{"sym":"KGM","index":false,"bars":[["2017-09-21",5688.33,5688.33,5688.33,5688.33,0],["2017-09-22",5688.33,5688.33,5688.33,5688.33,0],["2017-09-25",5688.33,5688.33,5688.33,5688.33,0],["2017-09-26",5688.33,5688.33,5688.33,5688.33,0],["2017-09-27",5688.33,5688.33,5688.33,5688.33,0],["2017-09-28",5688.33,5688.33,5688.33,5688.33,0],["2017-09-29",5688.33,5688.33,5688.33,5688.33,0],["2017-10-02",5688.33,5688.33,5688.33,5688.33,0],["2017-10-03",5688.33,5688.33,5688.33,5688.33,0],["2017-10-04",5688.33,5688.33,5688.33,5688.33,0],["2017-10-05",5688.33,5688.33,5688.33,5688.33,0],["2017-10-06",5688.33,5688.33,5688.33,5688.33,0],["2017-10-09",5688.33,5688.33,5688.33,5688.33,0],["2017-10-10",5688.33,5688.33,5688.33,5688.33,0],["2017-10-11",5688.33,5688.33,5688.33,5688.33,0],["2017-10-12",5688.33,5688.33,5688.33,5688.33,0],["2017-10-13",5688.33,5688.33,5688.33,5688.33,0],["2017-10-16",5688.33,5688.33,5688.33,5688.33,0],["2017-10-17",5688.33,5688.33,5688.33,5688.33,0],["2017-10-18",5688.33,5688.33,5688.33,5688.33,0],["2017-10-19",5688.33,5688.33,5688.33,5688.33,1100],["2017-10-20",5688.33,5688.33,5688.33,5688.33,0],["2017-10-23",5688.33,5688.33,5688.33,5688.33,0],["2017-10-24",5688.33,5688.33,5688.33,5688.33,0],["2017-10-25",6541.58,6541.58,6541.58,6541.58,100],["2017-10-26",6541.58,6541.58,6541.58,6541.58,0],["2017-10-27",6541.58,6541.58,6541.58,6541.58,0],["2017-10-30",6541.58,6541.58,6541.58,6541.58,0],["2017-10-31",6541.58,6541.58,6541.58,6541.58,0],["2017-11-01",6541.58,6541.58,6541.58,6541.58,0],["2017-11-02",6541.58,6541.58,6541.58,6541.58,0],["2017-11-03",6541.58,6541.58,6541.58,6541.58,0],["2017-11-06",6541.58,6541.58,6541.58,6541.58,0],["2017-11-07",6541.58,6541.58,6541.58,6541.58,0],["2017-11-08",6541.58,6541.58,6541.58,6541.58,0],["2017-11-09",6541.58,6541.58,6541.58,6541.58,100],["2017-11-10",6541.58,6541.58,6541.58,6541.58,0],["2017-11-13",6541.58,6541.58,6541.58,6541.58,0],["2017-11-14",6541.58,6541.58,6541.58,6541.58,0],["2017-11-15",6541.58,6541.58,6541.58,6541.58,0],["2017-11-16",6541.58,6541.58,6541.58,6541.58,0],["2017-11-17",6541.58,6541.58,6541.58,6541.58,0],["2017-11-20",6541.58,6541.58,6541.58,6541.58,0],["2017-11-21",6541.58,6541.58,6541.58,6541.58,0],["2017-11-22",6541.58,6541.58,6541.58,6541.58,0],["2017-11-23",6541.58,6541.58,6541.58,6541.58,0],["2017-11-24",6541.58,6541.58,6541.58,6541.58,0],["2017-11-27",6541.58,6541.58,6541.58,6541.58,0],["2017-11-28",6541.58,6541.58,6541.58,6541.58,0],["2017-11-29",5688.33,5688.33,5688.33,5688.33,2000],["2017-11-30",5688.33,5688.33,5688.33,5688.33,0],["2017-12-01",5688.33,5688.33,5688.33,5688.33,0],["2017-12-04",5688.33,5688.33,5688.33,5688.33,0],["2017-12-05",5688.33,5688.33,5688.33,5688.33,0],["2017-12-06",5688.33,5688.33,5688.33,5688.33,0],["2017-12-07",5688.33,5688.33,5688.33,5688.33,0],["2017-12-08",5688.33,5688.33,5688.33,5688.33,0],["2017-12-11",5688.33,5688.33,5688.33,5688.33,0],["2017-12-12",5688.33,5688.33,5688.33,5688.33,0],["2017-12-13",5688.33,5688.33,5688.33,5688.33,0],["2017-12-14",5688.33,5688.33,5688.33,5688.33,0],["2017-12-15",5688.33,5688.33,5688.33,5688.33,0],["2017-12-18",5688.33,5688.33,5688.33,5688.33,0],["2017-12-19",5688.33,5688.33,5688.33,5688.33,0],["2017-12-20",5688.33,5688.33,5688.33,5688.33,0],["2017-12-21",5688.33,5688.33,5688.33,5688.33,0],["2017-12-22",5688.33,5688.33,5688.33,5688.33,0],["2017-12-25",5688.33,5688.33,5688.33,5688.33,0],["2017-12-26",5688.33,5688.33,5688.33,5688.33,0],["2017-12-27",5688.33,5688.33,5688.33,5688.33,0],["2017-12-28",5688.33,5688.33,5688.33,5688.33,0],["2017-12-29",5688.33,5688.33,5688.33,5688.33,0],["2018-01-02",5688.33,5688.33,5688.33,5688.33,0],["2018-01-03",5688.33,5688.33,5688.33,5688.33,0],["2018-01-04",5688.33,5688.33,5688.33,5688.33,0],["2018-01-05",5688.33,5688.33,5688.33,5688.33,0],["2018-01-08",5688.33,5688.33,5688.33,5688.33,0],["2018-01-09",5688.33,5688.33,5688.33,5688.33,0],["2018-01-10",5688.33,5688.33,5688.33,5688.33,0],["2018-01-11",5688.33,5688.33,5688.33,5688.33,0],["2018-01-12",5688.33,5688.33,5688.33,5688.33,2600],["2018-01-15",5688.33,5688.33,5688.33,5688.33,0],["2018-01-16",5688.33,5688.33,5688.33,5688.33,0],["2018-01-17",5688.33,5688.33,5688.33,5688.33,0],["2018-01-18",5688.33,5688.33,5688.33,5688.33,0],["2018-01-19",5688.33,5688.33,5688.33,5688.33,0],["2018-01-22",5688.33,5688.33,5688.33,5688.33,0],["2018-01-23",5688.33,5688.33,5688.33,5688.33,0],["2018-01-24",5688.33,5688.33,5688.33,5688.33,0],["2018-01-25",5688.33,5688.33,5688.33,5688.33,0],["2018-01-26",5688.33,5688.33,5688.33,5688.33,0],["2018-01-29",5688.33,5688.33,5688.33,5688.33,0],["2018-01-30",5688.33,5688.33,5688.33,5688.33,0],["2018-01-31",5688.33,5688.33,5688.33,5688.33,1000],["2018-02-01",5688.33,5688.33,5688.33,5688.33,0],["2018-02-02",5688.33,5688.33,5688.33,5688.33,0],["2018-02-05",5688.33,5688.33,5688.33,5688.33,1000],["2018-02-06",5688.33,5688.33,5688.33,5688.33,0],["2018-02-07",5688.33,5688.33,5688.33,5688.33,0],["2018-02-08",5688.33,5688.33,5688.33,5688.33,0],["2018-02-09",5688.33,5688.33,5688.33,5688.33,0],["2018-02-12",5688.33,5688.33,5688.33,5688.33,0],["2018-02-13",5688.33,5688.33,5688.33,5688.33,0],["2018-02-21",5688.33,5688.33,5688.33,5688.33,0],["2018-02-22",5688.33,5688.33,5688.33,5688.33,0],["2018-02-23",5688.33,5688.33,5688.33,5688.33,0],["2018-02-26",5688.33,5688.33,5688.33,5688.33,0],["2018-02-27",5688.33,5688.33,5688.33,5688.33,0],["2018-02-28",5688.33,5688.33,5688.33,5688.33,0],["2018-03-01",5688.33,5688.33,5688.33,5688.33,0],["2018-03-02",5688.33,5688.33,5688.33,5688.33,0],["2018-03-05",5688.33,5688.33,5688.33,5688.33,0],["2018-03-06",5688.33,5688.33,5688.33,5688.33,0],["2018-03-07",5688.33,5688.33,5688.33,5688.33,0],["2018-03-08",5688.33,5688.33,5688.33,5688.33,0],["2018-03-09",5688.33,5688.33,5688.33,5688.33,0],["2018-03-12",5688.33,5688.33,5688.33,5688.33,0],["2018-03-13",5688.33,5688.33,5688.33,5688.33,0],["2018-03-14",5688.33,5688.33,5688.33,5688.33,0],["2018-03-15",5688.33,5688.33,5688.33,5688.33,0],["2018-03-16",5688.33,5688.33,5688.33,5688.33,0],["2018-03-19",5688.33,5688.33,5688.33,5688.33,0],["2018-03-20",5688.33,5688.33,5688.33,5688.33,0],["2018-03-21",5688.33,5688.33,5688.33,5688.33,0],["2018-03-22",5688.33,5688.33,5688.33,5688.33,0],["2018-03-23",5688.33,5688.33,5688.33,5688.33,0],["2018-03-26",5688.33,5688.33,5688.33,5688.33,0],["2018-03-27",5688.33,5688.33,5688.33,5688.33,0],["2018-03-28",5688.33,5688.33,5688.33,5688.33,0],["2018-03-29",5688.33,5688.33,5688.33,5688.33,0],["2018-03-30",5688.33,5688.33,5688.33,5688.33,0],["2018-04-02",5688.33,5688.33,5688.33,5688.33,0],["2018-04-03",5688.33,5688.33,5688.33,5688.33,0],["2018-04-04",5688.33,5688.33,5688.33,5688.33,0],["2018-04-05",5688.33,5688.33,5688.33,5688.33,0],["2018-04-06",5688.33,5688.33,5688.33,5688.33,0],["2018-04-09",5688.33,5688.33,5688.33,5688.33,0],["2018-04-10",5688.33,5688.33,5688.33,5688.33,0],["2018-04-11",5688.33,5688.33,5688.33,5688.33,0],["2018-04-12",5688.33,5688.33,5688.33,5688.33,0],["2018-04-13",3583.65,3583.65,3413.0,3413.0,2500],["2018-04-16",3526.76,3526.76,3526.76,3526.76,0],["2018-04-17",3526.76,3526.76,3526.76,3526.76,0],["2018-04-18",3526.76,3526.76,3526.76,3526.76,0],["2018-04-19",3526.76,3526.76,3526.76,3526.76,0],["2018-04-20",3526.76,3526.76,3526.76,3526.76,0],["2018-04-23",3526.76,3526.76,3526.76,3526.76,0],["2018-04-24",3526.76,3526.76,3526.76,3526.76,0],["2018-04-26",3526.76,3526.76,3526.76,3526.76,0],["2018-04-27",3526.76,3526.76,3526.76,3526.76,0],["2018-05-02",3526.76,3526.76,3526.76,3526.76,0],["2018-05-03",3526.76,3526.76,3526.76,3526.76,0],["2018-05-04",3526.76,3526.76,3526.76,3526.76,0],["2018-05-07",3526.76,3526.76,3526.76,3526.76,0],["2018-05-08",3526.76,3526.76,3526.76,3526.76,0],["2018-05-09",3526.76,3526.76,3526.76,3526.76,0],["2018-05-10",3526.76,3526.76,3526.76,3526.76,0],["2018-05-11",3526.76,3526.76,3526.76,3526.76,0],["2018-05-14",3526.76,3526.76,3526.76,3526.76,0],["2018-05-15",3526.76,3526.76,3526.76,3526.76,0],["2018-05-16",3526.76,3526.76,3526.76,3526.76,0],["2018-05-17",3526.76,3526.76,3526.76,3526.76,0],["2018-05-18",3526.76,3526.76,3526.76,3526.76,0],["2018-05-21",3526.76,3526.76,3526.76,3526.76,0],["2018-05-22",3526.76,3526.76,3526.76,3526.76,0],["2018-05-23",3526.76,3526.76,3526.76,3526.76,0],["2018-05-24",3526.76,3526.76,3526.76,3526.76,0],["2018-05-25",3526.76,3526.76,3526.76,3526.76,0],["2018-05-28",3526.76,3526.76,3526.76,3526.76,0],["2018-05-29",3526.76,3526.76,3526.76,3526.76,0],["2018-05-30",3526.76,3526.76,3526.76,3526.76,0],["2018-05-31",3526.76,3526.76,3526.76,3526.76,0],["2018-06-01",3526.76,3526.76,3526.76,3526.76,0],["2018-06-04",3526.76,3526.76,3526.76,3526.76,0],["2018-06-05",3526.76,3526.76,3526.76,3526.76,0],["2018-06-06",3526.76,3526.76,3526.76,3526.76,0],["2018-06-07",3526.76,3526.76,3526.76,3526.76,0],["2018-06-08",3526.76,3526.76,3526.76,3526.76,0],["2018-06-11",3526.76,3526.76,3526.76,3526.76,0],["2018-06-12",3526.76,3526.76,3526.76,3526.76,0],["2018-06-13",3526.76,3526.76,3526.76,3526.76,0],["2018-06-14",3526.76,3526.76,3526.76,3526.76,0],["2018-06-15",3526.76,3526.76,3526.76,3526.76,0],["2018-06-18",3526.76,3526.76,3526.76,3526.76,0],["2018-06-19",3526.76,3526.76,3526.76,3526.76,0],["2018-06-20",3526.76,3526.76,3526.76,3526.76,0],["2018-06-21",3526.76,3526.76,3526.76,3526.76,0],["2018-06-22",3526.76,3526.76,3526.76,3526.76,0],["2018-06-25",3526.76,3526.76,3526.76,3526.76,0],["2018-06-26",3526.76,3526.76,3526.76,3526.76,0],["2018-06-27",3526.76,3526.76,3526.76,3526.76,0],["2018-06-28",3526.76,3526.76,3526.76,3526.76,0],["2018-06-29",3526.76,3526.76,3526.76,3526.76,0],["2018-07-02",3526.76,3526.76,3526.76,3526.76,0],["2018-07-03",3665.07,3665.07,3665.07,3665.07,100],["2018-07-04",3665.07,3665.07,3665.07,3665.07,0],["2018-07-05",3665.07,3665.07,3665.07,3665.07,0],["2018-07-06",3665.07,3665.07,3665.07,3665.07,0],["2018-07-09",3665.07,3665.07,3665.07,3665.07,0],["2018-07-10",3665.07,3665.07,3665.07,3665.07,0],["2018-07-11",3665.07,3665.07,3665.07,3665.07,0],["2018-07-12",3665.07,3665.07,3665.07,3665.07,0],["2018-07-13",3665.07,3665.07,3665.07,3665.07,0],["2018-07-16",3665.07,3665.07,3665.07,3665.07,0],["2018-07-17",3665.07,3665.07,3665.07,3665.07,0],["2018-07-18",3665.07,3665.07,3665.07,3665.07,0],["2018-07-19",3665.07,3665.07,3665.07,3665.07,0],["2018-07-20",3665.07,3665.07,3665.07,3665.07,0],["2018-07-23",3665.07,3665.07,3665.07,3665.07,0],["2018-07-24",3665.07,3665.07,3665.07,3665.07,0],["2018-07-25",3665.07,3665.07,3665.07,3665.07,0],["2018-07-26",3665.07,3665.07,3665.07,3665.07,0],["2018-07-27",3665.07,3665.07,3665.07,3665.07,0],["2018-07-30",3665.07,3665.07,3665.07,3665.07,0],["2018-07-31",3665.07,3665.07,3665.07,3665.07,0],["2018-08-01",3665.07,3665.07,3665.07,3665.07,0],["2018-08-02",3665.07,3665.07,3665.07,3665.07,0],["2018-08-03",3665.07,3665.07,3665.07,3665.07,0],["2018-08-06",3665.07,3665.07,3665.07,3665.07,0],["2018-08-07",3665.07,3665.07,3665.07,3665.07,0],["2018-08-08",3665.07,3665.07,3665.07,3665.07,0],["2018-08-09",3665.07,3665.07,3665.07,3665.07,0],["2018-08-10",3665.07,3665.07,3665.07,3665.07,3000],["2018-08-13",3665.07,3665.07,3665.07,3665.07,0],["2018-08-14",3665.07,3665.07,3665.07,3665.07,0],["2018-08-15",3665.07,3665.07,3665.07,3665.07,0],["2018-08-16",3665.07,3665.07,3665.07,3665.07,0],["2018-08-17",3665.07,3665.07,3665.07,3665.07,0],["2018-08-20",3665.07,3665.07,3665.07,3665.07,0],["2018-08-21",3665.07,3665.07,3665.07,3665.07,0],["2018-08-22",3665.07,3665.07,3665.07,3665.07,0],["2018-08-23",3665.07,3665.07,3665.07,3665.07,3400],["2018-08-24",3665.07,3665.07,3665.07,3665.07,0],["2018-08-27",3665.07,3665.07,3665.07,3665.07,0],["2018-08-28",3665.07,3665.07,3665.07,3665.07,0],["2018-08-29",3665.07,3665.07,3665.07,3665.07,0],["2018-08-30",3665.07,3665.07,3665.07,3665.07,0],["2018-08-31",3665.07,3665