600],["2023-06-07",8517.55,8672.41,7510.93,8440.11,27700],["2023-06-08",8672.41,8672.41,7356.06,7356.06,12700],["2023-06-09",7433.49,8207.82,7278.63,8130.38,22000],["2023-06-12",8517.55,8517.55,7356.06,7665.79,7500],["2023-06-13",7665.79,7743.22,6968.9,7356.06,6100],["2023-06-14",8362.68,8362.68,6736.6,7356.06,12400],["2023-06-15",7278.63,7820.66,7278.63,7588.36,800],["2023-06-16",7665.79,7898.09,7356.06,7820.66,2600],["2023-06-19",7356.06,7898.09,6968.9,7743.22,2600],["2023-06-20",7665.79,7665.79,7665.79,7665.79,100],["2023-06-21",7743.22,7820.66,7665.79,7743.22,16800],["2023-06-22",7665.79,7975.52,7510.93,7820.66,9600],["2023-06-23",7665.79,7743.22,7510.93,7588.36,11800],["2023-06-26",7588.36,7665.79,7433.49,7665.79,11800],["2023-06-27",7588.36,7665.79,7510.93,7665.79,3300],["2023-06-28",7588.36,7665.79,7433.49,7588.36,11000],["2023-06-29",7588.36,7665.79,7588.36,7588.36,15700],["2023-06-30",7588.36,7665.79,7201.2,7665.79,20300],["2023-07-03",7588.36,7975.52,7588.36,7975.52,25000],["2023-07-04",7820.66,8285.25,7743.22,8130.38,38600],["2023-07-05",8207.82,8749.84,8130.38,8207.82,31000],["2023-07-06",8517.55,8517.55,7743.22,7743.22,49700],["2023-07-07",8584.88,8584.88,7039.6,7039.6,39400],["2023-07-10",7297.15,7297.15,6696.2,6867.9,13600],["2023-07-11",6867.9,6867.9,6696.2,6696.2,23000],["2023-07-12",6867.9,6953.75,6782.05,6782.05,6700],["2023-07-13",6782.05,7382.99,6438.66,6953.75,20900],["2023-07-14",6696.2,6953.75,6696.2,6953.75,9400],["2023-07-17",7039.6,7039.6,6610.36,6953.75,3700],["2023-07-18",6782.05,6782.05,6696.2,6782.05,19200],["2023-07-19",6782.05,6867.9,6696.2,6782.05,16800],["2023-07-20",6782.05,6953.75,6696.2,6953.75,12000],["2023-07-21",7039.6,7039.6,6696.2,6782.05,21100],["2023-07-24",6782.05,6867.9,6610.36,6696.2,12900],["2023-07-25",6782.05,6782.05,6696.2,6696.2,4500],["2023-07-26",6782.05,6953.75,6782.05,6782.05,6600],["2023-07-27",6867.9,6867.9,6696.2,6782.05,5700],["2023-07-28",6867.9,6953.75,6782.05,6782.05,15100],["2023-07-31",6867.9,6867.9,6782.05,6782.05,1900],["2023-08-01",6782.05,6782.05,6782.05,6782.05,2300],["2023-08-02",6867.9,6953.75,6867.9,6953.75,5700],["2023-08-03",6953.75,6953.75,6867.9,6867.9,7300],["2023-08-04",7039.6,7039.6,6867.9,6867.9,200],["2023-08-07",6867.9,7039.6,6867.9,7039.6,20400],["2023-08-08",7125.45,7125.45,6867.9,7039.6,9000],["2023-08-09",6953.75,7983.94,6953.75,7983.94,95100],["2023-08-10",8413.18,8584.88,7640.54,7640.54,17800],["2023-08-11",7726.39,7726.39,7554.69,7726.39,63200],["2023-08-14",7726.39,7726.39,7125.45,7297.15,8100],["2023-08-15",7468.84,7468.84,7211.3,7382.99,3500],["2023-08-16",7297.15,7554.69,7125.45,7554.69,7000],["2023-08-17",7125.45,7468.84,7125.45,7125.45,8000],["2023-08-18",7211.3,7211.3,6867.9,6953.75,23400],["2023-08-21",7039.6,7039.6,6867.9,6953.75,13500],["2023-08-22",7468.84,7468.84,7468.84,7468.84,100],["2023-08-23",7382.99,7382.99,6953.75,6953.75,9500],["2023-08-24",6953.75,6953.75,6782.05,6782.05,3200],["2023-08-25",6953.75,6953.75,6953.75,6953.75,1900],["2023-08-28",6953.75,6953.75,6953.75,6953.75,9500],["2023-08-29",6953.75,6953.75,6867.9,6953.75,11000],["2023-08-30",6867.9,6867.9,6867.9,6867.9,0],["2023-08-31",6953.75,7554.69,6953.75,7125.45,3400],["2023-09-05",7039.6,7039.6,7039.6,7039.6,5200],["2023-09-06",6953.75,7211.3,6782.05,7125.45,91800],["2023-09-07",7211.3,7983.94,7211.3,7983.94,71200],["2023-09-08",7983.94,9014.12,7983.94,9014.12,102100],["2023-09-11",9443.37,10216.0,8327.33,8584.88,103900],["2023-09-12",8327.33,8928.27,8241.48,8670.73,27600],["2023-09-13",9185.82,9185.82,7726.39,8584.88,79900],["2023-09-14",8842.42,8842.42,7983.94,8069.79,18200],["2023-09-15",8069.79,8670.73,7726.39,8670.73,95200],["2023-09-18",8842.42,9014.12,8499.03,9014.12,55900],["2023-09-19",10130.16,10130.16,8842.42,10130.16,184200],["2023-09-20",9958.46,10731.1,9615.06,10130.16,54800],["2023-09-21",9700.91,9872.61,8842.42,8842.42,55200],["2023-09-22",8670.73,8928.27,7898.09,8584.88,90900],["2023-09-25",8069.79,8499.03,7812.24,7812.24,53400],["2023-09-26",8155.63,8155.63,7726.39,7812.24,47600],["2023-09-27",7726.39,8069.79,7726.39,7812.24,22200],["2023-09-28",7898.09,7898.09,7468.84,7640.54,4100],["2023-09-29",7640.54,8069.79,7640.54,8069.79,4000],["2023-10-02",7898.09,7983.94,7726.39,7898.09,18000],["2023-10-03",7726.39,7898.09,7297.15,7898.09,18300],["2023-10-04",7640.54,7726.39,7039.6,7726.39,17000],["2023-10-05",7468.84,7468.84,7468.84,7468.84,4600],["2023-10-06",7382.99,7726.39,7382.99,7726.39,4000],["2023-10-09",7640.54,7812.24,7554.69,7812.24,2400],["2023-10-10",7640.54,7898.09,7640.54,7812.24,12300],["2023-10-11",7812.24,7983.94,7812.24,7983.94,3300],["2023-10-12",7983.94,8155.63,7983.94,8069.79,11500],["2023-10-13",7812.24,7983.94,7812.24,7812.24,6600],["2023-10-16",8069.79,8069.79,7812.24,7898.09,2100],["2023-10-17",7812.24,7812.24,7726.39,7726.39,18000],["2023-10-18",7640.54,7726.39,7297.15,7297.15,16600],["2023-10-19",7382.99,7640.54,7297.15,7640.54,19800],["2023-10-20",7726.39,7726.39,7297.15,7554.69,2100],["2023-10-23",7812.24,7812.24,7554.69,7554.69,3800],["2023-10-24",7382.99,7812.24,7382.99,7812.24,5300],["2023-10-25",7640.54,7640.54,7554.69,7640.54,1800],["2023-10-26",7297.15,7640.54,7297.15,7297.15,8800],["2023-10-27",7125.45,7554.69,7125.45,7382.99,3800],