{"sym":"HKT","index":false,"bars":[["2017-01-12",11932.08,11932.08,6492.45,6492.45,112300],["2017-01-13",5878.3,6316.98,5878.3,5878.3,670800],["2017-01-16",5878.3,5878.3,5351.89,5351.89,3100],["2017-01-17",4825.47,5000.94,4825.47,4913.21,103900],["2017-01-18",4474.53,5088.68,4474.53,5088.68,73600],["2017-01-19",4913.21,5527.36,4825.47,5527.36,58600],["2017-01-20",5878.3,6053.77,5615.09,6053.77,70500],["2017-01-23",5615.09,5966.04,5527.36,5527.36,62500],["2017-01-24",5088.68,5439.62,5088.68,5088.68,29000],["2017-01-25",5000.94,5439.62,5000.94,5439.62,52300],["2017-02-02",5702.83,5702.83,5615.09,5615.09,2700],["2017-02-03",5264.15,5264.15,5088.68,5088.68,77900],["2017-02-06",4913.21,4913.21,4737.74,4825.47,56200],["2017-02-07",4737.74,4913.21,4737.74,4913.21,35500],["2017-02-08",5088.68,5176.42,4825.47,4825.47,28300],["2017-02-09",4825.47,4913.21,4737.74,4737.74,29100],["2017-02-10",4737.74,4737.74,4299.06,4299.06,69200],["2017-02-13",4211.32,4386.79,3948.11,3948.11,285900],["2017-02-14",3684.91,3948.11,3597.17,3772.64,118900],["2017-02-15",3772.64,4123.58,3772.64,4123.58,48000],["2017-02-16",4211.32,4386.79,4035.85,4035.85,75600],["2017-02-17",4035.85,4035.85,3772.64,3772.64,20500],["2017-02-20",3772.64,4123.58,3772.64,4123.58,136900],["2017-02-21",4474.53,4474.53,4035.85,4035.85,97400],["2017-02-22",3948.11,4035.85,3860.38,3860.38,33500],["2017-02-23",3948.11,3948.11,3860.38,3860.38,72500],["2017-02-24",3860.38,3860.38,3684.91,3684.91,96900],["2017-02-27",3772.64,3948.11,3597.17,3772.64,31000],["2017-02-28",3772.64,3860.38,3772.64,3860.38,48400],["2017-03-01",3772.64,4123.58,3772.64,4123.58,83600],["2017-03-02",4035.85,4474.53,4035.85,4474.53,221700],["2017-03-03",4913.21,4913.21,4825.47,4913.21,75600],["2017-03-06",5351.89,5351.89,5000.94,5088.68,285000],["2017-03-07",5088.68,5176.42,4913.21,5088.68,82000],["2017-03-08",5088.68,5527.36,5088.68,5527.36,130200],["2017-03-09",5702.83,5966.04,5176.42,5176.42,131100],["2017-03-10",5000.94,5527.36,4737.74,5527.36,50500],["2017-03-13",5966.04,6053.77,5264.15,6053.77,224600],["2017-03-14",6229.25,6229.25,5966.04,6053.77,99000],["2017-03-15",6141.51,6316.98,5966.04,6141.51,96600],["2017-03-16",6141.51,6141.51,5615.09,5702.83,113300],["2017-03-17",6053.77,6053.77,5176.42,5176.42,44600],["2017-03-20",5351.89,5615.09,5351.89,5615.09,34500],["2017-03-21",5878.3,5878.3,5439.62,5439.62,15400],["2017-03-22",5702.83,5790.57,5439.62,5439.62,34700],["2017-03-23",5351.89,5790.57,5351.89,5351.89,87000],["2017-03-24",5615.09,5615.09,5264.15,5527.36,18800],["2017-03-27",5790.57,5790.57,5351.89,5439.62,55000],["2017-03-28",5702.83,5702.83,5000.94,5264.15,94400],["2017-03-29",5790.57,5790.57,5264.15,5264.15,45100],["2017-03-30",5615.09,5615.09,5176.42,5264.15,53000],["2017-03-31",5351.89,5439.62,5000.94,5000.94,36500],["2017-04-03",5264.15,5264.15,4825.47,5264.15,28600],["2017-04-04",5790.57,5790.57,5000.94,5264.15,800],["2017-04-05",4737.74,5439.62,4737.74,5176.42,3500],["2017-04-07",5088.68,5264.15,4825.47,5264.15,14800],["2017-04-10",4913.21,5264.15,4737.74,5264.15,42600],["2017-04-11",4825.47,5264.15,4737.74,4737.74,63700],["2017-04-12",5176.42,5176.42,4737.74,4737.74,9200],["2017-04-13",5000.94,5000.94,4825.47,4825.47,6400],["2017-04-14",4386.79,5000.94,4386.79,4386.79,122700],["2017-04-17",4386.79,4562.26,4299.06,4386.79,35000],["2017-04-18",4299.06,4562.26,4211.32,4211.32,8100],["2017-04-19",4211.32,4386.79,4211.32,4386.79,7400],["2017-04-20",4211.32,4386.79,4211.32,4386.79,17800],["2017-04-21",4299.06,4562.26,4299.06,4474.53,22100],["2017-04-24",4123.58,4299.06,4035.85,4123.58,24600],["2017-04-25",4123.58,4123.58,4035.85,4035.85,15700],["2017-04-26",4211.32,4299.06,4035.85,4299.06,18300],["2017-04-27",4299.06,4299.06,4123.58,4299.06,18700],["2017-04-28",4035.85,4035.85,4035.85,4035.85,7800],["2017-05-03",4035.85,4211.32,4035.85,4211.32,300],["2017-05-04",4035.85,4211.32,4035.85,4211.32,7000],["2017-05-05",4035.85,4123.58,3860.38,3860.38,66700],["2017-05-08",3948.11,4035.85,3860.38,3860.38,2100],["2017-05-09",3772.64,3948.11,3772.64,3860.38,1900],["2017-05-10",3948.11,4123.58,3860.38,3948.11,8300],["2017-05-11",4123.58,4299.06,4123.58,4299.06,18300],["2017-05-12",4299.06,4299.06,4035.85,4035.85,4800],["2017-05-15",4211.32,4211.32,3948.11,3948.11,12500],["2017-05-16",3860.38,4035.85,3860.38,3948.11,5100],["2017-05-17",3860.38,4035.85,3772.64,3860.38,39500],["2017-05-18",3772.64,3948.11,3772.64,3948.11,4300],["2017-05-19",3948.11,3948.11,3860.38,3948.11,2500],["2017-05-22",3948.11,3948.11,3772.64,3860.38,51100],["2017-05-23",3860.38,4211.32,3772.64,4123.58,50200],["2017-05-24",4123.58,4123.58,4035.85,4035.85,2600],["2017-05-25",4035.85,4035.85,4035.85,4035.85,1600],["2017-05-26",4035.85,4211.32,3948.11,4211.32,15200],["2017-05-29",4211.32,4211.32,4123.58,4123.58,1200],["2017-05-30",4386.79,4386.79,3948.11,4386.79,14300],["2017-05-31",4211.32,4825.47,4123.58,4474.53,21900],["2017-06-01",4474.53,4650.0,4474.53,4562.26,11900],["2017-06-02",4737.74,4737.74,4650.0,4650.0,7000],["2017-06-05",4650.0,5000.94,4650.0,5000.94,11300],["2017-06-06",4562.26,4562.26,4562.26,4562.26,19000],["2017-06-07",4386.79,4913.21,4386.79,4474.53,2700],["2017-06-08",4474.53,4737.74,4386.79,4386.79,6300],["2017-06-09",4386.79,4650.0,4386.79,4650.0,900],["2017-06-12",4562.26,4737.74,4386.79,4386.79,16500],["2017-06-13",4386.79,4562.26,4386.79,4386.79,5900],["2017-06-14",4562.26,4650.0,4386.79,4386.79,7000],["2017-06-15",4386.79,4386.79,4386.79,4386.79,6300],["2017-06-16",4299.06,4386.79,4211.32,4211.32,3700],["2017-06-19",4211.32,4386.79,4211.32,4211.32,15900],["2017-06-20",4211.32,4211.32,4035.85,4211.32,20400],["2017-06-21",4123.58,4123.58,4035.85,4035.85,11600],["2017-06-22",4035.85,4035.85,3948.11,4035.85,35100],["2017-06-23",3948.11,4035.85,3860.38,4035.85,47200],["2017-06-26",3948.11,4211.32,3860.38,4123.58,58300],["2017-06-27",4035.85,4035.85,4035.85,4035.85,7200],["2017-06-28",4035.85,4123.58,3948.11,3948.11,20000],["2017-06-29",3860.38,3860.38,3597.17,3597.17,130100],["2017-06-30",3772.64,3772.64,3597.17,3684.91,20200],["2017-07-03",3684.91,3772.64,3684.91,3772.64,36000],["2017-07-04",3684.91,3684.91,3684.91,3684.91,61200],["2017-07-05",3684.91,3948.11,3684.91,3772.64,38600],["2017-07-06",3860.38,3948.11,3772.64,3772.64,66000],["2017-07-07",3860.38,3948.11,3772.64,3860.38,103700],["2017-07-10",3860.38,3860.38,3597.17,3772.64,71900],["2017-07-11",3772.64,3860.38,3684.91,3772.64,48000],["2017-07-12",3860.38,3948.11,3772.64,3772.64,61200],["2017-07-13",3860.38,3860.38,3772.64,3772.64,65300],["2017-07-14",3772.64,3860.38,3684.91,3860.38,86100],["2017-07-17",3948.11,4211.32,3948.11,4211.32,112100],["2017-07-18",4562.26,4562.26,4299.06,4562.26,525400],["2017-07-19",4650.0,4913.21,4211.32,4386.79,125600],["2017-07-20",4386.79,4386.79,3948.11,3948.11,173400],["2017-07-21",3684.91,3860.38,3597.17,3684.91,288000],["2017-07-24",3509.43,3684.91,3509.43,3684.91,80400],["2017-07-25",3684.91,3684.91,3333.96,3421.7,93800],["2017-07-26",3333.96,3421.7,3246.23,3421.7,214800],["2017-07-27",3509.43,3509.43,3333.96,3421.7,88600],["2017-07-28",3421.7,3597.17,3421.7,3597.17,88600],["2017-07-31",3597.17,3597.17,3509.43,3509.43,95100],["2017-08-01",3509.43,3509.43,3421.7,3509.43,544724],["2017-08-02",3509.43,3684.91,3421.7,3597.17,50500],["2017-08-03",3597.17,3684.91,3509.43,3597.17,100900],["2017-08-04",3597.17,3684.91,3509.43,3509.43,49700],["2017-08-07",3509.43,3684.91,3509.43,3684.91,133600],["2017-08-08",3597.17,3684.91,3597.17,3597.17,313000],["2017-08-09",3597.17,3948.11,3597.17,3860.38,386400],["2017-08-10",3860.38,3860.38,3684.91,3772.64,190300],["2017-08-11",3772.64,3772.64,3684.91,3684.91,111400],["2017-08-14",3684.91,3684.91,3597.17,3684.91,92000],["2017-08-15",3597.17,3772.64,3597.17,3597.17,78300],["2017-08-16",3597.17,3684.91,3509.43,3684.91,63100],["2017-08-17",3597.17,3597.17,3421.7,3421.7,89500],["2017-08-18",3421.7,3509.43,3421.7,3421.7,73500],["2017-08-21",3421.7,3597.17,3421.7,3509.43,52900],["2017-08-22",3509.43,3509.43,3421.7,3421.7,42500],["2017-08-23",3509.43,3509.43,3421.7,3421.7,18600],["2017-08-24",3421.7,3509.43,3421.7,3509.43,31600],["2017-08-25",3421.7,3509.43,3333.96,3421.7,57300],["2017-08-28",3421.7,3509.43,3333.96,3421.7,22200],["2017-08-29",3421.7,3509.43,3333.96,3333.96,33300],["2017-08-30",3333.96,3509.43,3333.96,3421.7,34600],["2017-08-31",3421.7,3509.43,3421.7,3421.7,16400],["2017-09-01",3509.43,3509.43,3333.96,3333.96,21200],["2017-09-05",3421.7,3421.7,3333.96,3333.96,42100],["2017-09-06",3421.7,3421.7,3246.23,3246.23,51500],["2017-09-07",3246.23,3421.7,3246.23,3333.96,19400],["2017-09-08",3421.7,3421.7,3333.96,3421.7,17720],["2017-09-11",3333.96,3333.96,3333.96,3333.96,36600],["2017-09-12",3333.96,3333.96,3246.23,3333.96,28600],["2017-09-13",3333.96,3333.96,3246.23,3333.96,18200],["2017-09-14",3333.96,3421.7,3333.96,3421.7,37100],["2017-09-15",3421.7,3421.7,3333.96,3333.96,18600],["2017-09-18",3246.23,3333.96,3246.23,3333.96,23800],["2017-09-19",3333.96,3597.17,3333.96,3509.43,79600],["2017-09-20",3421.7,3597.17,3421.7,3597.17,18600],["2017-09-21",3421.7,3509.43,3421.7,3421.7,13200],["2017-09-22",3421.7,3421.7,3333.96,3421.7,31900],["2017-09-25",3421.7,3509.43,3421.7,3421.7,48000],["2017-09-26",3509.43,3509.43,3421.7,3421.7,2100],["2017-09-27",3421.7,3421.7,3333.96,3333.96,61800],["2017-09-28",3246.23,3421.7,3246.23,3333.96,20700],["2017-09-29",3333.96,3333.96,3333.96,3333.96,10100],["2017-10-02",3333.96,3333.96,3246.23,3333.96,78800],["2017-10-03",3246.23,3246.23,3158.49,3246.23,50600],["2017-10-04",3246.23,3333.96,3246.23,3246.23,12700],["2017-10-05",3246.23,3246.23,3158.49,3158.49,12500],["2017-10-06",3158.49,3158.49,3070.75,3158.49,25900],["2017-10-09",3246.23,3246.23,3246.23,3246.23,6900],["2017-10-10",3246.23,3246.23,3246.23,3246.23,2300],["2017-10-11",3158.49,3246.23,3158.49,3246.23,6700],["2017-10-12",3246.23,3246.23,3158.49,3158.49,4600],["2017-10-13",3158.49,3246.23,3158.49,3246.23,3300],["2017-10-16",3158.49,3246.23,3158.49,3158.49,13500],["2017-10-17",3158.49,3246.23,3158.49,3158.49,18800],["2017-10-18",3158.49,3158.49,3158.49,3158.49,36200],["2017-10-19",3246.23,3246.23,3246.23,3246.23,100],["2017-10-20",3246.23,3246.23,3158.49,3158.49,2500],["2017-10-23",3158.49,3158.49,2895.28,2895.28,32800],["2017-10-24",2895.28,2895.28,2807.55,2807.55,28200],["2017-10-25",2895.28,2895.28,2719.81,2719.81,15500],["2017-10-26",2719.81,2719.81,2632.08,2719.81,53200],["2017-10-27",2719.81,2719.81,2544.34,2632.08,12000],["2017-10-30",2632.08,2632.08,2632.08,2632.08,2400],["2017-10-31",2456.6,2632.08,2368.87,2632.08,37800],["2017-11-01",2632.08,2632.08,2456.6,2544.34,21500],["2017-11-02",2544.34,2544.34,2456.6,2544.34,19200],["2017-11-03",2544.34,2719.81,2456.6,2632.08,28600],["2017-11-06",2632.08,2632.08,2544.34,2544.34,15600],["2017-11-07",2632.08,2632.08,2544.34,2632.08,8100],["2017-11-08",2719.81,2719.81,2632.08,2632.08,23300],["2017-11-09",2632.08,2632.08,2544.34,2544.34,14800],["2017-11-10",2719.81,2719.81,2632.08,2632.08,18200],["2017-11-13",2632.08,2719.81,2544.34,2544.34,35800],["2017-11-14",2544.34,2632.08,2456.6,2544.34,28100],["2017-11-15",2632.08,2632.08,2544.34,2544.34,30600],["2017-11-16",2544.34,2719.81,2544.34,2719.81,111600],["2017-11-17",2807.55,2983.02,2719.81,2983.02,98700],["2017-11-20",3070.75,3158.49,2895.28,2983.02,17000],["2017-11-21",2807.55,3070.75,2719.81,3070.75,33200],["2017-11-22",2895.28,2983.02,2807.55,2895.28,32900],["2017-11-23",2895.28,2895.28,2719.81,2719.81,57300],["2017-11-24",2807.55,2807.55,2807.55,2807.55,4500],["2017-11-27",2895.28,3070.75,2807.55,2983.02,17800],["2017-11-28",3070.75,3158.49,2807.55,3070.75,9000],["2017-11-29",2895.28,3070.75,2895.28,3070.75,4200],["2017-11-30",2983.02,2983.02,2983.02,2983.02,1000],["2017-12-01",2807.55,2895.28,2719.81,2807.55,22200],["2017-12-04",2895.28,2895.28,2719.81,2719.81,14400],["2017-12-05",2719.81,2807.55,2632.08,2807.55,9600],["2017-12-06",2719.81,2719.81,2719.81,2719.81,4000],["2017-12-07",2807.55,2807.55,2807.55,2807.55,500],["2017-12-08",2807.55,2807.55,2807.55,2807.55,19900],["2017-12-11",2895.28,2895.28,2807.55,2895.28,14500],["2017-12-12",2895.28,2983.02,2719.81,2983.02,14100],["2017-12-13",2895.28,2895.28,2807.55,2895.28,700],["2017-12-14",2895.28,2895.28,2895.28,2895.28,0],["2017-12-15",2895.28,2895.28,2895.28,2895.28,900],["2017-12-18",3070.75,3070.75,2895.28,2895.28,300],["2017-12-19",2719.81,2895.28,2719.81,2895.28,23300],["2017-12-20",2719.81,2719.81,2719.81,2719.81,10000],["2017-12-21",2719.81,2719.81,2544.34,2719.81,4400],["2017-12-22",2807.55,2807.55,2807.55,2807.55,100],["2017-12-25",2719.81,2719.81,2719.81,2719.81,600],["2017-12-26",2807.55,2807.55,2719.81,2719.81,1300],["2017-12-27",2544.34,2719.81,2544.34,2544.34,25500],["2017-12-28",2632.08,2632.08,2544.34,2632.08,43400],["2017-12-29",2632.08,2632.08,2544.34,2632.08,30700],["2018-01-02",2632.08,2719.81,2544.34,2632.08,34900],["2018-01-03",2632.08,2807.55,2632.08,2807.55,37300],["2018-01-04",2719.81,2807.55,2632.08,2807.55,24100],["2018-01-05",2895.28,2895.28,2895.28,2895.28,200],["2018-01-08",2895.28,2895.28,2719.81,2807.55,19700],["2018-01-09",2807.55,2895.28,2632.08,2632.08,37100],["2018-01-10",2719.81,2895.28,2719.81,2895.28,18100],["2018-01-11",3070.75,3158.49,2895.28,2983.02,23360],["2018-01-12",2895.28,2895.28,2895.28,2895.28,7500],["2018-01-15",2983.02,3070.75,2807.55,2895.28,5340],["2018-01-16",2807.55,2895.28,2807.55,2895.28,6600],["2018-01-17",2895.28,3070.75,2895.28,2983.02,39200],["2018-01-18",2983.02,2983.02,2886.79,2983.02,4700],["2018-01-19",3175.47,3175.47,3175.47,3175.47,105],["2018-01-22",3175.47,3175.47,2886.79,3079.25,2400],["2018-01-23",2790.57,2790.57,2790.57,2790.57,27900],["2018-01-24",2598.11,2694.34,2598.11,2598.11,88600],["2018-01-25",2694.34,2790.57,2405.66,2790.57,71300],["2018-01-26",2694.34,2694.34,2598.11,2598.11,121700],["2018-01-29",2501.89,2501.89,2405.66,2501.89,37500],["2018-01-30",2405.66,2501.89,2309.43,2405.66,61155],["2018-01-31",2405.66,2501.89,2309.43,2405.66,31100],["2018-02-01",2405.66,2501.89,2309.43,2501.89,6100],["2018-02-02",2405.66,2501.89,2309.43,2501.89,16400],["2018-02-05",2309.43,2405.66,2309.43,2405.66,3900],["2018-02-06",2213.21,2405.66,2213.21,2213.21,15200],["2018-02-07",2309.43,2405.66,2309.43,2405.66,1300],["2018-02-08",2309.43,2501.89,2309.43,2309.43,8600],["2018-02-09",2309.43,2405.66,2309.43,2405.66,700],["2018-02-12",2309.43,2405.66,2213.21,2405.66,8800],["2018-02-13",2405.66,2501.89,2405.66,2501.89,600],["2018-02-21",2501.89,2501.89,2405.66,2501.89,9000],["2018-02-22",2405.66,2501.89,2309.43,2309.43,10200],["2018-02-23",2405.66,2405.66,2309.43,2405.66,1800],["2018-02-26",2405.66,2405.66,2405.66,2405.66,11400],["2018-02-27",2309.43,2501.89,2309.43,2405.66,3400],["2018-02-28",2405.66,2501.89,2405.66,2405.66,6300],["2018-03-01",2309.43,2501.89,2309.43,2501.89,2800],["2018-03-02",2405.66,2501.89,2405.66,2501.89,5100],["2018-03-05",2405.66,2405.66,2309.43,2405.66,27900],["2018-03-06",2309.43,2405.66,2309.43,2405.66,10200],["2018-03-07",2405.66,2501.89,2309.43,2405.66,19600],["2018-03-08",2309.43,2405.66,2309.43,2405.66,7200],["2018-03-09",2405.66,2405.66,2309.43,2309.43,600],["2018-03-12",2405.66,2405.66,2405.66,2405.66,100],["2018-03-13",2309.43,2405.66,2309.43,2405.66,200],["2018-03-14",2213.21,2405.66,2213.21,2405.66,12100],["2018-03-15",2309.43,2405.66,2213.21,2309.43,4000],["2018-03-16",2309.43,2405.66,2213.21,2405.66,3400],["2018-03-19",2309.43,2405.66,2309.43,2405.66,3500],["2018-03-20",2309.43,2405.66,2213.21,2213.21,17400],["2018-03-21",2309.43,2309.43,2020.75,2213.21,85200],["2018-03-22",2116.98,2116.98,2116.98,2116.98,200],