.07,3665.07,3665.07,0],["2018-09-04",3665.07,3665.07,3665.07,3665.07,0],["2018-09-05",3665.07,3665.07,3665.07,3665.07,0],["2018-09-06",3665.07,3665.07,3665.07,3665.07,0],["2018-09-07",3665.07,3665.07,3665.07,3665.07,0],["2018-09-10",3665.07,3665.07,3665.07,3665.07,0],["2018-09-11",3665.07,3665.07,3665.07,3665.07,0],["2018-09-12",3665.07,3665.07,3665.07,3665.07,0],["2018-09-13",3665.07,3665.07,3665.07,3665.07,0],["2018-09-14",3665.07,3665.07,3665.07,3665.07,0],["2018-09-17",3665.07,3665.07,3665.07,3665.07,0],["2018-09-18",3665.07,3665.07,3665.07,3665.07,0],["2018-09-19",3665.07,3665.07,3665.07,3665.07,0],["2018-09-20",3665.07,3665.07,3665.07,3665.07,0],["2018-09-21",3665.07,3665.07,3665.07,3665.07,0],["2018-09-24",3665.07,3665.07,3665.07,3665.07,0],["2018-09-25",3665.07,3665.07,3665.07,3665.07,0],["2018-09-26",3665.07,3665.07,3665.07,3665.07,0],["2018-09-27",3665.07,3665.07,3665.07,3665.07,0],["2018-09-28",3665.07,3665.07,3665.07,3665.07,0],["2018-10-01",3665.07,3665.07,3665.07,3665.07,0],["2018-10-02",3665.07,3665.07,3665.07,3665.07,0],["2018-10-03",3665.07,3665.07,3665.07,3665.07,0],["2018-10-04",3665.07,3665.07,3665.07,3665.07,0],["2018-10-05",3665.07,3665.07,3665.07,3665.07,0],["2018-10-08",3665.07,3665.07,3665.07,3665.07,0],["2018-10-09",3665.07,3665.07,3665.07,3665.07,0],["2018-10-10",3665.07,3665.07,3665.07,3665.07,0],["2018-10-11",3665.07,3665.07,3665.07,3665.07,0],["2018-10-12",3665.07,3665.07,3665.07,3665.07,0],["2018-10-15",3665.07,3665.07,3665.07,3665.07,0],["2018-10-16",3665.07,3665.07,3665.07,3665.07,0],["2018-10-17",3665.07,3665.07,3665.07,3665.07,0],["2018-10-18",3665.07,3665.07,3665.07,3665.07,0],["2018-10-19",3665.07,3665.07,3665.07,3665.07,0],["2018-10-22",3665.07,3665.07,3665.07,3665.07,0],["2018-10-23",3665.07,3665.07,3665.07,3665.07,0],["2018-10-24",3665.07,3665.07,3665.07,3665.07,0],["2018-10-25",3665.07,3665.07,3665.07,3665.07,0],["2018-10-26",3665.07,3665.07,3665.07,3665.07,0],["2018-10-29",3665.07,3665.07,3665.07,3665.07,0],["2018-10-30",3665.07,3665.07,3665.07,3665.07,0],["2018-10-31",3665.07,3665.07,3665.07,3665.07,0],["2018-11-01",3665.07,3665.07,3665.07,3665.07,0],["2018-11-02",3665.07,3665.07,3665.07,3665.07,0],["2018-11-05",3665.07,3665.07,3665.07,3665.07,0],["2018-11-06",3665.07,3665.07,3665.07,3665.07,0],["2018-11-07",3665.07,3665.07,3665.07,3665.07,0],["2018-11-08",3665.07,3665.07,3665.07,3665.07,0],["2018-11-09",3665.07,3665.07,3665.07,3665.07,0],["2018-11-12",3665.07,3665.07,3665.07,3665.07,0],["2018-11-13",3665.07,3665.07,3665.07,3665.07,0],["2018-11-14",3665.07,3665.07,3665.07,3665.07,0],["2018-11-15",3665.07,3665.07,3665.07,3665.07,0],["2018-11-16",3665.07,3665.07,3665.07,3665.07,0],["2018-11-19",3665.07,3665.07,3665.07,3665.07,0],["2018-11-20",3665.07,3665.07,3665.07,3665.07,0],["2018-11-21",3665.07,3665.07,3665.07,3665.07,0],["2018-11-22",3665.07,3665.07,3665.07,3665.07,0],["2018-11-23",3665.07,3665.07,3665.07,3665.07,0],["2018-11-26",3665.07,3665.07,3665.07,3665.07,0],["2018-11-27",3665.07,3665.07,3665.07,3665.07,0],["2018-11-28",3665.07,3665.07,3665.07,3665.07,0],["2018-11-29",3665.07,3665.07,3665.07,3665.07,0],["2018-11-30",3665.07,3665.07,3665.07,3665.07,0],["2018-12-03",3665.07,3665.07,3665.07,3665.07,0],["2018-12-04",3665.07,3665.07,3665.07,3665.07,0],["2018-12-05",3665.07,3665.07,3665.07,3665.07,0],["2018-12-06",3665.07,3665.07,3665.07,3665.07,0],["2018-12-07",3665.07,3665.07,3665.07,3665.07,0],["2018-12-10",3665.07,3665.07,3665.07,3665.07,0],["2018-12-11",5117.27,5117.27,5117.27,5117.27,600],["2018-12-12",5117.27,5117.27,5117.27,5117.27,0],["2018-12-13",5117.27,5117.27,5117.27,5117.27,0],["2018-12-14",5117.27,5117.27,5117.27,5117.27,0],["2018-12-17",5117.27,5117.27,5117.27,5117.27,0],["2018-12-18",5117.27,5117.27,5117.27,5117.27,0],["2018-12-19",5186.42,5186.42,5186.42,5186.42,2300],["2018-12-20",5947.09,5947.09,5947.09,5947.09,100],["2018-12-21",6707.77,6707.77,6707.77,6707.77,100],["2018-12-24",6707.77,6707.77,6707.77,6707.77,0],["2018-12-25",7675.9,7675.9,7675.9,7675.9,100],["2018-12-26",7675.9,7675.9,7675.9,7675.9,0],["2018-12-27",7675.9,7675.9,7675.9,7675.9,0],["2018-12-28",7675.9,7675.9,7675.9,7675.9,0],["2019-01-02",7675.9,7675.9,7675.9,7675.9,0],["2019-01-03",7675.9,7675.9,7675.9,7675.9,0],["2019-01-04",7675.9,7675.9,7675.9,7675.9,0],["2019-01-07",7675.9,7675.9,7675.9,7675.9,0],["2019-01-08",7675.9,7675.9,7675.9,7675.9,0],["2019-01-09",7675.9,7675.9,7675.9,7675.9,0],["2019-01-10",7675.9,7675.9,7675.9,7675.9,0],["2019-01-11",7675.9,7675.9,7675.9,7675.9,0],["2019-01-14",7675.9,7675.9,7675.9,7675.9,0],["2019-01-15",7675.9,7675.9,7675.9,7675.9,0],["2019-01-16",7675.9,7675.9,7675.9,7675.9,0],["2019-01-17",7675.9,7675.9,7675.9,7675.9,0],["2019-01-18",7675.9,7675.9,7675.9,7675.9,0],["2019-01-21",7675.9,7675.9,7675.9,7675.9,0],["2019-01-22",7675.9,7675.9,7675.9,7675.9,0],["2019-01-23",7675.9,7675.9,7675.9,7675.9,0],["2019-01-24",7675.9,7675.9,7675.9,7675.9,0],["2019-01-25",7675.9,7675.9,7675.9,7675.9,0],["2019-01-28",7675.9,7675.9,7675.9,7675.9,0],["2019-01-29",8436.57,8436.57,8436.57,8436.57,100],["2019-01-30",8436.57,8436.57,8436.57,8436.57,0],["2019-01-31",8436.57,8436.57,8436.57,8436.57,0],["2019-02-01",8436.57,8436.57,8436.57,8436.57,0],["2019-02-11",8436.57,8436.57,8436.57,8436.57,0],["2019-02-12",8436.57,8436.57,8436.57,8436.57,0],["2019-02-13",8436.57,8436.57,8436.57,8436.57,0],["2019-02-14",8436.57,8436.57,8436.57,8436.57,0],["2019-02-15",8436.57,8436.57,8436.57,8436.57,0],["2019-02-18",8436.57,8436.57,8436.57,8436.57,0],["2019-02-19",8436.57,8436.57,8436.57,8436.57,0],["2019-02-20",8436.57,8436.57,8436.57,8436.57,0],["2019-02-21",8436.57,8436.57,8436.57,8436.57,0],["2019-02-22",8436.57,8436.57,8436.57,8436.57,0],["2019-02-25",8436.57,8436.57,8436.57,8436.57,0],["2019-02-26",8436.57,8436.57,8436.57,8436.57,0],["2019-02-27",7399.29,7399.29,7399.29,7399.29,1000],["2019-02-28",7399.29,7399.29,7399.29,7399.29,0],["2019-03-01",7399.29,7399.29,7399.29,7399.29,0],["2019-03-04",7399.29,7399.29,7399.29,7399.29,0],["2019-03-05",7399.29,7399.29,7399.29,7399.29,0],["2019-03-06",7399.29,7399.29,7399.29,7399.29,0],["2019-03-07",7399.29,7399.29,7399.29,7399.29,0],["2019-03-08",7399.29,7399.29,7399.29,7399.29,0],["2019-03-11",7399.29,7399.29,7399.29,7399.29,0],["2019-03-12",7399.29,7399.29,7399.29,7399.29,0],["2019-03-13",7399.29,7399.29,7399.29,7399.29,0],["2019-03-14",7399.29,7399.29,7399.29,7399.29,0],["2019-03-15",7399.29,7399.29,7399.29,7399.29,0],["2019-03-18",7399.29,7399.29,7399.29,7399.29,0],["2019-03-19",7399.29,7399.29,7399.29,7399.29,0],["2019-03-20",7399.29,7399.29,7399.29,7399.29,0],["2019-03-21",6292.85,6292.85,6292.85,6292.85,200],["2019-03-22",6292.85,6292.85,6292.85,6292.85,0],["2019-03-25",5393.88,5393.88,5393.88,5393.88,1000],["2019-03-26",5393.88,5393.88,5393.88,5393.88,0],["2019-03-27",5393.88,5393.88,5393.88,5393.88,0],["2019-03-28",5393.88,5393.88,5393.88,5393.88,0],["2019-03-29",5393.88,5393.88,5393.88,5393.88,0],["2019-04-01",5393.88,5393.88,5393.88,5393.88,0],["2019-04-02",5393.88,5393.88,5393.88,5393.88,0],["2019-04-03",5393.88,5393.88,5393.88,5393.88,0],["2019-04-04",5393.88,5393.88,5393.88,5393.88,0],["2019-04-05",5393.88,5393.88,5393.88,5393.88,0],["2019-04-08",5393.88,5393.88,5393.88,5393.88,0],["2019-04-09",5324.72,5324.72,4909.81,4909.81,1200],["2019-04-10",4978.96,4978.96,4978.96,4978.96,0],["2019-04-11",4978.96,4978.96,4978.96,4978.96,0],["2019-04-12",4978.96,4978.96,4978.96,4978.96,0],["2019-04-16",4978.96,4978.96,4978.96,4978.96,0],["2019-04-17",4978.96,4978.96,4978.96,4978.96,0],["2019-04-18",4978.96,4978.96,4978.96,4978.96,0],["2019-04-19",5186.42,5186.42,5186.42,5186.42,1000],["2019-04-22",5186.42,5186.42,5186.42,5186.42,0],["2019-04-23",5186.42,5186.42,5186.42,5186.42,0],["2019-04-24",5186.42,5186.42,5186.42,5186.42,0],["2019-04-25",5186.42,5186.42,5186.42,5186.42,0],["2019-04-26",5186.42,5186.42,5186.42,5186.42,0],["2019-05-02",5186.42,5186.42,5186.42,5186.42,0],["2019-05-03",5186.42,5186.42,5186.42,5186.42,0],["2019-05-06",5186.42,5186.42,5186.42,5186.42,0],["2019-05-07",5186.42,5186.42,5186.42,5186.42,0],["2019-05-08",5186.42,5186.42,5186.42,5186.42,0],["2019-05-09",5186.42,5186.42,5186.42,5186.42,0],["2019-05-10",5186.42,5186.42,5186.42,5186.42,0],["2019-05-13",5186.42,5186.42,5186.42,5186.42,0],["2019-05-14",5186.42,5186.42,5186.42,5186.42,0],["2019-05-15",5186.42,5186.42,5186.42,5186.42,0],["2019-05-16",5186.42,5186.42,5186.42,5186.42,0],["2019-05-17",5186.42,5186.42,5186.42,5186.42,0],["2019-05-20",5186.42,5186.42,5186.42,5186.42,0],["2019-05-21",5186.42,5186.42,5186.42,5186.42,0],["2019-05-22",5186.42,5186.42,5186.42,5186.42,0],["2019-05-23",5186.42,5186.42,5186.42,5186.42,0],["2019-05-24",5186.42,5186.42,5186.42,5186.42,0],["2019-05-27",5947.09,5947.09,5947.09,5947.09,200],["2019-05-28",5947.09,5947.09,5947.09,5947.09,0],["2019-05-29",5947.09,5947.09,5947.09,5947.09,0],["2019-05-30",5947.09,5947.09,5947.09,5947.09,0],["2019-05-31",5947.09,5947.09,5947.09,5947.09,0],["2019-06-03",5947.09,5947.09,5947.09,5947.09,0],["2019-06-04",5947.09,5947.09,5947.09,5947.09,0],["2019-06-05",5947.09,5947.09,5947.09,5947.09,0],["2019-06-06",5947.09,5947.09,5947.09,5947.09,0],["2019-06-07",5947.09,5947.09,5947.09,5947.09,0],["2019-06-10",5947.09,5947.09,5947.09,5947.09,0],["2019-06-11",5947.09,5947.09,5947.09,5947.09,0],["2019-06-12",5947.09,5947.09,5947.09,5947.09,0],["2019-06-13",5947.09,5947.09,5947.09,5947.09,0],["2019-06-14",5947.09,5947.09,5947.09,5947.09,0],["2019-06-17",5947.09,5947.09,5947.09,5947.09,0],["2019-06-18",5947.09,5947.09,5947.09,5947.09,0],["2019-06-19",5947.09,5947.09,5947.09,5947.09,0],["2019-06-20",5947.09,5947.09,5947.09,5947.09,0],["2019-06-21",5947.09,5947.09,5947.09,5947.09,0],["2019-06-24",5947.09,5947.09,5947.09,5947.09,0],["2019-06-25",5947.09,5947.09,5947.09,5947.09,0],["2019-06-26",5947.09,5947.09,5947.09,5947.09,0],["2019-06-27",5947.09,5947.09,5947.09,5947.09,0],["2019-06-28",5670.48,5670.48,5670.48,5670.48,100],["2019-07-01",5670.48,5670.48,5670.48,5670.48,0],["2019-07-02",5670.48,5670.48,5670.48,5670.48,0],["2019-07-03",5670.48,5670.48,5670.48,5670.48,0],["2019-07-04",5670.48,5670.48,5670.48,5670.48,0],["2019-07-05",5670.48,5670.48,5670.48,5670.48,0],["2019-07-08",5670.48,5670.48,5670.48,5670.48,0],["2019-07-09",5670.48,5670.48,5670.48,5670.48,0],["2019-07-10",5670.48,5670.48,5670.48,5670.48,0],["2019-07-11",5670.48,5670.48,5670.48,5670.48,0],["2019-07-12",5670.48,5670.48,5670.48,5670.48,0],["2019-07-15",5670.48,5670.48,5670.48,5670.48,0],["2019-07-16",5670.48,5670.48,5670.48,5670.48,0],["2019-07-17",5670.48,5670.48,5670.48,5670.48,0],["2019-07-18",5670.48,5670.48,5670.48,5670.48,0],["2019-07-19",5670.48,5670.48,5670.48,5670.48,0],["2019-07-22",5670.48,5670.48,5670.48,5670.48,0],["2019-07-23",5670.48,5670.48,5670.48,5670.48,0],["2019-07-24",5670.48,5670.48,5670.48,5670.48,0],["2019-07-25",5670.48,5670.48,5670.48,5670.48,0],["2019-07-26",5670.48,5670.48,5670.48,5670.48,0],["2019-07-29",5670.48,5670.48,5670.48,5670.48,0],["2019-07-30",5670.48,5670.48,5670.48,5670.48,0],["2019-07-31",5670.48,5670.48,5670.48,5670.48,0],["2019-08-01",5670.48,5670.48,5670.48,5670.48,0],["2019-08-02",5670.48,5670.48,5670.48,5670.48,0],["2019-08-05",5670.48,5670.48,5670.48,5670.48,0],["2019-08-06",5670.48,5670.48,5670.48,5670.48,0],["2019-08-07",5007.7,5007.7,5007.7,5007.7,1200],["2019-08-08",5007.7,5007.7,5007.7,5007.7,0],["2019-08-09",5007.7,5007.7,5007.7,5007.7,0],["2019-08-12",5007.7,5007.7,5007.7,5007.7,0],["2019-08-13",5007.7,5007.7,5007.7,5007.7,0],["2019-08-14",5007.7,5007.7,5007.7,5007.7,0],["2019-08-15",5007.7,5007.7,5007.7,5007.7,0],["2019-08-16",5007.7,5007.7,5007.7,5007.7,0],["2019-08-19",5007.7,5007.7,5007.7,5007.7,0],["2019-08-20",5007.7,5007.7,5007.7,5007.7,0],["2019-08-21",5007