["2023-10-30",7382.99,7640.54,7382.99,7468.84,970400],["2023-10-31",7554.69,7554.69,7297.15,7382.99,8100],["2023-11-01",7297.15,7382.99,7297.15,7382.99,7000],["2023-11-02",7554.69,7554.69,7297.15,7554.69,8300],["2023-11-03",7726.39,7726.39,7468.84,7726.39,4900],["2023-11-06",7468.84,7640.54,7382.99,7554.69,3200],["2023-11-07",7726.39,7812.24,7640.54,7640.54,4100],["2023-11-08",7726.39,7726.39,7382.99,7382.99,6500],["2023-11-09",7726.39,7726.39,7640.54,7640.54,1800],["2023-11-10",7640.54,7726.39,7554.69,7726.39,7900],["2023-11-13",7726.39,7726.39,7640.54,7640.54,3800],["2023-11-14",7640.54,7640.54,6953.75,7468.84,12700],["2023-11-15",7554.69,7640.54,7468.84,7554.69,14000],["2023-11-16",7554.69,7554.69,7468.84,7554.69,1100],["2023-11-17",7554.69,7726.39,7297.15,7468.84,13400],["2023-11-20",7382.99,7382.99,7297.15,7382.99,7200],["2023-11-21",7297.15,7554.69,7297.15,7468.84,5600],["2023-11-22",7554.69,7640.54,7468.84,7468.84,5000],["2023-11-23",7554.69,7640.54,7554.69,7640.54,4100],["2023-11-24",7554.69,7898.09,7554.69,7898.09,2600],["2023-11-27",7640.54,7640.54,7640.54,7640.54,0],["2023-11-28",7468.84,7554.69,7468.84,7554.69,1100],["2023-11-29",7468.84,7726.39,7468.84,7726.39,2700],["2023-11-30",7812.24,7812.24,7468.84,7468.84,400],["2023-12-01",7554.69,7554.69,7554.69,7554.69,0],["2023-12-04",7640.54,7640.54,7640.54,7640.54,3400],["2023-12-05",7640.54,7640.54,7640.54,7640.54,0],["2023-12-06",7640.54,7640.54,7640.54,7640.54,5500],["2023-12-07",7640.54,7640.54,7640.54,7640.54,900],["2023-12-08",7382.99,7468.84,7382.99,7468.84,10300],["2023-12-11",7382.99,7468.84,7382.99,7468.84,3300],["2023-12-12",7382.99,7382.99,7382.99,7382.99,7400],["2023-12-13",7382.99,7382.99,7297.15,7382.99,2600],["2023-12-14",7382.99,7382.99,7382.99,7382.99,0],["2023-12-15",7382.99,7382.99,7382.99,7382.99,700],["2023-12-18",7125.45,7297.15,7125.45,7297.15,900],["2023-12-19",7297.15,7554.69,7211.3,7297.15,10400],["2023-12-20",7382.99,7468.84,7297.15,7468.84,8700],["2023-12-21",7382.99,7468.84,7382.99,7468.84,4600],["2023-12-22",7468.84,7468.84,7468.84,7468.84,4600],["2023-12-25",7468.84,7468.84,7382.99,7468.84,19700],["2023-12-26",7554.69,7640.54,7382.99,7382.99,1300],["2023-12-27",7640.54,7640.54,7468.84,7640.54,1500],["2023-12-28",7726.39,7726.39,7726.39,7726.39,100],["2023-12-29",7726.39,7726.39,7726.39,7726.39,0],["2024-01-02",7812.24,7812.24,7640.54,7726.39,1700],["2024-01-03",7640.54,7726.39,7640.54,7640.54,3800],["2024-01-04",7640.54,7640.54,7468.84,7554.69,1300],["2024-01-05",7726.39,7726.39,7640.54,7640.54,1900],["2024-01-08",7640.54,7640.54,7640.54,7640.54,2100],["2024-01-09",7554.69,7640.54,7554.69,7554.69,500],["2024-01-10",7468.84,7554.69,7468.84,7468.84,6900],["2024-01-11",7468.84,7468.84,7468.84,7468.84,1400],["2024-01-12",7468.84,7468.84,7382.99,7382.99,2100],["2024-01-15",7468.84,7640.54,7468.84,7640.54,1700],["2024-01-16",7554.69,7554.69,7554.69,7554.69,2700],["2024-01-17",7640.54,7640.54,7640.54,7640.54,100],["2024-01-18",7554.69,7554.69,7554.69,7554.69,900],["2024-01-19",7554.69,7554.69,7554.69,7554.69,300],["2024-01-22",7640.54,7640.54,7640.54,7640.54,100],["2024-01-23",7640.54,7640.54,7640.54,7640.54,0],["2024-01-24",7554.69,7554.69,7554.69,7554.69,200],["2024-01-25",7382.99,7382.99,7382.99,7382.99,2400],["2024-01-26",7382.99,7382.99,7382.99,7382.99,0],["2024-01-29",7382.99,7382.99,7297.15,7382.99,1700],["2024-01-30",7382.99,7382.99,7382.99,7382.99,1000],["2024-01-31",7382.99,7468.84,7382.99,7382.99,3900],["2024-02-01",7468.84,7468.84,7382.99,7382.99,2200],["2024-02-02",7640.54,7640.54,7640.54,7640.54,300],["2024-02-05",7554.69,7554.69,7554.69,7554.69,2000],["2024-02-06",7554.69,7554.69,7554.69,7554.69,0],["2024-02-07",7554.69,7554.69,7554.69,7554.69,0],["2024-02-15",7211.3,7211.3,7211.3,7211.3,1000],["2024-02-16",7297.15,7382.99,7297.15,7382.99,1100],["2024-02-19",7554.69,7554.69,7297.15,7297.15,1400],["2024-02-20",7554.69,7554.69,7554.69,7554.69,100],["2024-02-21",7382.99,7468.84,7297.15,7297.15,1200],["2024-02-22",7382.99,7468.84,7382.99,7468.84,700],["2024-02-23",7297.15,7382.99,7297.15,7297.15,4400],["2024-02-26",7297.15,7297.15,7297.15,7297.15,300],["2024-02-27",7297.15,7297.15,7297.15,7297.15,0],["2024-02-28",7297.15,7382.99,7297.15,7382.99,200],["2024-02-29",7211.3,7211.3,7211.3,7211.3,1000],["2024-03-01",7297.15,7382.99,7297.15,7382.99,500],["2024-03-04",7468.84,7468.84,7297.15,7297.15,1200],["2024-03-05",7297.15,7382.99,7125.45,7382.99,1400],["2024-03-06",7211.3,7382.99,7039.6,7297.15,3000],["2024-03-07",7468.84,7468.84,7468.84,7468.84,900],["2024-03-08",7125.45,7468.84,7125.45,7468.84,3500],["2024-03-11",7468.84,7554.69,7382.99,7382.99,2200],["2024-03-12",7382.99,7468.84,7297.15,7468.84,3700],["2024-03-13",7554.69,7726.39,7554.69,7726.39,1000],["2024-03-14",7468.84,7468.84,7468.84,7468.84,100],["2024-03-15",7468.84,7468.84,7468.84,7468.84,100],["2024-03-18",7468.84,7468.84,7382.99,7382.99,2600],["2024-03-19",7382.99,7468.84,7382.99,7468.84,1000],["2024-03-20",7468.84,7468.84,7468.84,7468.84,0],["2024-03-21",7468.84,7468.84,7468.84,7468.84,1400],["2024-03-22",7468.84,7640.54,7382.99,7640.54,2200],["2024-03-25",7382.99,7382.99,7382.99,7382.99,200],["2024-03-26",7554.69,7554.69,7554.69,7554.69,100],["2024-03-27",7726.39,7726.39,7211.3,7211.3,800],["