["2018-03-23",2213.21,2213.21,2020.75,2213.21,5200],["2018-03-26",2213.21,2213.21,2116.98,2116.98,3000],["2018-03-27",2020.75,2213.21,2020.75,2116.98,30000],["2018-03-28",2213.21,2213.21,2213.21,2213.21,400],["2018-03-29",2116.98,2213.21,2020.75,2213.21,3700],["2018-03-30",2213.21,2213.21,2213.21,2213.21,0],["2018-04-02",2213.21,2309.43,2116.98,2309.43,15400],["2018-04-03",2213.21,2309.43,2116.98,2309.43,8600],["2018-04-04",2213.21,2213.21,2213.21,2213.21,100],["2018-04-05",2116.98,2309.43,2116.98,2309.43,200],["2018-04-06",2309.43,2309.43,2309.43,2309.43,0],["2018-04-09",2213.21,2309.43,2213.21,2309.43,1100],["2018-04-10",2213.21,2309.43,2116.98,2309.43,13300],["2018-04-11",2116.98,2309.43,2116.98,2309.43,5400],["2018-04-12",2213.21,2213.21,2213.21,2213.21,300],["2018-04-13",2116.98,2309.43,2116.98,2309.43,9000],["2018-04-16",2309.43,2309.43,2309.43,2309.43,0],["2018-04-17",2309.43,2309.43,2309.43,2309.43,0],["2018-04-18",2309.43,2309.43,2309.43,2309.43,500],["2018-04-19",2116.98,2213.21,2116.98,2213.21,9000],["2018-04-20",2213.21,2213.21,2213.21,2213.21,100],["2018-04-23",2116.98,2213.21,2020.75,2213.21,33900],["2018-04-24",2020.75,2213.21,2020.75,2213.21,2100],["2018-04-26",2213.21,2213.21,2213.21,2213.21,0],["2018-04-27",2213.21,2213.21,2213.21,2213.21,0],["2018-05-02",2213.21,2213.21,2116.98,2116.98,32900],["2018-05-03",1924.53,2116.98,1924.53,2116.98,52100],["2018-05-04",1924.53,2116.98,1924.53,2020.75,24200],["2018-05-07",1924.53,2116.98,1828.3,1828.3,58600],["2018-05-08",1828.3,1924.53,1828.3,1924.53,28500],["2018-05-09",1924.53,2020.75,1828.3,1924.53,35400],["2018-05-10",1828.3,1924.53,1828.3,1924.53,16200],["2018-05-11",1828.3,1828.3,1732.08,1828.3,18000],["2018-05-14",1828.3,1924.53,1732.08,1924.53,40700],["2018-05-15",1828.3,1924.53,1828.3,1924.53,16900],["2018-05-16",1828.3,1924.53,1828.3,1924.53,12300],["2018-05-17",1732.08,1924.53,1732.08,1828.3,34700],["2018-05-18",1732.08,1828.3,1732.08,1828.3,9500],["2018-05-21",1828.3,1828.3,1828.3,1828.3,0],["2018-05-22",1732.08,1828.3,1732.08,1828.3,57800],["2018-05-23",1732.08,1828.3,1732.08,1828.3,15000],["2018-05-24",1732.08,1732.08,1732.08,1732.08,1100],["2018-05-25",1732.08,1828.3,1732.08,1732.08,2100],["2018-05-28",1732.08,1732.08,1635.85,1635.85,26500],["2018-05-29",1635.85,1635.85,1539.62,1635.85,22000],["2018-05-30",1635.85,1635.85,1539.62,1539.62,29000],["2018-05-31",1635.85,1635.85,1539.62,1635.85,4700],["2018-06-01",1635.85,1732.08,1635.85,1732.08,12600],["2018-06-04",1635.85,1732.08,1635.85,1732.08,5600],["2018-06-05",1635.85,1732.08,1635.85,1635.85,56200],["2018-06-06",1539.62,1732.08,1539.62,1635.85,93500],["2018-06-07",1635.85,1732.08,1539.62,1732.08,90400],["2018-06-08",1732.08,1828.3,1732.08,1828.3,113540],["2018-06-11",1924.53,1924.53,1924.53,1924.53,57600],["2018-06-12",2116.98,2116.98,2116.98,2116.98,69300],["2018-06-13",2309.43,2309.43,2309.43,2309.43,57500],["2018-06-14",2501.89,2501.89,2501.89,2501.89,143800],["2018-06-15",2694.34,2694.34,2694.34,2694.34,25400],["2018-06-18",2886.79,2886.79,2790.57,2886.79,544400],["2018-06-19",3175.47,3175.47,2598.11,2598.11,350100],["2018-06-20",2501.89,2598.11,2405.66,2405.66,122100],["2018-06-21",2213.21,2405.66,2213.21,2405.66,242500],["2018-06-22",2405.66,2405.66,2213.21,2213.21,81400],["2018-06-25",2020.75,2405.66,2020.75,2405.66,199600],["2018-06-26",2309.43,2309.43,2213.21,2309.43,66200],["2018-06-27",2116.98,2309.43,2116.98,2116.98,76100],["2018-06-28",2020.75,2213.21,1924.53,2116.98,138600],["2018-06-29",2213.21,2309.43,2116.98,2213.21,22500],["2018-07-02",2309.43,2309.43,2213.21,2213.21,1300],["2018-07-03",2020.75,2116.98,2020.75,2020.75,46500],["2018-07-04",1924.53,2020.75,1828.3,1924.53,87600],["2018-07-05",1828.3,1924.53,1732.08,1732.08,76500],["2018-07-06",1828.3,1828.3,1635.85,1732.08,90800],["2018-07-09",1732.08,1828.3,1732.08,1732.08,8100],["2018-07-10",1732.08,1828.3,1732.08,1732.08,10700],["2018-07-11",1635.85,1732.08,1635.85,1635.85,77400],["2018-07-12",1635.85,1732.08,1635.85,1732.08,10400],["2018-07-13",1635.85,1732.08,1635.85,1732.08,18900],["2018-07-16",1635.85,1635.85,1635.85,1635.85,39700],["2018-07-17",1635.85,1635.85,1539.62,1635.85,53700],["2018-07-18",1635.85,1732.08,1635.85,1732.08,61900],["2018-07-19",1732.08,1732.08,1732.08,1732.08,3900],["2018-07-20",1732.08,1828.3,1635.85,1732.08,23900],["2018-07-23",1732.08,1828.3,1635.85,1828.3,60600],["2018-07-24",1828.3,1924.53,1732.08,1924.53,50000],["2018-07-25",1924.53,1924.53,1732.08,1924.53,12100],["2018-07-26",1828.3,1924.53,1732.08,1828.3,20300],["2018-07-27",1828.3,1924.53,1828.3,1828.3,2000],["2018-07-30",1828.3,1828.3,1732.08,1828.3,41600],["2018-07-31",1828.3,1828.3,1732.08,1828.3,56500],["2018-08-01",1828.3,1828.3,1732.08,1732.08,13300],["2018-08-02",1635.85,1828.3,1635.85,1635.85,250400],["2018-08-03",1635.85,1635.85,1539.62,1635.85,21300],["2018-08-06",1539.62,1732.08,1539.62,1732.08,35800],["2018-08-07",1635.85,1732.08,1635.85,1732.08,123700],["2018-08-08",1635.85,1732.08,1635.85,1732.08,50200],["2018-08-09",1732.08,1732.08,1635.85,1635.85,18600],["2018-08-10",1635.85,1635.85,1539.62,1539.62,82500],["2018-08-13",1539.62,1635.85,1443.4,1539.62,48300],["2018-08-14",1539.62,1635.85,1443.4,1539.62,31500],["2018-08-15",1539.62,1635.85,1443.4,1635.85,12200],["2018-08-16",1539.62,1635.85,1539.62,1635.85,39300],["2018-08-17",1539.62,1635.85,1539.62,1539.62,77900],["2018-08-20",1539.62,1635.85,1539.62,1635.85,45400],["2018-08-21",1635.85,1635.85,1539.62,1635.85,13100],["2018-08-22",1635.85,1635.85,1539.62,1539.62,4700],["2018-08-23",1539.62,1635.85,1539.62,1539.62,87900],["2018-08-24",1539.62,1635.85,1539.62,1635.85,4500],["2018-08-27",1539.62,1635.85,1539.62,1539.62,17900],["2018-08-28",1539.62,1635.85,1539.62,1635.85,93600],["2018-08-29",1635.85,1635.85,1539.62,1539.62,48800],["2018-08-30",1539.62,1635.85,1443.4,1539.62,30000],["2018-08-31",1635.85,1635.85,1443.4,1539.62,37200],["2018-09-04",1539.62,1635.85,1443.4,1635.85,14500],["2018-09-05",1539.62,1635.85,1539.62,1539.62,7900],["2018-09-06",1443.4,1635.85,1443.4,1539.62,46900],["2018-09-07",1539.62,1635.85,1539.62,1635.85,18800],["2018-09-10",1635.85,1635.85,1635.85,1635.85,200],["2018-09-11",1539.62,1635.85,1539.62,1539.62,63700],["2018-09-12",1635.85,1635.85,1635.85,1635.85,108000],["2018-09-13",1635.85,1732.08,1635.85,1732.08,203100],["2018-09-14",1732.08,1828.3,1635.85,1732.08,122200],["2018-09-17",1635.85,1732.08,1635.85,1732.08,17900],["2018-09-18",1635.85,1732.08,1635.85,1732.08,59700],["2018-09-19",1732.08,1732.08,1635.85,1635.85,6500],["2018-09-20",1635.85,1732.08,1539.62,1635.85,51600],["2018-09-21",1539.62,1635.85,1539.62,1635.85,29300],["2018-09-24",1635.85,1635.85,1539.62,1635.85,71400],["2018-09-25",1539.62,1635.85,1539.62,1635.85,20000],["2018-09-26",1635.85,1635.85,1539.62,1539.62,82600],["2018-09-27",1539.62,1635.85,1539.62,1539.62,15500],["2018-09-28",1539.62,1635.85,1539.62,1635.85,5300],["2018-10-01",1539.62,1635.85,1539.62,1635.85,259700],["2018-10-02",1635.85,1732.08,1539.62,1732.08,66700],["2018-10-03",1732.08,1732.08,1635.85,1635.85,38700],["2018-10-04",1635.85,1635.85,1539.62,1539.62,32200],["2018-10-05",1635.85,1635.85,1539.62,1635.85,13100],["2018-10-08",1539.62,1635.85,1539.62,1635.85,56500],["2018-10-09",1635.85,1635.85,1635.85,1635.85,3100],["2018-10-10",1635.85,1635.85,1539.62,1539.62,400],["2018-10-11",1539.62,1539.62,1443.4,1443.4,69100],["2018-10-12",1443.4,1539.62,1347.17,1539.62,96000],["2018-10-15",1443.4,1539.62,1443.4,1539.62,25200],["2018-10-16",1443.4,1539.62,1443.4,1443.4,7400],["2018-10-17",1539.62,1539.62,1443.4,1443.4,9800],["2018-10-18",1539.62,1539.62,1539.62,1539.62,3600],["2018-10-19",1539.62,1539.62,1539.62,1539.62,0],["2018-10-22",1443.4,1539.62,1443.4,1539.62,20100],["2018-10-23",1539.62,1539.62,1443.4,1539.62,33000],["2018-10-24",1539.62,1539.62,1443.4,1539.62,500],["2018-10-25",1443.4,1443.4,1443.4,1443.4,16300],["2018-10-26",1443.4,1539.62,1347.17,1539.62,3400],["2018-10-29",1443.4,1443.4,1443.4,1443.4,2600],["2018-10-30",1443.4,1539.62,1443.4,1539.62,57000],["2018-10-31",1443.4,1443.4,1443.4,1443.4,1000],["2018-11-01",1443.4,1443.4,1443.4,1443.4,700],["2018-11-02",1443.4,1539.62,1443.4,1539.62,6500],["2018-11-05",1443.4,1539.62,1443.4,1539.62,500],["2018-11-06",1443.4,1539.62,1443.4,1539.62,43900],["2018-11-07",1443.4,1539.62,1443.4,1539.62,6100],["2018-11-08",1539.62,1539.62,1443.4,1539.62,4700],["2018-11-09",1539.62,1539.62,1443.4,1443.4,22700],["2018-11-12",1443.4,1539.62,1443.4,1539.62,58800],["2018-11-13",1443.4,1539.62,1443.4,1443.4,72100],["2018-11-14",1443.4,1539.62,1443.4,1539.62,20900],["2018-11-15",1539.62,1539.62,1539.62,1539.62,50100],["2018-11-16",1443.4,1539.62,1443.4,1443.4,400],["2018-11-19",1443.4,1539.62,1443.4,1539.62,500],["2018-11-20",1539.62,1539.62,1443.4,1539.62,49900],["2018-11-21",1443.4,1539.62,1443.4,1539.62,1900],["2018-11-22",1443.4,1635.85,1443.4,1539.62,40600],["2018-11-23",1443.4,1635.85,1443.4,1539.62,34200],["2018-11-26",1539.62,1539.62,1443.4,1539.62,15700],["2018-11-27",1443.4,1539.62,1443.4,1539.62,300],["2018-11-28",1443.4,1635.85,1443.4,1539.62,8300],["2018-11-29",1539.62,1635.85,1539.62,1635.85,33900],["2018-11-30",1635.85,1732.08,1539.62,1732.08,143600],["2018-12-03",1828.3,1828.3,1828.3,1828.3,191700],["2018-12-04",1924.53,1924.53,1924.53,1924.53,1150500],["2018-12-05",2116.98,2116.98,2116.98,2116.98,52100],["2018-12-06",2309.43,2309.43,2309.43,2309.43,190600],["2018-12-07",2501.89,2501.89,2116.98,2501.89,773200],["2018-12-10",2309.43,2501.89,2309.43,2309.43,372400],["2018-12-11",2309.43,2309.43,2309.43,2309.43,0],["2018-12-12",2309.43,2309.43,2309.43,2309.43,0],["2018-12-13",2309.43,2309.43,2309.43,2309.43,0],["2018-12-14",2116.98,2309.43,2116.98,2116.98,385360],["2018-12-17",2116.98,2116.98,2116.98,2116.98,0],["2018-12-18",2116.98,2116.98,2116.98,2116.98,0],["2018-12-19",2116.98,2116.98,2116.98,2116.98,0],["2018-12-20",2116.98,2116.98,2116.98,2116.98,0],["2018-12-21",2213.21,2309.43,2213.21,2309.43,361300],["2018-12-24",2309.43,2309.43,2309.43,2309.43,0],["2018-12-25",2309.43,2309.43,2309.43,2309.43,0],["2018-12-26",2309.43,2309.43,2309.43,2309.43,0],["2018-12-27",2309.43,2309.43,2309.43,2309.43,0],["2018-12-28",2405.66,2501.89,2213.21,2213.21,55500],["2019-01-02",2213.21,2213.21,2213.21,2213.21,0],["2019-01-03",2213.21,2213.21,2213.21,2213.21,0],["2019-01-04",2213.21,2405.66,2213.21,2405.66,59500],["2019-01-07",2405.66,2405.66,2405.66,2405.66,0],["2019-01-08",2405.66,2405.66,2405.66,2405.66,0],["2019-01-09",2405.66,2405.66,2405.66,2405.66,0],["2019-01-10",2405.66,2405.66,2405.66,2405.66,0],["2019-01-11",2405.66,2598.11,2405.66,2405.66,60400],["2019-01-14",2405.66,2405.66,2405.66,2405.66,0],["2019-01-15",2405.66,2405.66,2405.66,2405.66,0],["2019-01-16",2405.66,2405.66,2405.66,2405.66,0],["2019-01-17",2405.66,2405.66,2405.66,2405.66,0],["2019-01-18",2405.66,2598.11,2405.66,2501.89,271900],["2019-01-21",2501.89,2501.89,2501.89,2501.89,0],["2019-01-22",2501.89,2501.89,2501.89,2501.89,0],["2019-01-23",2501.89,2501.89,2501.89,2501.89,0],["2019-01-24",2501.89,2501.89,2501.89,2501.89,0],["2019-01-25",2501.89,2501.89,2405.66,2501.89,13300],["2019-01-28",2501.89,2501.89,2501.89,2501.89,0],["2019-01-29",2501.89,2501.89,2501.89,2501.89,0],["2019-01-30",2501.89,2501.89,2501.89,2501.89,0],["2019-01-31",2501.89,2501.89,2501.89,2501.89,0],["2019-02-01",2501.89,2598.11,2501.89,2598.11,34120],["2019-02-11",2598.11,2598.11,2598.11,2598.11,0],["2019-02-12",2598.11,2598.11,2598.11,2598.11,0],["2019-02-13",2598.11,2598.11,2598.11,2598.11,0],["2019-02-14",2598.11,2598.11,2598.11,2598.11,0],["2019-02-15",2501.89,2501.89,2405.66,2405.66,5200],["2019-02-18",2405.66,2405.66,2405.66,2405.66,0],["2019-02-19",2405.66,2405.66,2405.66,2405.66,0],["2019-02-20",2405.66,2405.66,2405.66,2405.66,0],["2019-02-21",2405.66,2405.66,2405.66,2405.66,0],["2019-02-22",2213.21,2213.21,2213.21,2213.21,68800],["2019-02-25",2213.21,2213.21,2213.21,2213.21,0],["2019-02-26",2213.21,2213.21,2213.21,2213.21,0],["2019-02-27",2213.21,2213.21,2213.21,2213.21,0],["2019-02-28",2213.21,2213.21,2213.21,2213.21,0],["2019-03-01",2213.21,2405.66,2213.21,2405.66,113100],["2019-03-04",2405.66,2405.66,2405.66,2405.66,0],["2019-03-05",2405.66,2405.66,2405.66,2405.66,0],["2019-03-06",2405.66,2405.66,2405.66,2405.66,0],["2019-03-07",2405.66,2405.66,2405.66,2405.66,0],["2019-03-08",2405.66,2501.89,2213.21,2213.21,199200],["2019-03-11",2213.21,2213.21,2213.21,2213.21,0],["2019-03-12",2213.21,2213.21,2213.21,2213.21,0],["2019-03-13",2213.21,2213.21,2213.21,2213.21,0],["2019-03-14",2213.21,2213.21,2213.21,2213.21,0],["2019-03-15",2405.66,2405.66,2116.98,2116.98,80100],["2019-03-18",2116.98,2116.98,2116.98,2116.98,0],["2019-03-19",2116.98,2116.98,2116.98,2116.98,0],["2019-03-20",2116.98,2116.98,2116.98,2116.98,0],["2019-03-21",2116.98,2116.98,2116.98,2116.98,0],["2019-03-22",2309.43,2309.43,2116.98,2309.43,75800],["2019-03-25",2309.43,2309.43,2309.43,2309.43,0],["2019-03-26",2309.43,2309.43,2309.43,2309.43,0],["2019-03-27",2309.43,2309.43,2309.43,2309.43,0],["2019-03-28",2309.43,2309.43,2309.43,2309.43,0],["2019-03-29",2309.43,2501.89,2309.43,2309.43,118000],["2019-04-01",2309.43,2309.43,2309.43,2309.43,0],["2019-04-02",2309.43,2309.43,2309.43,2309.43,0],["2019-04-03",2309.43,2309.43,2309.43,2309.43,0],["2019-04-04",2309.43,2309.43,2309.43,2309.43,0],["2019-04-05",2309.43,2501.89,2116.98,2309.43,72100],["2019-04-08",2309.43,2309.43,2309.43,2309.43,0],["2019-04-09",2309.43,2309.43,2309.43,2309.43,0],["2019-04-10",2309.43,2309.43,2309.43,2309.43,0],["2019-04-11",2309.43,2309.43,2309.43,2309.43,0],["2019-04-12",2501.89,2501.89,2405.66,2405.66,52020],["2019-04-16",2405.66,2405.66,2405.66,2405.66,0],["2019-04-17",2405.66,2405.66,2405.66,2405.66,0],["2019-04-18",2405.66,2405.66,2405.66,2405.66,0],["2019-04-19",2405.66,2598.11,2309.43,2309.43,344900],["2019-04-22",2309.43,2309.43,2309.43,2309.43,0],["2019-04-23",2309.43,2309.43,2309.43,2309.43,0],["2019-04-24",2309.43,2309.43,2309.43,2309.43,0],["2019-04-25",2309.43,2309.43,2309.43,2309.43,0],["2019-04-26",2501.89,2501.89,2501.89,2501.89,16600],["2019-05-02",2501.89,2501.89,2501.89,2501.89,0],["2019-05-03",2501.89,2694.34,2309.43,2694.34,70200],["2019-05-06",2694.34,2694.34,2694.34,2694.34,0],["2019-05-07",2694.34,2694.34,2694.34,2694.34,0],["2019-05-08",2694.34,2694.34,2694.34,2694.34,0],["2019-05-09",2694.34,2694.34,2694.34,2694.34,0],["2019-05-10",2501.89,2886.79,2501.89,2694.34,102000],["2019-05-13",2694.34,2694.34,2694.34,2694.34,0],["2019-05-14",2694.34,2694.34,2694.34,2694.34,0],["2019-05-15",2694.34,2694.34,2694.34,2694.34,0],["2019-05-16",2694.34,2694.34,2694.34,2694.34,0],["2019-05-17",2694.34,2886.79,2694.34,2694.34,163000],["2019-05-20",2694.34,2694.34,2694.34,2694.34,0],["2019-05-21",2694.34,2694.34,2694.34,2694.34,0],["2019-05-22",2694.34,2694.34,2694.34,2694.34,0],["2019-05-23",2694.34,2694.34,2694.34,2694.34,0],["2019-05-24",2886.79,2886.79,2694.34,2790.57,196600],["2019-05-27",2790.57,2790.57,2790.57,2790.57,0],["2019-05-28",2790.57,2790.57,2790.57,2790.57,0],["2019-05-29",2790.57,2790.57,2790.57,2790.57,0],["2019-05-30",2790.57,2790.57,2790.57,2790.57,0],["2019-05-31",2694.34,2983.02,2598.11,2886.79,90700],["2019-06-03",2886.79,2886.79,2886.79,2886.79,0],["2019-06-04",2886.79,2886.79,2886.79,2886.79,0],["2019-06-05",2886.79,2886.79,2886.79,2886.79,0],["2019-06-06",2886.79,2886.79,2886.79,2886.79,0],["2019-06-07",2694.34,3175.47,2694.34,2983.02,68900],["2019-06-10",2983.02,2983.02,2983.02,2983.02,0],["2019-06-11",2983.02,2983.02,2983.02,2983.02,0],["2019-06-12",2983.02,2983.02,2983.02,2983.02,0],["2019-06-13",2983.02,2983.02,2983.02,2983