.7,5007.7,5007.7,5007.7,0],["2019-08-22",5007.7,5007.7,5007.7,5007.7,0],["2019-08-23",5007.7,5007.7,5007.7,5007.7,0],["2019-08-26",5007.7,5007.7,5007.7,5007.7,0],["2019-08-27",5007.7,5007.7,5007.7,5007.7,0],["2019-08-28",5007.7,5007.7,5007.7,5007.7,0],["2019-08-29",5007.7,5007.7,5007.7,5007.7,0],["2019-08-30",5007.7,5007.7,5007.7,5007.7,0],["2019-09-03",5007.7,5007.7,5007.7,5007.7,0],["2019-09-04",5007.7,5007.7,5007.7,5007.7,0],["2019-09-05",5007.7,5007.7,5007.7,5007.7,0],["2019-09-06",5007.7,5007.7,5007.7,5007.7,0],["2019-09-09",5007.7,5007.7,5007.7,5007.7,0],["2019-09-10",5007.7,5007.7,5007.7,5007.7,0],["2019-09-11",5007.7,5007.7,5007.7,5007.7,0],["2019-09-12",5007.7,5007.7,5007.7,5007.7,0],["2019-09-13",5007.7,5007.7,5007.7,5007.7,0],["2019-09-16",5007.7,5007.7,5007.7,5007.7,0],["2019-09-17",5007.7,5007.7,5007.7,5007.7,0],["2019-09-18",5007.7,5007.7,5007.7,5007.7,0],["2019-09-19",5007.7,5007.7,5007.7,5007.7,0],["2019-09-20",5007.7,5007.7,5007.7,5007.7,0],["2019-09-23",5007.7,5007.7,5007.7,5007.7,0],["2019-09-24",5007.7,5007.7,5007.7,5007.7,0],["2019-09-25",5007.7,5007.7,5007.7,5007.7,0],["2019-09-26",5007.7,5007.7,5007.7,5007.7,0],["2019-09-27",6996.05,6996.05,6996.05,6996.05,100],["2019-09-30",6996.05,6996.05,6996.05,6996.05,0],["2019-10-01",6996.05,6996.05,6996.05,6996.05,0],["2019-10-02",6996.05,6996.05,6996.05,6996.05,0],["2019-10-03",6996.05,6996.05,6996.05,6996.05,0],["2019-10-04",6996.05,6996.05,6996.05,6996.05,0],["2019-10-07",6996.05,6996.05,6996.05,6996.05,0],["2019-10-08",6996.05,6996.05,6996.05,6996.05,0],["2019-10-09",6996.05,6996.05,6996.05,6996.05,0],["2019-10-10",6996.05,6996.05,6996.05,6996.05,0],["2019-10-11",6996.05,6996.05,6996.05,6996.05,0],["2019-10-14",6996.05,6996.05,6996.05,6996.05,0],["2019-10-15",6996.05,6996.05,6996.05,6996.05,0],["2019-10-16",6996.05,6996.05,6996.05,6996.05,0],["2019-10-17",6996.05,6996.05,6996.05,6996.05,0],["2019-10-18",6996.05,6996.05,6996.05,6996.05,0],["2019-10-21",6996.05,6996.05,6996.05,6996.05,0],["2019-10-22",6996.05,6996.05,6996.05,6996.05,0],["2019-10-23",6996.05,6996.05,6996.05,6996.05,0],["2019-10-24",6996.05,6996.05,6996.05,6996.05,0],["2019-10-25",6996.05,6996.05,6996.05,6996.05,0],["2019-10-28",6996.05,6996.05,6996.05,6996.05,0],["2019-10-29",6996.05,6996.05,6996.05,6996.05,0],["2019-10-30",6996.05,6996.05,6996.05,6996.05,0],["2019-10-31",6996.05,6996.05,6996.05,6996.05,0],["2019-11-01",6996.05,6996.05,6996.05,6996.05,0],["2019-11-04",6996.05,6996.05,6996.05,6996.05,0],["2019-11-05",6996.05,6996.05,6996.05,6996.05,0],["2019-11-06",6996.05,6996.05,6996.05,6996.05,0],["2019-11-07",6996.05,6996.05,6996.05,6996.05,0],["2019-11-08",6996.05,6996.05,6996.05,6996.05,0],["2019-11-11",6996.05,6996.05,6996.05,6996.05,0],["2019-11-12",6996.05,6996.05,6996.05,6996.05,0],["2019-11-13",6996.05,6996.05,6996.05,6996.05,0],["2019-11-14",6996.05,6996.05,6996.05,6996.05,0],["2019-11-15",9794.47,9794.47,9794.47,9794.47,100],["2019-11-18",9794.47,9794.47,9794.47,9794.47,0],["2019-11-19",9794.47,9794.47,9794.47,9794.47,0],["2019-11-20",9794.47,9794.47,9794.47,9794.47,0],["2019-11-21",9794.47,9794.47,9794.47,9794.47,0],["2019-11-22",9794.47,9794.47,9794.47,9794.47,0],["2019-11-25",9794.47,9794.47,9794.47,9794.47,0],["2019-11-26",9794.47,9794.47,9794.47,9794.47,0],["2019-11-27",9794.47,9794.47,9794.47,9794.47,0],["2019-11-28",9794.47,9794.47,9794.47,9794.47,0],["2019-11-29",9794.47,9794.47,9794.47,9794.47,0],["2019-12-02",9794.47,9794.47,9794.47,9794.47,0],["2019-12-03",9794.47,9794.47,9794.47,9794.47,0],["2019-12-04",9794.47,9794.47,9794.47,9794.47,0],["2019-12-05",9794.47,9794.47,9794.47,9794.47,0],["2019-12-06",9794.47,9794.47,9794.47,9794.47,0],["2019-12-09",9794.47,9794.47,9794.47,9794.47,0],["2019-12-10",9794.47,9794.47,9794.47,9794.47,0],["2019-12-11",9794.47,9794.47,9794.47,9794.47,0],["2019-12-12",9794.47,9794.47,9794.47,9794.47,0],["2019-12-13",9794.47,9794.47,9794.47,9794.47,0],["2019-12-16",9794.47,9794.47,9794.47,9794.47,0],["2019-12-17",9794.47,9794.47,9794.47,9794.47,0],["2019-12-18",9794.47,9794.47,9794.47,9794.47,0],["2019-12-19",9794.47,9794.47,9794.47,9794.47,0],["2019-12-20",9794.47,9794.47,9794.47,9794.47,0],["2019-12-23",9794.47,9794.47,9794.47,9794.47,0],["2019-12-24",9794.47,9794.47,9794.47,9794.47,0],["2019-12-25",9794.47,9794.47,9794.47,9794.47,0],["2019-12-26",9794.47,9794.47,9794.47,9794.47,0],["2019-12-27",9794.47,9794.47,9794.47,9794.47,0],["2019-12-30",9794.47,9794.47,9794.47,9794.47,0],["2019-12-31",9794.47,9794.47,9794.47,9794.47,0],["2020-01-02",9794.47,9794.47,9794.47,9794.47,0],["2020-01-03",9794.47,9794.47,9794.47,9794.47,0],["2020-01-06",5891.41,5891.41,5891.41,5891.41,100],["2020-01-07",5891.41,5891.41,5891.41,5891.41,0],["2020-01-08",5891.41,5891.41,5891.41,5891.41,0],["2020-01-09",5891.41,5891.41,5891.41,5891.41,0],["2020-01-10",5891.41,5891.41,5891.41,5891.41,0],["2020-01-13",5891.41,5891.41,5891.41,5891.41,0],["2020-01-14",5891.41,5891.41,5891.41,5891.41,0],["2020-01-15",5891.41,5891.41,5891.41,5891.41,0],["2020-01-16",5891.41,5891.41,5891.41,5891.41,0],["2020-01-17",5891.41,5891.41,5891.41,5891.41,0],["2020-01-20",5891.41,5891.41,5891.41,5891.41,0],["2020-01-21",5891.41,5891.41,5891.41,5891.41,0],["2020-01-22",5891.41,5891.41,5891.41,5891.41,0],["2020-01-30",5891.41,5891.41,5891.41,5891.41,0],["2020-01-31",5891.41,5891.41,5891.41,5891.41,0],["2020-02-03",5891.41,5891.41,5891.41,5891.41,0],["2020-02-04",5891.41,5891.41,5891.41,5891.41,0],["2020-02-05",5891.41,5891.41,5891.41,5891.41,0],["2020-02-06",5891.41,5891.41,5891.41,5891.41,0],["2020-02-07",5891.41,5891.41,5891.41,5891.41,0],["2020-02-10",5891.41,5891.41,5891.41,5891.41,0],["2020-02-11",5891.41,5891.41,5891.41,5891.41,0],["2020-02-12",5891.41,5891.41,5891.41,5891.41,0],["2020-02-13",5891.41,5891.41,5891.41,5891.41,0],["2020-02-14",5891.41,5891.41,5891.41,5891.41,0],["2020-02-17",5891.41,5891.41,5891.41,5891.41,0],["2020-02-18",5891.41,5891.41,5891.41,5891.41,0],["2020-02-19",5891.41,5891.41,5891.41,5891.41,0],["2020-02-20",5891.41,5891.41,5891.41,5891.41,0],["2020-02-21",5891.41,5891.41,5891.41,5891.41,0],["2020-02-24",5891.41,5891.41,5891.41,5891.41,0],["2020-02-25",5891.41,5891.41,5891.41,5891.41,0],["2020-02-26",5891.41,5891.41,5891.41,5891.41,0],["2020-02-27",5891.41,5891.41,5891.41,5891.41,0],["2020-02-28",5891.41,5891.41,5891.41,5891.41,0],["2020-03-02",5891.41,5891.41,5891.41,5891.41,0],["2020-03-03",5891.41,5891.41,5891.41,5891.41,0],["2020-03-04",5891.41,5891.41,5891.41,5891.41,0],["2020-03-05",5891.41,5891.41,5891.41,5891.41,0],["2020-03-06",5891.41,5891.41,5891.41,5891.41,0],["2020-03-09",5891.41,5891.41,5891.41,5891.41,0],["2020-03-10",5891.41,5891.41,5891.41,5891.41,0],["2020-03-11",5891.41,5891.41,5891.41,5891.41,0],["2020-03-12",5891.41,5891.41,5891.41,5891.41,0],["2020-03-13",5891.41,5891.41,5891.41,5891.41,0],["2020-03-16",5891.41,5891.41,5891.41,5891.41,0],["2020-03-17",5891.41,5891.41,5891.41,5891.41,0],["2020-03-18",5891.41,5891.41,5891.41,5891.41,0],["2020-03-19",5891.41,5891.41,5891.41,5891.41,0],["2020-03-20",5891.41,5891.41,5891.41,5891.41,0],["2020-03-23",5891.41,5891.41,5891.41,5891.41,0],["2020-03-24",5891.41,5891.41,5891.41,5891.41,0],["2020-03-25",4418.56,4418.56,3534.85,3534.85,700],["2020-03-26",3682.13,3682.13,3682.13,3682.13,300],["2020-03-27",3682.13,3682.13,3682.13,3682.13,0],["2020-03-30",3682.13,3682.13,3682.13,3682.13,0],["2020-03-31",3682.13,3682.13,3682.13,3682.13,0],["2020-04-01",3682.13,3682.13,3682.13,3682.13,0],["2020-04-03",3682.13,3682.13,3682.13,3682.13,0],["2020-04-06",3166.63,3166.63,3166.63,3166.63,2100],["2020-04-07",2798.42,2798.42,2798.42,2798.42,100],["2020-04-08",2798.42,2798.42,2798.42,2798.42,0],["2020-04-09",2798.42,2798.42,2798.42,2798.42,0],["2020-04-10",2798.42,2798.42,2798.42,2798.42,0],["2020-04-13",2798.42,2798.42,2798.42,2798.42,0],["2020-04-14",2798.42,2798.42,2798.42,2798.42,0],["2020-04-15",3166.63,3166.63,3166.63,3166.63,100],["2020-04-16",3608.49,3608.49,3608.49,3608.49,2000],["2020-04-17",4123.99,4123.99,4123.99,4123.99,200],["2020-04-20",4123.99,4123.99,4123.99,4123.99,0],["2020-04-21",4123.99,4123.99,4123.99,4123.99,0],["2020-04-22",4123.99,4123.99,4123.99,4123.99,0],["2020-04-23",4123.99,4123.99,4123.99,4123.99,0],["2020-04-24",4123.99,4123.99,4123.99,4123.99,0],["2020-04-27",4123.99,4123.99,4123.99,4123.99,0],["2020-04-28",4123.99,4123.99,4123.99,4123.99,0],["2020-04-29",4639.49,4639.49,4639.49,4639.49,1800],["2020-05-04",4639.49,4639.49,4639.49,4639.49,0],["2020-05-05",4639.49,4639.49,4639.49,4639.49,0],["2020-05-06",4639.49,4639.49,4639.49,4639.49,0],["2020-05-07",4639.49,4639.49,4639.49,4639.49,0],["2020-05-08",4639.49,4639.49,4639.49,4639.49,0],["2020-05-11",4639.49,4639.49,4639.49,4639.49,0],["2020-05-12",4639.49,4639.49,4639.49,4639.49,0],["2020-05-13",4639.49,4639.49,4639.49,4639.49,0],["2020-05-14",4639.49,4639.49,4639.49,4639.49,0],["2020-05-15",4639.49,4639.49,4639.49,4639.49,0],["2020-05-18",4639.49,4639.49,4639.49,4639.49,0],["2020-05-19",4639.49,4639.49,4639.49,4639.49,0],["2020-05-20",4639.49,4639.49,4639.49,4639.49,0],["2020-05-21",4639.49,4639.49,4639.49,4639.49,0],["2020-05-22",4639.49,4639.49,4639.49,4639.49,0],["2020-05-25",3976.7,3976.7,3976.7,3976.7,200],["2020-05-26",3976.7,3976.7,3976.7,3976.7,0],["2020-05-27",3976.7,3976.7,3976.7,3976.7,600],["2020-05-28",3976.7,3976.7,3976.7,3976.7,0],["2020-05-29",3976.7,3976.7,3976.7,3976.7,0],["2020-06-01",3976.7,3976.7,3976.7,3976.7,0],["2020-06-02",3976.7,3976.7,3976.7,3976.7,0],["2020-06-03",3976.7,3976.7,3976.7,3976.7,0],["2020-06-04",3976.7,3976.7,3976.7,3976.7,0],["2020-06-05",3976.7,3976.7,3976.7,3976.7,0],["2020-06-08",3976.7,3976.7,3976.7,3976.7,0],["2020-06-09",3976.7,3976.7,3976.7,3976.7,0],["2020-06-10",3976.7,3976.7,3976.7,3976.7,0],["2020-06-11",3976.7,3976.7,3976.7,3976.7,0],["2020-06-12",3976.7,3976.7,3976.7,3976.7,0],["2020-06-15",3976.7,3976.7,3976.7,3976.7,0],["2020-06-16",3976.7,3976.7,3976.7,3976.7,0],["2020-06-17",3976.7,3976.7,3976.7,3976.7,0],["2020-06-18",3976.7,3976.7,3976.7,3976.7,0],["2020-06-19",3976.7,3976.7,3976.7,3976.7,0],["2020-06-22",3976.7,3976.7,3976.7,3976.7,0],["2020-06-23",3976.7,3976.7,3976.7,3976.7,0],["2020-06-24",3976.7,3976.7,3976.7,3976.7,0],["2020-06-25",3976.7,3976.7,3976.7,3976.7,0],["2020-06-26",3976.7,3976.7,3976.7,3976.7,0],["2020-06-29",3976.7,3976.7,3976.7,3976.7,0],["2020-06-30",3976.7,3976.7,3976.7,3976.7,0],["2020-07-01",3976.7,3976.7,3976.7,3976.7,0],["2020-07-02",3976.7,3976.7,3976.7,3976.7,0],["2020-07-03",3976.7,3976.7,3976.7,3976.7,0],["2020-07-06",3976.7,3976.7,3976.7,3976.7,0],["2020-07-07",3976.7,3976.7,3976.7,3976.7,0],["2020-07-08",3976.7,3976.7,3976.7,3976.7,0],["2020-07-09",3976.7,3976.7,3976.7,3976.7,0],["2020-07-10",3976.7,3976.7,3976.7,3976.7,0],["2020-07-13",3976.7,3976.7,3976.7,3976.7,0],["2020-07-14",3976.7,3976.7,3976.7,3976.7,0],["2020-07-15",3976.7,3976.7,3976.7,3976.7,0],["2020-07-16",3976.7,3976.7,3976.7,3976.7,0],["2020-07-17",3976.7,3976.7,3976.7,3976.7,0],["2020-07-20",3976.7,3976.7,3976.7,3976.7,0],["2020-07-21",3976.7,3976.7,3976.7,3976.7,0],["2020-07-22",3976.7,3976.7,3976.7,3976.7,0],["2020-07-23",3976.7,3976.7,3976.7,3976.7,0],["2020-07-24",3976.7,3976.7,3976.7,3976.7,0],["2020-07-27",3976.7,3976.7,3976.7,3976.7,0],["2020-07-28",3976.7,3976.7,3976.7,3976.7,0],["2020-07-29",3976.7,3976.7,3976.7,3976.7,0],["2020-07-30",3976.7,3976.7,3976.7,3976.7,0],["2020-07-31",3976.7,3976.7,3976.7,3976.7,0],["2020-08-03",3976.7,3976.7,3976.7,3976.7,0],["2020-08-04",3976.7,3976.7,3976.7,3976.7,0],["2020-08-05",3976.7,3976.7,3976.7,3976.7,0],["2020-08-06",3976.7,3976.7,3976.7,3976.7,0],["2020-08-07",3976.7,3976.7,3976.7,3976.7,0],["2020-08-10",3976.7,3976.7,3976.7,3976.7,0],["2020-08-11",3976.7,3976.7,3976.7,3976.7,0],["2020-08-12",3976