2024-03-28",7297.15,7297.15,7297.15,7297.15,0],["2024-03-29",7297.15,7297.15,7297.15,7297.15,0],["2024-04-01",7297.15,7297.15,7297.15,7297.15,0],["2024-04-02",7297.15,7554.69,7297.15,7554.69,200],["2024-04-03",7468.84,7554.69,7297.15,7554.69,3800],["2024-04-04",7640.54,7640.54,7468.84,7640.54,6700],["2024-04-05",7297.15,7726.39,7297.15,7640.54,5400],["2024-04-08",7640.54,7726.39,7640.54,7726.39,7200],["2024-04-09",7640.54,7640.54,7640.54,7640.54,2700],["2024-04-10",7640.54,7726.39,7640.54,7726.39,7500],["2024-04-11",7726.39,7898.09,7726.39,7726.39,2400],["2024-04-12",7726.39,7726.39,7726.39,7726.39,4000],["2024-04-15",7726.39,7726.39,7726.39,7726.39,10600],["2024-04-16",7297.15,7726.39,7297.15,7554.69,11000],["2024-04-17",7640.54,7640.54,7554.69,7554.69,6100],["2024-04-19",7468.84,7640.54,7468.84,7640.54,1000],["2024-04-22",7554.69,7554.69,7554.69,7554.69,2500],["2024-04-23",7726.39,7726.39,7726.39,7726.39,400],["2024-04-24",7726.39,7726.39,7726.39,7726.39,0],["2024-04-25",7812.24,8842.42,7812.24,8842.42,111500],["2024-04-26",8842.42,8842.42,8842.42,8842.42,20000],["2024-05-02",7983.94,8842.42,7983.94,8842.42,17200],["2024-05-03",8756.58,8756.58,8756.58,8756.58,1200],["2024-05-06",8756.58,8756.58,7898.09,7898.09,10100],["2024-05-07",7898.09,8842.42,7898.09,8842.42,16900],["2024-05-08",8842.42,8842.42,8842.42,8842.42,15500],["2024-05-09",8842.42,8928.27,8842.42,8928.27,11100],["2024-05-10",8670.73,9185.82,8670.73,9185.82,1100],["2024-05-13",9099.97,9099.97,9099.97,9099.97,0],["2024-05-14",9099.97,9099.97,9099.97,9099.97,0],["2024-05-15",9099.97,9099.97,9099.97,9099.97,0],["2024-05-16",9099.97,9099.97,9099.97,9099.97,0],["2024-05-17",9099.97,9099.97,9099.97,9099.97,0],["2024-05-20",9099.97,9099.97,9099.97,9099.97,0],["2024-05-21",9099.97,9099.97,8928.27,8928.27,7900],["2024-05-22",8584.88,9099.97,8584.88,9099.97,3100],["2024-05-23",9443.37,9443.37,9014.12,9014.12,500],["2024-05-24",9357.52,9357.52,9185.82,9185.82,4500],["2024-05-27",9271.67,9271.67,9185.82,9185.82,5600],["2024-05-28",9615.06,9615.06,9357.52,9443.37,15500],["2024-05-29",9357.52,9357.52,9271.67,9357.52,8600],["2024-05-30",9443.37,9443.37,9357.52,9357.52,5600],["2024-05-31",9615.06,9615.06,9443.37,9443.37,18900],["2024-06-03",10197.79,10197.79,8643.84,9712.18,500],["2024-06-04",9226.58,9226.58,9226.58,9226.58,200],["2024-06-05",9517.94,9517.94,8740.97,8935.21,1200],["2024-06-06",8838.09,8838.09,7866.87,8158.24,11400],["2024-06-07",9032.33,9032.33,8158.24,8158.24,14500],["2024-06-10",8255.36,8255.36,7866.87,7866.87,6400],["2024-06-11",8643.84,8643.84,8061.11,8061.11,3100],["2024-06-12",8158.24,8158.24,8061.11,8158.24,4300],["2024-06-13",8158.24,8255.36,8061.11,8061.11,13200],["2024-06-14",8352.48,8546.72,8158.24,8158.24,4300],["2024-06-17",8352.48,8352.48,8352.48,8352.48,100],["2024-06-18",8255.36,8352.48,8255.36,8352.48,200],["2024-06-19",8352.48,8352.48,8255.36,8352.48,1800],["2024-06-20",8352.48,8352.48,8352.48,8352.48,900],["2024-06-21",8449.6,8449.6,8352.48,8352.48,400],["2024-06-24",8352.48,8352.48,8061.11,8158.24,38300],["2024-06-25",8158.24,8158.24,8061.11,8061.11,2700],["2024-06-26",8158.24,8352.48,8061.11,8061.11,15300],["2024-06-27",8158.24,8158.24,7963.99,7963.99,1400],["2024-06-28",8255.36,8255.36,8158.24,8158.24,5600],["2024-07-01",8255.36,8255.36,8158.24,8255.36,15900],["2024-07-02",8255.36,8255.36,8158.24,8158.24,1200],["2024-07-03",8255.36,8352.48,8158.24,8158.24,25700],["2024-07-04",8255.36,8255.36,8255.36,8255.36,700],["2024-07-05",8255.36,8255.36,8255.36,8255.36,200],["2024-07-08",8158.24,8158.24,8061.11,8061.11,8800],["2024-07-09",8255.36,8255.36,8255.36,8255.36,400],["2024-07-10",8255.36,8255.36,8255.36,8255.36,0],["2024-07-11",8352.48,8352.48,8352.48,8352.48,100],["2024-07-12",8255.36,8352.48,8255.36,8352.48,1500],["2024-07-15",8352.48,8352.48,8352.48,8352.48,0],["2024-07-16",8449.6,8546.72,8449.6,8546.72,21000],["2024-07-17",8643.84,8643.84,8449.6,8449.6,300],["2024-07-18",8546.72,8546.72,8546.72,8546.72,0],["2024-07-19",8546.72,8546.72,8546.72,8546.72,0],["2024-07-22",8546.72,8546.72,8546.72,8546.72,0],["2024-07-23",8449.6,8449.6,8449.6,8449.6,400],["2024-07-24",8449.6,8449.6,8449.6,8449.6,0],["2024-07-25",8449.6,8449.6,8449.6,8449.6,0],["2024-07-26",7963.99,8449.6,7866.87,8449.6,3900],["2024-07-29",8255.36,8255.36,8255.36,8255.36,0],["2024-07-30",8255.36,8255.36,8255.36,8255.36,300],["2024-07-31",8546.72,8546.72,8546.72,8546.72,200],["2024-08-01",8546.72,8546.72,8546.72,8546.72,0],["2024-08-02",8546.72,8546.72,8546.72,8546.72,0],["2024-08-05",8546.72,8546.72,8546.72,8546.72,100],["2024-08-06",8546.72,8546.72,8546.72,8546.72,0],["2024-08-07",8643.84,8643.84,8643.84,8643.84,100],["2024-08-08",7769.75,7769.75,7769.75,7769.75,1000],["2024-08-09",8546.72,8546.72,8449.6,8546.72,5100],["2024-08-12",8546.72,8546.72,8546.72,8546.72,0],["2024-08-13",8546.72,8546.72,8546.72,8546.72,0],["2024-08-14",8061.11,8061.11,8061.11,8061.11,1000],["2024-08-15",8061.11,8740.97,8061.11,8546.72,10200],["2024-08-16",8158.24,8158.24,8061.11,8061.11,5000],["2024-08-19",8061.11,8061.11,8061.11,8061.11,0],["2024-08-20",8255.36,8255.36,8158.24,8158.24,1400],["2024-08-21",8158.24,8255.36,8158.24,8255.36,1200],["2024-08-22",8255.36,8255.36,8255.36,8255.36,200],["2024-08-23",8352.48,8838.09,8352