.02,0],["2019-06-14",3271.7,3271.7,2983.02,3079.25,67300],["2019-06-17",3079.25,3079.25,3079.25,3079.25,0],["2019-06-18",3079.25,3079.25,3079.25,3079.25,0],["2019-06-19",3079.25,3079.25,3079.25,3079.25,0],["2019-06-20",3079.25,3079.25,3079.25,3079.25,0],["2019-06-21",3367.92,3367.92,3175.47,3271.7,17500],["2019-06-24",3271.7,3271.7,3271.7,3271.7,0],["2019-06-25",3271.7,3271.7,3271.7,3271.7,0],["2019-06-26",3271.7,3271.7,3271.7,3271.7,0],["2019-06-27",3271.7,3271.7,3271.7,3271.7,0],["2019-06-28",3079.25,3271.7,3079.25,3271.7,16900],["2019-07-01",3271.7,3271.7,3271.7,3271.7,0],["2019-07-02",3271.7,3271.7,3271.7,3271.7,0],["2019-07-03",3271.7,3271.7,3271.7,3271.7,0],["2019-07-04",3271.7,3271.7,3271.7,3271.7,0],["2019-07-05",3271.7,3271.7,3079.25,3175.47,9800],["2019-07-08",3175.47,3175.47,3175.47,3175.47,0],["2019-07-09",3175.47,3175.47,3175.47,3175.47,0],["2019-07-10",3175.47,3175.47,3175.47,3175.47,0],["2019-07-11",3175.47,3175.47,3175.47,3175.47,0],["2019-07-12",3271.7,3464.15,3175.47,3271.7,50500],["2019-07-15",3271.7,3271.7,3271.7,3271.7,0],["2019-07-16",3271.7,3271.7,3271.7,3271.7,0],["2019-07-17",3271.7,3271.7,3271.7,3271.7,0],["2019-07-18",3271.7,3271.7,3271.7,3271.7,0],["2019-07-19",3271.7,3560.38,3175.47,3175.47,14800],["2019-07-22",3175.47,3175.47,3175.47,3175.47,0],["2019-07-23",3175.47,3175.47,3175.47,3175.47,0],["2019-07-24",3175.47,3175.47,3175.47,3175.47,0],["2019-07-25",3175.47,3175.47,3175.47,3175.47,0],["2019-07-26",3367.92,3464.15,2983.02,2983.02,7200],["2019-07-29",2983.02,2983.02,2983.02,2983.02,0],["2019-07-30",2983.02,2983.02,2983.02,2983.02,0],["2019-07-31",2983.02,2983.02,2983.02,2983.02,0],["2019-08-01",2983.02,2983.02,2983.02,2983.02,0],["2019-08-02",2790.57,2983.02,2694.34,2983.02,31300],["2019-08-05",2983.02,2983.02,2983.02,2983.02,0],["2019-08-06",2983.02,2983.02,2983.02,2983.02,0],["2019-08-07",2983.02,2983.02,2983.02,2983.02,0],["2019-08-08",2983.02,2983.02,2983.02,2983.02,0],["2019-08-09",2694.34,3271.7,2694.34,3271.7,3100],["2019-08-12",3271.7,3271.7,3271.7,3271.7,0],["2019-08-13",3271.7,3271.7,3271.7,3271.7,0],["2019-08-14",3271.7,3271.7,3271.7,3271.7,0],["2019-08-15",3271.7,3271.7,3271.7,3271.7,0],["2019-08-16",2983.02,3560.38,2983.02,3271.7,43900],["2019-08-19",3271.7,3271.7,3271.7,3271.7,0],["2019-08-20",3271.7,3271.7,3271.7,3271.7,0],["2019-08-21",3271.7,3271.7,3271.7,3271.7,0],["2019-08-22",3271.7,3271.7,3271.7,3271.7,0],["2019-08-23",3271.7,3271.7,3271.7,3271.7,100],["2019-08-26",3271.7,3271.7,3271.7,3271.7,0],["2019-08-27",3271.7,3271.7,3271.7,3271.7,0],["2019-08-28",3271.7,3271.7,3271.7,3271.7,0],["2019-08-29",3271.7,3271.7,3271.7,3271.7,0],["2019-08-30",2983.02,2983.02,2983.02,2983.02,600],["2019-09-03",2983.02,2983.02,2983.02,2983.02,0],["2019-09-04",2983.02,2983.02,2983.02,2983.02,0],["2019-09-05",2983.02,2983.02,2983.02,2983.02,0],["2019-09-06",2790.57,2790.57,2790.57,2790.57,100],["2019-09-09",2790.57,2790.57,2790.57,2790.57,0],["2019-09-10",2790.57,2790.57,2790.57,2790.57,0],["2019-09-11",2790.57,2790.57,2790.57,2790.57,0],["2019-09-12",2790.57,2790.57,2790.57,2790.57,0],["2019-09-13",2598.11,2598.11,2598.11,2598.11,100],["2019-09-16",2598.11,2598.11,2598.11,2598.11,0],["2019-09-17",2598.11,2598.11,2598.11,2598.11,0],["2019-09-18",2598.11,2598.11,2598.11,2598.11,0],["2019-09-19",2598.11,2598.11,2598.11,2598.11,0],["2019-09-20",2790.57,2790.57,2598.11,2790.57,800],["2019-09-23",2790.57,2790.57,2790.57,2790.57,0],["2019-09-24",2790.57,2790.57,2790.57,2790.57,0],["2019-09-25",2790.57,2790.57,2790.57,2790.57,0],["2019-09-26",2790.57,2790.57,2790.57,2790.57,0],["2019-09-27",2790.57,2790.57,2790.57,2790.57,0],["2019-09-30",2790.57,2790.57,2790.57,2790.57,0],["2019-10-01",2790.57,2790.57,2790.57,2790.57,0],["2019-10-02",2790.57,2790.57,2790.57,2790.57,0],["2019-10-03",2790.57,2790.57,2790.57,2790.57,0],["2019-10-04",2790.57,2790.57,2790.57,2790.57,0],["2019-10-07",2790.57,2790.57,2790.57,2790.57,0],["2019-10-08",2790.57,2790.57,2790.57,2790.57,0],["2019-10-09",2790.57,2790.57,2790.57,2790.57,0],["2019-10-10",2790.57,2790.57,2790.57,2790.57,0],["2019-10-11",2694.34,2983.02,2694.34,2694.34,2900],["2019-10-14",2694.34,2694.34,2694.34,2694.34,0],["2019-10-15",2694.34,2694.34,2694.34,2694.34,0],["2019-10-16",2694.34,2694.34,2694.34,2694.34,0],["2019-10-17",2694.34,2694.34,2694.34,2694.34,0],["2019-10-18",2886.79,2886.79,2886.79,2886.79,500],["2019-10-21",2886.79,2886.79,2886.79,2886.79,0],["2019-10-22",2886.79,2886.79,2886.79,2886.79,0],["2019-10-23",2886.79,2886.79,2886.79,2886.79,0],["2019-10-24",2886.79,2886.79,2886.79,2886.79,0],["2019-10-25",3079.25,3175.47,2983.02,2983.02,2900],["2019-10-28",2983.02,2983.02,2983.02,2983.02,0],["2019-10-29",2983.02,2983.02,2983.02,2983.02,0],["2019-10-30",2983.02,2983.02,2983.02,2983.02,0],["2019-10-31",2983.02,2983.02,2983.02,2983.02,0],["2019-11-01",3271.7,3271.7,2790.57,2790.57,114500],["2019-11-04",2790.57,2790.57,2790.57,2790.57,0],["2019-11-05",2790.57,2790.57,2790.57,2790.57,0],["2019-11-06",2790.57,2790.57,2790.57,2790.57,0],["2019-11-07",2790.57,2790.57,2790.57,2790.57,0],["2019-11-08",2790.57,2790.57,2790.57,2790.57,0],["2019-11-11",2790.57,2790.57,2790.57,2790.57,0],["2019-11-12",2790.57,2790.57,2790.57,2790.57,0],["2019-11-13",2790.57,2790.57,2790.57,2790.57,0],["2019-11-14",2790.57,2790.57,2790.57,2790.57,0],["2019-11-15",2790.57,2790.57,2790.57,2790.57,0],["2019-11-18",2790.57,2790.57,2790.57,2790.57,0],["2019-11-19",2790.57,2790.57,2790.57,2790.57,0],["2019-11-20",2790.57,2790.57,2790.57,2790.57,0],["2019-11-21",2790.57,2790.57,2790.57,2790.57,0],["2019-11-22",2983.02,2983.02,2790.57,2790.57,1600],["2019-11-25",2790.57,2790.57,2790.57,2790.57,0],["2019-11-26",2790.57,2790.57,2790.57,2790.57,0],["2019-11-27",2790.57,2790.57,2790.57,2790.57,0],["2019-11-28",2790.57,2790.57,2790.57,2790.57,0],["2019-11-29",2598.11,2983.02,2598.11,2790.57,176100],["2019-12-02",2790.57,2790.57,2790.57,2790.57,0],["2019-12-03",2790.57,2790.57,2790.57,2790.57,0],["2019-12-04",2790.57,2790.57,2790.57,2790.57,0],["2019-12-05",2790.57,2790.57,2790.57,2790.57,0],["2019-12-06",2790.57,2790.57,2790.57,2790.57,0],["2019-12-09",2790.57,2790.57,2790.57,2790.57,0],["2019-12-10",2790.57,2790.57,2790.57,2790.57,0],["2019-12-11",2790.57,2790.57,2790.57,2790.57,0],["2019-12-12",2790.57,2790.57,2790.57,2790.57,0],["2019-12-13",2790.57,2790.57,2790.57,2790.57,0],["2019-12-16",2790.57,2790.57,2790.57,2790.57,0],["2019-12-17",2790.57,2790.57,2790.57,2790.57,0],["2019-12-18",2790.57,2790.57,2790.57,2790.57,0],["2019-12-19",2790.57,2790.57,2790.57,2790.57,0],["2019-12-20",2790.57,2790.57,2790.57,2790.57,0],["2019-12-23",2790.57,2790.57,2790.57,2790.57,0],["2019-12-24",2790.57,2790.57,2790.57,2790.57,0],["2019-12-25",2790.57,2790.57,2790.57,2790.57,0],["2019-12-26",2790.57,2790.57,2790.57,2790.57,0],["2019-12-27",2790.57,2790.57,2790.57,2790.57,3000],["2019-12-30",2790.57,2790.57,2790.57,2790.57,0],["2019-12-31",2790.57,2790.57,2790.57,2790.57,0],["2020-01-02",2790.57,2790.57,2790.57,2790.57,0],["2020-01-03",2983.02,2983.02,2886.79,2886.79,1500],["2020-01-06",2886.79,2886.79,2886.79,2886.79,0],["2020-01-07",2886.79,2886.79,2886.79,2886.79,0],["2020-01-08",2886.79,2886.79,2886.79,2886.79,0],["2020-01-09",2886.79,2886.79,2886.79,2886.79,0],["2020-01-10",3175.47,3175.47,2886.79,2886.79,13500],["2020-01-13",2886.79,2886.79,2886.79,2886.79,100],["2020-01-14",2790.57,2790.57,2790.57,2790.57,400],["2020-01-15",2886.79,2886.79,2886.79,2886.79,200],["2020-01-16",2886.79,2886.79,2886.79,2886.79,0],["2020-01-17",2886.79,2886.79,2886.79,2886.79,0],["2020-01-20",2886.79,2886.79,2886.79,2886.79,0],["2020-01-21",2886.79,2886.79,2886.79,2886.79,0],["2020-01-22",2886.79,2886.79,2886.79,2886.79,0],["2020-01-30",2886.79,2886.79,2886.79,2886.79,100],["2020-01-31",2886.79,2886.79,2886.79,2886.79,0],["2020-02-03",2886.79,2886.79,2886.79,2886.79,0],["2020-02-04",3175.47,3175.47,3175.47,3175.47,100],["2020-02-05",3175.47,3175.47,3175.47,3175.47,0],["2020-02-06",3367.92,3367.92,3367.92,3367.92,100],["2020-02-07",3367.92,3367.92,3367.92,3367.92,0],["2020-02-10",3367.92,3367.92,3367.92,3367.92,0],["2020-02-11",3560.38,3560.38,3560.38,3560.38,100],["2020-02-12",3560.38,3560.38,3560.38,3560.38,0],["2020-02-13",3271.7,3560.38,3271.7,3271.7,31700],["2020-02-14",3271.7,3271.7,3271.7,3271.7,0],["2020-02-17",3271.7,3271.7,3271.7,3271.7,0],["2020-02-18",3271.7,3560.38,3271.7,3464.15,32200],["2020-02-19",3175.47,3175.47,3175.47,3175.47,100],["2020-02-20",2983.02,2983.02,2983.02,2983.02,100],["2020-02-21",2983.02,2983.02,2983.02,2983.02,0],["2020-02-24",3271.7,3271.7,3271.7,3271.7,100],["2020-02-25",2983.02,2983.02,2983.02,2983.02,100],["2020-02-26",3271.7,3271.7,2886.79,2886.79,1200],["2020-02-27",2983.02,3175.47,2886.79,2983.02,3500],["2020-02-28",2983.02,3271.7,2886.79,2983.02,2400],["2020-03-02",2983.02,2983.02,2983.02,2983.02,0],["2020-03-03",3271.7,3271.7,2983.02,2983.02,600],["2020-03-04",3271.7,3271.7,3271.7,3271.7,200],["2020-03-05",3079.25,3560.38,3079.25,3175.47,4700],["2020-03-06",3464.15,3464.15,3464.15,3464.15,100],["2020-03-09",3175.47,3752.83,3175.47,3752.83,249800],["2020-03-10",3560.38,3752.83,3560.38,3752.83,295200],["2020-03-11",3560.38,3560.38,3464.15,3560.38,400],["2020-03-12",3367.92,3367.92,3271.7,3271.7,4700],["2020-03-13",3079.25,3560.38,3079.25,3560.38,9300],["2020-03-16",3752.83,3752.83,3271.7,3560.38,3100],["2020-03-17",3367.92,3560.38,3271.7,3271.7,292700],["2020-03-18",3079.25,3560.38,3079.25,3560.38,5800],["2020-03-19",3271.7,3367.92,3271.7,3367.92,4100],["2020-03-20",3271.7,3271.7,3271.7,3271.7,200],["2020-03-23",3079.25,3079.25,3079.25,3079.25,400],["2020-03-24",3367.92,3367.92,3367.92,3367.92,2200],["2020-03-25",3656.6,3656.6,3656.6,3656.6,2000],["2020-03-26",3367.92,3367.92,3367.92,3367.92,200],["2020-03-27",3175.47,3175.47,3175.47,3175.47,1500],["2020-03-30",3175.47,3175.47,2886.79,2886.79,2000],["2020-03-31",2886.79,2886.79,2886.79,2886.79,0],["2020-04-01",3079.25,3079.25,3079.25,3079.25,200],["2020-04-03",3367.92,3367.92,3367.92,3367.92,16900],["2020-04-06",3079.25,3079.25,3079.25,3079.25,2100],["2020-04-07",3367.92,3367.92,3367.92,3367.92,250400],["2020-04-08",3560.38,3656.6,3560.38,3656.6,34500],["2020-04-09",3560.38,3560.38,3464.15,3464.15,400],["2020-04-10",3752.83,3752.83,3271.7,3271.7,173200],["2020-04-13",3560.38,3560.38,3560.38,3560.38,144100],["2020-04-14",3849.06,3849.06,3560.38,3560.38,8500],["2020-04-15",3656.6,3656.6,3656.6,3656.6,200],["2020-04-16",3656.6,3945.28,3656.6,3945.28,27700],["2020-04-17",4137.74,4330.19,3560.38,3560.38,25600],["2020-04-20",3464.15,3849.06,3367.92,3464.15,4600],["2020-04-21",3367.92,3752.83,3175.47,3560.38,7500],["2020-04-22",3849.06,3849.06,3849.06,3849.06,5500],["2020-04-23",4137.74,4137.74,4137.74,4137.74,2800],["2020-04-24",4137.74,4233.96,3752.83,3752.83,5700],["2020-04-27",3945.28,4041.51,3752.83,3849.06,14500],["2020-04-28",4137.74,4137.74,3849.06,3849.06,3200],["2020-04-29",3656.6,3656.6,3656.6,3656.6,600],["2020-05-04",3945.28,3945.28,3560.38,3752.83,3800],["2020-05-05",3560.38,4041.51,3560.38,4041.51,2800],["2020-05-06",4041.51,4041.51,3945.28,3945.28,1700],["2020-05-07",4233.96,4233.96,3656.6,3656.6,900],["2020-05-08",3656.6,3945.28,3464.15,3752.83,7800],["2020-05-11",4041.51,4041.51,3656.6,3656.6,6900],["2020-05-12",3945.28,3945.28,3656.6,3656.6,300],["2020-05-13",3945.28,3945.28,3656.6,3656.6,1500],["2020-05-14",3656.6,3656.6,3656.6,3656.6,0],["2020-05-15",3945.28,3945.28,3752.83,3752.83,3500],["2020-05-18",3752.83,4041.51,3752.83,3752.83,15900],["2020-05-19",4041.51,4041.51,4041.51,4041.51,1000],["2020-05-20",3752.83,3752.83,3752.83,3752.83,200],["2020-05-21",4041.51,4041.51,3849.06,3849.06,1700],["2020-05-22",3656.6,3656.6,3656.6,3656.6,500],["2020-05-25",3656.6,3656.6,3656.6,3656.6,0],["2020-05-26",3656.6,3656.6,3656.6,3656.6,0],["2020-05-27",3656.6,3656.6,3656.6,3656.6,0],["2020-05-28",3752.83,3849.06,3752.83,3849.06,600],["2020-05-29",3849.06,3849.06,3849.06,3849.06,100],["2020-06-01",4137.74,4233.96,3945.28,3945.28,2600],["2020-06-02",3945.28,3945.28,3945.28,3945.28,0],["2020-06-03",4233.96,4330.19,3945.28,4041.51,7900],["2020-06-04",4426.42,4426.42,4137.74,4137.74,5000],["2020-06-05",4522.64,4522.64,4522.64,4522.64,14200],["2020-06-08",4233.96,4907.55,4233.96,4907.55,8700],["2020-06-09",5388.68,5388.68,5388.68,5388.68,17900],["2020-06-10",5869.81,5869.81,4907.55,5388.68,24800],["2020-06-11",5869.81,5869.81,5869.81,5869.81,23200],["2020-06-12",6447.17,6447.17,6447.17,6447.17,21600],["2020-06-15",7024.53,7024.53,7024.53,7024.53,35700],["2020-06-16",7698.11,7698.11,6735.85,7698.11,14800],["2020-06-17",7698.11,8467.92,7698.11,7794.34,600],["2020-06-18",7794.34,8467.92,7601.89,7601.89,18200],["2020-06-19",6928.3,7024.53,6928.3,6928.3,17000],["2020-06-22",6735.85,7601.89,6735.85,7601.89,6400],["2020-06-23",7698.11,7698.11,7698.11,7698.11,1000],["2020-06-24",6928.3,7120.75,6928.3,7120.75,71100],["2020-06-25",7120.75,7120.75,6735.85,6735.85,5000],["2020-06-26",7409.43,7409.43,6735.85,6735.85,400],["2020-06-29",7120.75,7216.98,7120.75,7216.98,11900],["2020-06-30",7313.21,7505.66,7313.21,7505.66,500],["2020-07-01",7505.66,7505.66,7505.66,7505.66,0],["2020-07-02",7505.66,7505.66,7505.66,7505.66,0],["2020-07-03",7505.66,7505.66,7505.66,7505.66,0],["2020-07-06",7409.43,7505.66,7216.98,7216.98,7200],["2020-07-07",6832.08,6928.3,6832.08,6928.3,600],["2020-07-08",6928.3,6928.3,6928.3,6928.3,0],["2020-07-09",6735.85,6735.85,6735.85,6735.85,1000],["2020-07-10",6543.4,6543.4,6350.94,6350.94,7000],["2020-07-13",6254.72,6254.72,6254.72,6254.72,1000],["2020-07-14",6158.49,6158.49,6158.49,6158.49,300],["2020-07-15",6254.72,6735.85,6254.72,6350.94,50600],["2020-07-16",6350.94,6350.94,6350.94,6350.94,500],["2020-07-17",6350.94,6350.94,6350.94,6350.94,0],["2020-07-20",6158.49,6158.49,6158.49,6158.49,100],["2020-07-21",6735.85,6735.85,6062.26,6062.26,200],["2020-07-22",6639.62,6639.62,5773.58,5773.58,200],["2020-07-23",5773.58,5773.58,5773.58,5773.58,0],["2020-07-24",5869.81,6350.94,5869.81,6350.94,200],["2020-07-27",5966.04,6062.26,5869.81,5869.81,30800],["2020-07-28",5966.04,6447.17,5869.81,5869.81,24000],["2020-07-29",5869.81,6447.17,5869.81,5869.81,29400],["2020-07-30",6447.17,6447.17,5966.04,5966.04,16700],["2020-07-31",6543.4,6543.4,5966.04,6543.4,6800],["2020-08-03",7024.53,7024.53,6350.94,6350.94,800],["2020-08-04",5869.81,5869.81,5869.81,5869.81,500],["2020-08-05",6447.17,6447.17,5581.13,5581.13,31100],["2020-08-06",6062.26,6062.26,5292.45,5292.45,400],["2020-08-07",5292.45,5292.45,5292.45,5292.45,0],["2020-08-10",5292.45,5292.45,5292.45,5292.45,0],["2020-08-11",5292.45,5292.45,5292.45,5292.45,0],["2020-08-12",5292.45,5292.45,5292.45,5292.45,0],["2020-08-13",5292.45,5292.45,5292.45,5292.45,0],["2020-08-14",5292.45,5292.45,5292.45,5292.45,0],["2020-08-17",5292.45,5292.45,5292.45,5292.45,0],["2020-08-18",5292.45,5292.45,5292.45,5292.45,0],["2020-08-19",5292.45,5292.45,5292.45,5292.45,0],["2020-08-20",5773.58,5773.58,5388.68,5773.58,4600],["2020-08-21",6350.94,6350.94,6062.26,6062.26,1100],["2020-08-24",6062.26,6062.26,6062.26,6062.26,0],["2020-08-25",6254.72,6350.94,6254.72,6350.94,1500],["2020-08-26",6350.94,6350.94,6350.94,6350.94,0],["2020-08-27",6254.72,6350.94,6254.72,6350.94,4000],["2020-08-28",6350.94,6350.94,6350.94,6350.94,1000],["2020-08-31",6350.94,6350.94,6350.94,6350.94,3300],["2020-09-01",6158.49,6158.49,6158.49,6158.49,300],["2020-09-03",6158.49,6158.49,6158.49,6158.49,0],["2020-09-04",6639.62,6639.62,6158.49,6158.49,600],["2020-09-07",6158.49,6158.49,6158.49,6158.49,0],["2020-09-08",6158.49,6158.49,6158.49,6158.49,0],["2020-09-09",6158.49,6158.49,6158.49,6158.49,0],["2020