.7,3976.7,3976.7,3976.7,0],["2020-08-13",3976.7,3976.7,3976.7,3976.7,0],["2020-08-14",3976.7,3976.7,3976.7,3976.7,0],["2020-08-17",3976.7,3976.7,3976.7,3976.7,0],["2020-08-18",3976.7,3976.7,3976.7,3976.7,0],["2020-08-19",3976.7,3976.7,3976.7,3976.7,0],["2020-08-20",3976.7,3976.7,3976.7,3976.7,0],["2020-08-21",3976.7,3976.7,3976.7,3976.7,0],["2020-08-24",3976.7,3976.7,3976.7,3976.7,0],["2020-08-25",3976.7,3976.7,3976.7,3976.7,0],["2020-08-26",3976.7,3976.7,3976.7,3976.7,0],["2020-08-27",3976.7,3976.7,3976.7,3976.7,0],["2020-08-28",3976.7,3976.7,3976.7,3976.7,0],["2020-08-31",3976.7,3976.7,3976.7,3976.7,0],["2020-09-01",3976.7,3976.7,3976.7,3976.7,0],["2020-09-03",3976.7,3976.7,3976.7,3976.7,0],["2020-09-04",3976.7,3976.7,3976.7,3976.7,0],["2020-09-07",3976.7,3976.7,3976.7,3976.7,0],["2020-09-08",3976.7,3976.7,3976.7,3976.7,0],["2020-09-09",3976.7,3976.7,3976.7,3976.7,0],["2020-09-10",3976.7,3976.7,3976.7,3976.7,0],["2020-09-11",3976.7,3976.7,3976.7,3976.7,0],["2020-09-14",3976.7,3976.7,3976.7,3976.7,0],["2020-09-15",3976.7,3976.7,3976.7,3976.7,0],["2020-09-16",3976.7,3976.7,3976.7,3976.7,0],["2020-09-17",3976.7,3976.7,3976.7,3976.7,0],["2020-09-18",3976.7,3976.7,3976.7,3976.7,0],["2020-09-21",3976.7,3976.7,3976.7,3976.7,0],["2020-09-22",3976.7,3976.7,3976.7,3976.7,0],["2020-09-23",3976.7,3976.7,3976.7,3976.7,0],["2020-09-24",3976.7,3976.7,3976.7,3976.7,0],["2020-09-25",3976.7,3976.7,3976.7,3976.7,0],["2020-09-28",3976.7,3976.7,3976.7,3976.7,0],["2020-09-29",3976.7,3976.7,3976.7,3976.7,0],["2020-09-30",3976.7,3976.7,3976.7,3976.7,0],["2020-10-01",3976.7,3976.7,3976.7,3976.7,0],["2020-10-02",3976.7,3976.7,3976.7,3976.7,0],["2020-10-05",3976.7,3976.7,3976.7,3976.7,0],["2020-10-06",3976.7,3976.7,3976.7,3976.7,0],["2020-10-07",3976.7,3976.7,3976.7,3976.7,0],["2020-10-08",3976.7,3976.7,3976.7,3976.7,0],["2020-10-09",3976.7,3976.7,3976.7,3976.7,0],["2020-10-12",3976.7,3976.7,3976.7,3976.7,0],["2020-10-13",3976.7,3976.7,3976.7,3976.7,0],["2020-10-14",3976.7,3976.7,3976.7,3976.7,0],["2020-10-15",3976.7,3976.7,3976.7,3976.7,0],["2020-10-16",3976.7,3976.7,3976.7,3976.7,0],["2020-10-19",3976.7,3976.7,3976.7,3976.7,0],["2020-10-20",5523.2,5523.2,5523.2,5523.2,200],["2020-10-21",5523.2,5523.2,5523.2,5523.2,0],["2020-10-22",5523.2,5523.2,5523.2,5523.2,0],["2020-10-23",5523.2,5523.2,5523.2,5523.2,0],["2020-10-26",5523.2,5523.2,5523.2,5523.2,0],["2020-10-27",6333.27,6333.27,6333.27,6333.27,100],["2020-10-28",6333.27,6333.27,6333.27,6333.27,0],["2020-10-29",6333.27,6333.27,6333.27,6333.27,0],["2020-10-30",6333.27,6333.27,6333.27,6333.27,0],["2020-11-02",6333.27,6333.27,6333.27,6333.27,0],["2020-11-03",6333.27,6333.27,6333.27,6333.27,0],["2020-11-04",6333.27,6333.27,6333.27,6333.27,0],["2020-11-05",6333.27,6333.27,6333.27,6333.27,0],["2020-11-06",6333.27,6333.27,6333.27,6333.27,0],["2020-11-09",6333.27,6333.27,6333.27,6333.27,0],["2020-11-10",5523.2,5523.2,5523.2,5523.2,500],["2020-11-11",5523.2,5523.2,5523.2,5523.2,0],["2020-11-12",5523.2,5523.2,5523.2,5523.2,0],["2020-11-13",5523.2,5523.2,5523.2,5523.2,0],["2020-11-16",5523.2,5523.2,5523.2,5523.2,0],["2020-11-17",5523.2,5523.2,5523.2,5523.2,0],["2020-11-18",5523.2,5523.2,5523.2,5523.2,0],["2020-11-19",5523.2,5523.2,5523.2,5523.2,0],["2020-11-20",5523.2,5523.2,5523.2,5523.2,0],["2020-11-23",5523.2,5523.2,5523.2,5523.2,0],["2020-11-24",5523.2,5523.2,5523.2,5523.2,0],["2020-11-25",5523.2,5523.2,5523.2,5523.2,0],["2020-11-26",5523.2,5523.2,5523.2,5523.2,0],["2020-11-27",5523.2,5523.2,5523.2,5523.2,0],["2020-11-30",5523.2,5523.2,5523.2,5523.2,0],["2020-12-01",5523.2,5523.2,5523.2,5523.2,0],["2020-12-02",5523.2,5523.2,5523.2,5523.2,0],["2020-12-03",5523.2,5523.2,5523.2,5523.2,0],["2020-12-04",5523.2,5523.2,5523.2,5523.2,0],["2020-12-07",5523.2,5523.2,5523.2,5523.2,0],["2020-12-08",6112.34,6112.34,6112.34,6112.34,100],["2020-12-09",6112.34,6112.34,6112.34,6112.34,0],["2020-12-10",6112.34,6112.34,6112.34,6112.34,0],["2020-12-11",6112.34,6112.34,6112.34,6112.34,0],["2020-12-14",6112.34,6112.34,6112.34,6112.34,0],["2020-12-15",6112.34,6112.34,6112.34,6112.34,0],["2020-12-16",6112.34,6112.34,6112.34,6112.34,0],["2020-12-17",6112.34,6112.34,6112.34,6112.34,0],["2020-12-18",6112.34,6112.34,6112.34,6112.34,0],["2020-12-21",6112.34,6112.34,6112.34,6112.34,0],["2020-12-22",6112.34,6112.34,6112.34,6112.34,0],["2020-12-23",6112.34,6112.34,6112.34,6112.34,0],["2020-12-24",6112.34,6112.34,6112.34,6112.34,0],["2020-12-25",6112.34,6112.34,6112.34,6112.34,0],["2020-12-28",6112.34,6112.34,6112.34,6112.34,0],["2020-12-29",6112.34,6112.34,6112.34,6112.34,0],["2020-12-30",6112.34,6112.34,6112.34,6112.34,0],["2020-12-31",6112.34,6112.34,6112.34,6112.34,0],["2021-01-04",6112.34,6112.34,6112.34,6112.34,0],["2021-01-05",6112.34,6112.34,6112.34,6112.34,0],["2021-01-06",6112.34,6112.34,6112.34,6112.34,0],["2021-01-07",6627.84,6627.84,6627.84,6627.84,200],["2021-01-08",6627.84,6627.84,6627.84,6627.84,0],["2021-01-11",6627.84,6627.84,6627.84,6627.84,0],["2021-01-12",6627.84,6627.84,6627.84,6627.84,0],["2021-01-13",6627.84,6627.84,6627.84,6627.84,0],["2021-01-14",5891.41,5891.41,5891.41,5891.41,100],["2021-01-15",5891.41,5891.41,5891.41,5891.41,0],["2021-01-18",6627.84,6627.84,6627.84,6627.84,300],["2021-01-19",6627.84,6627.84,6627.84,6627.84,0],["2021-01-20",6627.84,6627.84,6627.84,6627.84,0],["2021-01-21",6627.84,6627.84,6627.84,6627.84,0],["2021-01-22",6627.84,6627.84,6627.84,6627.84,0],["2021-01-25",6627.84,6627.84,6627.84,6627.84,0],["2021-01-26",6627.84,6627.84,6627.84,6627.84,0],["2021-01-27",6627.84,6627.84,6627.84,6627.84,0],["2021-01-28",6627.84,6627.84,6627.84,6627.84,0],["2021-01-29",6627.84,6627.84,6627.84,6627.84,0],["2021-02-01",6627.84,6627.84,6627.84,6627.84,0],["2021-02-02",6627.84,6627.84,6627.84,6627.84,0],["2021-02-03",6627.84,6627.84,6627.84,6627.84,0],["2021-02-04",6627.84,6627.84,6627.84,6627.84,0],["2021-02-05",6627.84,6627.84,6627.84,6627.84,0],["2021-02-08",6627.84,6627.84,6627.84,6627.84,0],["2021-02-09",6627.84,6627.84,6627.84,6627.84,0],["2021-02-17",6627.84,6627.84,6627.84,6627.84,0],["2021-02-18",6627.84,6627.84,6627.84,6627.84,0],["2021-02-19",6627.84,6627.84,6627.84,6627.84,0],["2021-02-22",6627.84,6627.84,6627.84,6627.84,0],["2021-02-23",6627.84,6627.84,6627.84,6627.84,0],["2021-02-24",6627.84,6627.84,6627.84,6627.84,0],["2021-02-25",6627.84,6627.84,6627.84,6627.84,0],["2021-02-26",6627.84,6627.84,6627.84,6627.84,0],["2021-03-01",6627.84,6627.84,6627.84,6627.84,0],["2021-03-02",6627.84,6627.84,6627.84,6627.84,0],["2021-03-03",6627.84,6627.84,6627.84,6627.84,0],["2021-03-04",9278.97,9278.97,9278.97,9278.97,100],["2021-03-05",9278.97,9278.97,9278.97,9278.97,100],["2021-03-08",9278.97,9278.97,9278.97,9278.97,0],["2021-03-09",9278.97,9278.97,9278.97,9278.97,0],["2021-03-10",9278.97,9278.97,9278.97,9278.97,0],["2021-03-11",9278.97,9278.97,9278.97,9278.97,0],["2021-03-12",9278.97,9278.97,9278.97,9278.97,0],["2021-03-15",7953.41,7953.41,7953.41,7953.41,1200],["2021-03-16",7953.41,7953.41,7953.41,7953.41,0],["2021-03-17",7953.41,7953.41,7953.41,7953.41,0],["2021-03-18",7953.41,7953.41,7953.41,7953.41,0],["2021-03-19",7953.41,7953.41,7953.41,7953.41,0],["2021-03-22",7953.41,7953.41,7953.41,7953.41,0],["2021-03-23",6775.12,6775.12,6775.12,6775.12,300],["2021-03-24",5817.77,5817.77,5817.77,5817.77,1300],["2021-03-25",5817.77,5817.77,5154.99,5154.99,2900],["2021-03-26",5154.99,5154.99,5154.99,5154.99,0],["2021-03-29",5154.99,5154.99,5154.99,5154.99,0],["2021-03-30",5891.41,5891.41,5891.41,5891.41,1100],["2021-03-31",6701.48,6701.48,6701.48,6701.48,1400],["2021-04-01",6701.48,6701.48,6701.48,6701.48,0],["2021-04-02",6627.84,6996.05,6627.84,6996.05,200],["2021-04-05",6627.84,7364.27,6627.84,7364.27,2200],["2021-04-06",6775.12,6775.12,6775.12,6775.12,0],["2021-04-07",6775.12,6775.12,6775.12,6775.12,0],["2021-04-08",6775.12,6775.12,6775.12,6775.12,0],["2021-04-09",6775.12,6775.12,6775.12,6775.12,0],["2021-04-12",6775.12,6775.12,6775.12,6775.12,100],["2021-04-13",6848.77,6848.77,6848.77,6848.77,500],["2021-04-14",6848.77,6848.77,6848.77,6848.77,500],["2021-04-15",6848.77,6848.77,6848.77,6848.77,1100],["2021-04-16",6848.77,6848.77,6848.77,6848.77,400],["2021-04-19",6848.77,6848.77,6848.77,6848.77,700],["2021-04-20",6848.77,6848.77,6848.77,6848.77,1000],["2021-04-22",6848.77,6848.77,6848.77,6848.77,200],["2021-04-23",5891.41,5891.41,5891.41,5891.41,100],["2021-04-26",6775.12,6775.12,6775.12,6775.12,100],["2021-04-27",6775.12,6775.12,6775.12,6775.12,0],["2021-04-28",6775.12,6775.12,6775.12,6775.12,0],["2021-04-29",6775.12,6775.12,6775.12,6775.12,0],["2021-05-04",6775.12,6775.12,6775.12,6775.12,0],["2021-05-05",6775.12,6775.12,6775.12,6775.12,0],["2021-05-06",6259.63,6259.63,6259.63,6259.63,1700],["2021-05-07",6259.63,6259.63,6259.63,6259.63,0],["2021-05-10",6259.63,6259.63,6259.63,6259.63,300],["2021-05-11",6259.63,6259.63,6259.63,6259.63,0],["2021-05-12",6259.63,6259.63,6259.63,6259.63,0],["2021-05-13",6259.63,6259.63,6259.63,6259.63,0],["2021-05-14",6259.63,6259.63,6259.63,6259.63,0],["2021-05-17",6259.63,6259.63,6259.63,6259.63,0],["2021-05-18",6259.63,6259.63,6259.63,6259.63,1200],["2021-05-19",6259.63,6259.63,6259.63,6259.63,0],["2021-05-20",6848.77,6848.77,6848.77,6848.77,3500],["2021-05-21",6848.77,6848.77,6848.77,6848.77,0],["2021-05-24",6848.77,6848.77,6848.77,6848.77,0],["2021-05-25",6848.77,6848.77,6848.77,6848.77,0],["2021-05-26",6848.77,6848.77,6848.77,6848.77,0],["2021-05-27",6996.05,6996.05,6996.05,6996.05,300],["2021-05-28",6996.05,6996.05,6996.05,6996.05,200],["2021-05-31",6996.05,6996.05,6996.05,6996.05,0],["2021-06-01",8041.44,8041.44,8041.44,8041.44,1000],["2021-06-02",8041.44,8041.44,8041.44,8041.44,0],["2021-06-03",8041.44,8041.44,8041.44,8041.44,0],["2021-06-04",7961.02,8041.44,7961.02,8041.44,1300],["2021-06-07",8041.44,8041.44,8041.44,8041.44,0],["2021-06-08",6835.22,6835.22,6835.22,6835.22,100],["2021-06-09",6835.22,6835.22,6835.22,6835.22,0],["2021-06-10",6835.22,6835.22,6835.22,6835.22,0],["2021-06-11",6835.22,6835.22,6835.22,6835.22,0],["2021-06-14",6835.22,6835.22,6835.22,6835.22,0],["2021-06-15",6835.22,6835.22,6835.22,6835.22,0],["2021-06-16",6835.22,6835.22,6835.22,6835.22,0],["2021-06-17",6433.15,6433.15,6433.15,6433.15,400],["2021-06-18",6835.22,6835.22,6352.74,6352.74,3300],["2021-06-21",6433.15,6433.15,6191.91,6191.91,10400],["2021-06-22",6272.32,6593.98,6272.32,6272.32,22200],["2021-06-23",6352.74,6674.39,6352.74,6674.39,51500],["2021-06-24",7478.54,7478.54,6674.39,6674.39,2800],["2021-06-25",7639.37,7639.37,7639.37,7639.37,100],["2021-06-28",8443.51,8443.51,6593.98,6593.98,14700],["2021-06-29",6674.39,6674.39,5950.67,6433.15,4400],["2021-06-30",6272.32,6272.32,6191.91,6191.91,3800],["2021-07-01",6191.91,6191.91,6191.91,6191.91,100],["2021-07-02",6191.91,6191.91,6191.91,6191.91,900],["2021-07-05",6191.91,6191.91,6191.91,6191.91,500],["2021-07-06",6191.91,6191.91,6191.91,6191.91,500],["2021-07-07",6191.91,6191.91,6191.91,6191.91,0],["2021-07-08",6191.91,6191.91,6191.91,6191.91,0],["2021-07-09",6191.91,6191.91,6191.91,6191.91,0],["2021-07-12",6433.15,6433.15,6433.15,6433.15,700],["2021-07-13",6433.15,6433.15,6433.15,6433.15,0],["2021-07-14",6433.15,6433.15,6433.15,6433.15,0],["2021-07-15",6433.15,6433.15,6433.15,6433.15,0],["2021-07-16",6433.15,6433.15,6433.15,6433.15,0],["2021-07-19",6433.15,6433.15,6433.15,6433.15,0],["2021-07-20",6433.15,6433.15,6433.15,6433.15,0],["2021-07-21",6433.15,6433.15,6433.15,6433.15,0],["2021-07-22",6433.15,6593.98,6433.15,6593.98,3700],["2021-07-23",6513.57,6513.57,6513.57,6513.57,2300],["2021-07-26",6513.57,6513.57,6513.57,6513.57,0],["2021-07-27",6513.57,6513.57,6513.57,6513.57,200],["2021-07-28",6593.98,6593.98,6593.98,6593.98,4000],["2021-07-29",6513.57,6513.57,6513.57,6513.57,400],["2021-07-30",6