.48,8740.97,5200],["2024-08-26",8352.48,8352.48,8352.48,8352.48,300],["2024-08-27",8352.48,8352.48,8352.48,8352.48,1100],["2024-08-28",8352.48,8352.48,8352.48,8352.48,0],["2024-08-29",8546.72,8546.72,8158.24,8158.24,1000],["2024-08-30",8255.36,8255.36,8255.36,8255.36,0],["2024-09-04",8255.36,8255.36,8255.36,8255.36,0],["2024-09-05",8449.6,8449.6,8255.36,8255.36,500],["2024-09-06",8255.36,8255.36,8255.36,8255.36,0],["2024-09-09",8255.36,8255.36,8255.36,8255.36,0],["2024-09-10",8255.36,8255.36,8255.36,8255.36,0],["2024-09-11",8255.36,8255.36,8255.36,8255.36,0],["2024-09-12",8255.36,8255.36,8255.36,8255.36,0],["2024-09-13",8255.36,8255.36,8255.36,8255.36,0],["2024-09-16",8255.36,8255.36,8255.36,8255.36,0],["2024-09-17",8255.36,8255.36,8255.36,8255.36,0],["2024-09-18",8352.48,8352.48,8352.48,8352.48,30000],["2024-09-19",8643.84,8740.97,8643.84,8740.97,9300],["2024-09-20",8740.97,8740.97,8740.97,8740.97,0],["2024-09-23",8740.97,8740.97,8740.97,8740.97,0],["2024-09-24",8546.72,8546.72,8546.72,8546.72,100],["2024-09-25",8352.48,8352.48,8255.36,8352.48,700],["2024-09-26",8352.48,8352.48,8352.48,8352.48,500],["2024-09-27",8352.48,8352.48,8352.48,8352.48,0],["2024-09-30",8158.24,8255.36,8158.24,8255.36,2600],["2024-10-01",8255.36,8255.36,8255.36,8255.36,100],["2024-10-02",8740.97,8740.97,8740.97,8740.97,200],["2024-10-03",8740.97,8740.97,8740.97,8740.97,0],["2024-10-04",8740.97,8740.97,8740.97,8740.97,0],["2024-10-07",8061.11,8255.36,8061.11,8255.36,1300],["2024-10-08",8255.36,8255.36,8255.36,8255.36,0],["2024-10-09",8255.36,8255.36,8255.36,8255.36,0],["2024-10-10",8255.36,8255.36,8255.36,8255.36,0],["2024-10-11",8255.36,8255.36,8255.36,8255.36,100],["2024-10-14",8255.36,8255.36,8255.36,8255.36,0],["2024-10-15",8255.36,8255.36,8255.36,8255.36,0],["2024-10-16",8255.36,8255.36,8255.36,8255.36,0],["2024-10-17",8255.36,8255.36,8255.36,8255.36,900],["2024-10-18",8158.24,8255.36,8158.24,8255.36,200],["2024-10-21",8255.36,8255.36,8255.36,8255.36,5000],["2024-10-22",8352.48,8352.48,8352.48,8352.48,100],["2024-10-23",8352.48,8352.48,8352.48,8352.48,0],["2024-10-24",8255.36,8255.36,8255.36,8255.36,700],["2024-10-25",8255.36,8255.36,8255.36,8255.36,100],["2024-10-28",8255.36,8255.36,8255.36,8255.36,200],["2024-10-29",8158.24,8255.36,8158.24,8255.36,900],["2024-10-30",8158.24,8158.24,8061.11,8061.11,1400],["2024-10-31",8061.11,8061.11,8061.11,8061.11,0],["2024-11-01",8158.24,8255.36,8158.24,8255.36,700],["2024-11-04",8255.36,8255.36,8255.36,8255.36,0],["2024-11-05",8352.48,8352.48,8352.48,8352.48,1100],["2024-11-06",8352.48,8352.48,8158.24,8158.24,400],["2024-11-07",8449.6,8643.84,8352.48,8352.48,1000],["2024-11-08",8740.97,8740.97,8255.36,8255.36,8100],["2024-11-11",8643.84,8643.84,8643.84,8643.84,0],["2024-11-12",8643.84,8643.84,8643.84,8643.84,0],["2024-11-13",8643.84,8643.84,8643.84,8643.84,0],["2024-11-14",7866.87,7963.99,7866.87,7866.87,3600],["2024-11-15",7866.87,7866.87,7866.87,7866.87,0],["2024-11-18",7866.87,7866.87,7866.87,7866.87,0],["2024-11-19",7866.87,7866.87,7866.87,7866.87,0],["2024-11-20",7866.87,7866.87,7866.87,7866.87,0],["2024-11-21",7866.87,7866.87,7866.87,7866.87,0],["2024-11-22",7866.87,7866.87,7866.87,7866.87,0],["2024-11-25",8643.84,8643.84,8643.84,8643.84,1400],["2024-11-26",8546.72,8546.72,8546.72,8546.72,5100],["2024-11-27",8546.72,8546.72,8546.72,8546.72,0],["2024-11-28",8255.36,8255.36,8255.36,8255.36,200],["2024-11-29",8255.36,8255.36,8255.36,8255.36,0],["2024-12-02",8255.36,8255.36,8255.36,8255.36,0],["2024-12-03",7963.99,7963.99,7963.99,7963.99,500],["2024-12-04",7963.99,7963.99,7963.99,7963.99,0],["2024-12-05",7963.99,7963.99,7963.99,7963.99,0],["2024-12-06",7963.99,7963.99,7963.99,7963.99,0],["2024-12-09",7963.99,7963.99,7963.99,7963.99,0],["2024-12-10",9032.33,9129.45,7963.99,8158.24,1600],["2024-12-11",9129.45,9129.45,8740.97,8838.09,33400],["2024-12-12",8935.21,8935.21,8935.21,8935.21,0],["2024-12-13",8935.21,8935.21,8935.21,8935.21,0],["2024-12-16",8255.36,8255.36,8158.24,8158.24,2800],["2024-12-17",8061.11,8061.11,8061.11,8061.11,1000],["2024-12-18",8061.11,8061.11,8061.11,8061.11,1000],["2024-12-19",8061.11,8061.11,8061.11,8061.11,0],["2024-12-20",8061.11,8061.11,8061.11,8061.11,0],["2024-12-23",8061.11,8061.11,8061.11,8061.11,0],["2024-12-24",8061.11,8061.11,8061.11,8061.11,0],["2024-12-25",8061.11,8061.11,8061.11,8061.11,0],["2024-12-26",8158.24,8158.24,7963.99,7963.99,1000],["2024-12-27",7963.99,7963.99,7963.99,7963.99,1900],["2024-12-30",7866.87,7866.87,7866.87,7866.87,1300],["2024-12-31",7866.87,7866.87,7866.87,7866.87,0],["2025-01-02",7866.87,7866.87,7769.75,7769.75,10400],["2025-01-03",7769.75,7769.75,7769.75,7769.75,0],["2025-01-06",7769.75,7769.75,7769.75,7769.75,1400],["2025-01-07",8255.36,8255.36,8255.36,8255.36,800],["2025-01-08",8255.36,8255.36,8255.36,8255.36,100],["2025-01-09",8061.11,8061.11,7963.99,7963.99,1100],["2025-01-10",8061.11,8061.11,8061.11,8061.11,0],["2025-01-13",8061.11,8061.11,8061.11,8061.11,0],["2025-01-14",8061.11,8061.11,8061.11,8061.11,0],["2025-01-15",8061.11,8061.11,8061.11,8061.11,0],["2025-01-16",8061.11,8061.11,8061.11,8061.11,0],["2025-01-17",8255.36,8255.36,8061.11,8061.11,600],["2025-01-20",8061.11,8061.11,8061.11,8061.11,900],["2025-01-21",8061.11,8061.11,8061.11,8061.11,0],["2025-