-09-10",6158.49,6350.94,6158.49,6350.94,1100],["2020-09-11",6350.94,6350.94,6350.94,6350.94,0],["2020-09-14",6350.94,6350.94,6350.94,6350.94,0],["2020-09-15",6350.94,6350.94,6350.94,6350.94,0],["2020-09-16",6254.72,6254.72,6254.72,6254.72,5100],["2020-09-17",6254.72,6254.72,6254.72,6254.72,0],["2020-09-18",6254.72,6254.72,6254.72,6254.72,0],["2020-09-21",6254.72,6254.72,6254.72,6254.72,0],["2020-09-22",6254.72,6254.72,6254.72,6254.72,0],["2020-09-23",6254.72,6254.72,6254.72,6254.72,0],["2020-09-24",6254.72,6254.72,6254.72,6254.72,100],["2020-09-25",6254.72,6254.72,6254.72,6254.72,0],["2020-09-28",6254.72,6254.72,6254.72,6254.72,0],["2020-09-29",6254.72,6254.72,6254.72,6254.72,0],["2020-09-30",6254.72,6254.72,6254.72,6254.72,0],["2020-10-01",6254.72,6254.72,6254.72,6254.72,0],["2020-10-02",6254.72,6254.72,6254.72,6254.72,0],["2020-10-05",6735.85,6735.85,6735.85,6735.85,400],["2020-10-06",6735.85,6735.85,6735.85,6735.85,0],["2020-10-07",6735.85,6735.85,6735.85,6735.85,0],["2020-10-08",6735.85,6735.85,6735.85,6735.85,0],["2020-10-09",7216.98,7216.98,7216.98,7216.98,100],["2020-10-12",7216.98,7216.98,7216.98,7216.98,0],["2020-10-13",7216.98,7216.98,7216.98,7216.98,0],["2020-10-14",7216.98,7216.98,7216.98,7216.98,0],["2020-10-15",7216.98,7216.98,7216.98,7216.98,0],["2020-10-16",7216.98,7216.98,7216.98,7216.98,0],["2020-10-19",7216.98,7216.98,7216.98,7216.98,0],["2020-10-20",7216.98,7216.98,7216.98,7216.98,0],["2020-10-21",7216.98,7216.98,7216.98,7216.98,0],["2020-10-22",7120.75,7120.75,7120.75,7120.75,100],["2020-10-23",7698.11,7698.11,7698.11,7698.11,100],["2020-10-26",7698.11,7698.11,7698.11,7698.11,0],["2020-10-27",7698.11,7698.11,7698.11,7698.11,803600],["2020-10-28",7698.11,7698.11,7698.11,7698.11,0],["2020-10-29",7698.11,7698.11,7698.11,7698.11,875800],["2020-10-30",7698.11,7698.11,7698.11,7698.11,0],["2020-11-02",7698.11,7698.11,7698.11,7698.11,0],["2020-11-03",7698.11,7698.11,7698.11,7698.11,0],["2020-11-04",7698.11,7698.11,7698.11,7698.11,0],["2020-11-05",7698.11,7698.11,7698.11,7698.11,0],["2020-11-06",7698.11,7698.11,7698.11,7698.11,0],["2020-11-09",7698.11,7698.11,7698.11,7698.11,0],["2020-11-10",7024.53,7986.79,7024.53,7024.53,2600],["2020-11-11",6350.94,6350.94,6350.94,6350.94,1000],["2020-11-12",6928.3,6928.3,6928.3,6928.3,100],["2020-11-13",6254.72,6254.72,6254.72,6254.72,200],["2020-11-16",6832.08,6832.08,6832.08,6832.08,100],["2020-11-17",7216.98,7216.98,6254.72,6254.72,6100],["2020-11-18",6254.72,6254.72,6254.72,6254.72,0],["2020-11-19",6254.72,6254.72,6254.72,6254.72,0],["2020-11-20",6254.72,6254.72,6254.72,6254.72,0],["2020-11-23",6254.72,6254.72,6254.72,6254.72,0],["2020-11-24",6254.72,6254.72,6254.72,6254.72,0],["2020-11-25",6254.72,6254.72,6254.72,6254.72,0],["2020-11-26",6254.72,6254.72,6254.72,6254.72,0],["2020-11-27",6735.85,6735.85,6735.85,6735.85,100],["2020-11-30",6735.85,6735.85,6735.85,6735.85,0],["2020-12-01",6735.85,6735.85,6735.85,6735.85,0],["2020-12-02",6735.85,6735.85,6735.85,6735.85,0],["2020-12-03",6735.85,6735.85,6735.85,6735.85,0],["2020-12-04",6735.85,6735.85,6735.85,6735.85,0],["2020-12-07",6735.85,6735.85,6735.85,6735.85,0],["2020-12-08",6735.85,6735.85,6735.85,6735.85,494700],["2020-12-09",6735.85,6735.85,6735.85,6735.85,0],["2020-12-10",6735.85,6735.85,6735.85,6735.85,0],["2020-12-11",6735.85,6735.85,6735.85,6735.85,0],["2020-12-14",6735.85,6735.85,6735.85,6735.85,0],["2020-12-15",6735.85,6735.85,6735.85,6735.85,0],["2020-12-16",7313.21,7313.21,7313.21,7313.21,100],["2020-12-17",7313.21,7313.21,7313.21,7313.21,0],["2020-12-18",7698.11,7698.11,7698.11,7698.11,100],["2020-12-21",7698.11,7698.11,7698.11,7698.11,0],["2020-12-22",7698.11,7698.11,7698.11,7698.11,0],["2020-12-23",7698.11,7698.11,7698.11,7698.11,0],["2020-12-24",7698.11,7698.11,7698.11,7698.11,100],["2020-12-25",7698.11,7698.11,7698.11,7698.11,0],["2020-12-28",7986.79,7986.79,7986.79,7986.79,100],["2020-12-29",7986.79,7986.79,7986.79,7986.79,0],["2020-12-30",7986.79,7986.79,7986.79,7986.79,0],["2020-12-31",7986.79,7986.79,7986.79,7986.79,0],["2021-01-04",8564.15,8564.15,8564.15,8564.15,100],["2021-01-05",8564.15,8564.15,8564.15,8564.15,0],["2021-01-06",8564.15,8564.15,8564.15,8564.15,0],["2021-01-07",8564.15,8564.15,8564.15,8564.15,0],["2021-01-08",8564.15,8564.15,8564.15,8564.15,0],["2021-01-11",8564.15,8564.15,8564.15,8564.15,0],["2021-01-12",9045.28,9045.28,9045.28,9045.28,100],["2021-01-13",8949.06,9718.87,8949.06,9718.87,200],["2021-01-14",9718.87,9718.87,9718.87,9718.87,0],["2021-01-15",9718.87,9718.87,9718.87,9718.87,0],["2021-01-18",9718.87,9718.87,9718.87,9718.87,0],["2021-01-19",9718.87,9718.87,9718.87,9718.87,0],["2021-01-20",9718.87,9718.87,9718.87,9718.87,0],["2021-01-21",9718.87,9718.87,9718.87,9718.87,0],["2021-01-22",9430.19,9430.19,9430.19,9430.19,5500],["2021-01-25",9911.32,9911.32,9911.32,9911.32,4200],["2021-01-26",9911.32,9911.32,9911.32,9911.32,0],["2021-01-27",8949.06,8949.06,8949.06,8949.06,100],["2021-01-28",9718.87,9718.87,9718.87,9718.87,300],["2021-01-29",9718.87,9718.87,9718.87,9718.87,0],["2021-02-01",9526.42,9622.64,9526.42,9622.64,4200],["2021-02-02",9622.64,9622.64,9622.64,9622.64,286000],["2021-02-03",9622.64,9622.64,9622.64,9622.64,0],["2021-02-04",9430.19,9430.19,9430.19,9430.19,4600],["2021-02-05",9430.19,9430.19,9430.19,9430.19,0],["2021-02-08",9430.19,9430.19,9430.19,9430.19,0],["2021-02-09",9430.19,9430.19,9430.19,9430.19,0],["2021-02-17",9430.19,9622.64,9430.19,9622.64,900],["2021-02-18",9622.64,9622.64,9622.64,9622.64,0],["2021-02-19",9622.64,9622.64,9622.64,9622.64,0],["2021-02-22",9622.64,9622.64,9622.64,9622.64,0],["2021-02-23",9526.42,9622.64,9526.42,9622.64,3800],["2021-02-24",9526.42,9526.42,9526.42,9526.42,4000],["2021-02-25",9237.74,9237.74,9237.74,9237.74,4900],["2021-02-26",8949.06,8949.06,8949.06,8949.06,5600],["2021-03-01",8660.38,8660.38,8083.02,8083.02,5600],["2021-03-02",8083.02,8564.15,7313.21,7601.89,14800],["2021-03-03",7601.89,8179.25,7120.75,7601.89,292500],["2021-03-04",8179.25,8179.25,8083.02,8083.02,7600],["2021-03-05",8083.02,8660.38,7409.43,8083.02,20200],["2021-03-08",7986.79,8660.38,7409.43,7698.11,22600],["2021-03-09",7986.79,8083.02,6928.3,7601.89,53200],["2021-03-10",7505.66,7601.89,7120.75,7120.75,24700],["2021-03-11",7120.75,7409.43,6735.85,7120.75,26800],["2021-03-12",7120.75,7313.21,6832.08,7216.98,34000],["2021-03-15",7216.98,7313.21,7024.53,7216.98,20310],["2021-03-16",7120.75,7120.75,6543.4,6639.62,53500],["2021-03-17",6639.62,6928.3,6639.62,6928.3,24800],["2021-03-18",7024.53,7216.98,6928.3,7024.53,25100],["2021-03-19",7024.53,7120.75,6543.4,6735.85,25300],["2021-03-22",6735.85,7120.75,6735.85,6928.3,18800],["2021-03-23",6928.3,6928.3,6735.85,6735.85,22100],["2021-03-24",6832.08,6832.08,6639.62,6639.62,34900],["2021-03-25",6639.62,6735.85,6639.62,6735.85,21000],["2021-03-26",6735.85,6735.85,6543.4,6639.62,16400],["2021-03-29",6832.08,6832.08,6639.62,6735.85,29800],["2021-03-30",6735.85,6735.85,6543.4,6639.62,15400],["2021-03-31",6639.62,6735.85,6543.4,6735.85,53100],["2021-04-01",6735.85,6735.85,6639.62,6735.85,22700],["2021-04-02",6639.62,6735.85,6543.4,6735.85,22200],["2021-04-05",6735.85,6735.85,6543.4,6735.85,19700],["2021-04-06",6735.85,6735.85,6254.72,6735.85,19400],["2021-04-07",6543.4,6832.08,6543.4,6832.08,34600],["2021-04-08",6928.3,7505.66,6928.3,7505.66,243800],["2021-04-09",7505.66,8179.25,7505.66,8179.25,47400],["2021-04-12",8179.25,8949.06,7890.57,7890.57,24000],["2021-04-13",7698.11,7890.57,7216.98,7313.21,60600],["2021-04-14",7313.21,7601.89,7313.21,7601.89,36400],["2021-04-15",7313.21,7505.66,7024.53,7120.75,26500],["2021-04-16",7216.98,7216.98,7024.53,7120.75,18300],["2021-04-19",6928.3,6928.3,6639.62,6639.62,22400],["2021-04-20",6254.72,6639.62,6062.26,6639.62,15200],["2021-04-22",6254.72,6254.72,6062.26,6254.72,37200],["2021-04-23",5869.81,6735.85,5869.81,6735.85,8000],["2021-04-26",6735.85,6832.08,6735.85,6735.85,7300],["2021-04-27",6158.49,6639.62,6158.49,6639.62,1900],["2021-04-28",6639.62,6639.62,6447.17,6447.17,800],["2021-04-29",7024.53,7024.53,6254.72,6543.4,10300],["2021-05-04",6735.85,6735.85,6254.72,6639.62,8200],["2021-05-05",6735.85,6735.85,6735.85,6735.85,100],["2021-05-06",6639.62,6832.08,6543.4,6832.08,33500],["2021-05-07",6639.62,6639.62,6543.4,6639.62,4400],["2021-05-10",6158.49,6447.17,6062.26,6062.26,19900],["2021-05-11",6062.26,6062.26,6062.26,6062.26,11100],["2021-05-12",6062.26,6254.72,6062.26,6254.72,500],["2021-05-13",5869.81,6639.62,5869.81,6639.62,15500],["2021-05-14",6158.49,6158.49,6158.49,6158.49,4400],["2021-05-17",6639.62,6639.62,5966.04,6543.4,600],["2021-05-18",6543.4,6735.85,6543.4,6735.85,4210],["2021-05-19",6735.85,6735.85,6735.85,6735.85,0],["2021-05-20",6735.85,6735.85,6735.85,6735.85,0],["2021-05-21",6543.4,6639.62,6447.17,6543.4,2200],["2021-05-24",6062.26,6062.26,6062.26,6062.26,500],["2021-05-25",6447.17,6447.17,6062.26,6447.17,11100],["2021-05-26",6447.17,6447.17,6254.72,6254.72,2600],["2021-05-27",5966.04,6350.94,5966.04,6350.94,700],["2021-05-28",6350.94,6350.94,6350.94,6350.94,0],["2021-05-31",5966.04,6158.49,5966.04,6158.49,3200],["2021-06-01",6447.17,6447.17,6447.17,6447.17,100],["2021-06-02",6254.72,6254.72,6254.72,6254.72,100],["2021-06-03",6254.72,6254.72,6062.26,6158.49,4900],["2021-06-04",6158.49,6158.49,6062.26,6158.49,1400],["2021-06-07",6158.49,6158.49,6158.49,6158.49,500],["2021-06-08",6158.49,6158.49,6158.49,6158.49,13100],["2021-06-09",6350.94,6447.17,6350.94,6447.17,200],["2021-06-10",5966.04,6350.94,5966.04,6350.94,3000],["2021-06-11",5966.04,6350.94,5773.58,6350.94,60000],["2021-06-14",6350.94,6350.94,6350.94,6350.94,0],["2021-06-15",6254.72,6254.72,5966.04,6158.49,1400],["2021-06-16",6735.85,6735.85,6254.72,6350.94,2200],["2021-06-17",6350.94,6350.94,6350.94,6350.94,0],["2021-06-18",5869.81,6350.94,5773.58,6350.94,15700],["2021-06-21",6062.26,6350.94,6062.26,6350.94,1000],["2021-06-22",6350.94,6350.94,6350.94,6350.94,0],["2021-06-23",5966.04,5966.04,5966.04,5966.04,2400],["2021-06-24",5966.04,5966.04,5966.04,5966.04,0],["2021-06-25",5966.04,6158.49,5869.81,6158.49,3600],["2021-06-28",5966.04,6062.26,5869.81,6062.26,3000],["2021-06-29",6062.26,6062.26,6062.26,6062.26,0],["2021-06-30",6062.26,6062.26,6062.26,6062.26,200],["2021-07-01",6062.26,6062.26,6062.26,6062.26,100],["2021-07-02",6062.26,6062.26,6062.26,6062.26,0],["2021-07-05",5581.13,6062.26,5484.91,5773.58,14000],["2021-07-06",5773.58,5966.04,5773.58,5869.81,1700],["2021-07-07",5773.58,5773.58,5773.58,5773.58,1600],["2021-07-08",5773.58,5966.04,5773.58,5966.04,4100],["2021-07-09",5966.04,5966.04,5966.04,5966.04,0],["2021-07-12",5773.58,5869.81,5677.36,5869.81,1400],["2021-07-13",5773.58,5869.81,5677.36,5869.81,3300],["2021-07-14",5869.81,5869.81,5869.81,5869.81,0],["2021-07-15",5869.81,5869.81,5677.36,5773.58,1000],["2021-07-16",5581.13,6254.72,5581.13,6254.72,1800],["2021-07-19",5773.58,5869.81,5773.58,5869.81,1200],["2021-07-20",5966.04,5966.04,5966.04,5966.04,100],["2021-07-21",5966.04,5966.04,5966.04,5966.04,0],["2021-07-22",5869.81,5966.04,5773.58,5966.04,1400],["2021-07-23",5966.04,5966.04,5966.04,5966.04,0],["2021-07-26",5773.58,5869.81,5677.36,5869.81,2200],["2021-07-27",5869.81,5966.04,5773.58,5869.81,22400],["2021-07-28",5773.58,5773.58,5773.58,5773.58,10000],["2021-07-29",5773.58,5773.58,5773.58,5773.58,600],["2021-07-30",5581.13,5773.58,5581.13,5773.58,1000],["2021-08-02",6062.26,6062.26,6062.26,6062.26,100],["2021-08-03",5869.81,5869.81,5869.81,5869.81,500],["2021-08-04",5869.81,5869.81,5869.81,5869.81,0],["2021-08-05",5677.36,5773.58,5581.13,5773.58,2400],["2021-08-06",5677.36,5869.81,5677.36,5869.81,4100],["2021-08-09",5773.58,5773.58,5773.58,5773.58,300],["2021-08-10",5773.58,6062.26,5773.58,6062.26,400],["2021-08-11",6062.26,6062.26,6062.26,6062.26,0],["2021-08-12",5869.81,5869.81,5869.81,5869.81,200],["2021-08-13",5869.81,5869.81,5869.81,5869.81,300],["2021-08-16",5773.58,5773.58,5581.13,5773.58,3900],["2021-08-17",6062.26,6062.26,6062.26,6062.26,200],["2021-08-18",5773.58,5966.04,5581.13,5966.04,59100],["2021-08-19",5966.04,5966.04,5966.04,5966.04,0],["2021-08-20",5966.04,5966.04,5966.04,5966.04,0],["2021-08-23",5773.58,5773.58,5773.58,5773.58,1800],["2021-08-24",5677.36,5966.04,5677.36,5966.04,24800],["2021-08-25",5966.04,5966.04,5966.04,5966.04,0],["2021-08-26",5966.04,5966.04,5966.04,5966.04,0],["2021-08-27",5869.81,5869.81,5677.36,5773.58,4300],["2021-08-30",5773.58,5869.81,5773.58,5773.58,3300],["2021-08-31",5773.58,5869.81,5677.36,5869.81,7000],["2021-09-01",5869.81,5869.81,5869.81,5869.81,0],["2021-09-06",5773.58,6254.72,5773.58,6254.72,2300],["2021-09-07",6254.72,6254.72,5869.81,5966.04,1900],["2021-09-08",6158.49,6254.72,6158.49,6158.49,2900],["2021-09-09",5966.04,5966.04,5773.58,5966.04,6100],["2021-09-10",5869.81,5869.81,5773.58,5869.81,3800],["2021-09-13",5966.04,6447.17,5388.68,6350.94,90900],["2021-09-14",6254.72,6254.72,6158.49,6158.49,400],["2021-09-15",5773.58,6158.49,5677.36,6158.49,15700],["2021-09-16",5966.04,6062.26,5773.58,5966.04,34600],["2021-09-17",5966.04,5966.04,5966.04,5966.04,23100],["2021-09-20",5966.04,5966.04,5869.81,5869.81,4700],["2021-09-21",5869.81,5966.04,5773.58,5966.04,10100],["2021-09-22",5966.04,6447.17,5966.04,6447.17,34100],["2021-09-23",6447.17,7024.53,6447.17,6543.4,17800],["2021-09-24",6254.72,6735.85,6158.49,6543.4,12700],["2021-09-27",6543.4,6543.4,5966.04,6350.94,17700],["2021-09-28",6447.17,6447.17,5773.58,6350.94,67800],["2021-09-29",6350.94,6350.94,5773.58,5773.58,8500],["2021-09-30",5773.58,5869.81,5773.58,5773.58,1300],["2021-10-01",5773.58,5869.81,5773.58,5773.58,6700],["2021-10-04",5773.58,5773.58,5484.91,5773.58,13300],["2021-10-05",5773.58,5966.04,5677.36,5966.04,15300],["2021-10-06",5773.58,5966.04,5677.36,5966.04,23900],["2021-10-07",5773.58,6158.49,5773.58,6158.49,8500],["2021-10-08",5773.58,6062.26,5773.58,6062.26,12500],["2021-10-11",5869.81,5966.04,5869.81,5869.81,5300],["2021-10-12",5869.81,5966.04,5773.58,5966.04,7100],["2021-10-13",5773.58,5966.04,5773.58,5966.04,1100],["2021-10-14",5677.36,5966.04,5677.36,5966.04,7300],["2021-10-15",5869.81,5869.81,5773.58,5869.81,10200],["2021-10-18",5869.81,6158.49,5869.81,6062.26,10800],["2021-10-19",6158.49,6158.49,5966.04,6158.49,196700],["2021-10-20",6062.26,6254.72,5869.81,6062.26,18800],["2021-10-21",6062.26,6158.49,6062.26,6062.26,14900],["2021-10-22",6254.72,6639.62,6158.49,6447.17,53400],["2021-10-25",6254.72,7024.53,6254.72,6447.17,26200],["2021-10-26",6735.85,6735.85,6254.72,6350.94,6370],["2021-10-27",6639.62,6928.3,6158.49,6543.4,35800],["2021-10-28",6543.4,6735.85,6543.4,6735.85,5000],["2021-10-29",6254.72,6928.3,6254.72,6928.3,1200],["2021-11-01",6447.17,6639.62,6254.72,6639.62,18400],["2021-11-02",6543.4,6639.62,6350.94,6639.62,1800],["2021-11-03",6543.4,6639.62,6543.4,6639.62,2200],["2021-11-04",6158.49,6447.17,6158.49,6350.94,5500],["2021-11-05",6447.17,6447.17,6447.17,6447.17,3300],["2021-11-08",6447.17,6639.62,6254.72,6447.17,44200],["2021-11-09",6447.17,6639.62,6254.72,6447.17,44100],["2021-11-10",6639.62,6735.85,6447.17,6735.85,4300],["2021-11-11",6735.85,6832.08,6543.4,6832.08,9300],["2021-11-12",6928.3,7024.53,6639.62,7024.53,11700],["2021-11-15",6928.3,7601.89,6928.3,7601.89,58500],["2021-11-16",7698.11,7698.11,6928.3,7120.75,9900],["2021-11-17",6928.3,7120.75,6928.3,7120.75,7000],["2021-11-18",6832.08,7601.89,6832.08,7601.89,40400],["2021-11-19",7698.11,8275.47,7698.11,7986.79,64900],["2021-11-22",7986.79,7986.79,7698.11,7698.11,13700],["2021-11-23",7505.66,7505.66,6928.3,7409.43,20700],["2021-11-24",7216.98,7505.66,7120.75,7313.21,19300],["2021-11-25",7409.43,7409.43,7120.75,7216.98,10000],["2021-11-26",6928