513.57,6513.57,6513.57,6513.57,0],["2021-08-02",6513.57,6513.57,6513.57,6513.57,0],["2021-08-03",6513.57,6513.57,6513.57,6513.57,0],["2021-08-04",6513.57,6513.57,6513.57,6513.57,0],["2021-08-05",6513.57,6513.57,6513.57,6513.57,0],["2021-08-06",6513.57,6513.57,6513.57,6513.57,0],["2021-08-09",6513.57,6513.57,6513.57,6513.57,0],["2021-08-10",6513.57,6513.57,6513.57,6513.57,0],["2021-08-11",6593.98,6593.98,6593.98,6593.98,900],["2021-08-12",6593.98,6593.98,6593.98,6593.98,0],["2021-08-13",6593.98,6593.98,6593.98,6593.98,0],["2021-08-16",6593.98,6593.98,6593.98,6593.98,2500],["2021-08-17",6593.98,6593.98,6593.98,6593.98,0],["2021-08-18",7478.54,7478.54,7478.54,7478.54,100],["2021-08-19",7478.54,7478.54,7478.54,7478.54,0],["2021-08-20",8443.51,8443.51,8443.51,8443.51,100],["2021-08-23",8443.51,8443.51,8443.51,8443.51,0],["2021-08-24",8443.51,8443.51,8443.51,8443.51,0],["2021-08-25",8443.51,8443.51,8443.51,8443.51,0],["2021-08-26",8523.93,9408.48,8363.1,8363.1,26600],["2021-08-27",8926.0,8926.0,8926.0,8926.0,0],["2021-08-30",8926.0,8926.0,8926.0,8926.0,0],["2021-08-31",8041.44,8041.44,8041.44,8041.44,500],["2021-09-01",8041.44,8041.44,8041.44,8041.44,2000],["2021-09-06",7639.37,7639.37,7639.37,7639.37,500],["2021-09-07",7237.3,7237.3,6513.57,7156.88,24500],["2021-09-08",6915.64,7317.71,6915.64,7317.71,400],["2021-09-09",7639.37,7639.37,7398.12,7398.12,500],["2021-09-10",7237.3,7237.3,6674.39,7076.47,6400],["2021-09-13",7478.54,7478.54,7478.54,7478.54,2100],["2021-09-14",6915.64,7478.54,6915.64,7076.47,16300],["2021-09-15",7076.47,7237.3,6915.64,7237.3,10700],["2021-09-16",7156.88,7478.54,7156.88,7478.54,2500],["2021-09-17",7237.3,7317.71,7237.3,7317.71,4400],["2021-09-20",7237.3,7317.71,7237.3,7317.71,14200],["2021-09-21",7398.12,8363.1,7398.12,8363.1,13900],["2021-09-22",8443.51,9247.66,8443.51,9247.66,57100],["2021-09-23",9247.66,9247.66,7880.61,8041.44,12100],["2021-09-24",7317.71,7639.37,7317.71,7317.71,6500],["2021-09-27",6915.64,7317.71,6835.22,7317.71,15900],["2021-09-28",7961.02,7961.02,6996.05,7237.3,1100],["2021-09-29",7237.3,7237.3,7156.88,7156.88,2400],["2021-09-30",6996.05,7156.88,6996.05,7156.88,200],["2021-10-01",7398.12,7558.95,7156.88,7558.95,1600],["2021-10-04",7398.12,7398.12,7398.12,7398.12,2500],["2021-10-05",7237.3,7237.3,7237.3,7237.3,1200],["2021-10-06",7237.3,7639.37,7237.3,7639.37,2200],["2021-10-07",7478.54,7639.37,7478.54,7639.37,1300],["2021-10-08",7639.37,8041.44,7639.37,8041.44,3100],["2021-10-11",8041.44,8041.44,7398.12,8041.44,900],["2021-10-12",7880.61,7880.61,7880.61,7880.61,0],["2021-10-13",7880.61,7880.61,7880.61,7880.61,0],["2021-10-14",7478.54,7478.54,7478.54,7478.54,8900],["2021-10-15",7478.54,7478.54,7478.54,7478.54,0],["2021-10-18",7478.54,8041.44,7478.54,8041.44,3800],["2021-10-19",7478.54,7478.54,7478.54,7478.54,0],["2021-10-20",7478.54,7478.54,7478.54,7478.54,0],["2021-10-21",7961.02,7961.02,7961.02,7961.02,100],["2021-10-22",7719.78,7719.78,7719.78,7719.78,100],["2021-10-25",7719.78,7719.78,7719.78,7719.78,0],["2021-10-26",7719.78,7719.78,7719.78,7719.78,0],["2021-10-27",7478.54,7478.54,7478.54,7478.54,7500],["2021-10-28",7478.54,7478.54,7398.12,7478.54,2500],["2021-10-29",7478.54,7478.54,7478.54,7478.54,400],["2021-11-01",7478.54,7478.54,7478.54,7478.54,1500],["2021-11-02",7478.54,8041.44,7478.54,8041.44,3900],["2021-11-03",8845.58,8926.0,7880.61,7880.61,2600],["2021-11-04",7961.02,8041.44,7961.02,8041.44,3500],["2021-11-05",8363.1,8523.93,8363.1,8443.51,14500],["2021-11-08",9167.24,9167.24,9167.24,9167.24,300],["2021-11-09",9167.24,9167.24,9167.24,9167.24,0],["2021-11-10",8845.58,9167.24,8845.58,9167.24,1000],["2021-11-11",9167.24,9247.66,8765.17,9086.83,11100],["2021-11-12",9006.41,9086.83,9006.41,9086.83,5500],["2021-11-15",9006.41,9167.24,9006.41,9167.24,3100],["2021-11-16",9086.83,9086.83,9086.83,9086.83,5000],["2021-11-17",9488.9,9488.9,9006.41,9006.41,300],["2021-11-18",9006.41,9006.41,8684.75,8684.75,9800],["2021-11-19",8845.58,8845.58,8845.58,8845.58,3000],["2021-11-22",8845.58,8845.58,8604.34,8604.34,11000],["2021-11-23",9006.41,9006.41,9006.41,9006.41,800],["2021-11-24",8845.58,8845.58,8845.58,8845.58,500],["2021-11-25",8845.58,8845.58,8845.58,8845.58,3400],["2021-11-26",8845.58,8845.58,8845.58,8845.58,0],["2021-11-29",8845.58,8845.58,8845.58,8845.58,0],["2021-11-30",8845.58,8845.58,8845.58,8845.58,700],["2021-12-01",8845.58,8845.58,8845.58,8845.58,0],["2021-12-02",8845.58,8845.58,8845.58,8845.58,0],["2021-12-03",8845.58,8845.58,8845.58,8845.58,100],["2021-12-06",8845.58,8845.58,8845.58,8845.58,0],["2021-12-07",8845.58,8845.58,8845.58,8845.58,0],["2021-12-08",8845.58,8845.58,8845.58,8845.58,300],["2021-12-09",8845.58,8845.58,8845.58,8845.58,500],["2021-12-10",8845.58,8845.58,8845.58,8845.58,0],["2021-12-13",8845.58,9247.66,8845.58,9247.66,3600],["2021-12-14",9247.66,9247.66,9247.66,9247.66,0],["2021-12-15",9247.66,9247.66,9247.66,9247.66,100],["2021-12-16",9247.66,9247.66,9247.66,9247.66,300],["2021-12-17",9247.66,9247.66,9247.66,9247.66,0],["2021-12-20",9247.66,9247.66,9247.66,9247.66,700],["2021-12-21",9247.66,9247.66,9247.66,9247.66,400],["2021-12-22",9247.66,9247.66,9247.66,9247.66,0],["2021-12-23",9247.66,9247.66,9247.66,9247.66,0],["2021-12-24",9247.66,9247.66,9247.66,9247.66,0],["2021-12-27",9247.66,9247.66,9247.66,9247.66,0],["2021-12-28",9247.66,9247.66,9247.66,9247.66,0],["2021-12-29",9247.66,9247.66,9247.66,9247.66,100],["2021-12-30",9247.66,9247.66,9247.66,9247.66,0],["2021-12-31",9247.66,9247.66,9247.66,9247.66,0],["2022-01-04",9247.66,9247.66,9247.66,9247.66,0],["2022-01-05",9247.66,9247.66,9247.66,9247.66,3000],["2022-01-06",9247.66,9247.66,9247.66,9247.66,2800],["2022-01-07",9247.66,9247.66,9247.66,9247.66,0],["2022-01-10",9247.66,9247.66,9247.66,9247.66,0],["2022-01-11",9247.66,9247.66,9247.66,9247.66,0],["2022-01-12",9247.66,9247.66,9247.66,9247.66,0],["2022-01-13",9247.66,9247.66,9247.66,9247.66,0],["2022-01-14",9247.66,9247.66,9247.66,9247.66,0],["2022-01-17",9247.66,9247.66,9247.66,9247.66,0],["2022-01-18",9247.66,9247.66,9247.66,9247.66,0],["2022-01-19",9247.66,9247.66,9247.66,9247.66,0],["2022-01-20",9247.66,9247.66,9247.66,9247.66,0],["2022-01-21",9247.66,9247.66,9247.66,9247.66,0],["2022-01-24",9247.66,9247.66,9247.66,9247.66,0],["2022-01-25",9247.66,9247.66,9247.66,9247.66,0],["2022-01-26",9247.66,9247.66,9247.66,9247.66,0],["2022-01-27",9247.66,9247.66,9247.66,9247.66,0],["2022-01-28",9247.66,9247.66,9247.66,9247.66,0],["2022-02-07",9247.66,9247.66,9247.66,9247.66,0],["2022-02-08",9247.66,9247.66,9247.66,9247.66,0],["2022-02-09",9247.66,9247.66,9247.66,9247.66,0],["2022-02-10",9247.66,9247.66,9247.66,9247.66,0],["2022-02-11",9247.66,9247.66,9247.66,9247.66,0],["2022-02-14",9247.66,9247.66,9247.66,9247.66,0],["2022-02-15",9247.66,9247.66,9247.66,9247.66,0],["2022-02-16",9247.66,9247.66,9247.66,9247.66,0],["2022-02-17",9247.66,9247.66,9247.66,9247.66,0],["2022-02-18",9247.66,9247.66,9247.66,9247.66,0],["2022-02-21",9247.66,9247.66,9247.66,9247.66,0],["2022-02-22",9247.66,9247.66,9247.66,9247.66,0],["2022-02-23",9247.66,9247.66,9247.66,9247.66,0],["2022-02-24",9247.66,9247.66,9247.66,9247.66,2400],["2022-02-25",9247.66,9247.66,9247.66,9247.66,0],["2022-02-28",9649.73,9649.73,9569.31,9569.31,300],["2022-03-01",9649.73,9649.73,9649.73,9649.73,0],["2022-03-02",8443.51,9971.38,8443.51,9971.38,4700],["2022-03-03",9247.66,9247.66,8845.58,8845.58,3000],["2022-03-04",9086.83,9086.83,9086.83,9086.83,0],["2022-03-07",9086.83,9086.83,9086.83,9086.83,0],["2022-03-08",9649.73,9649.73,8765.17,9649.73,7800],["2022-03-09",9649.73,9649.73,8845.58,8845.58,20500],["2022-03-10",9569.31,9569.31,9569.31,9569.31,0],["2022-03-11",9569.31,9569.31,9569.31,9569.31,0],["2022-03-14",9569.31,9569.31,9569.31,9569.31,1700],["2022-03-15",9328.07,9328.07,9328.07,9328.07,200],["2022-03-16",9328.07,9328.07,9328.07,9328.07,0],["2022-03-17",9328.07,9328.07,9328.07,9328.07,400],["2022-03-18",8845.58,8845.58,8845.58,8845.58,200],["2022-03-21",8845.58,8845.58,8845.58,8845.58,0],["2022-03-22",8443.51,8443.51,8443.51,8443.51,500],["2022-03-23",8443.51,8443.51,8443.51,8443.51,0],["2022-03-24",8443.51,8443.51,8443.51,8443.51,0],["2022-03-25",8443.51,8443.51,8443.51,8443.51,0],["2022-03-28",8443.51,8443.51,8443.51,8443.51,0],["2022-03-29",8443.51,8443.51,8443.51,8443.51,0],["2022-03-30",8443.51,8443.51,8443.51,8443.51,0],["2022-03-31",8443.51,8443.51,8443.51,8443.51,0],["2022-04-01",8443.51,8443.51,8443.51,8443.51,0],["2022-04-04",8443.51,8443.51,8443.51,8443.51,0],["2022-04-05",8443.51,8443.51,8443.51,8443.51,0],["2022-04-06",8443.51,8443.51,8443.51,8443.51,0],["2022-04-07",8443.51,8443.51,8443.51,8443.51,0],["2022-04-08",8443.51,8443.51,8443.51,8443.51,0],["2022-04-12",8443.51,8443.51,8443.51,8443.51,0],["2022-04-13",8443.51,8443.51,8443.51,8443.51,0],["2022-04-14",8443.51,8443.51,8443.51,8443.51,0],["2022-04-15",8443.51,8443.51,8443.51,8443.51,0],["2022-04-18",8443.51,8443.51,8443.51,8443.51,0],["2022-04-19",9649.73,9649.73,9649.73,9649.73,11800],["2022-04-20",9971.38,11097.19,9971.38,11097.19,400],["2022-04-21",10453.87,10453.87,10453.87,10453.87,100],["2022-04-22",10453.87,10453.87,10453.87,10453.87,1100],["2022-04-25",10453.87,10453.87,10453.87,10453.87,0],["2022-04-26",10453.87,10453.87,10453.87,10453.87,0],["2022-04-27",10453.87,10453.87,10453.87,10453.87,0],["2022-04-28",10453.87,10453.87,10453.87,10453.87,0],["2022-04-29",9649.73,9649.73,9649.73,9649.73,200],["2022-05-04",9649.73,9649.73,9649.73,9649.73,0],["2022-05-05",9649.73,9649.73,9649.73,9649.73,0],["2022-05-06",9649.73,9649.73,9649.73,9649.73,0],["2022-05-09",9649.73,9649.73,9649.73,9649.73,0],["2022-05-10",9649.73,9649.73,9649.73,9649.73,0],["2022-05-11",9649.73,9649.73,9649.73,9649.73,0],["2022-05-12",9649.73,9649.73,9649.73,9649.73,0],["2022-05-13",9649.73,9649.73,9649.73,9649.73,0],["2022-05-16",9649.73,9649.73,9649.73,9649.73,0],["2022-05-17",9649.73,9649.73,9649.73,9649.73,0],["2022-05-18",9649.73,9649.73,9649.73,9649.73,0],["2022-05-19",9649.73,9649.73,9649.73,9649.73,0],["2022-05-20",9649.73,9649.73,9649.73,9649.73,0],["2022-05-23",9649.73,9649.73,9649.73,9649.73,0],["2022-05-24",9649.73,9649.73,9649.73,9649.73,100000],["2022-05-25",9649.73,9649.73,9649.73,9649.73,0],["2022-05-26",9649.73,9649.73,9649.73,9649.73,0],["2022-05-27",9649.73,9649.73,9649.73,9649.73,0],["2022-05-30",9649.73,9649.73,9649.73,9649.73,0],["2022-05-31",9649.73,9649.73,9649.73,9649.73,0],["2022-06-01",9649.73,9649.73,9649.73,9649.73,0],["2022-06-02",9649.73,9649.73,9649.73,9649.73,0],["2022-06-03",9649.73,9649.73,9649.73,9649.73,0],["2022-06-06",9649.73,9649.73,9649.73,9649.73,0],["2022-06-07",9649.73,9649.73,9649.73,9649.73,0],["2022-06-08",9732.91,9732.91,9732.91,9732.91,500],["2022-06-09",9566.54,9732.91,9566.54,9732.91,18600],["2022-06-10",9649.73,9649.73,9649.73,9649.73,1600],["2022-06-13",9649.73,9649.73,9649.73,9649.73,0],["2022-06-14",9649.73,9982.48,9649.73,9982.48,13000],["2022-06-15",9982.48,9982.48,9982.48,9982.48,300],["2022-06-16",9982.48,9982.48,9982.48,9982.48,0],["2022-06-17",9816.1,9816.1,9816.1,9816.1,100],["2022-06-20",9816.1,9816.1,9816.1,9816.1,0],["2022-06-21",9816.1,9816.1,9816.1,9816.1,2543000],["2022-06-22",9816.1,9816.1,9816.1,9816.1,0],["2022-06-23",9816.1,9816.1,9816.1,9816.1,0],["2022-06-24",9816.1,9816.1,9816.1,9816.1,0],["2022-06-27",9566.54,9566.54,9566.54,9566.54,2000],["2022-06-28",9566.54,9566.54,9566.54,9566.54,0],["2022-06-29",9316.98,9316.98,9316.98,9316.98,100],["2022-06-30",9316.98,9316.98,9316.98,9316.98,0],["2022-07-01",9316.98,9316.98,9316.98,9316.98,0],["2022-07-04",9316.98,9316.98,9316.98,9316.98,0],["2022-07-05",9316.98,9316.98,9316.98,9316.98,0],["2022-07-06",9316.98,9316.98,9316.98,9316.98,0],["2022-07-07",9150.6,9150.6,9150.6,9150.6,200],["2022-07-08",9