01-22",8061.11,8061.11,8061.11,8061.11,0],["2025-01-23",8061.11,8061.11,8061.11,8061.11,0],["2025-01-24",7866.87,7866.87,7769.75,7769.75,500],["2025-02-03",7769.75,7769.75,7769.75,7769.75,0],["2025-02-04",7769.75,7769.75,7769.75,7769.75,0],["2025-02-05",7769.75,7769.75,7769.75,7769.75,0],["2025-02-06",7866.87,7866.87,7769.75,7769.75,6000],["2025-02-07",7769.75,7769.75,7769.75,7769.75,0],["2025-02-10",8255.36,8255.36,7769.75,8255.36,2400],["2025-02-11",8255.36,8255.36,8255.36,8255.36,3000],["2025-02-12",7769.75,7769.75,7769.75,7769.75,200],["2025-02-13",8935.21,8935.21,8546.72,8740.97,3100],["2025-02-14",8740.97,8740.97,8740.97,8740.97,2000],["2025-02-17",8740.97,8740.97,8740.97,8740.97,0],["2025-02-18",8740.97,8740.97,8740.97,8740.97,0],["2025-02-19",8740.97,8740.97,8740.97,8740.97,0],["2025-02-20",8740.97,8740.97,8740.97,8740.97,0],["2025-02-21",8740.97,8740.97,8740.97,8740.97,0],["2025-02-24",8740.97,8740.97,8740.97,8740.97,0],["2025-02-25",8740.97,8740.97,8740.97,8740.97,0],["2025-02-26",8255.36,8255.36,8061.11,8061.11,6400],["2025-02-27",8061.11,8061.11,8061.11,8061.11,200],["2025-02-28",8061.11,8061.11,8061.11,8061.11,0],["2025-03-03",8061.11,8061.11,8061.11,8061.11,900],["2025-03-04",8061.11,8061.11,8061.11,8061.11,0],["2025-03-05",8061.11,8061.11,8061.11,8061.11,0],["2025-03-06",8061.11,8061.11,8061.11,8061.11,0],["2025-03-07",8643.84,8643.84,8643.84,8643.84,100],["2025-03-10",8643.84,8643.84,8643.84,8643.84,0],["2025-03-11",8643.84,8643.84,8643.84,8643.84,0],["2025-03-12",8643.84,8643.84,8643.84,8643.84,0],["2025-03-13",8643.84,8643.84,8643.84,8643.84,0],["2025-03-14",8643.84,8643.84,8643.84,8643.84,0],["2025-03-17",8643.84,8643.84,8643.84,8643.84,0],["2025-03-18",8643.84,8643.84,8643.84,8643.84,0],["2025-03-19",8643.84,8643.84,8643.84,8643.84,0],["2025-03-20",8643.84,8643.84,8643.84,8643.84,0],["2025-03-21",9032.33,9032.33,8643.84,8643.84,1100],["2025-03-24",8935.21,8935.21,8838.09,8935.21,1200],["2025-03-25",8935.21,8935.21,8935.21,8935.21,100],["2025-03-26",8935.21,8935.21,8935.21,8935.21,0],["2025-03-27",8935.21,8935.21,8935.21,8935.21,0],["2025-03-28",8740.97,8740.97,8740.97,8740.97,400],["2025-03-31",8740.97,8740.97,8740.97,8740.97,0],["2025-04-01",8255.36,8255.36,8255.36,8255.36,2000],["2025-04-02",8255.36,8255.36,8255.36,8255.36,0],["2025-04-03",8158.24,8838.09,8158.24,8838.09,10800],["2025-04-04",8061.11,8643.84,8061.11,8061.11,25700],["2025-04-08",8061.11,8255.36,7866.87,8255.36,13500],["2025-04-09",8352.48,8352.48,7866.87,7866.87,200],["2025-04-10",8352.48,8352.48,8352.48,8352.48,500],["2025-04-11",8352.48,8352.48,8352.48,8352.48,0],["2025-04-14",8255.36,8352.48,8255.36,8352.48,900],["2025-04-15",8352.48,8352.48,8352.48,8352.48,6300],["2025-04-16",8352.48,8352.48,8352.48,8352.48,0],["2025-04-17",8643.84,8643.84,8643.84,8643.84,100],["2025-04-18",8643.84,8643.84,8643.84,8643.84,0],["2025-04-21",8643.84,8643.84,8643.84,8643.84,0],["2025-04-22",8643.84,8643.84,8643.84,8643.84,0],["2025-04-23",8643.84,8643.84,8643.84,8643.84,0],["2025-04-24",8255.36,8255.36,8255.36,8255.36,300],["2025-04-25",8255.36,8255.36,8255.36,8255.36,0],["2025-04-28",8255.36,8255.36,8255.36,8255.36,0],["2025-04-29",8061.11,8061.11,8061.11,8061.11,2800],["2025-05-05",8061.11,8061.11,8061.11,8061.11,0],["2025-05-06",8061.11,8061.11,8061.11,8061.11,5000],["2025-05-07",7963.99,7963.99,7769.75,7769.75,15500],["2025-05-08",7866.87,7866.87,7769.75,7769.75,12200],["2025-05-09",7769.75,7769.75,7769.75,7769.75,2100],["2025-05-12",7769.75,7769.75,7769.75,7769.75,0],["2025-05-13",7769.75,7769.75,7769.75,7769.75,100],["2025-05-14",7769.75,7769.75,7769.75,7769.75,1100],["2025-05-15",7575.5,7672.63,7575.5,7672.63,1300],["2025-05-16",7575.5,7575.5,7575.5,7575.5,0],["2025-05-19",7575.5,7575.5,7575.5,7575.5,0],["2025-05-20",7575.5,7575.5,7575.5,7575.5,1000],["2025-05-21",7575.5,7575.5,7575.5,7575.5,0],["2025-05-22",7575.5,7575.5,7575.5,7575.5,0],["2025-05-23",7575.5,7575.5,7575.5,7575.5,2000],["2025-05-26",7575.5,7575.5,7575.5,7575.5,0],["2025-05-27",7575.5,7575.5,7575.5,7575.5,200],["2025-05-28",7575.5,7575.5,7575.5,7575.5,0],["2025-05-29",7575.5,7575.5,7575.5,7575.5,0],["2025-05-30",7575.5,7575.5,7575.5,7575.5,200],["2025-06-02",7575.5,7575.5,7575.5,7575.5,0],["2025-06-03",8643.84,8643.84,7769.75,7769.75,6200],["2025-06-04",7769.75,7769.75,7769.75,7769.75,100],["2025-06-05",7769.75,7769.75,7769.75,7769.75,0],["2025-06-06",7769.75,7769.75,7769.75,7769.75,0],["2025-06-09",7769.75,7769.75,7769.75,7769.75,200],["2025-06-10",7769.75,7769.75,7769.75,7769.75,0],["2025-06-11",7769.75,7769.75,7769.75,7769.75,0],["2025-06-12",7769.75,7769.75,7769.75,7769.75,0],["2025-06-13",7769.75,7769.75,7769.75,7769.75,0],["2025-06-16",7769.75,7769.75,7769.75,7769.75,200],["2025-06-17",7769.75,7769.75,7769.75,7769.75,500],["2025-06-18",7769.75,7769.75,7769.75,7769.75,900],["2025-06-19",7769.75,7769.75,6701.41,7769.75,1700],["2025-06-20",7284.14,7284.14,7284.14,7284.14,0],["2025-06-23",7381.26,7381.26,7284.14,7284.14,18500],["2025-06-24",7284.14,7284.14,7284.14,7284.14,0],["2025-06-25",7284.14,7284.14,7284.14,7284.14,0],["2025-06-26",7284.14,7284.14,7284.14,7284.14,0],["2025-06-27",7284.14,7284.14,7284.14,7284.14,6000],["2025-06-30",7284.14,7284.14,7284.14,7284.14,0],["2025-07-01",7284.14,7284.14,7284