.3,7216.98,6928.3,7216.98,9700],["2021-11-29",6639.62,7216.98,6543.4,7120.75,4100],["2021-11-30",7120.75,7120.75,6832.08,6928.3,21200],["2021-12-01",6928.3,7313.21,6928.3,7313.21,6200],["2021-12-02",7409.43,7698.11,7313.21,7698.11,51200],["2021-12-03",7601.89,7601.89,7120.75,7601.89,26900],["2021-12-06",7601.89,7601.89,6928.3,7313.21,11000],["2021-12-07",7120.75,7313.21,6928.3,7313.21,9300],["2021-12-08",7313.21,7313.21,7216.98,7216.98,3500],["2021-12-09",6928.3,7216.98,6832.08,7216.98,2800],["2021-12-10",7216.98,7409.43,7120.75,7409.43,4000],["2021-12-13",7313.21,7505.66,7216.98,7409.43,9400],["2021-12-14",7120.75,7409.43,7120.75,7409.43,5900],["2021-12-15",7409.43,7409.43,7120.75,7216.98,3400],["2021-12-16",7216.98,7216.98,7024.53,7120.75,9300],["2021-12-17",7120.75,7216.98,7120.75,7120.75,4100],["2021-12-20",7120.75,7120.75,7024.53,7120.75,9700],["2021-12-21",7120.75,7120.75,6832.08,6928.3,13200],["2021-12-22",6928.3,6928.3,6832.08,6928.3,6100],["2021-12-23",7024.53,7024.53,6832.08,6928.3,5200],["2021-12-24",6735.85,6928.3,6735.85,6832.08,4800],["2021-12-27",6832.08,6928.3,6735.85,6832.08,16400],["2021-12-28",6832.08,6832.08,6735.85,6735.85,22500],["2021-12-29",6832.08,7216.98,6832.08,7024.53,21000],["2021-12-30",7216.98,7216.98,6928.3,6928.3,6200],["2021-12-31",6928.3,7120.75,6832.08,6928.3,16400],["2022-01-04",6928.3,7120.75,6928.3,7024.53,12900],["2022-01-05",7024.53,7024.53,6832.08,7024.53,17200],["2022-01-06",7024.53,7120.75,6928.3,7024.53,14600],["2022-01-07",7024.53,7698.11,7024.53,7601.89,42300],["2022-01-10",7601.89,8083.02,7601.89,7986.79,45700],["2022-01-11",7986.79,7986.79,7313.21,7409.43,31800],["2022-01-12",7409.43,7409.43,7024.53,7409.43,33200],["2022-01-13",7313.21,7313.21,6832.08,6832.08,22100],["2022-01-14",6350.94,7216.98,6350.94,7216.98,4200],["2022-01-17",7216.98,7216.98,6639.62,7024.53,7900],["2022-01-18",6447.17,6543.4,6350.94,6350.94,10300],["2022-01-19",5773.58,6254.72,5773.58,6254.72,10000],["2022-01-20",6254.72,6832.08,6254.72,6832.08,6000],["2022-01-21",6832.08,7505.66,6350.94,7505.66,16100],["2022-01-24",6928.3,7024.53,6832.08,6832.08,5900],["2022-01-25",6735.85,7409.43,6735.85,7409.43,2200],["2022-01-26",7216.98,7216.98,6735.85,6735.85,13400],["2022-01-27",6735.85,6735.85,6543.4,6543.4,700],["2022-01-28",6735.85,7024.53,6254.72,7024.53,7100],["2022-02-07",6928.3,6928.3,6447.17,6735.85,4500],["2022-02-08",6543.4,7024.53,6543.4,6928.3,1400],["2022-02-09",6543.4,6735.85,6543.4,6639.62,5400],["2022-02-10",6543.4,6735.85,6543.4,6543.4,3600],["2022-02-11",6543.4,6543.4,6543.4,6543.4,200],["2022-02-14",6062.26,6543.4,6062.26,6543.4,2000],["2022-02-15",6254.72,6543.4,6254.72,6447.17,700],["2022-02-16",6447.17,6735.85,6350.94,6447.17,2000],["2022-02-17",6447.17,6447.17,6350.94,6350.94,700],["2022-02-18",6447.17,6639.62,6447.17,6447.17,4000],["2022-02-21",6447.17,6447.17,6447.17,6447.17,3000],["2022-02-22",6447.17,6543.4,6447.17,6543.4,1100],["2022-02-23",6447.17,6543.4,6447.17,6543.4,3000],["2022-02-24",6447.17,6543.4,6254.72,6543.4,2100],["2022-02-25",6447.17,6543.4,6350.94,6543.4,300],["2022-02-28",6350.94,6447.17,6350.94,6447.17,2100],["2022-03-01",6447.17,6543.4,6447.17,6447.17,1300],["2022-03-02",6447.17,6447.17,6350.94,6447.17,700],["2022-03-03",6447.17,6447.17,6447.17,6447.17,2900],["2022-03-04",6447.17,6639.62,6447.17,6543.4,2900],["2022-03-07",6447.17,6735.85,6447.17,6735.85,2500],["2022-03-08",6735.85,7024.53,6735.85,6928.3,32800],["2022-03-09",7216.98,7505.66,6832.08,7024.53,3800],["2022-03-10",6928.3,6928.3,6832.08,6928.3,2900],["2022-03-11",6735.85,7024.53,6735.85,7024.53,18700],["2022-03-14",7024.53,7024.53,6735.85,6735.85,14100],["2022-03-15",6639.62,6928.3,6639.62,6928.3,2600],["2022-03-16",6928.3,6928.3,6735.85,6735.85,7900],["2022-03-17",6735.85,6735.85,6639.62,6735.85,9300],["2022-03-18",6735.85,6735.85,6735.85,6735.85,4100],["2022-03-21",6735.85,6832.08,6735.85,6735.85,9400],["2022-03-22",6832.08,6928.3,6735.85,6832.08,8200],["2022-03-23",6832.08,6928.3,6832.08,6832.08,10200],["2022-03-24",6928.3,7024.53,6832.08,6928.3,7800],["2022-03-25",6928.3,6928.3,6832.08,6928.3,18500],["2022-03-28",6832.08,6928.3,6735.85,6928.3,9100],["2022-03-29",6928.3,6928.3,6735.85,6928.3,1900],["2022-03-30",6832.08,6832.08,6639.62,6735.85,16500],["2022-03-31",6832.08,6832.08,6639.62,6735.85,5800],["2022-04-01",6639.62,6832.08,6543.4,6735.85,7300],["2022-04-04",6735.85,6832.08,6735.85,6832.08,3100],["2022-04-05",6832.08,7120.75,6735.85,6832.08,4600],["2022-04-06",6639.62,6639.62,6543.4,6639.62,6200],["2022-04-07",6543.4,6832.08,6543.4,6735.85,900],["2022-04-08",6543.4,6735.85,6543.4,6735.85,1500],["2022-04-12",6543.4,6735.85,6447.17,6735.85,6500],["2022-04-13",6447.17,6639.62,6447.17,6639.62,200],["2022-04-14",6639.62,6639.62,6639.62,6639.62,200],["2022-04-15",6447.17,6639.62,6350.94,6639.62,1400],["2022-04-18",6447.17,6447.17,6447.17,6447.17,1500],["2022-04-19",6254.72,6447.17,6254.72,6447.17,800],["2022-04-20",6062.26,6447.17,5966.04,6447.17,5700],["2022-04-21",6447.17,6447.17,6447.17,6447.17,0],["2022-04-22",6447.17,6447.17,6447.17,6447.17,200],["2022-04-25",5966.04,6254.72,5869.81,6254.72,2700],["2022-04-26",6254.72,6350.94,6254.72,6350.94,4300],["2022-04-27",6062.26,6447.17,6062.26,6447.17,3900],["2022-04-28",6447.17,6639.62,6254.72,6543.4,10400],["2022-04-29",6543.4,6543.4,6543.4,6543.4,0],["2022-05-04",6158.49,6158.49,6158.49,6158.49,100],["2022-05-05",5966.04,6254.72,5966.04,6254.72,300],["2022-05-06",6254.72,6254.72,5677.36,6254.72,2400],["2022-05-09",6254.72,6254.72,5773.58,6254.72,6200],["2022-05-10",5773.58,6350.94,5773.58,6350.94,195900],["2022-05-11",6254.72,6254.72,5869.81,5869.81,300],["2022-05-12",5869.81,5869.81,5869.81,5869.81,0],["2022-05-13",5869.81,5869.81,5869.81,5869.81,0],["2022-05-16",5484.91,6062.26,5484.91,6062.26,300],["2022-05-17",6062.26,6062.26,6062.26,6062.26,0],["2022-05-18",6158.49,6254.72,5581.13,6062.26,2900],["2022-05-19",6062.26,6062.26,6062.26,6062.26,0],["2022-05-20",6062.26,6062.26,6062.26,6062.26,0],["2022-05-23",6062.26,6062.26,6062.26,6062.26,0],["2022-05-24",5581.13,5869.81,5484.91,5773.58,9300],["2022-05-25",5773.58,5773.58,5773.58,5773.58,0],["2022-05-26",5773.58,5773.58,5773.58,5773.58,0],["2022-05-27",5773.58,5773.58,5581.13,5773.58,3500],["2022-05-30",6062.26,6062.26,6062.26,6062.26,100],["2022-05-31",6062.26,6062.26,6062.26,6062.26,0],["2022-06-01",6062.26,6062.26,6062.26,6062.26,0],["2022-06-02",6062.26,6062.26,6062.26,6062.26,0],["2022-06-03",5773.58,5966.04,5773.58,5966.04,300],["2022-06-06",5966.04,5966.04,5966.04,5966.04,0],["2022-06-07",5869.81,5869.81,5869.81,5869.81,100],["2022-06-08",5773.58,5773.58,5773.58,5773.58,1500],["2022-06-09",5773.58,5773.58,5773.58,5773.58,0],["2022-06-10",5292.45,5966.04,5196.23,5966.04,1100],["2022-06-13",5388.68,5869.81,5388.68,5869.81,200],["2022-06-14",5677.36,5773.58,5388.68,5773.58,1100],["2022-06-15",5773.58,5773.58,5773.58,5773.58,0],["2022-06-16",5581.13,5773.58,5581.13,5773.58,300],["2022-06-17",5196.23,5484.91,5196.23,5484.91,900],["2022-06-20",5003.77,5003.77,5003.77,5003.77,1000],["2022-06-21",4522.64,4715.09,4522.64,4715.09,3300],["2022-06-22",4811.32,4811.32,4811.32,4811.32,200],["2022-06-23",4715.09,4715.09,4715.09,4715.09,100],["2022-06-24",4715.09,4811.32,4715.09,4811.32,200],["2022-06-27",4715.09,4715.09,4618.87,4618.87,800],["2022-06-28",4618.87,4618.87,4618.87,4618.87,200],["2022-06-29",4618.87,4618.87,4618.87,4618.87,700],["2022-06-30",4618.87,4618.87,4618.87,4618.87,100],["2022-07-01",4715.09,4715.09,4715.09,4715.09,2100],["2022-07-04",4811.32,5100.0,4811.32,5100.0,10200],["2022-07-05",5196.23,5581.13,5196.23,5581.13,12200],["2022-07-06",5581.13,5869.81,5581.13,5869.81,5500],["2022-07-07",5966.04,6254.72,5869.81,6254.72,10700],["2022-07-08",6447.17,6735.85,6350.94,6735.85,13800],["2022-07-11",6735.85,6735.85,6735.85,6735.85,0],["2022-07-12",6735.85,6735.85,6735.85,6735.85,0],["2022-07-13",6062.26,6062.26,6062.26,6062.26,1500],["2022-07-14",6062.26,6062.26,6062.26,6062.26,0],["2022-07-15",6447.17,6447.17,6447.17,6447.17,100],["2022-07-18",6350.94,6350.94,6350.94,6350.94,700],["2022-07-19",5869.81,6350.94,5869.81,5869.81,3500],["2022-07-20",6062.26,6350.94,5966.04,6350.94,500],["2022-07-21",6254.72,6350.94,6062.26,6062.26,2300],["2022-07-22",6062.26,6447.17,6062.26,6447.17,1100],["2022-07-25",6447.17,6447.17,6447.17,6447.17,0],["2022-07-26",5869.81,6350.94,5869.81,6350.94,200],["2022-07-27",5966.04,6350.94,5869.81,6350.94,2200],["2022-07-28",6350.94,6350.94,6158.49,6158.49,2800],["2022-07-29",6254.72,6350.94,6254.72,6350.94,300],["2022-08-01",6350.94,6350.94,6350.94,6350.94,300],["2022-08-02",6158.49,6254.72,6062.26,6158.49,1500],["2022-08-03",6254.72,6350.94,6254.72,6254.72,300],["2022-08-04",6543.4,6543.4,6350.94,6350.94,200],["2022-08-05",6350.94,6543.4,6350.94,6543.4,500],["2022-08-08",6543.4,6543.4,6543.4,6543.4,0],["2022-08-09",6543.4,6543.4,6254.72,6543.4,600],["2022-08-10",6543.4,6543.4,6543.4,6543.4,0],["2022-08-11",6543.4,6543.4,6543.4,6543.4,0],["2022-08-12",6543.4,7024.53,6543.4,7024.53,300],["2022-08-15",7024.53,7024.53,7024.53,7024.53,0],["2022-08-16",7024.53,7024.53,7024.53,7024.53,0],["2022-08-17",6639.62,6735.85,6639.62,6735.85,400],["2022-08-18",6735.85,6735.85,6735.85,6735.85,0],["2022-08-19",6639.62,6639.62,6639.62,6639.62,100],["2022-08-22",6639.62,6639.62,6639.62,6639.62,0],["2022-08-23",6543.4,6543.4,6543.4,6543.4,100],["2022-08-24",6254.72,6832.08,6254.72,6832.08,200],["2022-08-25",6158.49,6735.85,6158.49,6735.85,3100],["2022-08-26",6735.85,6735.85,6735.85,6735.85,200],["2022-08-29",6735.85,6735.85,6735.85,6735.85,0],["2022-08-30",6735.85,6735.85,6735.85,6735.85,0],["2022-08-31",6735.85,6735.85,6735.85,6735.85,0],["2022-09-05",6543.4,6543.4,6062.26,6062.26,700],["2022-09-06",6062.26,6062.26,6062.26,6062.26,0],["2022-09-07",6062.26,6062.26,6062.26,6062.26,0],["2022-09-08",6062.26,6062.26,6062.26,6062.26,0],["2022-09-09",6062.26,6062.26,6062.26,6062.26,0],["2022-09-12",6062.26,6062.26,6062.26,6062.26,0],["2022-09-13",6062.26,6062.26,6062.26,6062.26,0],["2022-09-14",6062.26,6062.26,6062.26,6062.26,0],["2022-09-15",6062.26,6062.26,6062.26,6062.26,0],["2022-09-16",6062.26,6062.26,6062.26,6062.26,0],["2022-09-19",6062.26,6062.26,6062.26,6062.26,0],["2022-09-20",6062.26,6062.26,6062.26,6062.26,0],["2022-09-21",6062.26,6062.26,6062.26,6062.26,0],["2022-09-22",5581.13,5966.04,5484.91,5869.81,2800],["2022-09-23",5869.81,5869.81,5869.81,5869.81,0],["2022-09-26",5869.81,5869.81,5869.81,5869.81,0],["2022-09-27",5869.81,5869.81,5869.81,5869.81,0],["2022-09-28",5869.81,5869.81,5869.81,5869.81,0],["2022-09-29",6350.94,6350.94,6350.94,6350.94,100],["2022-09-30",6350.94,6350.94,6350.94,6350.94,0],["2022-10-03",6350.94,6350.94,6350.94,6350.94,0],["2022-10-04",6350.94,6350.94,6350.94,6350.94,0],["2022-10-05",6350.94,6350.94,6350.94,6350.94,0],["2022-10-06",6350.94,6350.94,6350.94,6350.94,0],["2022-10-07",5773.58,5773.58,5773.58,5773.58,100],["2022-10-10",6062.26,6158.49,6062.26,6158.49,500],["2022-10-11",6158.49,6158.49,6158.49,6158.49,0],["2022-10-12",6158.49,6158.49,6158.49,6158.49,0],["2022-10-13",6254.72,6254.72,6062.26,6062.26,200],["2022-10-14",5581.13,5773.58,5484.91,5773.58,5900],["2022-10-17",5196.23,5773.58,5196.23,5773.58,1800],["2022-10-18",5196.23,5773.58,5196.23,5773.58,200],["2022-10-19",5773.58,5773.58,5773.58,5773.58,0],["2022-10-20",5196.23,5773.58,5196.23,5773.58,1300],["2022-10-21",5773.58,5773.58,5773.58,5773.58,100],["2022-10-24",5196.23,5677.36,5196.23,5677.36,400],["2022-10-25",5677.36,5677.36,5677.36,5677.36,0],["2022-10-26",5196.23,5677.36,5196.23,5677.36,400],["2022-10-27",5677.36,5677.36,5677.36,5677.36,0],["2022-10-28",5677.36,5677.36,5677.36,5677.36,0],["2022-10-31",5196.23,5196.23,5196.23,5196.23,100],["2022-11-01",5196.23,5196.23,5196.23,5196.23,0],["2022-11-02",5196.23,5196.23,5196.23,5196.23,0],["2022-11-03",5196.23,5196.23,5196.23,5196.23,0],["2022-11-04",5677.36,5677.36,5677.36,5677.36,100],["2022-11-07",5677.36,5966.04,5581.13,5966.04,1200],["2022-11-08",5966.04,6447.17,5966.04,6447.17,300],["2022-11-09",5869.81,6735.85,5869.81,6735.85,6100],["2022-11-10",6735.85,6735.85,6735.85,6735.85,0],["2022-11-11",6639.62,6735.85,6639.62,6735.85,800],["2022-11-14",6735.85,6735.85,6735.85,6735.85,0],["2022-11-15",6735.85,6735.85,6735.85,6735.85,0],["2022-11-16",6447.17,6735.85,6062.26,6735.85,500],["2022-11-17",6735.85,6735.85,6735.85,6735.85,0],["2022-11-18",6543.4,6735.85,6543.4,6735.85,400],["2022-11-21",6735.85,6735.85,6735.85,6735.85,0],["2022-11-22",6735.85,6735.85,6735.85,6735.85,0],["2022-11-23",6735.85,6735.85,6735.85,6735.85,0],["2022-11-24",6735.85,6735.85,6735.85,6735.85,0],["2022-11-25",6735.85,6735.85,6735.85,6735.85,0],["2022-11-28",6735.85,6735.85,6735.85,6735.85,0],["2022-11-29",6735.85,6735.85,6735.85,6735.85,0],["2022-11-30",6735.85,6735.85,6735.85,6735.85,0],["2022-12-01",6639.62,6735.85,6639.62,6735.85,200],["2022-12-02",6735.85,6735.85,6735.85,6735.85,0],["2022-12-05",6639.62,6639.62,6543.4,6543.4,500],["2022-12-06",5966.04,6543.4,5966.04,6543.4,600],["2022-12-07",5966.04,6543.4,5966.04,6543.4,400],["2022-12-08",5966.04,6543.4,5966.04,6543.4,800],["2022-12-09",6735.85,6735.85,6735.85,6735.85,100],["2022-12-12",6735.85,6735.85,6735.85,6735.85,0],["2022-12-13",6062.26,6447.17,6062.26,6447.17,800],["2022-12-14",6447.17,6735.85,5869.81,6639.62,800],["2022-12-15",6062.26,6639.62,6062.26,6639.62,900],["2022-12-16",6062.26,6735.85,6062.26,6639.62,700],["2022-12-19",6062.26,6639.62,6062.26,6639.62,400],["2022-12-20",7216.98,7216.98,7216.98,7216.98,100],["2022-12-21",7216.98,7216.98,7216.98,7216.98,0],["2022-12-22",7216.98,7216.98,7216.98,7216.98,0],["2022-12-23",7216.98,7216.98,7216.98,7216.98,0],["2022-12-26",7216.98,7216.98,7216.98,7216.98,0],["2022-12-27",7216.98,7216.98,7216.98,7216.98,0],["2022-12-28",7216.98,7216.98,7216.98,7216.98,0],["2022-12-29",7216.98,7216.98,7216.98,7216.98,0],["2022-12-30",7216.98,7216.98,7216.98,7216.98,0],["2023-01-03",7216.98,7216.98,7216.98,7216.98,0],["2023-01-04",7216.98,7216.98,7216.98,7216.98,0],["2023-01-05",7216.98,7216.98,7216.98,7216.98,0],["2023-01-06",7216.98,7216.98,7216.98,7216.98,0],["2023-01-09",7216.98,7216.98,7216.98,7216.98,0],["2023-01-10",7216.98,7216.98,7216.98,7216.98,0],["2023-01-11",7216.98,7216.98,7216.98,7216.98,0],["2023-01-12",6639.62,6639.62,6639.62,6639.62,1000],["2023-01-13",6639.62,6639.62,6639.62,6639.62,0],["2023-01-16",7024.53,7024.53,7024.53,7024.53,100],["2023-01-17",7024.53,7024.53,7024.53,7024.53,0],["2023-01-18",7024.53,7024.53,7024.53,7024.53,0],["2023-01-19",6350.94,6832.08,6350.94,6832.08,1000],["2023-01-27",6832.08,6832.08,6832.08,6832.08,0],["2023-01-30",6158.49,6735.85,6158.49,6735.85,200],["2023-01-31",6062.26,6735.85,6062.26,6735.85,4000],["2023-02-01",6735.85,7024.53,6735.85,7024.53,300],["2023-02-02",7024.53,7024.53,7024.53,7024.53,0],["2023-02-03",7024.53,7024.53,7024.53,7024.53,0],["2023-02-06",7024.53,7024.53,7024.53,7024.53,0],["2023-02-07",7024.53,7024.53,7024.53,7024.53,0],["2023-02-08",7024.53,7024.53,7024.53,7024.53,0],["2023-02-09",7024.53,7024.53,7024.53,7024.53,0],["2023-02-10",7024.53,7024.53,7024.53,7024.53,0],["2023-02-13",7024.53,7024.53,7024.53,7024.53,0],["2023-02-14",7024.53,7024.53,7024.53,7024.53,0],["2023-02-15",7024.53,7024.53,7024.53,7024.53,0],["2023-02-16",7024.53,7024.53,7024.53,7024.53,0],["2023-02-17",7024.53,7024.53,7024.53,7024.53,0],["2023-02-20",6350.94,6735.85,6350.94,6735.85,600],["2023-02-21",6735.85,6735.85,6735.85,6735.85,0],["2023-02-22",6639.62,6735.85,6639.62,6735.85,200],["2023-02-23",6254.72,6254.72,6254.72,6254.72,100],["2023-02-24",6158.49,6158.49,6158.49,6158.49,900],["2023