150.6,9150.6,9150.6,9150.6,0],["2022-07-11",9150.6,9150.6,9150.6,9150.6,300],["2022-07-12",8318.73,8318.73,8318.73,8318.73,200],["2022-07-13",8318.73,8318.73,8318.73,8318.73,0],["2022-07-14",8318.73,8901.04,8318.73,8901.04,1600],["2022-07-15",8318.73,8318.73,8318.73,8318.73,1100],["2022-07-18",8651.48,8651.48,8651.48,8651.48,100],["2022-07-19",8651.48,8651.48,8651.48,8651.48,0],["2022-07-20",8651.48,8651.48,8318.73,8318.73,7900],["2022-07-21",8568.29,8568.29,8568.29,8568.29,0],["2022-07-22",8568.29,8568.29,8568.29,8568.29,3100],["2022-07-25",8568.29,8568.29,8568.29,8568.29,4200],["2022-07-26",8568.29,8568.29,8568.29,8568.29,100],["2022-07-27",8568.29,8568.29,8568.29,8568.29,1600],["2022-07-28",7486.86,7486.86,7486.86,7486.86,100],["2022-07-29",7486.86,7486.86,7486.86,7486.86,0],["2022-08-01",8568.29,8568.29,8568.29,8568.29,300],["2022-08-02",8568.29,8568.29,8568.29,8568.29,0],["2022-08-03",8568.29,8568.29,8568.29,8568.29,1000],["2022-08-04",8901.04,9067.42,8152.36,9067.42,400],["2022-08-05",8152.36,8152.36,8152.36,8152.36,500],["2022-08-08",8651.48,8651.48,8651.48,8651.48,200],["2022-08-09",8152.36,8152.36,8152.36,8152.36,1300],["2022-08-10",8152.36,8152.36,8152.36,8152.36,700],["2022-08-11",8152.36,8152.36,8152.36,8152.36,3300],["2022-08-12",8152.36,8152.36,8152.36,8152.36,0],["2022-08-15",8651.48,8651.48,8651.48,8651.48,300],["2022-08-16",8651.48,8651.48,8651.48,8651.48,0],["2022-08-17",7736.42,8817.85,7736.42,8152.36,1400],["2022-08-18",8485.1,8485.1,8485.1,8485.1,100],["2022-08-19",8734.67,8734.67,8734.67,8734.67,300],["2022-08-22",8734.67,8734.67,8734.67,8734.67,0],["2022-08-23",8734.67,8734.67,8734.67,8734.67,0],["2022-08-24",8734.67,8734.67,8734.67,8734.67,0],["2022-08-25",8734.67,8734.67,8734.67,8734.67,0],["2022-08-26",9982.48,9982.48,9982.48,9982.48,100],["2022-08-29",8485.1,8485.1,8485.1,8485.1,2100],["2022-08-30",9732.91,9732.91,9732.91,9732.91,100],["2022-08-31",11147.1,11147.1,8318.73,8318.73,5500],["2022-09-05",8984.23,8984.23,8984.23,8984.23,100],["2022-09-06",8984.23,8984.23,8984.23,8984.23,0],["2022-09-07",9982.48,9982.48,9982.48,9982.48,100],["2022-09-08",9982.48,9982.48,9982.48,9982.48,0],["2022-09-09",9982.48,9982.48,9982.48,9982.48,0],["2022-09-12",9982.48,9982.48,9982.48,9982.48,0],["2022-09-13",9982.48,9982.48,9982.48,9982.48,0],["2022-09-14",9982.48,9982.48,9982.48,9982.48,0],["2022-09-15",9982.48,9982.48,9982.48,9982.48,0],["2022-09-16",9982.48,9982.48,9982.48,9982.48,0],["2022-09-19",8485.1,8485.1,8485.1,8485.1,2100],["2022-09-20",7486.86,7486.86,7237.3,7237.3,29300],["2022-09-21",7653.23,7653.23,7237.3,7237.3,2500],["2022-09-22",7403.67,7403.67,7403.67,7403.67,1100],["2022-09-23",7403.67,7403.67,7237.3,7237.3,5100],["2022-09-26",6654.98,6654.98,6654.98,6654.98,800],["2022-09-27",6654.98,6654.98,6654.98,6654.98,0],["2022-09-28",6654.98,6654.98,6654.98,6654.98,0],["2022-09-29",6654.98,6654.98,6654.98,6654.98,0],["2022-09-30",6654.98,6654.98,6654.98,6654.98,0],["2022-10-03",6654.98,6654.98,6654.98,6654.98,0],["2022-10-04",6654.98,6654.98,6654.98,6654.98,0],["2022-10-05",6654.98,6654.98,6654.98,6654.98,0],["2022-10-06",6654.98,6654.98,6654.98,6654.98,0],["2022-10-07",6654.98,6654.98,6654.98,6654.98,300],["2022-10-10",6654.98,6654.98,6654.98,6654.98,0],["2022-10-11",6654.98,6654.98,6654.98,6654.98,0],["2022-10-12",6654.98,6654.98,6654.98,6654.98,0],["2022-10-13",6654.98,6654.98,6654.98,6654.98,0],["2022-10-14",6654.98,6654.98,6654.98,6654.98,1200],["2022-10-17",6654.98,6654.98,6654.98,6654.98,0],["2022-10-18",6654.98,6654.98,6654.98,6654.98,0],["2022-10-19",6654.98,6654.98,6654.98,6654.98,0],["2022-10-20",6654.98,6654.98,6654.98,6654.98,0],["2022-10-21",6654.98,6654.98,6654.98,6654.98,0],["2022-10-24",6654.98,6654.98,6654.98,6654.98,0],["2022-10-25",6654.98,6654.98,6654.98,6654.98,0],["2022-10-26",6654.98,6654.98,6654.98,6654.98,0],["2022-10-27",6654.98,6654.98,6654.98,6654.98,0],["2022-10-28",6654.98,6654.98,6654.98,6654.98,0],["2022-10-31",6654.98,6654.98,6654.98,6654.98,0],["2022-11-01",6654.98,6654.98,6654.98,6654.98,300],["2022-11-02",6654.98,6654.98,6654.98,6654.98,0],["2022-11-03",6654.98,6654.98,6654.98,6654.98,0],["2022-11-04",6654.98,6654.98,6654.98,6654.98,0],["2022-11-07",6654.98,6654.98,6654.98,6654.98,0],["2022-11-08",6654.98,6654.98,6654.98,6654.98,0],["2022-11-09",6654.98,6654.98,6654.98,6654.98,0],["2022-11-10",6654.98,6654.98,6654.98,6654.98,0],["2022-11-11",6654.98,6654.98,6654.98,6654.98,0],["2022-11-14",6654.98,6654.98,6654.98,6654.98,0],["2022-11-15",6654.98,6654.98,6654.98,6654.98,0],["2022-11-16",6654.98,6654.98,6654.98,6654.98,0],["2022-11-17",6654.98,6654.98,6654.98,6654.98,0],["2022-11-18",6654.98,6654.98,6654.98,6654.98,0],["2022-11-21",5656.74,5656.74,5656.74,5656.74,400],["2022-11-22",5656.74,5656.74,5656.74,5656.74,0],["2022-11-23",5656.74,5656.74,5656.74,5656.74,0],["2022-11-24",5656.74,5656.74,5656.74,5656.74,0],["2022-11-25",5656.74,5656.74,5656.74,5656.74,100],["2022-11-28",5656.74,5656.74,5656.74,5656.74,0],["2022-11-29",6488.61,6488.61,6488.61,6488.61,100],["2022-11-30",6488.61,6488.61,6488.61,6488.61,0],["2022-12-01",6488.61,6488.61,6488.61,6488.61,0],["2022-12-02",6488.61,6488.61,6488.61,6488.61,0],["2022-12-05",6738.17,6738.17,6738.17,6738.17,200],["2022-12-06",6738.17,6738.17,6738.17,6738.17,0],["2022-12-07",6738.17,6738.17,6738.17,6738.17,0],["2022-12-08",6738.17,6738.17,6738.17,6738.17,0],["2022-12-09",6738.17,6738.17,6738.17,6738.17,0],["2022-12-12",6738.17,6738.17,6738.17,6738.17,0],["2022-12-13",6738.17,6738.17,6738.17,6738.17,0],["2022-12-14",6738.17,6738.17,6738.17,6738.17,0],["2022-12-15",6738.17,6738.17,6738.17,6738.17,0],["2022-12-16",6738.17,6821.36,6738.17,6821.36,1000],["2022-12-19",6821.36,7486.86,6821.36,7070.92,1000],["2022-12-20",6904.55,6904.55,6904.55,6904.55,0],["2022-12-21",6904.55,6904.55,6904.55,6904.55,0],["2022-12-22",6904.55,6904.55,6904.55,6904.55,0],["2022-12-23",6904.55,6904.55,6904.55,6904.55,0],["2022-12-26",6904.55,6904.55,6904.55,6904.55,0],["2022-12-27",6904.55,6904.55,6904.55,6904.55,0],["2022-12-28",6904.55,6904.55,6904.55,6904.55,0],["2022-12-29",6904.55,6904.55,6904.55,6904.55,0],["2022-12-30",6904.55,6904.55,6904.55,6904.55,0],["2023-01-03",6904.55,6904.55,6904.55,6904.55,0],["2023-01-04",6571.8,7070.92,6571.8,7070.92,900],["2023-01-05",6654.98,6654.98,6654.98,6654.98,0],["2023-01-06",6654.98,6654.98,6654.98,6654.98,0],["2023-01-09",6654.98,6654.98,6654.98,6654.98,0],["2023-01-10",6654.98,6654.98,6654.98,6654.98,0],["2023-01-11",6654.98,6654.98,6654.98,6654.98,0],["2023-01-12",6654.98,6654.98,6654.98,6654.98,0],["2023-01-13",6654.98,6654.98,6654.98,6654.98,0],["2023-01-16",6654.98,6654.98,6654.98,6654.98,0],["2023-01-17",6654.98,6654.98,6654.98,6654.98,0],["2023-01-18",6654.98,6654.98,6654.98,6654.98,0],["2023-01-19",6654.98,6654.98,6654.98,6654.98,0],["2023-01-27",6654.98,6654.98,6654.98,6654.98,0],["2023-01-30",6654.98,6654.98,6654.98,6654.98,0],["2023-01-31",6654.98,6654.98,6654.98,6654.98,0],["2023-02-01",6654.98,6654.98,6654.98,6654.98,0],["2023-02-02",6654.98,6654.98,6654.98,6654.98,0],["2023-02-03",6654.98,6654.98,6654.98,6654.98,0],["2023-02-06",6654.98,6654.98,6654.98,6654.98,0],["2023-02-07",6654.98,6654.98,6654.98,6654.98,0],["2023-02-08",6654.98,6654.98,6654.98,6654.98,0],["2023-02-09",6654.98,6654.98,6654.98,6654.98,0],["2023-02-10",6654.98,6654.98,6654.98,6654.98,0],["2023-02-13",6654.98,6654.98,6654.98,6654.98,0],["2023-02-14",6654.98,6654.98,6654.98,6654.98,0],["2023-02-15",6654.98,6654.98,6654.98,6654.98,0],["2023-02-16",6654.98,6654.98,6654.98,6654.98,0],["2023-02-17",6654.98,6654.98,6654.98,6654.98,0],["2023-02-20",6654.98,6654.98,6654.98,6654.98,0],["2023-02-21",6654.98,6654.98,6654.98,6654.98,0],["2023-02-22",6654.98,6654.98,6654.98,6654.98,0],["2023-02-23",6654.98,6654.98,6654.98,6654.98,0],["2023-02-24",6654.98,6654.98,6654.98,6654.98,0],["2023-02-27",6654.98,6654.98,6654.98,6654.98,0],["2023-02-28",6654.98,6654.98,6654.98,6654.98,0],["2023-03-01",6654.98,6654.98,6654.98,6654.98,0],["2023-03-02",6654.98,6654.98,6654.98,6654.98,0],["2023-03-03",6654.98,6654.98,6654.98,6654.98,0],["2023-03-06",6654.98,6654.98,6654.98,6654.98,0],["2023-03-07",6654.98,6654.98,6654.98,6654.98,0],["2023-03-08",6654.98,6654.98,6654.98,6654.98,0],["2023-03-09",6654.98,6654.98,6654.98,6654.98,0],["2023-03-10",6654.98,6654.98,6654.98,6654.98,0],["2023-03-13",6654.98,6654.98,6654.98,6654.98,0],["2023-03-14",6654.98,6654.98,6654.98,6654.98,0],["2023-03-15",6654.98,6654.98,6654.98,6654.98,0],["2023-03-16",6654.98,6654.98,6654.98,6654.98,0],["2023-03-17",6654.98,6654.98,6654.98,6654.98,0],["2023-03-20",6654.98,6654.98,6654.98,6654.98,0],["2023-03-21",6654.98,6654.98,6654.98,6654.98,0],["2023-03-22",6654.98,6654.98,6654.98,6654.98,0],["2023-03-23",6654.98,6654.98,6654.98,6654.98,0],["2023-03-24",6654.98,6654.98,6654.98,6654.98,0],["2023-03-27",6654.98,6654.98,6654.98,6654.98,0],["2023-03-28",6654.98,6654.98,6654.98,6654.98,0],["2023-03-29",6654.98,6654.98,6654.98,6654.98,0],["2023-03-30",6654.98,6654.98,6654.98,6654.98,0],["2023-03-31",6654.98,6654.98,6654.98,6654.98,0],["2023-04-03",6654.98,6654.98,6654.98,6654.98,0],["2023-04-04",6654.98,6654.98,6654.98,6654.98,0],["2023-04-05",6654.98,6654.98,6654.98,6654.98,0],["2023-04-06",6654.98,6654.98,6654.98,6654.98,0],["2023-04-07",6654.98,6654.98,6654.98,6654.98,0],["2023-04-10",6654.98,6654.98,6654.98,6654.98,0],["2023-04-11",6654.98,6654.98,6654.98,6654.98,0],["2023-04-12",6654.98,6654.98,6654.98,6654.98,0],["2023-04-13",6654.98,6654.98,6654.98,6654.98,0],["2023-04-14",6654.98,6654.98,6654.98,6654.98,0],["2023-04-17",6654.98,6654.98,6654.98,6654.98,0],["2023-04-18",6654.98,6654.98,6654.98,6654.98,0],["2023-04-19",6654.98,6654.98,6654.98,6654.98,0],["2023-04-20",6654.98,6654.98,6654.98,6654.98,0],["2023-04-21",6654.98,6654.98,6654.98,6654.98,0],["2023-04-24",6654.98,6654.98,6654.98,6654.98,0],["2023-04-25",6654.98,6654.98,6654.98,6654.98,0],["2023-04-26",6654.98,6654.98,6654.98,6654.98,0],["2023-04-27",6654.98,6654.98,6654.98,6654.98,0],["2023-04-28",6654.98,6654.98,6654.98,6654.98,0],["2023-05-04",6654.98,6654.98,6654.98,6654.98,0],["2023-05-05",6654.98,6654.98,6654.98,6654.98,0],["2023-05-08",6654.98,6654.98,6654.98,6654.98,0],["2023-05-09",6654.98,6654.98,6654.98,6654.98,0],["2023-05-10",6654.98,6654.98,6654.98,6654.98,0],["2023-05-11",6654.98,6654.98,6654.98,6654.98,0],["2023-05-12",6654.98,6654.98,6654.98,6654.98,0],["2023-05-15",6654.98,6654.98,6654.98,6654.98,0],["2023-05-16",6654.98,6654.98,6654.98,6654.98,0],["2023-05-17",6654.98,6654.98,6654.98,6654.98,0],["2023-05-18",6654.98,6654.98,6654.98,6654.98,0],["2023-05-19",6654.98,6654.98,6654.98,6654.98,0],["2023-05-22",4010.05,4010.05,4010.05,4010.05,100],["2023-05-23",4607.3,4607.3,4607.3,4607.3,100],["2023-05-24",5289.86,5289.86,5289.86,5289.86,100],["2023-05-25",4607.3,4607.3,4521.98,4521.98,1300],["2023-05-26",5119.22,5119.22,5119.22,5119.22,200],["2023-05-29",5119.22,5119.22,5119.22,5119.22,0],["2023-05-30",5801.78,5887.1,5716.46,5716.46,900],["2023-05-31",6143.06,6143.06,6143.06,6143.06,100],["2023-06-01",5289.86,5289.86,5289.86,5289.86,1000],["2023-06-02",5801.78,5801.78,5801.78,5801.78,100],["2023-06-05",4948.58,4948.58,4948.58,4948.58,200],["2023-06-06",5545.82,5545.82,5545.82,5545.82,300],["2023-06-07",6313.7,6313.7,6313.7,6313.7,400],["2023-06-08",6313.7,6313.7,6313.7,6313.7,0],["2023-06-09",6313.7,6313.7,6313.7,6313.7,0],["2023-06-12",6313.7,6313.7,6313.7,6313.7,0],["2023-06-13",6313.7,6313.7,6313.7,6313.7,0],["2023-06-14",6313.7,6313.7,6313.7,6313.7,0],["2023-06-15",6313.7,6313.7,6313.7,6313.7,0],["2023-06-16",6313.7,6313.7,6313.7,6313.7,0],["2023-06-19",6313.7,6313.7,6313.7,6313.7,0],["2023-06-20",6313.7,6313.7,6313.7,6313.7,0],["2023-06-21",6313.7,6313.7,6313.7,6313.7,