.14,7284.14,3500],["2025-07-02",7284.14,7284.14,7284.14,7284.14,0],["2025-07-03",7284.14,7284.14,7284.14,7284.14,0],["2025-07-04",7381.26,7381.26,7187.02,7284.14,600],["2025-07-07",7284.14,7284.14,7284.14,7284.14,7100],["2025-07-08",7284.14,7284.14,7187.02,7187.02,1900],["2025-07-09",6798.53,7478.38,6215.8,7478.38,900],["2025-07-10",7284.14,7284.14,7284.14,7284.14,3800],["2025-07-11",7284.14,7284.14,7284.14,7284.14,100],["2025-07-14",7284.14,7284.14,7284.14,7284.14,0],["2025-07-15",7284.14,7284.14,7284.14,7284.14,100],["2025-07-16",7187.02,7575.5,6895.65,7575.5,300],["2025-07-17",7381.26,7381.26,6798.53,7381.26,3100],["2025-07-18",6798.53,7187.02,6701.41,7187.02,3700],["2025-07-21",6798.53,6798.53,6798.53,6798.53,100],["2025-07-22",7187.02,7187.02,7187.02,7187.02,100],["2025-07-23",7187.02,7187.02,7187.02,7187.02,100],["2025-07-24",6604.29,6895.65,6507.16,6895.65,1400],["2025-07-25",6992.77,7284.14,6992.77,7284.14,400],["2025-07-28",7187.02,7284.14,7089.89,7284.14,800],["2025-07-29",7284.14,7284.14,6895.65,6895.65,1000],["2025-07-30",7089.89,7089.89,7089.89,7089.89,300],["2025-07-31",7089.89,7089.89,7089.89,7089.89,600],["2025-08-01",7089.89,7089.89,7089.89,7089.89,0],["2025-08-04",7089.89,7089.89,7089.89,7089.89,0],["2025-08-05",7089.89,7089.89,7089.89,7089.89,0],["2025-08-06",7089.89,7089.89,7089.89,7089.89,0],["2025-08-07",6895.65,6895.65,6798.53,6798.53,300],["2025-08-08",6895.65,6895.65,6895.65,6895.65,0],["2025-08-11",6895.65,6895.65,6895.65,6895.65,0],["2025-08-12",6895.65,6895.65,6895.65,6895.65,0],["2025-08-13",6895.65,6895.65,6798.53,6798.53,7300],["2025-08-14",6798.53,7187.02,5827.31,7187.02,2100],["2025-08-15",7089.89,7089.89,7089.89,7089.89,1300],["2025-08-18",6992.77,6992.77,6701.41,6798.53,11000],["2025-08-19",6798.53,6798.53,6798.53,6798.53,200],["2025-08-20",6798.53,6798.53,6798.53,6798.53,700],["2025-08-21",6992.77,7089.89,6604.29,6604.29,1300],["2025-08-22",6895.65,6895.65,6798.53,6798.53,500],["2025-08-25",6798.53,6798.53,6798.53,6798.53,100],["2025-08-26",6798.53,6798.53,6798.53,6798.53,300],["2025-08-27",6798.53,6798.53,6798.53,6798.53,3000],["2025-08-28",6798.53,6798.53,6798.53,6798.53,6200],["2025-08-29",6798.53,6798.53,6798.53,6798.53,6800],["2025-09-03",6798.53,6798.53,6798.53,6798.53,0],["2025-09-04",6604.29,6701.41,6312.92,6701.41,3600],["2025-09-05",6798.53,6798.53,6798.53,6798.53,200],["2025-09-08",6798.53,6798.53,6798.53,6798.53,0],["2025-09-09",6604.29,6604.29,6312.92,6604.29,800],["2025-09-10",6798.53,6895.65,6798.53,6895.65,800],["2025-09-11",6507.16,6507.16,6312.92,6507.16,2500],["2025-09-12",6604.29,6798.53,6215.8,6215.8,1600],["2025-09-15",6507.16,6604.29,6410.04,6410.04,800],["2025-09-16",6604.29,6604.29,6604.29,6604.29,0],["2025-09-17",6604.29,6604.29,6410.04,6410.04,1100],["2025-09-18",6604.29,6604.29,6410.04,6410.04,700],["2025-09-19",6604.29,6604.29,6604.29,6604.29,5000],["2025-09-22",6604.29,6798.53,6507.16,6798.53,1500],["2025-09-23",6798.53,6798.53,6798.53,6798.53,600],["2025-09-24",6604.29,6604.29,6604.29,6604.29,100],["2025-09-25",6702.86,6702.86,6702.86,6702.86,1500],["2025-09-26",6900.0,6900.0,6604.29,6604.29,900],["2025-09-29",6998.57,6998.57,6998.57,6998.57,500],["2025-09-30",6801.43,6900.0,6801.43,6900.0,200],["2025-10-01",6900.0,6900.0,6900.0,6900.0,0],["2025-10-02",6900.0,6900.0,6900.0,6900.0,0],["2025-10-03",6702.86,6702.86,6604.29,6604.29,5700],["2025-10-06",6604.29,6604.29,6604.29,6604.29,0],["2025-10-07",6604.29,6604.29,6604.29,6604.29,0],["2025-10-08",6604.29,6604.29,6604.29,6604.29,0],["2025-10-09",6604.29,6604.29,6604.29,6604.29,0],["2025-10-10",6604.29,6604.29,6604.29,6604.29,0],["2025-10-13",6604.29,6604.29,6604.29,6604.29,0],["2025-10-14",6604.29,6604.29,6604.29,6604.29,0],["2025-10-15",6604.29,6604.29,6604.29,6604.29,4900],["2025-10-16",6801.43,6801.43,6801.43,6801.43,100],["2025-10-17",6801.43,6801.43,6801.43,6801.43,0],["2025-10-20",6801.43,6801.43,6801.43,6801.43,0],["2025-10-21",6604.29,6604.29,6604.29,6604.29,300],["2025-10-22",6604.29,6604.29,6604.29,6604.29,0],["2025-10-23",6604.29,6604.29,6604.29,6604.29,0],["2025-10-24",6604.29,6604.29,6604.29,6604.29,0],["2025-10-27",6801.43,6801.43,6801.43,6801.43,2200],["2025-10-28",6801.43,6801.43,6801.43,6801.43,0],["2025-10-29",6801.43,6801.43,6801.43,6801.43,0],["2025-10-30",6900.0,6900.0,6900.0,6900.0,200],["2025-10-31",6801.43,6801.43,6210.0,6210.0,300],["2025-11-03",6407.14,6407.14,6407.14,6407.14,0],["2025-11-04",6702.86,6702.86,6702.86,6702.86,200],["2025-11-05",6702.86,6702.86,6702.86,6702.86,0],["2025-11-06",6702.86,6702.86,6702.86,6702.86,0],["2025-11-07",7195.71,7195.71,7195.71,7195.71,100],["2025-11-10",6900.0,6998.57,6900.0,6900.0,1100],["2025-11-11",6900.0,6900.0,6900.0,6900.0,0],["2025-11-12",6900.0,6900.0,6900.0,6900.0,0],["2025-11-13",6900.0,6900.0,6900.0,6900.0,0],["2025-11-14",6900.0,6900.0,6900.0,6900.0,0],["2025-11-17",6998.57,7195.71,6998.57,7195.71,500],["2025-11-18",7097.14,7097.14,7097.14,7097.14,0],["2025-11-19",7294.29,7491.43,7294.29,7491.43,400],["2025-11-20",7491.43,7491.43,7491.43,7491.43,0],["2025-11-21",7491.43,7491.43,7491.43,7491.43,0],["2025-11-24",7491.43,7491.43,7491.43,7491.43,0],["2025-11-25",6900.0,6900.0,6505.71,6505.71,1300],["2025-11-26",6801.43,6801.43,6801.43,6801.43,100],["2025-11-27",6801