-02-27",6639.62,6639.62,6639.62,6639.62,100],["2023-02-28",6639.62,6639.62,6639.62,6639.62,0],["2023-03-01",6543.4,6543.4,6543.4,6543.4,1000],["2023-03-02",6928.3,7120.75,5966.04,6735.85,500],["2023-03-03",7313.21,7409.43,7313.21,7409.43,300],["2023-03-06",7409.43,7409.43,7409.43,7409.43,0],["2023-03-07",7409.43,7409.43,7409.43,7409.43,0],["2023-03-08",7409.43,7409.43,7409.43,7409.43,0],["2023-03-09",7216.98,7216.98,6832.08,6832.08,200],["2023-03-10",6832.08,6832.08,6832.08,6832.08,0],["2023-03-13",6832.08,6832.08,6832.08,6832.08,0],["2023-03-14",6832.08,6928.3,6158.49,6735.85,2200],["2023-03-15",6639.62,6639.62,6639.62,6639.62,100],["2023-03-16",6639.62,6639.62,6062.26,6639.62,500],["2023-03-17",6158.49,6735.85,6158.49,6735.85,400],["2023-03-20",6735.85,6735.85,6735.85,6735.85,300],["2023-03-21",6062.26,6735.85,6062.26,6735.85,400],["2023-03-22",6735.85,6735.85,6735.85,6735.85,0],["2023-03-23",6062.26,6639.62,6062.26,6639.62,200],["2023-03-24",6639.62,6639.62,6639.62,6639.62,0],["2023-03-27",6639.62,6639.62,6639.62,6639.62,0],["2023-03-28",6639.62,6639.62,6639.62,6639.62,0],["2023-03-29",6639.62,6639.62,6639.62,6639.62,0],["2023-03-30",6639.62,6639.62,6639.62,6639.62,0],["2023-03-31",6639.62,6639.62,6639.62,6639.62,0],["2023-04-03",6639.62,6639.62,6639.62,6639.62,0],["2023-04-04",6639.62,6639.62,6639.62,6639.62,0],["2023-04-05",6639.62,6639.62,6639.62,6639.62,0],["2023-04-06",6639.62,6639.62,6639.62,6639.62,0],["2023-04-07",6639.62,6639.62,6639.62,6639.62,0],["2023-04-10",6062.26,6543.4,6062.26,6543.4,200],["2023-04-11",5966.04,6543.4,5966.04,6543.4,1600],["2023-04-12",5966.04,6735.85,5966.04,6735.85,200],["2023-04-13",6062.26,6639.62,6062.26,6639.62,300],["2023-04-14",6062.26,6639.62,6062.26,6639.62,500],["2023-04-17",6639.62,6639.62,6639.62,6639.62,0],["2023-04-18",6639.62,6639.62,6639.62,6639.62,0],["2023-04-19",6639.62,6639.62,6639.62,6639.62,0],["2023-04-20",6639.62,6639.62,6639.62,6639.62,0],["2023-04-21",6639.62,6639.62,6639.62,6639.62,0],["2023-04-24",6639.62,6639.62,6639.62,6639.62,0],["2023-04-25",6639.62,6639.62,6639.62,6639.62,0],["2023-04-26",6639.62,6639.62,6639.62,6639.62,0],["2023-04-27",6639.62,6639.62,6639.62,6639.62,0],["2023-04-28",6639.62,6639.62,6639.62,6639.62,0],["2023-05-04",6639.62,6639.62,6639.62,6639.62,0],["2023-05-05",6639.62,6639.62,6639.62,6639.62,0],["2023-05-08",6639.62,6639.62,6639.62,6639.62,0],["2023-05-09",6447.17,6543.4,6447.17,6543.4,2000],["2023-05-10",6543.4,6543.4,6543.4,6543.4,0],["2023-05-11",6543.4,6543.4,6543.4,6543.4,0],["2023-05-12",6543.4,6543.4,6543.4,6543.4,0],["2023-05-15",6543.4,6543.4,6543.4,6543.4,0],["2023-05-16",6254.72,6254.72,6254.72,6254.72,100],["2023-05-17",5677.36,6254.72,5677.36,6254.72,400],["2023-05-18",5677.36,6254.72,5677.36,6254.72,52300],["2023-05-19",6254.72,6254.72,6254.72,6254.72,135100],["2023-05-22",6543.4,6543.4,6543.4,6543.4,100],["2023-05-23",5966.04,6735.85,5966.04,6735.85,400],["2023-05-24",6062.26,6639.62,6062.26,6639.62,400],["2023-05-25",6062.26,6735.85,6062.26,6735.85,400],["2023-05-26",6062.26,6735.85,6062.26,6735.85,1300],["2023-05-29",6062.26,6639.62,6062.26,6543.4,1000],["2023-05-30",6543.4,6543.4,6543.4,6543.4,0],["2023-05-31",6543.4,6543.4,6543.4,6543.4,0],["2023-06-01",6543.4,6543.4,6543.4,6543.4,0],["2023-06-02",6543.4,6543.4,6543.4,6543.4,0],["2023-06-05",5966.04,6543.4,5966.04,6543.4,2600],["2023-06-06",5966.04,6447.17,5966.04,6447.17,4100],["2023-06-07",6447.17,6447.17,6447.17,6447.17,0],["2023-06-08",6447.17,6447.17,6447.17,6447.17,0],["2023-06-09",5869.81,6350.94,5869.81,6350.94,2900],["2023-06-12",6350.94,6350.94,6350.94,6350.94,300],["2023-06-13",5869.81,6254.72,5869.81,6254.72,1900],["2023-06-14",6254.72,6254.72,5966.04,5966.04,1600],["2023-06-15",6350.94,6350.94,5773.58,6062.26,1400],["2023-06-16",6062.26,6062.26,5581.13,5581.13,2400],["2023-06-19",5677.36,5773.58,5677.36,5677.36,1100],["2023-06-20",5677.36,5966.04,5677.36,5966.04,3200],["2023-06-21",5966.04,5966.04,5966.04,5966.04,700],["2023-06-22",5966.04,5966.04,5773.58,5773.58,4200],["2023-06-23",5773.58,5966.04,5773.58,5966.04,1600],["2023-06-26",5677.36,5966.04,5484.91,5966.04,3800],["2023-06-27",5677.36,5773.58,5484.91,5677.36,17500],["2023-06-28",5484.91,5869.81,5484.91,5773.58,4100],["2023-06-29",5484.91,5677.36,5292.45,5677.36,3400],["2023-06-30",5677.36,5773.58,5677.36,5773.58,200],["2023-07-03",5773.58,5773.58,5773.58,5773.58,300],["2023-07-04",5773.58,5773.58,5773.58,5773.58,400],["2023-07-05",5388.68,5773.58,5292.45,5773.58,26400],["2023-07-06",5388.68,5388.68,5388.68,5388.68,400],["2023-07-07",5292.45,5581.13,5292.45,5581.13,1600],["2023-07-10",5292.45,5484.91,5292.45,5292.45,5200],["2023-07-11",5292.45,5484.91,5100.0,5484.91,400],["2023-07-12",5292.45,5484.91,5196.23,5484.91,6100],["2023-07-13",5484.91,5484.91,5484.91,5484.91,100],["2023-07-14",5196.23,5388.68,5196.23,5388.68,4400],["2023-07-17",5100.0,5484.91,5100.0,5484.91,400],["2023-07-18",5196.23,5292.45,5196.23,5196.23,3000],["2023-07-19",5003.77,5388.68,5003.77,5388.68,2500],["2023-07-20",5196.23,5388.68,5196.23,5388.68,1100],["2023-07-21",5388.68,5388.68,5196.23,5196.23,3100],["2023-07-24",5196.23,5484.91,5196.23,5484.91,5200],["2023-07-25",5292.45,5484.91,5292.45,5484.91,200],["2023-07-26",5484.91,5581.13,5484.91,5581.13,300],["2023-07-27",5677.36,5966.04,5677.36,5966.04,200],["2023-07-28",5388.68,5677.36,5388.68,5677.36,3800],["2023-07-31",5484.91,5677.36,5388.68,5677.36,16300],["2023-08-01",5388.68,5581.13,5388.68,5581.13,700],["2023-08-02",5388.68,5581.13,5388.68,5581.13,5300],["2023-08-03",5292.45,5292.45,5292.45,5292.45,2300],["2023-08-04",5484.91,5484.91,5292.45,5292.45,700],["2023-08-07",5003.77,5292.45,5003.77,5292.45,1300],["2023-08-08",5292.45,5677.36,5292.45,5677.36,4300],["2023-08-09",5581.13,5677.36,5196.23,5388.68,17200],["2023-08-10",5388.68,5484.91,5292.45,5484.91,17500],["2023-08-11",5292.45,5292.45,5196.23,5292.45,1500],["2023-08-14",5292.45,5388.68,5196.23,5292.45,3000],["2023-08-15",5196.23,5388.68,5196.23,5388.68,2800],["2023-08-16",5196.23,5196.23,5196.23,5196.23,2100],["2023-08-17",5292.45,5292.45,5196.23,5196.23,400],["2023-08-18",4907.55,5100.0,4907.55,5100.0,200],["2023-08-21",5100.0,5100.0,5100.0,5100.0,0],["2023-08-22",4811.32,5100.0,4618.87,5100.0,16000],["2023-08-23",5292.45,5292.45,4811.32,5100.0,5300],["2023-08-24",5003.77,5003.77,4811.32,5003.77,1400],["2023-08-25",5003.77,5484.91,5003.77,5292.45,2300],["2023-08-28",5292.45,5388.68,5003.77,5292.45,2600],["2023-08-29",5388.68,5484.91,5003.77,5196.23,1700],["2023-08-30",4907.55,5100.0,4907.55,5100.0,3700],["2023-08-31",4811.32,5196.23,4618.87,5196.23,2500],["2023-09-05",5196.23,5196.23,5196.23,5196.23,200],["2023-09-06",5003.77,5003.77,5003.77,5003.77,700],["2023-09-07",5003.77,5292.45,5003.77,5196.23,1100],["2023-09-08",5003.77,5100.0,4811.32,5100.0,5300],["2023-09-11",4811.32,5003.77,4715.09,5003.77,400],["2023-09-12",5003.77,5292.45,5003.77,5292.45,300],["2023-09-13",5292.45,5388.68,4811.32,5292.45,12700],["2023-09-14",5003.77,5388.68,4907.55,5196.23,6200],["2023-09-15",5003.77,5003.77,4811.32,4811.32,7600],["2023-09-18",4618.87,4811.32,4618.87,4811.32,500],["2023-09-19",4522.64,4522.64,4522.64,4522.64,100],["2023-09-20",4811.32,4907.55,4811.32,4907.55,2700],["2023-09-21",4907.55,4907.55,4907.55,4907.55,200],["2023-09-22",4715.09,5100.0,4522.64,5100.0,700],["2023-09-25",5100.0,5100.0,5100.0,5100.0,100],["2023-09-26",4715.09,4907.55,4618.87,4907.55,2600],["2023-09-27",4907.55,4907.55,4907.55,4907.55,0],["2023-09-28",4907.55,4907.55,4907.55,4907.55,200],["2023-09-29",4522.64,4811.32,4426.42,4426.42,19700],["2023-10-02",4426.42,4426.42,4426.42,4426.42,0],["2023-10-03",4426.42,4426.42,4426.42,4426.42,0],["2023-10-04",4426.42,4426.42,4426.42,4426.42,0],["2023-10-05",4426.42,4426.42,4426.42,4426.42,0],["2023-10-06",4041.51,4330.19,4041.51,4330.19,300],["2023-10-09",4137.74,4233.96,4041.51,4233.96,3700],["2023-10-10",4233.96,4233.96,4137.74,4137.74,200],["2023-10-11",4137.74,4137.74,4137.74,4137.74,200],["2023-10-12",4137.74,4137.74,4137.74,4137.74,0],["2023-10-13",4041.51,4041.51,3849.06,3849.06,1100],["2023-10-16",4041.51,4041.51,4041.51,4041.51,1000],["2023-10-17",4041.51,4041.51,4041.51,4041.51,0],["2023-10-18",3752.83,3752.83,3656.6,3752.83,5900],["2023-10-19",3752.83,3752.83,3560.38,3560.38,2000],["2023-10-20",3464.15,3560.38,3464.15,3560.38,200],["2023-10-23",3560.38,3560.38,3560.38,3560.38,500],["2023-10-24",3560.38,3560.38,3560.38,3560.38,300],["2023-10-25",3560.38,3560.38,3560.38,3560.38,500],["2023-10-26",3367.92,3464.15,3271.7,3367.92,3800],["2023-10-27",3367.92,3367.92,3175.47,3367.92,1000],["2023-10-30",3656.6,3656.6,3560.38,3560.38,300],["2023-10-31",3367.92,3464.15,3271.7,3464.15,14500],["2023-11-01",3271.7,3464.15,3271.7,3367.92,500],["2023-11-02",3175.47,3175.47,3175.47,3175.47,100],["2023-11-03",3175.47,3175.47,3175.47,3175.47,0],["2023-11-06",3367.92,3464.15,3271.7,3271.7,5500],["2023-11-07",3271.7,3271.7,3271.7,3271.7,500],["2023-11-08",3175.47,3175.47,3175.47,3175.47,500],["2023-11-09",3175.47,3175.47,3175.47,3175.47,100],["2023-11-10",3271.7,3271.7,3271.7,3271.7,100],["2023-11-13",3271.7,3271.7,3271.7,3271.7,100],["2023-11-14",3271.7,3271.7,3271.7,3271.7,0],["2023-11-15",3367.92,3367.92,3367.92,3367.92,1200],["2023-11-16",3367.92,3367.92,3367.92,3367.92,0],["2023-11-17",3367.92,3367.92,3367.92,3367.92,0],["2023-11-20",3367.92,3367.92,3367.92,3367.92,0],["2023-11-21",3367.92,3367.92,3367.92,3367.92,0],["2023-11-22",3464.15,3464.15,3464.15,3464.15,100],["2023-11-23",3464.15,3464.15,3464.15,3464.15,0],["2023-11-24",3464.15,3464.15,3464.15,3464.15,0],["2023-11-27",3464.15,3464.15,3464.15,3464.15,0],["2023-11-28",3464.15,3464.15,3464.15,3464.15,0],["2023-11-29",3464.15,3464.15,3367.92,3367.92,300],["2023-11-30",3271.7,3271.7,3271.7,3271.7,2100],["2023-12-01",3464.15,3560.38,3464.15,3560.38,1200],["2023-12-04",3367.92,3656.6,3271.7,3656.6,2100],["2023-12-05",3656.6,3752.83,3656.6,3752.83,2100],["2023-12-06",3752.83,3849.06,3464.15,3849.06,4000],["2023-12-07",3849.06,3849.06,3849.06,3849.06,0],["2023-12-08",3560.38,3849.06,3560.38,3849.06,1000],["2023-12-11",3849.06,3849.06,3849.06,3849.06,0],["2023-12-12",3560.38,3849.06,3560.38,3849.06,800],["2023-12-13",3560.38,3849.06,3464.15,3849.06,1300],["2023-12-14",3849.06,3849.06,3849.06,3849.06,0],["2023-12-15",3849.06,3849.06,3849.06,3849.06,0],["2023-12-18",3464.15,3752.83,3464.15,3656.6,4500],["2023-12-19",3560.38,3560.38,3367.92,3560.38,7100],["2023-12-20",3752.83,3849.06,3752.83,3849.06,300],["2023-12-21",3464.15,3945.28,3464.15,3560.38,10200],["2023-12-22",3752.83,3849.06,3752.83,3849.06,1900],["2023-12-25",3945.28,3945.28,3945.28,3945.28,10100],["2023-12-26",3945.28,4041.51,3849.06,4041.51,12200],["2023-12-27",3945.28,4233.96,3945.28,4233.96,6400],["2023-12-28",4233.96,4618.87,4233.96,4618.87,4100],["2023-12-29",4618.87,5003.77,4618.87,5003.77,6200],["2024-01-02",5003.77,5484.91,5003.77,5003.77,5200],["2024-01-03",5388.68,5484.91,4811.32,5003.77,2900],["2024-01-04",5003.77,5003.77,5003.77,5003.77,100],["2024-01-05",4811.32,5100.0,4811.32,5100.0,1500],["2024-01-08",5100.0,5100.0,5100.0,5100.0,0],["2024-01-09",5100.0,5100.0,5100.0,5100.0,0],["2024-01-10",5100.0,5100.0,5100.0,5100.0,0],["2024-01-11",5100.0,5100.0,5100.0,5100.0,0],["2024-01-12",4811.32,4811.32,4618.87,4811.32,400],["2024-01-15",4811.32,4811.32,4811.32,4811.32,0],["2024-01-16",4618.87,4618.87,4618.87,4618.87,100],["2024-01-17",4618.87,4618.87,4618.87,4618.87,0],["2024-01-18",4330.19,4618.87,4233.96,4618.87,300],["2024-01-19",4330.19,4618.87,4330.19,4618.87,1000],["2024-01-22",4522.64,4618.87,4330.19,4330.19,600],["2024-01-23",4330.19,4715.09,4330.19,4715.09,8900],["2024-01-24",4618.87,5003.77,4618.87,5003.77,400],["2024-01-25",5003.77,5003.77,5003.77,5003.77,0],["2024-01-26",5003.77,5003.77,5003.77,5003.77,0],["2024-01-29",4522.64,5003.77,4522.64,5003.77,2300],["2024-01-30",5003.77,5003.77,5003.77,5003.77,0],["2024-01-31",5003.77,5003.77,5003.77,5003.77,0],["2024-02-01",4715.09,4715.09,4715.09,4715.09,100],["2024-02-02",4715.09,4715.09,4715.09,4715.09,0],["2024-02-05",4907.55,5100.0,4330.19,4811.32,2900],["2024-02-06",4811.32,4811.32,4811.32,4811.32,0],["2024-02-07",4330.19,4618.87,4330.19,4618.87,1700],["2024-02-15",4330.19,4811.32,4233.96,4811.32,6100],["2024-02-16",4330.19,4811.32,4330.19,4811.32,1400],["2024-02-19",4330.19,4618.87,4330.19,4618.87,1900],["2024-02-20",4233.96,4426.42,4233.96,4426.42,2200],["2024-02-21",4137.74,4426.42,4041.51,4330.19,2100],["2024-02-22",4137.74,4137.74,4041.51,4041.51,3000],["2024-02-23",4041.51,4233.96,3945.28,4233.96,2200],["2024-02-26",4330.19,4330.19,4041.51,4137.74,162000],["2024-02-27",4041.51,4330.19,4041.51,4330.19,1000],["2024-02-28",4137.74,4137.74,4137.74,4137.74,100],["2024-02-29",4137.74,4137.74,4137.74,4137.74,0],["2024-03-01",4137.74,4137.74,4137.74,4137.74,0],["2024-03-04",4041.51,4233.96,4041.51,4233.96,200],["2024-03-05",4233.96,4233.96,4233.96,4233.96,100],["2024-03-06",4233.96,4233.96,4233.96,4233.96,0],["2024-03-07",4233.96,4233.96,4233.96,4233.96,0],["2024-03-08",3849.06,3849.06,3849.06,3849.06,100],["2024-03-11",3849.06,3849.06,3849.06,3849.06,100],["2024-03-12",3849.06,3849.06,3849.06,3849.06,700],["2024-03-13",4041.51,4041.51,4041.51,4041.51,100],["2024-03-14",4041.51,4041.51,4041.51,4041.51,0],["2024-03-15",3849.06,3849.06,3849.06,3849.06,100],["2024-03-18",3849.06,3849.06,3849.06,3849.06,0],["2024-03-19",3849.06,3849.06,3849.06,3849.06,200],["2024-03-20",3849.06,3849.06,3849.06,3849.06,0],["2024-03-21",3849.06,3849.06,3849.06,3849.06,0],["2024-03-22",3849.06,3849.06,3849.06,3849.06,0],["2024-03-25",3849.06,3849.06,3849.06,3849.06,0],["2024-03-26",3849.06,3849.06,3849.06,3849.06,0],["2024-03-27",3849.06,3849.06,3849.06,3849.06,0],["2024-03-28",3656.6,3656.6,3656.6,3656.6,100],["2024-03-29",3752.83,3849.06,3752.83,3849.06,500],["2024-04-01",3752.83,4041.51,3464.15,4041.51,1100],["2024-04-02",4041.51,4041.51,4041.51,4041.51,400],["2024-04-03",3849.06,3849.06,3849.06,3849.06,200],["2024-04-04",3849.06,3849.06,3752.83,3752.83,500],["2024-04-05",3752.83,3752.83,3752.83,3752.83,0],["2024-04-08",3752.83,4041.51,3752.83,4041.51,1000],["2024-04-09",4137.74,4137.74,4137.74,4137.74,100],["2024-04-10",4137.74,4137.74,4137.74,4137.74,0],["2024-04-11",4137.74,4137.74,4137.74,4137.74,0],["2024-04-12",4137.74,4137.74,4137.74,4137.74,0],["2024-04-15",4137.74,4137.74,4137.74,4137.74,0],["2024-04-16",3752.83,3752.83,3752.83,3752.83,300],["2024-04-17",3464.15,3464.15,3464.15,3464.15,700],["2024-04-19",3367.92,3367.92,3367.92,3367.92,100],["2024-04-22",3079.25,3079.25,3079.25,3079.25,100],["2024-04-23",3079.25,3079.25,3079.25,3079.25,100],["2024-04-24",3367.92,3367.92,3367.92,3367.92,200],["2024-04-25",3560.38,3656.6,3560.38,3656.6,1900],["2024-04-26",3945.28,3945.28,3945.28,3945.28,1000],["2024-05-02",4330.19,4330.19,4330.19,4330.19,8100],["2024-05-03",4618.87,4618.87,4426.42,4426.42,2100],["2024-05-06",4041.51,4041.51,4041.51,4041.51,500],["2024-05-07",3752.83,4041.51,3656.6,3945.28,8300],["2024-05-08",3945.28,4330.19,3945.28,4041.51,5800],["2024-05-09",4137.74,4137.74,3945.28,4041.51,2100],["2024-05-10",4330.19,4330.19,4041.51,4137.74,2100],["2024-05-13",3945.28,4137.74,3945.28,4137.74,200],["2024-05-14",4041.51,4137.74,3752.83,4137.74,5500],["2024-05-15",4137.74,4426.42,4137.74,4330.19,1200],["2024-05-16",4330.19,4330.19,4041.51,4041.51,1900],["2024-05-17",4041.51,4041.51,4041.51,4041.51,300],["2024-05-20",4233.96,4233.96,4041.51,4041.51,600],["2024-05-21",4041.51,4041.51,4041.51,4041.51,200],["2024-05-22",4330.19,4330.19,4041.51,4041.51,1300],["2024-05-23",4041.51,4041.51,4041.51,4041.51,100],["