0],["2023-06-22",6313.7,6313.7,6313.7,6313.7,0],["2023-06-23",6313.7,6313.7,6313.7,6313.7,0],["2023-06-26",6313.7,6313.7,6313.7,6313.7,0],["2023-06-27",6313.7,6313.7,6313.7,6313.7,0],["2023-06-28",6313.7,6313.7,6313.7,6313.7,0],["2023-06-29",6399.02,6399.02,6399.02,6399.02,500],["2023-06-30",6399.02,6399.02,6399.02,6399.02,0],["2023-07-03",6825.62,6825.62,6825.62,6825.62,100],["2023-07-04",7593.51,7593.51,7593.51,7593.51,100],["2023-07-05",7593.51,7593.51,7593.51,7593.51,100],["2023-07-06",7593.51,7593.51,7593.51,7593.51,0],["2023-07-07",8361.39,8361.39,8361.39,8361.39,100],["2023-07-10",8361.39,8361.39,8361.39,8361.39,0],["2023-07-11",8361.39,8361.39,8361.39,8361.39,0],["2023-07-12",8361.39,8361.39,8361.39,8361.39,0],["2023-07-13",8361.39,8361.39,8361.39,8361.39,0],["2023-07-14",8361.39,8361.39,8361.39,8361.39,0],["2023-07-17",8361.39,8361.39,8361.39,8361.39,0],["2023-07-18",7849.47,8276.07,7678.83,7678.83,2100],["2023-07-19",8787.99,8787.99,8190.75,8276.07,4400],["2023-07-20",8361.39,8361.39,8361.39,8361.39,100],["2023-07-21",8361.39,8361.39,8361.39,8361.39,0],["2023-07-24",8361.39,8702.67,8361.39,8702.67,19200],["2023-07-25",8702.67,8702.67,8617.35,8702.67,4300],["2023-07-26",8873.31,9129.27,8702.67,8958.63,30300],["2023-07-27",8873.31,8873.31,8702.67,8702.67,13000],["2023-07-28",8787.99,8787.99,8787.99,8787.99,0],["2023-07-31",8532.03,8532.03,8105.43,8361.39,38400],["2023-08-01",8361.39,8361.39,8276.07,8276.07,6000],["2023-08-02",8276.07,8276.07,7934.79,8105.43,30100],["2023-08-03",8105.43,8190.75,8020.11,8105.43,58700],["2023-08-04",8105.43,9299.91,8105.43,9299.91,86600],["2023-08-07",9385.23,9982.48,9385.23,9982.48,19000],["2023-08-08",11347.6,11347.6,11347.6,11347.6,12300],["2023-08-09",12968.69,12968.69,11347.6,12968.69,249400],["2023-08-10",14845.73,14845.73,13395.29,14760.41,87300],["2023-08-11",14760.41,14760.41,12627.41,12627.41,30000],["2023-08-14",10835.68,12200.8,10835.68,11603.56,79600],["2023-08-15",11262.28,12712.73,11091.64,12712.73,141100],["2023-08-16",13480.61,13565.93,11518.24,12200.8,19300],["2023-08-17",12286.12,12286.12,11091.64,11688.88,54500],["2023-08-18",11432.92,11432.92,9726.52,9726.52,93100],["2023-08-21",11347.6,11432.92,10067.8,10665.04,19000],["2023-08-22",11262.28,11262.28,10323.76,10835.68,127200],["2023-08-23",11006.32,11774.2,10238.44,11006.32,189900],["2023-08-24",11774.2,11774.2,10238.44,10750.36,190700],["2023-08-25",10921.0,11347.6,9982.48,10750.36,351500],["2023-08-28",11176.96,11262.28,9299.91,10323.76,587400],["2023-08-29",10409.08,11091.64,10153.12,10921.0,457300],["2023-08-30",11091.64,11091.64,10238.44,10238.44,255300],["2023-08-31",10579.72,10921.0,10238.44,10238.44,249900],["2023-09-05",10494.4,10835.68,10409.08,10494.4,441500],["2023-09-06",10494.4,10835.68,10323.76,10835.68,239000],["2023-09-07",10665.04,11432.92,10665.04,10835.68,194400],["2023-09-08",10921.0,11006.32,10665.04,10835.68,102600],["2023-09-11",10750.36,11347.6,10409.08,11006.32,936000],["2023-09-12",10921.0,11603.56,10921.0,11432.92,209000],["2023-09-13",11603.56,12286.12,11347.6,11944.84,207400],["2023-09-14",11944.84,11944.84,11262.28,11347.6,131600],["2023-09-15",11603.56,11603.56,10921.0,11091.64,177900],["2023-09-18",11091.64,11176.96,10238.44,10579.72,105500],["2023-09-19",9129.27,10409.08,9129.27,10067.8,107200],["2023-09-20",10153.12,10409.08,10153.12,10238.44,203800],["2023-09-21",10323.76,11091.64,10323.76,10835.68,422500],["2023-09-22",10665.04,10750.36,9726.52,10409.08,138400],["2023-09-25",10494.4,11176.96,10238.44,10409.08,400000],["2023-09-26",10665.04,10835.68,10238.44,10238.44,202400],["2023-09-27",10579.72,10750.36,9470.55,10750.36,438200],["2023-09-28",10494.4,10750.36,10238.44,10579.72,147800],["2023-09-29",10579.72,10750.36,10323.76,10323.76,46300],["2023-10-02",10494.4,10665.04,9811.84,10579.72,340300],["2023-10-03",10409.08,10579.72,9982.48,10067.8,122800],["2023-10-04",10409.08,10409.08,9811.84,10238.44,342900],["2023-10-05",10238.44,10323.76,9897.16,9982.48,123800],["2023-10-06",10238.44,10238.44,9811.84,9982.48,120200],["2023-10-09",10153.12,10238.44,9811.84,9897.16,52400],["2023-10-10",9982.48,10153.12,9555.87,10067.8,181900],["2023-10-11",10067.8,10153.12,9811.84,10067.8,17500],["2023-10-12",10067.8,10067.8,9641.2,9641.2,52700],["2023-10-13",9982.48,10067.8,9897.16,10067.8,28800],["2023-10-16",10067.8,10067.8,9726.52,9897.16,42100],["2023-10-17",9982.48,10067.8,9641.2,9641.2,99800],["2023-10-18",9811.84,9897.16,9385.23,9470.55,81400],["2023-10-19",9726.52,10153.12,8532.03,10067.8,358800],["2023-10-20",9897.16,10494.4,9043.95,9726.52,261600],["2023-10-23",9982.48,9982.48,8958.63,9043.95,234600],["2023-10-24",9641.2,9726.52,9129.27,9129.27,69700],["2023-10-25",9555.87,9726.52,8958.63,8958.63,310400],["2023-10-26",9470.55,9555.87,8105.43,8105.43,118100],["2023-10-27",8873.31,8873.31,7764.15,8105.43,71000],["2023-10-30",6996.27,7337.55,6825.62,6825.62,78400],["2023-10-31",6910.95,6910.95,5972.42,6143.06,45400],["2023-11-01",6228.38,7081.59,6228.38,7081.59,236200],["2023-11-02",7934.79,8105.43,7849.47,8105.43,275700],["2023-11-03",8276.07,9129.27,7081.59,7934.79,118700],["2023-11-06",8446.71,8787.99,7593.51,8276.07,89600],["2023-11-07",8276.07,8276.07,7337.55,7764.15,34000],["2023-11-08",7593.51,8020.11,7508.19,7934.79,63300],["2023-11-09",8446.71,8446.71,7678.83,7678.83,7800],["2023-11-10",7678.83,7678.83,7166.91,7678.83,34700],["2023-11-13",7678.83,8105.43,7252.23,7678.83,34400],["2023-11-14",8020.11,8020.11,7593.51,7764.15,11700],["2023-11-15",7934.79,8532.03,7764.15,7849.47,51000],["2023-11-16",8190.75,8446.71,7934.79,7934.79,56500],["2023-11-17",8276.07,8276.07,7593.51,7593.51,20800],["2023-11-20",7849.47,7849.47,7593.51,7678.83,13400],["2023-11-21",8020.11,8020.11,7593.51,7764.15,230400],["2023-11-22",7934.79,7934.79,7593.51,7849.47,36900],["2023-11-23",7849.47,8105.43,7508.19,7508.19,84400],["2023-11-24",7337.55,7593.51,6825.62,7166.91,195800],["2023-11-27",7252.23,7593.51,6569.66,7166.91,148200],["2023-11-28",7166.91,7252.23,6654.98,6825.62,67700],["2023-11-29",6910.95,6996.27,6399.02,6740.3,221800],["2023-11-30",6910.95,6910.95,6484.34,6569.66,37800],["2023-12-01",6825.62,6825.62,6484.34,6654.98,52200],["2023-12-04",6740.3,6825.62,6484.34,6484.34,111000],["2023-12-05",6825.62,6825.62,6399.02,6399.02,199100],["2023-12-06",6654.98,6654.98,6399.02,6399.02,26200],["2023-12-07",6654.98,6654.98,6313.7,6484.34,25000],["2023-12-08",6399.02,6399.02,6228.38,6399.02,103800],["2023-12-11",6313.7,6313.7,6143.06,6228.38,25800],["2023-12-12",6399.02,6484.34,6057.74,6057.74,17300],["2023-12-13",6399.02,6740.3,6143.06,6228.38,56500],["2023-12-14",6143.06,6399.02,6057.74,6143.06,26800],["2023-12-15",6143.06,6313.7,6143.06,6228.38,9800],["2023-12-18",6313.7,6399.02,6143.06,6228.38,54500],["2023-12-19",6228.38,6228.38,6143.06,6228.38,13900],["2023-12-20",6228.38,6228.38,5972.42,6143.06,98900],["2023-12-21",6228.38,6228.38,5972.42,6057.74,3000],["2023-12-22",6228.38,6228.38,5972.42,5972.42,30100],["2023-12-25",5972.42,6143.06,5972.42,5972.42,82800],["2023-12-26",5887.1,5972.42,5887.1,5887.1,21600],["2023-12-27",5887.1,6399.02,5801.78,5887.1,139500],["2023-12-28",5972.42,6484.34,5887.1,6228.38,36700],["2023-12-29",6399.02,6399.02,6057.74,6228.38,41700],["2024-01-02",6228.38,6313.7,6143.06,6228.38,18700],["2024-01-03",6313.7,6313.7,6057.74,6143.06,43500],["2024-01-04",6143.06,6399.02,6143.06,6399.02,49800],["2024-01-05",6313.7,6313.7,6143.06,6313.7,14300],["2024-01-08",6313.7,6654.98,6228.38,6569.66,21900],["2024-01-09",6654.98,6654.98,6399.02,6399.02,24800],["2024-01-10",6228.38,6399.02,6228.38,6313.7,8000],["2024-01-11",6313.7,6313.7,6228.38,6228.38,28900],["2024-01-12",6228.38,6228.38,6057.74,6143.06,33900],["2024-01-15",6399.02,6399.02,6143.06,6143.06,5700],["2024-01-16",6228.38,6228.38,6057.74,6143.06,16400],["2024-01-17",6228.38,6910.95,6143.06,6910.95,261300],["2024-01-18",7337.55,7593.51,6825.62,6996.27,73400],["2024-01-19",6825.62,7166.91,6569.66,6825.62,70800],["2024-01-22",6313.7,6825.62,6228.38,6654.98,53900],["2024-01-23",6569.66,6654.98,6313.7,6399.02,50300],["2024-01-24",6313.7,6740.3,6228.38,6569.66,43800],["2024-01-25",6740.3,6740.3,6313.7,6569.66,38000],["2024-01-26",6569.66,6569.66,6228.38,6569.66,8400],["2024-01-29",6399.02,6569.66,6228.38,6313.7,46200],["2024-01-30",6228.38,6484.34,6228.38,6313.7,48300],["2024-01-31",6228.38,6313.7,6057.74,6057.74,58800],["2024-02-01",6143.06,6399.02,6143.06,6399.02,18800],["2024-02-02",6399.02,6399.02,5972.42,6228.38,176300],["2024-02-05",6143.06,6313.7,6143.06,6143.06,17600],["2024-02-06",6740.3,6740.3,6057.74,6057.74,89600],["2024-02-07",6143.06,6228.38,6057.74,6143.06,38900],["2024-02-15",6143.06,6313.7,6143.06,6143.06,19500],["2024-02-16",6228.38,6228.38,6143.06,6228.38,19200],["2024-02-19",6228.38,6228.38,6057.74,6057.74,111400],["2024-02-20",6057.74,6143.06,6057.74,6143.06,72300],["2024-02-21",6228.38,6228.38,6143.06,6143.06,42500],["2024-02-22",6143.06,6313.7,6057.74,6143.06,128600],["2024-02-23",6143.06,6569.66,6143.06,6228.38,94500],["2024-02-26",6228.38,6313.7,6057.74,6228.38,41000],["2024-02-27",6228.38,6484.34,6228.38,6399.02,61500],["2024-02-28",6484.34,6654.98,6228.38,6399.02,56100],["2024-02-29",6228.38,6654.98,6228.38,6484.34,38600],["2024-03-01",6484.34,6484.34,6313.7,6399.02,38700],["2024-03-04",6484.34,6569.66,6228.38,6399.02,108100],["2024-03-05",6313.7,6313.7,6228.38,6313.7,31700],["2024-03-06",6228.38,6313.7,6143.06,6228.38,54900],["2024-03-07",6313.7,6399.02,6228.38,6313.7,37200],["2024-03-08",6313.7,6399.02,6313.7,6399.02,17300],["2024-03-11",6313.7,6399.02,6228.38,6399.02,30400],["2024-03-12",6313.7,6313.7,6143.06,6143.06,54700],["2024-03-13",6143.06,6228.38,6057.74,6228.38,78500],["2024-03-14",6143.06,6313.7,6143.06,6228.38,37000],["2024-03-15",6228.38,6313.7,6228.38,6228.38,8000],["2024-03-18",6313.7,6313.7,5972.42,6057.74,36300],["2024-03-19",6057.74,6143.06,5972.42,6143.06,32700],["2024-03-20",6143.06,6228.38,6057.74,6228.38,22100],["2024-03-21",6143.06,6228.38,6143.06,6228.38,31000],["2024-03-22",6143.06,6399.02,6143.06,6228.38,43500],["2024-03-25",6143.06,6399.02,6143.06,6313.7,12100],["2024-03-26",6228.38,6313.7,6228.38,6313.7,11300],["2024-03-27",6228.38,6228.38,6143.06,6143.06,15400],["2024-03-28",6228.38,6313.7,6228.38,6313.7,25300],["2024-03-29",6143.06,6228.38,6057.74,6228.38,15900],["2024-04-01",6228.38,6313.7,6057.74,6228.38,79200],["2024-04-02",6228.38,6313.7,6143.06,6313.7,27800],["2024-04-03",6313.7,6399.02,6143.06,6313.7,47500],["2024-04-04",6313.7,6399.02,6143.06,6228.38,12100],["2024-04-05",6143.06,6228.38,6143.06,6143.06,11900],["2024-04-08",6143.06,6228.38,6143.06,6143.06,86800],["2024-04-09",6143.06,6228.38,5801.78,6143.06,65900],["2024-04-10",6143.06,6484.34,6143.06,6484.34,146600],["2024-04-11",6484.34,7252.23,6484.34,7252.23,386900],["2024-04-12",7934.79,7934.79,6996.27,7166.91,212100],["2024-04-15",7252.23,7252.23,6313.7,6484.34,155300],["2024-04-16",6569.66,6569.66,6143.06,6228.38,151000],["2024-04-17",6313.7,6654.98,6313.7,6313.7,71400],["2024-04-19",6313.7,6313.7,6057.74,6228.38,66000],["2024-04-22",6143.06,6143.06,5972.42,6057.74,140300],["2024-04-23",6057.74,6057.74,5887.1,6057.74,58300],["2024-04-24",5972.42,6313.7,5887.1,5972.42,122800],["2024-04-25",6057.74,6143.06,6057.74,6057.74,21100],["2024-04-26",6143.06,6143.06,5972.42,6057.74,33700],["2024-05-02",6057.74,6057.74,5972.42,5972.42,42900],["2024-05-03",6057.74,6143.06,5972.42,6057.74,80200],["2024-05-06",6057.74,6057.74,5972.42,6057.74,63000],["2024-05-07",6143.06,6228.38,6143.06,6228.38,22300],["2024-05-08",6313.7,6399.02,6143.06,6313.7,21100],["2024-05-09",6313.7,6313.7,6143.06,6313.7,24900],["2024-05-10",6228.38,6228.38,6057.74,6143.06,10000],["2024-05-13",6143.06,6228.38,6143.06,6143