.43,6801.43,6801.43,6801.43,0],["2025-11-28",6998.57,6998.57,6998.57,6998.57,1000],["2025-12-01",6998.57,6998.57,6998.57,6998.57,0],["2025-12-02",6801.43,6801.43,6801.43,6801.43,100],["2025-12-03",6801.43,6801.43,6801.43,6801.43,0],["2025-12-04",6801.43,6801.43,6801.43,6801.43,0],["2025-12-05",6702.86,6801.43,6604.29,6604.29,8500],["2025-12-08",6702.86,6702.86,6702.86,6702.86,3000],["2025-12-09",6702.86,6702.86,6702.86,6702.86,0],["2025-12-10",6702.86,6702.86,6702.86,6702.86,0],["2025-12-11",6702.86,6702.86,6702.86,6702.86,0],["2025-12-12",6702.86,6702.86,6702.86,6702.86,0],["2025-12-15",6702.86,6702.86,6702.86,6702.86,0],["2025-12-16",6702.86,6702.86,6702.86,6702.86,0],["2025-12-17",6702.86,6702.86,6702.86,6702.86,0],["2025-12-18",6604.29,6604.29,6604.29,6604.29,100],["2025-12-19",6604.29,6604.29,6604.29,6604.29,800],["2025-12-22",6604.29,6604.29,6604.29,6604.29,0],["2025-12-23",6604.29,6604.29,6604.29,6604.29,300],["2025-12-24",6604.29,6604.29,6604.29,6604.29,2300],["2025-12-25",6604.29,6604.29,6604.29,6604.29,0],["2025-12-26",6604.29,6604.29,6604.29,6604.29,0],["2025-12-29",6801.43,6801.43,6801.43,6801.43,500],["2025-12-30",6702.86,6702.86,6702.86,6702.86,500],["2025-12-31",6702.86,6702.86,6702.86,6702.86,0],["2026-01-05",6604.29,6604.29,6604.29,6604.29,100],["2026-01-06",6604.29,6801.43,6604.29,6801.43,3500],["2026-01-07",6604.29,6604.29,6604.29,6604.29,1000],["2026-01-08",6604.29,6604.29,6604.29,6604.29,0],["2026-01-09",6604.29,6604.29,6604.29,6604.29,0],["2026-01-12",6604.29,6604.29,6604.29,6604.29,500],["2026-01-13",6604.29,6604.29,6604.29,6604.29,0],["2026-01-14",6604.29,6604.29,6604.29,6604.29,0],["2026-01-15",6604.29,6604.29,6604.29,6604.29,0],["2026-01-16",6604.29,6604.29,6604.29,6604.29,0],["2026-01-19",6604.29,6604.29,6604.29,6604.29,0],["2026-01-20",6801.43,6801.43,6801.43,6801.43,400],["2026-01-21",6801.43,6801.43,6801.43,6801.43,0],["2026-01-22",6801.43,6801.43,6801.43,6801.43,100],["2026-01-23",6801.43,6801.43,6801.43,6801.43,0],["2026-01-26",6900.0,6900.0,6900.0,6900.0,100],["2026-01-27",6900.0,6900.0,6900.0,6900.0,0],["2026-01-28",6702.86,6702.86,6702.86,6702.86,100],["2026-01-29",6702.86,6702.86,6702.86,6702.86,0],["2026-01-30",6702.86,6702.86,6702.86,6702.86,100],["2026-02-02",6702.86,6702.86,6702.86,6702.86,0],["2026-02-03",6702.86,6702.86,6702.86,6702.86,0],["2026-02-04",6702.86,6702.86,6702.86,6702.86,0],["2026-02-05",6702.86,6702.86,6702.86,6702.86,0],["2026-02-06",6702.86,6702.86,6702.86,6702.86,0],["2026-02-09",6702.86,6702.86,6702.86,6702.86,0],["2026-02-10",6702.86,6702.86,6702.86,6702.86,0],["2026-02-11",6702.86,6702.86,6702.86,6702.86,0],["2026-02-12",6702.86,6702.86,6702.86,6702.86,0],["2026-02-13",6702.86,6702.86,6702.86,6702.86,0],["2026-02-23",6702.86,6702.86,6702.86,6702.86,0],["2026-02-24",6702.86,6702.86,6702.86,6702.86,0],["2026-02-25",6702.86,6702.86,6702.86,6702.86,1500],["2026-02-26",6702.86,6702.86,6702.86,6702.86,0],["2026-02-27",6702.86,6702.86,6702.86,6702.86,0],["2026-03-02",6604.29,6604.29,6407.14,6407.14,300],["2026-03-03",6702.86,7392.86,6407.14,6407.14,6300],["2026-03-04",6801.43,6801.43,6604.29,6702.86,1500],["2026-03-05",6702.86,6702.86,6702.86,6702.86,0],["2026-03-06",6702.86,6702.86,6702.86,6702.86,0],["2026-03-09",6702.86,6702.86,6702.86,6702.86,0],["2026-03-10",6702.86,6702.86,6702.86,6702.86,0],["2026-03-11",6702.86,6702.86,6702.86,6702.86,0],["2026-03-12",6702.86,6702.86,6702.86,6702.86,0],["2026-03-13",6702.86,6702.86,6702.86,6702.86,0],["2026-03-16",6702.86,6702.86,6702.86,6702.86,0],["2026-03-17",6702.86,6702.86,6702.86,6702.86,0],["2026-03-18",6702.86,6702.86,6702.86,6702.86,0],["2026-03-19",6012.86,6012.86,6012.86,6012.86,100],["2026-03-20",6900.0,6900.0,6900.0,6900.0,100],["2026-03-23",7392.86,7392.86,7392.86,7392.86,100],["2026-03-24",7392.86,7392.86,7392.86,7392.86,0],["2026-03-25",7392.86,7392.86,7392.86,7392.86,0],["2026-03-26",7392.86,7392.86,7392.86,7392.86,0],["2026-03-27",7392.86,7392.86,7392.86,7392.86,0],["2026-03-30",7392.86,7392.86,7392.86,7392.86,0],["2026-03-31",7392.86,7392.86,7392.86,7392.86,0],["2026-04-01",6900.0,6900.0,6900.0,6900.0,100],["2026-04-02",6900.0,6900.0,6900.0,6900.0,0],["2026-04-03",6900.0,6900.0,6900.0,6900.0,0],["2026-04-06",6900.0,6900.0,6900.0,6900.0,0],["2026-04-07",6900.0,6900.0,6900.0,6900.0,0],["2026-04-08",6111.43,6111.43,6111.43,6111.43,100],["2026-04-09",6998.57,6998.57,6998.57,6998.57,100],["2026-04-10",6998.57,6998.57,6998.57,6998.57,0],["2026-04-13",6998.57,6998.57,6998.57,6998.57,0],["2026-04-14",6998.57,6998.57,6998.57,6998.57,0],["2026-04-15",6998.57,6998.57,6998.57,6998.57,0],["2026-04-16",6998.57,6998.57,6998.57,6998.57,0],["2026-04-17",6998.57,6998.57,6998.57,6998.57,0],["2026-04-20",6998.57,6998.57,6998.57,6998.57,0],["2026-04-21",6998.57,6998.57,6998.57,6998.57,0],["2026-04-22",6998.57,6998.57,6998.57,6998.57,0],["2026-04-23",6998.57,6998.57,6998.57,6998.57,0],["2026-04-24",6998.57,6998.57,6998.57,6998.57,0],["2026-04-28",6998.57,6998.57,6998.57,6998.57,0],["2026-04-29",6998.57,6998.57,6998.57,6998.57,0],["2026-05-04",6012.86,6012.86,6012.86,6012.86,100],["2026-05-05",6801.43,6801.43,6801.43,6801.43,100],["2026-05-06",6111.43,6111.43,6111.43,6111.43,100],["2026-05-07",6111.43,6111.43,6111.43,6111.43,0],["2026-05-08",6801.43,6801