2024-05-24",4041.51,4041.51,4041.51,4041.51,0],["2024-05-27",4137.74,4330.19,4137.74,4233.96,2100],["2024-05-28",4233.96,4522.64,4233.96,4426.42,3700],["2024-05-29",4233.96,4330.19,4041.51,4041.51,2500],["2024-05-30",4041.51,4426.42,3945.28,4426.42,9700],["2024-05-31",4618.87,4811.32,4618.87,4811.32,17700],["2024-06-03",4811.32,5292.45,4811.32,5292.45,18700],["2024-06-04",5677.36,5773.58,5677.36,5773.58,6400],["2024-06-05",6254.72,6350.94,6254.72,6350.94,14500],["2024-06-06",6832.08,6928.3,6832.08,6928.3,13400],["2024-06-07",7505.66,7601.89,6254.72,7505.66,18000],["2024-06-10",7505.66,7505.66,6832.08,6832.08,12800],["2024-06-11",6735.85,7409.43,6735.85,7313.21,11700],["2024-06-12",7505.66,7505.66,6832.08,7409.43,12100],["2024-06-13",7409.43,7409.43,7313.21,7409.43,5600],["2024-06-14",7024.53,7024.53,6928.3,6928.3,6500],["2024-06-17",7313.21,7313.21,7120.75,7120.75,300],["2024-06-18",7120.75,7120.75,7120.75,7120.75,1000],["2024-06-19",7120.75,7120.75,7024.53,7024.53,200],["2024-06-20",7409.43,7409.43,7216.98,7313.21,400],["2024-06-21",7313.21,7313.21,6639.62,6639.62,200],["2024-06-24",6639.62,7216.98,6639.62,7216.98,6300],["2024-06-25",7409.43,7890.57,7409.43,7890.57,8300],["2024-06-26",7120.75,7890.57,7120.75,7890.57,200],["2024-06-27",7120.75,8083.02,7120.75,8083.02,5100],["2024-06-28",7698.11,7794.34,7313.21,7313.21,2500],["2024-07-01",6639.62,7698.11,6639.62,7698.11,6400],["2024-07-02",7986.79,7986.79,7601.89,7698.11,2600],["2024-07-03",7601.89,7698.11,7601.89,7698.11,5000],["2024-07-04",8275.47,8275.47,7698.11,7890.57,1700],["2024-07-05",8371.7,8371.7,7120.75,7986.79,300],["2024-07-08",8371.7,8371.7,7986.79,7986.79,2400],["2024-07-09",8179.25,8467.92,8083.02,8467.92,11900],["2024-07-10",8564.15,8564.15,8467.92,8467.92,600],["2024-07-11",9141.51,9141.51,8660.38,8660.38,2200],["2024-07-12",9526.42,9526.42,7794.34,8949.06,9200],["2024-07-15",9237.74,9237.74,9141.51,9141.51,500],["2024-07-16",9141.51,9141.51,9141.51,9141.51,100],["2024-07-17",9141.51,9141.51,8275.47,8275.47,400],["2024-07-18",8852.83,8852.83,8852.83,8852.83,100],["2024-07-19",7986.79,8949.06,7986.79,8949.06,5200],["2024-07-22",8083.02,8852.83,8083.02,8756.6,2200],["2024-07-23",9045.28,9045.28,7890.57,8852.83,1000],["2024-07-24",8660.38,8660.38,7986.79,8660.38,3000],["2024-07-25",8660.38,8660.38,8660.38,8660.38,0],["2024-07-26",8852.83,8852.83,8852.83,8852.83,100],["2024-07-29",8852.83,8852.83,8852.83,8852.83,0],["2024-07-30",8852.83,8852.83,8852.83,8852.83,0],["2024-07-31",8852.83,8852.83,8852.83,8852.83,0],["2024-08-01",7986.79,7986.79,7986.79,7986.79,2600],["2024-08-02",7313.21,8660.38,7313.21,8660.38,2100],["2024-08-05",7794.34,9237.74,7794.34,9237.74,1300],["2024-08-06",8660.38,8660.38,8371.7,8371.7,1700],["2024-08-07",7794.34,8275.47,7698.11,8275.47,2500],["2024-08-08",8275.47,8275.47,8275.47,8275.47,0],["2024-08-09",8275.47,8275.47,8275.47,8275.47,0],["2024-08-12",8852.83,8852.83,8852.83,8852.83,200],["2024-08-13",8852.83,8852.83,8852.83,8852.83,0],["2024-08-14",8852.83,8852.83,8852.83,8852.83,0],["2024-08-15",8852.83,8852.83,8852.83,8852.83,0],["2024-08-16",8275.47,8756.6,7986.79,8756.6,4500],["2024-08-19",8179.25,8564.15,8179.25,8564.15,611800],["2024-08-20",8564.15,8564.15,8564.15,8564.15,1395636],["2024-08-21",8179.25,8852.83,8179.25,8852.83,6600],["2024-08-22",8660.38,8852.83,8660.38,8852.83,1100],["2024-08-23",8852.83,8852.83,8852.83,8852.83,200],["2024-08-26",9141.51,9141.51,8564.15,8564.15,4500],["2024-08-27",8660.38,9237.74,8660.38,9237.74,1202000],["2024-08-28",9237.74,9237.74,9237.74,9237.74,0],["2024-08-29",8756.6,8949.06,8756.6,8949.06,1959800],["2024-08-30",8756.6,8756.6,8371.7,8371.7,900],["2024-09-04",8371.7,8371.7,7890.57,7890.57,500],["2024-09-05",7986.79,7986.79,7890.57,7890.57,1900],["2024-09-06",8179.25,8660.38,8179.25,8660.38,1100],["2024-09-09",8660.38,8660.38,8660.38,8660.38,0],["2024-09-10",8660.38,8660.38,8660.38,8660.38,0],["2024-09-11",8660.38,8660.38,8660.38,8660.38,1900],["2024-09-12",8949.06,8949.06,8949.06,8949.06,100],["2024-09-13",8949.06,8949.06,8949.06,8949.06,1300],["2024-09-16",8949.06,8949.06,8949.06,8949.06,0],["2024-09-17",8179.25,8179.25,8179.25,8179.25,100],["2024-09-18",8467.92,8756.6,8467.92,8467.92,800],["2024-09-19",8467.92,8660.38,8467.92,8564.15,4100],["2024-09-20",8564.15,8564.15,8564.15,8564.15,0],["2024-09-23",8467.92,8467.92,8467.92,8467.92,100],["2024-09-24",8564.15,8564.15,8467.92,8467.92,600],["2024-09-25",8467.92,8467.92,8467.92,8467.92,1900],["2024-09-26",8467.92,8467.92,8467.92,8467.92,0],["2024-09-27",8371.7,8467.92,8371.7,8467.92,3500],["2024-09-30",8467.92,8467.92,8467.92,8467.92,0],["2024-10-01",8467.92,8564.15,8467.92,8564.15,8000],["2024-10-02",8467.92,8467.92,8467.92,8467.92,5000],["2024-10-03",8467.92,8467.92,8467.92,8467.92,2300],["2024-10-04",8467.92,8467.92,8467.92,8467.92,0],["2024-10-07",8467.92,8467.92,8467.92,8467.92,0],["2024-10-08",8467.92,8467.92,8467.92,8467.92,0],["2024-10-09",8467.92,8467.92,8467.92,8467.92,0],["2024-10-10",8467.92,8467.92,8467.92,8467.92,500],["2024-10-11",8467.92,8467.92,8467.92,8467.92,500],["2024-10-14",8467.92,8467.92,8467.92,8467.92,0],["2024-10-15",8467.92,8467.92,8179.25,8467.92,4200],["2024-10-16",8371.7,8467.92,8275.47,8275.47,14300],["2024-10-17",8275.47,8275.47,8275.47,8275.47,0],["2024-10-18",8275.47,8275.47,8275.47,8275.47,0],["2024-10-21",8275.47,8275.47,8275.47,8275.47,0],["2024-10-22",8275.47,8275.47,8275.47,8275.47,5800],["2024-10-23",8275.47,8275.47,8275.47,8275.47,0],["2024-10-24",8275.47,8275.47,8275.47,8275.47,0],["2024-10-25",8275.47,8275.47,8275.47,8275.47,200],["2024-10-28",8275.47,8275.47,8275.47,8275.47,0],["2024-10-29",8275.47,8275.47,8275.47,8275.47,0],["2024-10-30",8275.47,8275.47,8275.47,8275.47,0],["2024-10-31",8275.47,8275.47,8275.47,8275.47,0],["2024-11-01",8275.47,8275.47,8275.47,8275.47,0],["2024-11-04",8275.47,8275.47,8275.47,8275.47,0],["2024-11-05",8275.47,8275.47,8275.47,8275.47,0],["2024-11-06",8275.47,8275.47,8275.47,8275.47,0],["2024-11-07",8275.47,8275.47,8275.47,8275.47,0],["2024-11-08",8275.47,8275.47,8275.47,8275.47,0],["2024-11-11",8275.47,8275.47,8275.47,8275.47,0],["2024-11-12",8275.47,8275.47,8275.47,8275.47,0],["2024-11-13",8275.47,8275.47,8275.47,8275.47,0],["2024-11-14",8275.47,8275.47,8275.47,8275.47,0],["2024-11-15",8275.47,8275.47,8275.47,8275.47,0],["2024-11-18",8275.47,8275.47,8275.47,8275.47,0],["2024-11-19",8275.47,8275.47,8275.47,8275.47,0],["2024-11-20",8275.47,8275.47,8275.47,8275.47,0],["2024-11-21",8275.47,8275.47,8275.47,8275.47,0],["2024-11-22",8275.47,8275.47,8275.47,8275.47,0],["2024-11-25",8275.47,8275.47,8275.47,8275.47,0],["2024-11-26",8275.47,8275.47,8275.47,8275.47,0],["2024-11-27",8275.47,8275.47,8275.47,8275.47,0],["2024-11-28",8275.47,8275.47,8275.47,8275.47,0],["2024-11-29",8275.47,8275.47,8275.47,8275.47,0],["2024-12-02",8275.47,8275.47,8275.47,8275.47,0],["2024-12-03",8275.47,8275.47,8275.47,8275.47,0],["2024-12-04",8275.47,8275.47,8275.47,8275.47,100],["2024-12-05",8275.47,8275.47,8275.47,8275.47,0],["2024-12-06",8275.47,8275.47,8275.47,8275.47,0],["2024-12-09",8275.47,8275.47,8275.47,8275.47,0],["2024-12-10",8275.47,9045.28,7698.11,8275.47,2800],["2024-12-11",8275.47,8275.47,7698.11,7698.11,5000],["2024-12-12",7890.57,7890.57,7601.89,7698.11,1200],["2024-12-13",7698.11,7698.11,7698.11,7698.11,0],["2024-12-16",6928.3,8275.47,6928.3,8275.47,500],["2024-12-17",8275.47,8275.47,8275.47,8275.47,0],["2024-12-18",8949.06,8949.06,8179.25,8179.25,6800],["2024-12-19",7986.79,7986.79,7409.43,7986.79,16100],["2024-12-20",7409.43,7890.57,7409.43,7890.57,2800],["2024-12-23",7505.66,7890.57,7505.66,7890.57,800],["2024-12-24",7505.66,7505.66,7505.66,7505.66,1500],["2024-12-25",7505.66,7505.66,7505.66,7505.66,0],["2024-12-26",7505.66,7505.66,7505.66,7505.66,0],["2024-12-27",7505.66,7505.66,7505.66,7505.66,200],["2024-12-30",7890.57,7890.57,7890.57,7890.57,100],["2024-12-31",7890.57,7890.57,7890.57,7890.57,0],["2025-01-02",8275.47,8564.15,8275.47,8564.15,500],["2025-01-03",8564.15,8564.15,8564.15,8564.15,0],["2025-01-06",8564.15,8564.15,8564.15,8564.15,0],["2025-01-07",8564.15,8564.15,8564.15,8564.15,0],["2025-01-08",8564.15,8564.15,8564.15,8564.15,0],["2025-01-09",8564.15,8564.15,8564.15,8564.15,0],["2025-01-10",8564.15,8564.15,8564.15,8564.15,0],["2025-01-13",8564.15,8564.15,8564.15,8564.15,0],["2025-01-14",8564.15,8564.15,8564.15,8564.15,0],["2025-01-15",8564.15,8564.15,8564.15,8564.15,0],["2025-01-16",8564.15,8564.15,8564.15,8564.15,0],["2025-01-17",8564.15,8564.15,8564.15,8564.15,0],["2025-01-20",8564.15,8564.15,8564.15,8564.15,0],["2025-01-21",8564.15,8564.15,8564.15,8564.15,0],["2025-01-22",8564.15,8564.15,8564.15,8564.15,0],["2025-01-23",8564.15,8564.15,8564.15,8564.15,0],["2025-01-24",8564.15,8564.15,8564.15,8564.15,0],["2025-02-03",8564.15,8564.15,8564.15,8564.15,0],["2025-02-04",8564.15,8564.15,8564.15,8564.15,0],["2025-02-05",8564.15,8564.15,8564.15,8564.15,0],["2025-02-06",8564.15,8564.15,8564.15,8564.15,0],["2025-02-07",8564.15,8564.15,8564.15,8564.15,0],["2025-02-10",8564.15,8564.15,8564.15,8564.15,0],["2025-02-11",8564.15,8564.15,8564.15,8564.15,0],["2025-02-12",7794.34,7890.57,7794.34,7890.57,1600],["2025-02-13",7890.57,7890.57,7890.57,7890.57,100000],["2025-02-14",7120.75,7120.75,7120.75,7120.75,900],["2025-02-17",7794.34,7794.34,6639.62,6639.62,305200],["2025-02-18",7216.98,7216.98,7120.75,7120.75,57100],["2025-02-19",7698.11,7698.11,6928.3,6928.3,200],["2025-02-20",7601.89,7601.89,7601.89,7601.89,200],["2025-02-21",7601.89,7601.89,7601.89,7601.89,0],["2025-02-24",8083.02,8083.02,8083.02,8083.02,100],["2025-02-25",8083.02,8083.02,8083.02,8083.02,0],["2025-02-26",8083.02,8083.02,8083.02,8083.02,0],["2025-02-27",8083.02,8083.02,8083.02,8083.02,0],["2025-02-28",7313.21,8179.25,7313.21,7601.89,2500],["2025-03-03",7601.89,7601.89,7601.89,7601.89,0],["2025-03-04",8275.47,8275.47,8275.47,8275.47,100],["2025-03-05",8275.47,8275.47,8275.47,8275.47,0],["2025-03-06",7890.57,7890.57,7601.89,7601.89,300],["2025-03-07",7601.89,7601.89,7601.89,7601.89,0],["2025-03-10",7601.89,7601.89,7601.89,7601.89,0],["2025-03-11",7024.53,7024.53,7024.53,7024.53,100],["2025-03-12",6447.17,7601.89,6350.94,7601.89,1200],["2025-03-13",7601.89,7601.89,7601.89,7601.89,0],["2025-03-14",7024.53,7024.53,7024.53,7024.53,151000],["2025-03-17",6543.4,6543.4,6543.4,6543.4,200],["2025-03-18",6158.49,7024.53,6158.49,6158.49,1200],["2025-03-19",6735.85,6735.85,5966.04,6735.85,2400],["2025-03-20",6735.85,6735.85,6735.85,6735.85,0],["2025-03-21",7409.43,7409.43,6350.94,6350.94,200],["2025-03-24",6832.08,6928.3,6832.08,6928.3,200],["2025-03-25",7024.53,7601.89,7024.53,7216.98,600],["2025-03-26",7505.66,7505.66,7505.66,7505.66,200],["2025-03-27",7505.66,7986.79,7505.66,7698.11,10400],["2025-03-28",7698.11,7698.11,7698.11,7698.11,800],["2025-03-31",7698.11,7986.79,7698.11,7986.79,5800],["2025-04-01",7986.79,8756.6,7409.43,7601.89,31000],["2025-04-02",7794.34,8275.47,7601.89,7601.89,18700],["2025-04-03",7601.89,7601.89,7505.66,7505.66,400],["2025-04-04",7890.57,7890.57,6832.08,7216.98,3700],["2025-04-08",7601.89,7890.57,7601.89,7890.57,300],["2025-04-09",7698.11,8564.15,7698.11,8564.15,7000],["2025-04-10",8371.7,9333.96,7890.57,9045.28,43400],["2025-04-11",8275.47,8275.47,8179.25,8179.25,1200],["2025-04-14",8756.6,8756.6,8371.7,8371.7,8500],["2025-04-15",8371.7,8371.7,8371.7,8371.7,0],["2025-04-16",8467.92,8467.92,8467.92,8467.92,1000],["2025-04-17",8949.06,8949.06,8949.06,8949.06,1000],["2025-04-18",8371.7,8371.7,8371.7,8371.7,1000],["2025-04-21",7698.11,7698.11,7698.11,7698.11,2400],["2025-04-22",7698.11,7698.11,7698.11,7698.11,0],["2025-04-23",8179.25,8179.25,8179.25,8179.25,1000],["2025-04-24",8179.25,8179.25,8179.25,8179.25,0],["2025-04-25",8275.47,8275.47,7409.43,8275.47,1200],["2025-04-28",8275.47,8275.47,8275.47,8275.47,0],["2025-04-29",8179.25,8371.7,8179.25,8371.7,9700],["2025-05-05",8371.7,8371.7,8371.7,8371.7,0],["2025-05-06",8371.7,8371.7,8371.7,8371.7,0],["2025-05-07",8371.7,8371.7,8371.7,8371.7,0],["2025-05-08",8179.25,8371.7,8179.25,8371.7,5100],["2025-05-09",8371.7,8371.7,8371.7,8371.7,0],["2025-05-12",7601.89,8371.7,7601.89,8371.7,6000],["2025-05-13",8179.25,9141.51,7601.89,7601.89,7200],["2025-05-14",8083.02,8083.02,8083.02,8083.02,6300],["2025-05-15",8179.25,8564.15,8179.25,8564.15,21800],["2025-05-16",8083.02,9045.28,8083.02,9045.28,11100],["2025-05-19",9526.42,9526.42,9526.42,9526.42,900],["2025-05-20",8852.83,9045.28,8852.83,8852.83,75600],["2025-05-21",8949.06,8949.06,8949.06,8949.06,10000],["2025-05-22",8852.83,8852.83,8852.83,8852.83,1600],["2025-05-23",8275.47,8275.47,8179.25,8179.25,7000],["2025-05-26",8275.47,8275.47,8083.02,8083.02,29800],["2025-05-27",8852.83,8852.83,8467.92,8756.6,9200],["2025-05-28",8852.83,8852.83,8467.92,8467.92,44900],["2025-05-29",8852.83,8852.83,7698.11,7794.34,1300],["2025-05-30",8564.15,8564.15,8564.15,8564.15,11400],["2025-06-02",9141.51,9141.51,8660.38,8949.06,8100],["2025-06-03",9141.51,9141.51,8949.06,9141.51,23500],["2025-06-04",8852.83,8852.83,8852.83,8852.83,10000],["2025-06-05",9622.64,9718.87,9622.64,9718.87,2200],["2025-06-06",9141.51,9141.51,9141.51,9141.51,2000],["2025-06-09",9333.96,9333.96,9333.96,9333.96,1000],["2025-06-10",9333.96,9333.96,9333.96,9333.96,0],["2025-06-11",9333.96,9333.96,9333.96,9333.96,0],["2025-06-12",9333.96,9333.96,9333.96,9333.96,0],["2025-06-13",9333.96,9430.19,9141.51,9141.51,19300],["2025-06-16",9141.51,9141.51,9141.51,9141.51,0],["2025-06-17",9141.51,9141.51,9141.51,9141.51,0],["2025-06-18",9045.28,9045.28,8852.83,8949.06,80700],["2025-06-19",9141.51,9141.51,8852.83,8852.83,31900],["2025-06-20",9141.51,9526.42,9141.51,9526.42,13800],["2025-06-23",9622.64,10392.45,9622.64,10392.45,19500],["2025-06-24",11066.04,11066.04,10488.68,10488.68,600],["2025-06-25",10103.77,10103.77,10103.77,10103.77,200],["2025-06-26",10103.77,10103.77,10103.77,10103.77,0],["2025-06-27",10103.77,10103.77,10103.77,10103.77,0],["2025-06-30",10103.77,10103.77,10103.77,10103.77,0],["2025-07-01",10103.77,10103.77,10103.77,10103.77,0],["2025-07-02",10103.77,10103.77,10103.77,10103.77,0],["2025-07-03",10103.77,10103.77,10103.77,10103.77,0],["2025-07-04",9141.51,9141.51,9141.51,9141.51,100],["2025-07-07",8275.47,10007.55,8275.47,10007.55,3200],["2025-07-08",9815.09,9815.09,9815.09,9815.09,1100],["2025-07-09",9815.09,10007.55,9815.09,10007.55,5300],["2025-07-10",10007.55,10007.55,10007.55,10007.55,0],["2025-07-11",10007.55,10007.55,10007.55,10007.55,0],["2025-07-14",9718.87,9718.87,9718.87,9718.87,7000],["2025-07-15",8756.6,8756.6,8756.6,8756.6,100],["2025-07-16",9045.28,9045.28,9045.28,9045.28,200],["2025-07-17",9045.28,9045.28,9045.28,9045.28,0],["2025-07-18",9045.28,9045.28,9045.28,9045.28,0],["2025-07-21",9045.28,9045.28,9045.28,9045.28,100],["2025-07-22",9045.28,9045.28,9045.28,9045.28,1800],["2025-07-23",9045.28,9045.28,9045.28,9045.28,0],["2025-07-24",9045.28,9045.28,9045.28,9045.28,0],["2025-07-25",9045.28,9045.28,9045.28,9045.28,0],["2025-07-28",9622.64,9622.64,9622.64,9622.64,100],["2025-07-29",9622.64,9622.64,9622.64,9622.64,100],["2025-07-30",9622.64,9622.64,9622.64,9622.64,0],["2025-07-31",8660.38,8660.38,8660.38,8660.38,200],["2025-08-01",7890.57,9526.42,7890.57,9526.42,300],["2025-08-04",9526.42,9526.42,9526.42,9526.42,0],["2025-08-05",9526.42,9526.42,9526.42,9526.42,0],["2025-08-06",9526.42,9526.42,9526.42,9526.42,0],["2025-08-07",9141.51,9526.42,9141.51,9526.42,9600],["2025-08-08",9526.42,9526.42,9526.42,9526.42,0],["2025-08-11",9526.42,9526.42,9526.42,9526.42,0],["2025-08-12",10103.77,10103.77,10103.77,10103.77,2000],["2025-08-13",11066.04,11066.04,11066.04,11066.04,8000],["2025-08-14",11547.17