.43,6801.43,6801.43,100],["2026-05-11",6801.43,6801.43,6801.43,6801.43,0],["2026-05-12",6801.43,6801.43,6801.43,6801.43,0],["2026-05-13",6801.43,6801.43,6801.43,6801.43,0],["2026-05-14",6801.43,6801.43,6801.43,6801.43,0],["2026-05-15",6801.43,6801.43,6801.43,6801.43,0],["2026-05-18",6801.43,6801.43,6801.43,6801.43,0],["2026-05-19",6801.43,6801.43,6801.43,6801.43,0],["2026-05-20",6801.43,6801.43,6801.43,6801.43,0],["2026-05-21",6604.29,6604.29,6604.29,6604.29,200],["2026-05-22",6604.29,6604.29,6604.29,6604.29,0],["2026-05-25",6604.29,6604.29,6604.29,6604.29,0],["2026-05-26",6604.29,6604.29,6604.29,6604.29,0],["2026-05-27",6604.29,6604.29,6604.29,6604.29,0],["2026-05-28",6604.29,6604.29,6604.29,6604.29,0],["2026-05-29",6604.29,6604.29,6604.29,6604.29,0],["2026-06-01",6604.29,6604.29,6604.29,6604.29,0],["2026-06-02",6604.29,6604.29,6604.29,6604.29,0],["2026-06-03",6604.29,6604.29,6604.29,6604.29,0],["2026-06-04",6604.29,6604.29,6604.29,6604.29,0],["2026-06-05",5717.14,5717.14,5717.14,5717.14,100],["2026-06-08",5717.14,6505.71,5717.14,6505.71,1500],["2026-06-09",5815.71,5815.71,5815.71,5815.71,0],["2026-06-10",6604.29,6604.29,6604.29,6604.29,100],["2026-06-11",6604.29,6604.29,6604.29,6604.29,0],["2026-06-12",6604.29,6604.29,6604.29,6604.29,0],["2026-06-15",6604.29,6604.29,6604.29,6604.29,0],["2026-06-16",6604.29,6604.29,6604.29,6604.29,1100],["2026-06-17",6604.29,6604.29,6604.29,6604.29,0],["2026-06-18",6604.29,6604.29,6604.29,6604.29,0],["2026-06-19",6604.29,6604.29,6604.29,6604.29,0],["2026-06-22",6604.29,6604.29,6604.29,6604.29,0],["2026-06-23",6604.29,6604.29,6604.29,6604.29,0],["2026-06-24",6604.29,6604.29,6604.29,6604.29,0],["2026-06-25",6604.29,6604.29,6604.29,6604.29,0],["2026-06-26",6604.29,6604.29,6604.29,6604.29,0],["2026-06-29",6604.29,6604.29,6604.29,6604.29,0],["2026-06-30",7590.0,7590.0,6604.29,6604.29,200],["2026-07-01",7097.14,7097.14,7097.14,7097.14,0],["2026-07-02",7097.14,7097.14,7097.14,7097.14,0],["2026-07-03",7097.14,7097.14,7097.14,7097.14,0],["2026-07-06",7097.14,7097.14,7097.14,7097.14,0],["2026-07-07",7097.14,7097.14,7097.14,7097.14,0],["2026-07-08",7097.14,7097.14,7097.14,7097.14,0],["2026-07-09",7097.14,7688.57,7097.14,7688.57,200],["2026-07-10",7392.86,7392.86,7392.86,7392.86,0],["2026-07-13",7392.86,7392.86,7392.86,7392.86,0],["2026-07-14",7392.86,7392.86,7392.86,7392.86,0],["2026-07-15",7392.86,7392.86,7392.86,7392.86,0],["2026-07-16",7392.86,7392.86,7392.86,7392.86,0],["2026-07-17",7392.86,7392.86,7392.86,7392.86,0],["2026-07-20",7392.86,7392.86,7392.86,7392.86,0],["2026-07-21",7392.86,7392.86,7392.86,7392.86,0],["2026-07-22",7392.86,7392.86,7392.86,7392.86,0],["2026-07-23",7392.86,7392.86,7392.86,7392.86,0],["2026-07-24",7392.86,7392.86,7392.86,7392.86,0],["2026-07-27",7392.86,7392.86,7392.86,7392.86,0],["2026-07-28",6308.57,6308.57,6308.57,6308.57,1200],["2026-07-29",6308.57,6308.57,6308.57,6308.57,0],["2026-07-30",6308.57,6308.57,6308.57,6308.57,0],["2026-07-31",6308.57,6308.57,6308.57,6308.57,0],["2026-08-03",6308.57,6308.57,6308.57,6308.57,0],["2026-08-04",6308.57,6308.57,6308.57,6308.57,0],["2026-08-05",6308.57,6308.57,6308.57,6308.57,0],["2026-08-06",6308.57,6308.57,6308.57,6308.57,0],["2026-08-07",6308.57,6308.57,6308.57,6308.57,0],["2026-08-10",6308.57,6308.57,6308.57,6308.57,0],["2026-08-11",6308.57,6308.57,6308.57,6308.57,0],["2026-08-12",6308.57,6308.57,6308.57,6308.57,0],["2026-08-13",6308.57,6308.57,6308.57,6308.57,0],["2026-08-14",6308.57,6308.57,6308.57,6308.57,0],["2026-08-17",6308.57,6308.57,6308.57,6308.57,0],["2026-08-18",6308.57,6308.57,6308.57,6308.57,0],["2026-08-19",6308.57,6308.57,6308.57,6308.57,0],["2026-08-20",6308.57,6308.57,6308.57,6308.57,0],["2026-08-21",6308.57,6308.57,6308.57,6308.57,0],["2026-08-24",6308.57,6308.57,6308.57,6308.57,0],["2026-08-25",6308.57,6308.57,6308.57,6308.57,0],["2026-08-26",6308.57,6308.57,6308.57,6308.57,0],["2026-08-27",6308.57,6308.57,6308.57,6308.57,0],["2026-08-28",6308.57,6308.57,6308.57,6308.57,0],["2026-09-03",6308.57,6308.57,6308.57,6308.57,0],["2026-09-04",6900.0,6900.0,6900.0,6900.0,100],["2026-09-07",6900.0,6900.0,6900.0,6900.0,0],["2026-09-08",6900.0,6900.0,6900.0,6900.0,0],["2026-09-09",6012.86,6012.86,6012.86,6012.86,2000],["2026-09-10",6012.86,6012.86,6012.86,6012.86,0],["2026-09-11",6900.0,6900.0,6900.0,6900.0,100],["2026-09-14",6900.0,6900.0,6900.0,6900.0,300],["2026-09-15",6900.0,6900.0,6900.0,6900.0,0],["2026-09-16",6900.0,6900.0,6900.0,6900.0,0],["2026-09-17",6900.0,6900.0,6900.0,6900.0,0],["2026-09-18",6900.0,6900.0,6900.0,6900.0,0],["2026-09-21",6900.0,6900.0,6900.0,6900.0,0],["2026-09-22",6900.0,6900.0,6900.0,6900.0,0],["2026-09-23",6900.0,6900.0,6900.0,6900.0,0],["2026-09-24",6900.0,6900.0,6900.0,6900.0,0],["2026-09-25",6900.0,6900.0,6900.0,6900.0,0],["2026-09-28",6900.0,6900.0,6900.0,6900.0,0],["2026-09-29",6900.0,6900.0,6900.0,6900.0,0],["2026-09-30",6900.0,6900.0,6900.0,6900.0,0],["2026-10-01",6900.0,6900.0,6900.0,6900.0,0],["2026-10-02",6900.0,6900.0,6900.0,6900.0,0],["2026-10-05",6900.0,6900.0,6900.0,6900.0,0],["2026-10-06",6900.0,6900.0,6900.0,6900.0,0],["2026-10-07",6900.0,6900.0,6900.0,6900.0,0],["2026-10-08",6900.0,6900.0,6900.0,6900.0,0],["2026-10-09",6900.0,6900.0,6900.0,6900.0,0],["2026-10-12",6900.0,6900.0,6900.0,6900.0,0]]}