,11547.17,11547.17,11547.17,100],["2025-08-15",12028.3,12028.3,12028.3,12028.3,100],["2025-08-18",12028.3,12028.3,12028.3,12028.3,0],["2025-08-19",12124.53,12124.53,12124.53,12124.53,100],["2025-08-20",10969.81,12220.75,10969.81,12220.75,2700],["2025-08-21",11066.04,12028.3,11066.04,12028.3,800],["2025-08-22",13183.02,13183.02,13183.02,13183.02,100],["2025-08-25",13183.02,13183.02,11932.08,11932.08,14500],["2025-08-26",11932.08,11932.08,11835.85,11932.08,2400],["2025-08-27",12413.21,12413.21,10777.36,10777.36,1100],["2025-08-28",9815.09,11835.85,9718.87,9718.87,1600],["2025-08-29",10681.13,10681.13,8756.6,10681.13,1100],["2025-09-03",10681.13,11450.94,10681.13,11450.94,200],["2025-09-04",11450.94,12509.43,11450.94,12509.43,1900],["2025-09-05",12413.21,12413.21,12413.21,12413.21,100],["2025-09-08",12509.43,12509.43,12509.43,12509.43,300],["2025-09-09",12509.43,12509.43,12413.21,12509.43,800],["2025-09-10",12509.43,12509.43,12509.43,12509.43,0],["2025-09-11",12701.89,12701.89,12701.89,12701.89,500],["2025-09-12",12701.89,12701.89,12701.89,12701.89,0],["2025-09-15",13471.7,13471.7,12894.34,12894.34,4100],["2025-09-16",12894.34,12894.34,12894.34,12894.34,0],["2025-09-17",12894.34,12894.34,12894.34,12894.34,0],["2025-09-18",12894.34,12894.34,12894.34,12894.34,200],["2025-09-19",12894.34,12894.34,12894.34,12894.34,0],["2025-09-22",12894.34,12894.34,12894.34,12894.34,0],["2025-09-23",12894.34,12990.57,12894.34,12894.34,2000],["2025-09-24",12894.34,12894.34,12894.34,12894.34,1000],["2025-09-25",12990.57,12990.57,12990.57,12990.57,1000],["2025-09-26",13086.79,13086.79,13086.79,13086.79,1000],["2025-09-29",13086.79,13086.79,13086.79,13086.79,0],["2025-09-30",13086.79,13183.02,13086.79,13183.02,2000],["2025-10-01",13183.02,13183.02,13183.02,13183.02,100],["2025-10-02",12990.57,13183.02,12990.57,13183.02,3300],["2025-10-03",13183.02,13471.7,13183.02,13471.7,3700],["2025-10-06",13183.02,13183.02,13183.02,13183.02,1100],["2025-10-07",13279.25,13856.6,13086.79,13279.25,9700],["2025-10-08",13375.47,13375.47,13279.25,13279.25,1400],["2025-10-09",13279.25,13279.25,13279.25,13279.25,0],["2025-10-10",13279.25,13856.6,13279.25,13856.6,2500],["2025-10-13",13856.6,13856.6,13856.6,13856.6,0],["2025-10-14",13664.15,13664.15,13664.15,13664.15,2000],["2025-10-15",13760.38,13760.38,13760.38,13760.38,1000],["2025-10-16",13760.38,13760.38,13760.38,13760.38,2000],["2025-10-17",13760.38,13760.38,13760.38,13760.38,0],["2025-10-20",13760.38,13760.38,13760.38,13760.38,0],["2025-10-21",13760.38,13760.38,13760.38,13760.38,0],["2025-10-22",13856.6,13856.6,13856.6,13856.6,1000],["2025-10-23",13856.6,13856.6,13856.6,13856.6,0],["2025-10-24",13856.6,13856.6,13856.6,13856.6,0],["2025-10-27",13856.6,13856.6,13856.6,13856.6,0],["2025-10-28",13856.6,13856.6,13856.6,13856.6,0],["2025-10-29",13856.6,13856.6,13856.6,13856.6,0],["2025-10-30",13279.25,13279.25,13279.25,13279.25,2000],["2025-10-31",13183.02,13183.02,12894.34,12894.34,3200],["2025-11-03",12413.21,12413.21,12413.21,12413.21,1000],["2025-11-04",12316.98,12413.21,12316.98,12413.21,500],["2025-11-05",12316.98,12413.21,12316.98,12413.21,600],["2025-11-06",12220.75,13567.92,12220.75,13567.92,8200],["2025-11-07",13471.7,13471.7,13471.7,13471.7,900],["2025-11-10",13856.6,14433.96,13856.6,14433.96,6100],["2025-11-11",14818.87,14818.87,14818.87,14818.87,1000],["2025-11-12",13856.6,13856.6,13856.6,13856.6,2000],["2025-11-13",13760.38,13856.6,13760.38,13856.6,1600],["2025-11-14",12509.43,15011.32,12509.43,15011.32,1300],["2025-11-17",15011.32,15011.32,15011.32,15011.32,0],["2025-11-18",13567.92,14049.06,13567.92,13567.92,1400],["2025-11-19",13279.25,13279.25,13279.25,13279.25,500],["2025-11-20",12028.3,13471.7,12028.3,13471.7,800],["2025-11-21",13375.47,13471.7,13375.47,13471.7,1000],["2025-11-24",13471.7,13471.7,13471.7,13471.7,2500],["2025-11-25",13183.02,13183.02,13183.02,13183.02,2000],["2025-11-26",13375.47,13375.47,13375.47,13375.47,2500],["2025-11-27",13375.47,13375.47,13279.25,13279.25,3000],["2025-11-28",13375.47,13375.47,13183.02,13183.02,215300],["2025-12-01",13183.02,13183.02,13183.02,13183.02,0],["2025-12-02",13183.02,13183.02,13183.02,13183.02,5000],["2025-12-03",13183.02,13183.02,11932.08,13086.79,19900],["2025-12-04",11835.85,12894.34,11835.85,12798.11,27000],["2025-12-05",12701.89,12701.89,11643.4,12028.3,17800],["2025-12-08",12798.11,12798.11,11835.85,11932.08,8300],["2025-12-09",11835.85,11835.85,11835.85,11835.85,25500],["2025-12-10",11739.62,11739.62,10681.13,10681.13,26800],["2025-12-11",11354.72,11450.94,10777.36,10777.36,800],["2025-12-12",11835.85,11835.85,10200.0,10392.45,3300],["2025-12-15",9430.19,10488.68,9430.19,10488.68,500],["2025-12-16",10488.68,10488.68,10488.68,10488.68,10000],["2025-12-17",9622.64,9622.64,9526.42,9622.64,3600],["2025-12-18",10103.77,10103.77,10103.77,10103.77,2000],["2025-12-19",10103.77,10873.58,10103.77,10873.58,1100],["2025-12-22",10584.91,10584.91,10103.77,10584.91,1800],["2025-12-23",10584.91,10584.91,10584.91,10584.91,0],["2025-12-24",10103.77,10103.77,10103.77,10103.77,1900],["2025-12-25",10200.0,10200.0,9815.09,9815.09,3000],["2025-12-26",9815.09,9815.09,9815.09,9815.09,2600],["2025-12-29",9815.09,9815.09,9622.64,9622.64,2500],["2025-12-30",9911.32,9911.32,9911.32,9911.32,100],["2025-12-31",9911.32,9911.32,9911.32,9911.32,0],["2026-01-05",9911.32,9911.32,9911.32,9911.32,0],["2026-01-06",9911.32,9911.32,9911.32,9911.32,0],["2026-01-07",9622.64,9622.64,9622.64,9622.64,2000],["2026-01-08",9622.64,9622.64,9622.64,9622.64,0],["2026-01-09",9526.42,9526.42,9526.42,9526.42,500],["2026-01-12",9526.42,9526.42,9526.42,9526.42,200],["2026-01-13",9430.19,9430.19,9141.51,9141.51,11700],["2026-01-14",9141.51,9141.51,9141.51,9141.51,0],["2026-01-15",9141.51,9141.51,9141.51,9141.51,0],["2026-01-16",10007.55,10007.55,10007.55,10007.55,700],["2026-01-19",10007.55,10007.55,10007.55,10007.55,0],["2026-01-20",9622.64,9622.64,9622.64,9622.64,100],["2026-01-21",9622.64,9622.64,9622.64,9622.64,0],["2026-01-22",9622.64,9622.64,9622.64,9622.64,0],["2026-01-23",9622.64,9622.64,9622.64,9622.64,0],["2026-01-26",9622.64,9622.64,9622.64,9622.64,0],["2026-01-27",9622.64,9622.64,9622.64,9622.64,0],["2026-01-28",9622.64,9622.64,9622.64,9622.64,0],["2026-01-29",9622.64,9622.64,9622.64,9622.64,1500],["2026-01-30",9622.64,9622.64,9622.64,9622.64,200],["2026-02-02",9430.19,9430.19,9430.19,9430.19,200],["2026-02-03",9430.19,9430.19,9430.19,9430.19,300],["2026-02-04",9430.19,9430.19,9430.19,9430.19,0],["2026-02-05",9430.19,9622.64,9430.19,9622.64,6100],["2026-02-06",9622.64,9622.64,9622.64,9622.64,0],["2026-02-09",9622.64,10392.45,9622.64,10007.55,5800],["2026-02-10",10777.36,10777.36,10777.36,10777.36,100000],["2026-02-11",10200.0,11066.04,10200.0,11066.04,8100],["2026-02-12",10969.81,12028.3,10007.55,12028.3,55200],["2026-02-13",10969.81,13183.02,10873.58,13183.02,36500],["2026-02-23",12894.34,14241.51,12028.3,12028.3,126000],["2026-02-24",13183.02,13183.02,12124.53,13183.02,17000],["2026-02-25",13279.25,14433.96,12990.57,14433.96,85900],["2026-02-26",14241.51,15781.13,14241.51,15300.0,17600],["2026-02-27",15300.0,16743.4,14145.28,16743.4,21700],["2026-03-02",16743.4,18379.25,16550.94,18379.25,32200],["2026-03-03",19149.06,19245.28,18475.47,19245.28,19700],["2026-03-04",18475.47,19245.28,18475.47,19245.28,64400],["2026-03-05",19149.06,20688.68,19149.06,20592.45,127300],["2026-03-06",20496.23,20592.45,18764.15,18764.15,12400],["2026-03-09",18764.15,18764.15,18764.15,18764.15,320900],["2026-03-10",20111.32,20207.55,20111.32,20207.55,1500],["2026-03-11",19918.87,19918.87,19918.87,19918.87,16100],["2026-03-12",20207.55,20977.36,18090.57,20784.91,54400],["2026-03-13",20111.32,20111.32,20111.32,20111.32,9000],["2026-03-16",20207.55,20207.55,20111.32,20111.32,15000],["2026-03-17",20015.09,20111.32,20015.09,20111.32,11100],["2026-03-18",21939.62,21939.62,19822.64,20111.32,19000],["2026-03-19",20207.55,20303.77,20207.55,20303.77,12500],["2026-03-20",22324.53,22324.53,20784.91,20881.13,8100],["2026-03-23",20015.09,20111.32,20015.09,20111.32,10500],["2026-03-24",19726.42,20400.0,19726.42,20400.0,4500],["2026-03-25",20400.0,20592.45,20400.0,20592.45,5000],["2026-03-26",20015.09,20111.32,20015.09,20111.32,3900],["2026-03-27",18186.79,21073.58,18186.79,20688.68,18400],["2026-03-30",20400.0,20496.23,20400.0,20496.23,6100],["2026-03-31",18860.38,20111.32,18860.38,20111.32,48700],["2026-04-01",19052.83,20303.77,18283.02,20303.77,15400],["2026-04-02",18571.7,20111.32,18571.7,20111.32,7300],["2026-04-03",18475.47,19630.19,18283.02,19630.19,14200],["2026-04-06",19918.87,20111.32,17801.89,19918.87,11000],["2026-04-07",18283.02,20784.91,18090.57,20592.45,10200],["2026-04-08",20207.55,20207.55,18667.92,19918.87,17300],["2026-04-09",20111.32,20111.32,18090.57,19052.83,6300],["2026-04-10",17513.21,19149.06,17320.75,19149.06,5300],["2026-04-13",19149.06,19149.06,17416.98,19149.06,7300],["2026-04-14",19052.83,19149.06,17320.75,17320.75,18400],["2026-04-15",15684.91,18475.47,15588.68,15588.68,10600],["2026-04-16",17032.08,17128.3,14915.09,17128.3,18000],["2026-04-17",18283.02,18283.02,17032.08,18283.02,15600],["2026-04-20",19245.28,19245.28,18283.02,19245.28,8800],["2026-04-21",19726.42,19726.42,19245.28,19245.28,6500],["2026-04-22",19245.28,19245.28,18283.02,19245.28,13200],["2026-04-23",20592.45,20592.45,19533.96,19533.96,6100],["2026-04-24",20207.55,20207.55,19245.28,20111.32,4100],["2026-04-28",20111.32,21169.81,20111.32,21169.81,800],["2026-04-29",23094.34,23094.34,19245.28,21362.26,7800],["2026-05-04",21169.81,21169.81,19245.28,21169.81,3800],["2026-05-05",21169.81,21169.81,20688.68,20688.68,1000],["2026-05-06",20688.68,22035.85,18667.92,22035.85,2400],["2026-05-07",23575.47,24056.6,22035.85,22613.21,3600],["2026-05-08",21458.49,21458.49,21458.49,21458.49,2200],["2026-05-11",21458.49,22613.21,21169.81,21169.81,900],["2026-05-12",20496.23,21169.81,20207.55,21169.81,4300],["2026-05-13",19533.96,21169.81,19245.28,21169.81,4000],["2026-05-14",20688.68,20688.68,20688.68,20688.68,200],["2026-05-15",19918.87,19918.87,19726.42,19726.42,1300],["2026-05-18",21073.58,21073.58,21073.58,21073.58,300],["2026-05-19",19726.42,19726.42,19437.74,19437.74,900],["2026-05-20",19630.19,21073.58,17513.21,21073.58,1700],["2026-05-21",19437.74,19437.74,19437.74,19437.74,200],["2026-05-22",17513.21,19437.74,17513.21,19437.74,400],["2026-05-25",18764.15,18764.15,18764.15,18764.15,2000],["2026-05-26",16935.85,19245.28,16935.85,19245.28,10300],["2026-05-27",19149.06,20784.91,19052.83,20784.91,7800],["2026-05-28",19245.28,19245.28,19245.28,19245.28,3900],["2026-05-29",19245.28,19245.28,19245.28,19245.28,1800],["2026-06-01",19341.51,19341.51,19341.51,19341.51,4300],["2026-06-02",19533.96,19533.96,19341.51,19341.51,5800],["2026-06-03",19341.51,19341.51,17609.43,19341.51,10100],["2026-06-04",17513.21,18956.6,17513.21,18956.6,4200],["2026-06-05",18956.6,19149.06,17224.53,19149.06,5700],["2026-06-08",17513.21,20881.13,17416.98,20881.13,15200],["2026-06-09",18956.6,18956.6,18860.38,18860.38,3600],["2026-06-10",17320.75,17320.75,17320.75,17320.75,12900],["2026-06-11",17513.21,17705.66,15684.91,17609.43,14700],["2026-06-12",17609.43,17609.43,17609.43,17609.43,2100],["2026-06-15",16069.81,18283.02,15973.58,17224.53,7600],["2026-06-16",17032.08,17994.34,15588.68,17994.34,71000],["2026-06-17",17801.89,17801.89,16358.49,16935.85,7600],["2026-06-18",16839.62,16839.62,15300.0,16358.49,4700],["2026-06-19",14722.64,15492.45,14722.64,14722.64,44500],["2026-06-22",14433.96,15588.68,14433.96,14722.64,28800],["2026-06-23",14915.09,15684.91,14722.64,14722.64,14500],["2026-06-24",14818.87,15588.68,13471.7,15588.68,22800],["2026-06-25",15588.68,15588.68,14433.96,14433.96,22000],["2026-06-26",14530.19,14530.19,14433.96,14530.19,16400],["2026-06-29",14530.19,15877.36,13664.15,13952.83,33200],["2026-06-30",14626.42,14626.42,14337.74,14530.19,11100],["2026-07-01",14433.96,15300.0,14433.96,15300.0,22000],["2026-07-02",16000.0,16000.0,15900.0,15900.0,10600],["2026-07-03",16000.0,16000.0,14500.0,15800.0,22100],["2026-07-06",15800.0,16000.0,14500.0,15700.0,73600],["2026-07-07",16000.0,16000.0,14500.0,15600.0,43600],["2026-07-08",15700.0,15700.0,14700.0,15400.0,7300],["2026-07-09",15400.0,15400.0,14400.0,15000.0,8700],["2026-07-10",14900.0,15100.0,14500.0,15100.0,12400],["2026-07-13",15100.0,15100.0,13800.0,15000.0,8000],["2026-07-14",14800.0,15000.0,13800.0,15000.0,6000],["2026-07-15",15000.0,15000.0,14800.0,14800.0,3300],["2026-07-16",14700.0,15000.0,14700.0,14900.0,4700],["2026-07-17",14800.0,14900.0,14800.0,14900.0,2500],["2026-07-20",15000.0,15000.0,13700.0,14500.0,6300],["2026-07-21",14500.0,14800.0,14000.0,14800.0,9200],["2026-07-22",14800.0,14800.0,14000.0,14500.0,6000],["2026-07-23",14500.0,14500.0,13600.0,14500.0,6100],["2026-07-24",14500.0,14500.0,13700.0,14400.0,5200],["2026-07-27",14400.0,15600.0,13100.0,15500.0,21900],["2026-07-28",14000.0,15000.0,14000.0,15000.0,1600],["2026-07-29",13800.0,14800.0,13800.0,14800.0,8000],["2026-07-30",14700.0,14900.0,14600.0,14900.0,10500],["2026-07-31",15000.0,15500.0,14100.0,14100.0,4900],["2026-08-03",15000.0,15000.0,13900.0,14500.0,13600],["2026-08-04",14400.0,14600.0,14200.0,14500.0,15300],["2026-08-05",14500.0,14500.0,13900.0,14300.0,13700],["2026-08-06",14000.0,14200.0,13600.0,14100.0,10200],["2026-08-07",14100.0,14100.0,13500.0,14000.0,15600],["2026-08-10",14000.0,14200.0,13000.0,14000.0,19200],["2026-08-11",13700.0,13800.0,13000.0,13800.0,16500],["2026-08-12",13800.0,13800.0,13500.0,13800.0,32500],["2026-08-13",13600.0,13900.0,13000.0,13900.0,27100],["2026-08-14",13900.0,13900.0,13500.0,13800.0,10700],["2026-08-17",13500.0,14100.0,13400.0,14100.0,182600],["2026-08-18",14000.0,14000.0,13500.0,13800.0,12600],["2026-08-19",13800.0,13800.0,13400.0,13800.0,15600],["2026-08-20",13800.0,13800.0,13500.0,13800.0,12300],["2026-08-21",13800.0,13800.0,13500.0,13800.0,13000],["2026-08-24",13800.0,14000.0,13400.0,14000.0,33700],["2026-08-25",14000.0,14000.0,13400.0,13900.0,73900],["2026-08-26",13900.0,13900.0,13300.0,13800.0,29300],["2026-08-27",13800.0,13800.0,13000.0,13400.0,28600],["2026-08-28",13100.0,13600.0,13000.0,13000.0,31700],["2026-09-03",13400.0,13400.0,13000.0,13200.0,24100],["2026-09-04",13000.0,13300.0,12400.0,13000.0,32000],["2026-09-07",13000.0,13800.0,12500.0,13800.0,70300],["2026-09-08",13800.0,14000.0,13400.0,13800.0,59000],["2026-09-09",13600.0,14000.0,13300.0,13800.0,55600],["2026-09-10",13600.0,13600.0,13500.0,13600.0,16100],["2026-09-11",13600.0,13900.0,13000.0,13900.0,48100],["2026-09-14",13700.0,13900.0,13500.0,13900.0,45700],["2026-09-15",13800.0,13900.0,13700.0,13800.0,10300],["2026-09-16",13800.0,13800.0,13400.0,13700.0,13300],["2026-09-17",13400.0,13600.0,13100.0,13600.0,9100],["2026-09-18",13600.0,13800.0,13600.0,13800.0,17800],["2026-09-21",13800.0,13800.0,13200.0,13500.0,13100],["2026-09-22",13500.0,13600.0,13100.0,13100.0,1600],["2026-09-23",13500.0,13500.0,13000.0,13500.0,15600],["2026-09-24",13500.0,13500.0,13000.0,13500.0,15700],["2026-09-25",13300.0,13300.0,12600.0,12800.0,8800],["2026-09-28",13000.0,13000.0,12400.0,12800.0,15500],["2026-09-29",12900.0,13000.0,12000.0,12900.0,24000],["2026-09-30",12900.0,12900.0,12400.0,12800.0,10500],["2026-10-01",12800.0,12800.0,12300.0,12800.0,8100],["2026-10-02",12700.0,12800.0,12500.0,12800.0,20300],["2026-10-05",12800.0,13000.0,12200.0,13000.0,16100],["2026-10-06",13000.0,13000.0,12900.0,13000.0,9600],["2026-10-07",13000.0,13100.0,12900.0,13100.0,16100],["2026-10-08",13000.0,13000.0,13000.0,13000.0,800],["2026-10-09",13000.0,13500.0,12900.0,13500.0,18000],["2026-10-12",13400.0,13800.0,13400.0,13800.0,14400]]}