.06,29900],["2024-05-14",6143.06,6313.7,6057.74,6143.06,58600],["2024-05-15",6228.38,6399.02,6228.38,6228.38,39900],["2024-05-16",6313.7,6399.02,6228.38,6228.38,35700],["2024-05-17",6228.38,6399.02,6228.38,6399.02,33300],["2024-05-20",6313.7,6569.66,6313.7,6484.34,59600],["2024-05-21",6484.34,6569.66,6313.7,6399.02,36400],["2024-05-22",6399.02,6399.02,6228.38,6313.7,49300],["2024-05-23",6399.02,6484.34,6313.7,6484.34,55200],["2024-05-24",6399.02,6399.02,6228.38,6313.7,72000],["2024-05-27",6313.7,6484.34,6313.7,6399.02,57700],["2024-05-28",6399.02,6484.34,6313.7,6399.02,38700],["2024-05-29",6484.34,6569.66,6399.02,6569.66,160000],["2024-05-30",6664.46,7024.71,6574.4,6844.58,109900],["2024-05-31",6844.58,6844.58,6574.4,6664.46,29300],["2024-06-03",6664.46,6754.52,6484.34,6574.4,76200],["2024-06-04",6574.4,6664.46,6574.4,6664.46,41700],["2024-06-05",6664.46,6754.52,6574.4,6664.46,9500],["2024-06-06",6664.46,6844.58,6574.4,6754.52,60700],["2024-06-07",6844.58,6844.58,6754.52,6754.52,30200],["2024-06-10",6754.52,6754.52,6484.34,6664.46,57500],["2024-06-11",6754.52,6754.52,6664.46,6664.46,24000],["2024-06-12",6664.46,6754.52,6574.4,6754.52,16000],["2024-06-13",6754.52,6754.52,6574.4,6574.4,35800],["2024-06-14",6574.4,6574.4,6484.34,6484.34,8000],["2024-06-17",6574.4,6574.4,6394.28,6484.34,22100],["2024-06-18",6484.34,6664.46,6484.34,6574.4,24300],["2024-06-19",6574.4,6574.4,6484.34,6484.34,26200],["2024-06-20",6664.46,6664.46,6574.4,6574.4,3100],["2024-06-21",6574.4,7475.01,6484.34,7114.77,219700],["2024-06-24",6844.58,7475.01,6844.58,7294.89,217900],["2024-06-25",7204.83,7204.83,6844.58,7024.71,48500],["2024-06-26",7204.83,7204.83,6844.58,7024.71,64600],["2024-06-27",7024.71,7114.77,6844.58,6844.58,31700],["2024-06-28",6844.58,6934.65,6754.52,6844.58,53300],["2024-07-01",6934.65,6934.65,6664.46,6664.46,15800],["2024-07-02",6754.52,6844.58,6754.52,6754.52,41100],["2024-07-03",6844.58,6934.65,6754.52,6934.65,24700],["2024-07-04",6934.65,7384.95,6844.58,7114.77,8900],["2024-07-05",7204.83,7204.83,6844.58,6844.58,22400],["2024-07-08",6934.65,7204.83,6574.4,6934.65,36800],["2024-07-09",6844.58,6934.65,6754.52,6844.58,28000],["2024-07-10",6934.65,6934.65,6754.52,6934.65,26700],["2024-07-11",6934.65,6934.65,6664.46,6934.65,6200],["2024-07-12",6934.65,6934.65,6664.46,6754.52,39700],["2024-07-15",6754.52,6754.52,6754.52,6754.52,2100],["2024-07-16",6664.46,6754.52,6664.46,6754.52,19300],["2024-07-17",6844.58,6844.58,6664.46,6754.52,35700],["2024-07-18",6664.46,6754.52,6664.46,6664.46,43700],["2024-07-19",7655.13,7655.13,6574.4,6574.4,72200],["2024-07-22",6574.4,6574.4,6304.22,6394.28,117600],["2024-07-23",6484.34,6484.34,6304.22,6304.22,16900],["2024-07-24",6394.28,6484.34,6304.22,6394.28,13700],["2024-07-25",6394.28,6394.28,6304.22,6304.22,10100],["2024-07-26",6304.22,6304.22,6214.16,6304.22,5000],["2024-07-29",6394.28,6484.34,6304.22,6394.28,52300],["2024-07-30",6394.28,6484.34,6304.22,6484.34,17700],["2024-07-31",6484.34,6484.34,6394.28,6484.34,17700],["2024-08-01",6484.34,6484.34,6214.16,6304.22,36100],["2024-08-02",6214.16,6484.34,6214.16,6484.34,13400],["2024-08-05",6304.22,6304.22,6124.1,6214.16,58400],["2024-08-06",6214.16,6304.22,6124.1,6214.16,27900],["2024-08-07",6304.22,6574.4,6304.22,6574.4,64100],["2024-08-08",6574.4,6664.46,6394.28,6574.4,21400],["2024-08-09",6574.4,6664.46,6304.22,6394.28,68400],["2024-08-12",6484.34,6574.4,6484.34,6574.4,34600],["2024-08-13",6664.46,6664.46,6574.4,6574.4,60300],["2024-08-14",6574.4,6664.46,6574.4,6574.4,26500],["2024-08-15",6574.4,6664.46,6574.4,6664.46,23700],["2024-08-16",6664.46,6754.52,5673.8,6394.28,96700],["2024-08-19",6484.34,6754.52,6484.34,6754.52,66000],["2024-08-20",6754.52,6754.52,6574.4,6664.46,24900],["2024-08-21",6664.46,7475.01,6664.46,7294.89,150800],["2024-08-22",7024.71,7475.01,6844.58,6934.65,31200],["2024-08-23",7024.71,7024.71,6844.58,6934.65,13900],["2024-08-26",6844.58,7655.13,6844.58,7114.77,94300],["2024-08-27",7114.77,7204.83,6934.65,7024.71,21600],["2024-08-28",7114.77,7204.83,6934.65,7204.83,52400],["2024-08-29",7204.83,7204.83,7024.71,7024.71,4700],["2024-08-30",7024.71,7114.77,6574.4,6844.58,25800],["2024-09-04",7384.95,7384.95,6754.52,6934.65,42200],["2024-09-05",7114.77,7294.89,7114.77,7114.77,49000],["2024-09-06",6934.65,6934.65,6934.65,6934.65,4600],["2024-09-09",6934.65,6934.65,6754.52,6754.52,28000],["2024-09-10",6844.58,7204.83,6754.52,7114.77,17500],["2024-09-11",7024.71,7114.77,6754.52,6844.58,7200],["2024-09-12",6934.65,6934.65,6754.52,6844.58,15000],["2024-09-13",6754.52,7114.77,6754.52,6844.58,34600],["2024-09-16",6844.58,7024.71,6844.58,7024.71,2600],["2024-09-17",6844.58,7024.71,6754.52,6754.52,29300],["2024-09-18",6844.58,6844.58,6754.52,6844.58,13800],["2024-09-19",6754.52,6844.58,6754.52,6844.58,6800],["2024-09-20",6844.58,6844.58,6664.46,6844.58,7500],["2024-09-23",6754.52,6844.58,6754.52,6844.58,5600],["2024-09-24",6844.58,6844.58,6844.58,6844.58,9000],["2024-09-25",6844.58,7024.71,6844.58,6844.58,6500],["2024-09-26",6934.65,6934.65,6844.58,6844.58,10100],["2024-09-27",6754.52,7655.13,6754.52,7114.77,152000],["2024-09-30",8555.73,8555.73,7114.77,7204.83,206300],["2024-10-01",7204.83,7384.95,6844.58,6844.58,198500],["2024-10-02",6844.58,7294.89,6664.46,6664.46,62000],["2024-10-03",6754.52,7024.71,6484.34,6574.4,87800],["2024-10-04",6664.46,6664.46,6484.34,6484.34,91100],["2024-10-07",6574.4,6664.46,6394.28,6394.28,28300],["2024-10-08",6484.34,6484.34,6484.34,6484.34,16000],["2024-10-09",6484.34,6484.34,6394.28,6484.34,6200],["2024-10-10",6484.34,6484.34,6394.28,6484.34,7900],["2024-10-11",6484.34,6484.34,6394.28,6484.34,8300],["2024-10-14",6394.28,6484.34,6304.22,6394.28,15900],["2024-10-15",6394.28,6394.28,6304.22,6394.28,24000],["2024-10-16",6394.28,6484.34,6304.22,6394.28,8000],["2024-10-17",6394.28,6484.34,6394.28,6484.34,2000],["2024-10-18",6394.28,6484.34,6394.28,6484.34,5700],["2024-10-21",6394.28,6394.28,6304.22,6304.22,28700],["2024-10-22",6304.22,6304.22,6214.16,6214.16,20800],["2024-10-23",6304.22,6304.22,6214.16,6304.22,8300],["2024-10-24",6394.28,6394.28,6214.16,6304.22,4300],["2024-10-25",6214.16,6394.28,6214.16,6214.16,10200],["2024-10-28",6214.16,6214.16,6214.16,6214.16,1800],["2024-10-29",6214.16,6394.28,6214.16,6304.22,15500],["2024-10-30",6304.22,6304.22,6214.16,6304.22,9300],["2024-10-31",6304.22,6304.22,6214.16,6304.22,29100],["2024-11-01",6214.16,6304.22,6214.16,6304.22,1600],["2024-11-04",6214.16,6214.16,6214.16,6214.16,11400],["2024-11-05",6214.16,6304.22,6214.16,6304.22,30700],["2024-11-06",6304.22,6304.22,6304.22,6304.22,23400],["2024-11-07",6304.22,6304.22,6304.22,6304.22,8000],["2024-11-08",6304.22,6304.22,6304.22,6304.22,17700],["2024-11-11",6214.16,6304.22,6214.16,6214.16,15100],["2024-11-12",6304.22,6304.22,6214.16,6214.16,10000],["2024-11-13",6214.16,6214.16,6124.1,6214.16,14200],["2024-11-14",6214.16,6214.16,6124.1,6214.16,3300],["2024-11-15",6124.1,6304.22,6034.04,6124.1,25400],["2024-11-18",6214.16,6304.22,6214.16,6304.22,16500],["2024-11-19",6304.22,6304.22,6214.16,6214.16,20700],["2024-11-20",6214.16,6214.16,6214.16,6214.16,12800],["2024-11-21",6214.16,6214.16,6214.16,6214.16,5600],["2024-11-22",6214.16,6844.58,6214.16,6754.52,60300],["2024-11-25",6574.4,6844.58,6574.4,6754.52,105500],["2024-11-26",6754.52,6844.58,6754.52,6844.58,43100],["2024-11-27",6754.52,6844.58,6664.46,6754.52,8600],["2024-11-28",6754.52,6754.52,6664.46,6754.52,2200],["2024-11-29",6754.52,6754.52,6664.46,6664.46,9400],["2024-12-02",6664.46,6664.46,6574.4,6574.4,900],["2024-12-03",6844.58,6844.58,6844.58,6844.58,100],["2024-12-04",6664.46,6754.52,6574.4,6664.46,6000],["2024-12-05",6664.46,6664.46,6574.4,6574.4,14900],["2024-12-06",6574.4,6664.46,6484.34,6484.34,16500],["2024-12-09",6574.4,6574.4,6574.4,6574.4,7000],["2024-12-10",6484.34,6484.34,6304.22,6484.34,15800],["2024-12-11",6394.28,6484.34,6304.22,6484.34,7800],["2024-12-12",6484.34,6754.52,6394.28,6574.4,35100],["2024-12-13",6664.46,6664.46,6574.4,6574.4,200],["2024-12-16",6664.46,6664.46,6664.46,6664.46,0],["2024-12-17",6394.28,6394.28,6394.28,6394.28,4000],["2024-12-18",6304.22,6484.34,6214.16,6484.34,5900],["2024-12-19",6484.34,6484.34,6394.28,6394.28,4800],["2024-12-20",6394.28,6394.28,6304.22,6394.28,30600],["2024-12-23",6304.22,6484.34,6304.22,6484.34,2300],["2024-12-24",6304.22,6304.22,6214.16,6214.16,50100],["2024-12-25",6394.28,6484.34,6304.22,6394.28,6400],["2024-12-26",6304.22,6394.28,6304.22,6394.28,7400],["2024-12-27",6394.28,6394.28,6304.22,6394.28,7100],["2024-12-30",6394.28,6394.28,6304.22,6304.22,6200],["2024-12-31",6304.22,6304.22,6304.22,6304.22,200],["2025-01-02",6394.28,6394.28,6304.22,6304.22,8900],["2025-01-03",6304.22,6304.22,6304.22,6304.22,3200],["2025-01-06",6304.22,6304.22,6214.16,6214.16,2800],["2025-01-07",6214.16,6304.22,6214.16,6304.22,3100],["2025-01-08",6214.16,6304.22,6214.16,6214.16,17200],["2025-01-09",6214.16,6214.16,6214.16,6214.16,11300],["2025-01-10",6214.16,6214.16,6214.16,6214.16,5400],["2025-01-13",6214.16,6214.16,6214.16,6214.16,5900],["2025-01-14",6214.16,6214.16,6214.16,6214.16,15900],["2025-01-15",6214.16,6214.16,6214.16,6214.16,5700],["2025-01-16",6214.16,6214.16,6214.16,6214.16,6400],["2025-01-17",6214.16,6304.22,6214.16,6304.22,4600],["2025-01-20",6304.22,6304.22,6304.22,6304.22,800],["2025-01-21",6214.16,6214.16,6034.04,6034.04,50600],["2025-01-22",6214.16,6214.16,6124.1,6124.1,200],["2025-01-23",6214.16,6214.16,6214.16,6214.16,700],["2025-01-24",6124.1,6124.1,6124.1,6124.1,9900],["2025-02-03",6124.1,6124.1,6034.04,6034.04,13400],["2025-02-04",6034.04,6124.1,6034.04,6124.1,28800],["2025-02-05",6034.04,6124.1,5943.98,6034.04,25000],["2025-02-06",6034.04,6124.1,6034.04,6124.1,2500],["2025-02-07",6214.16,6214.16,6124.1,6214.16,3100],["2025-02-10",6214.16,6214.16,6034.04,6124.1,14300],["2025-02-11",6124.1,6124.1,6124.1,6124.1,4800],["2025-02-12",6124.1,6124.1,6124.1,6124.1,7600],["2025-02-13",6124.1,6124.1,6124.1,6124.1,600],["2025-02-14",6124.1,6214.16,6034.04,6124.1,25500],["2025-02-17",6124.1,6124.1,6034.04,6034.04,20800],["2025-02-18",6034.04,6034.04,6034.04,6034.04,100],["2025-02-19",6034.04,6124.1,5943.98,6034.04,36900],["2025-02-20",6124.1,6304.22,6124.1,6214.16,23400],["2025-02-21",6304.22,6304.22,6214.16,6214.16,7400],["2025-02-24",6214.16,6214.16,6214.16,6214.16,16400],["2025-02-25",6214.16,6304.22,6214.16,6304.22,24500],["2025-02-26",6304.22,6304.22,6214.16,6214.16,5900],["2025-02-27",6124.1,6214.16,6124.1,6214.16,10100],["2025-02-28",6214.16,6214.16,6214.16,6214.16,14900],["2025-03-03",6124.1,6214.16,6124.1,6214.16,7800],["2025-03-04",6214.16,6214.16,6034.04,6124.1,16400],["2025-03-05",6124.1,6124.1,6124.1,6124.1,21000],["2025-03-06",6124.1,6124.1,6124.1,6124.1,3600],["2025-03-07",6124.1,6124.1,6034.04,6124.1,10300],["2025-03-10",6214.16,6214.16,6124.1,6124.1,3000],["2025-03-11",6124.1,6124.1,5853.92,6034.04,66400],["2025-03-12",6034.04,6034.04,6034.04,6034.04,10000],["2025-03-13",6034.04,6034.04,5943.98,5943.98,12500],["2025-03-14",5943.98,5943.98,5943.98,5943.98,19000],["2025-03-17",6034.04,6034.04,5943.98,5943.98,16700],["2025-03-18",6034.04,6124.1,5943.98,5943.98,2900],["2025-03-19",6034.04,6034.04,5943.98,6034.04,6800],["2025-03-20",6034.04,6034.04,6034.04,6034.04,1000],["2025-03-21",6034.04,6034.04,5853.92,5943.98,15800],["2025-03-24",5943.98,5943.98,5853.92,5853.92,400],["2025-03-25",5943.98,6034.04,5943.98,5943.98,15700],["2025-03-26",5943.98,6034.04,5943.98,6034.04,6100],["2025-03-27",5943.98,5943.98,5853.92,5943.98,23400],["2025-03-28",6034.04,6034.04,5853.92,5853.92,35400],["2025-03-31",5943.98,5943.98,5763.86,5763.86,6800],["2025-04-01",5853.92,5853.92,5853.92,5853.92,16000],["2025-04-02",5853.92,5853.92,5853.92,5853.92,6300],["2025-04-03",5763.86,5763.86,5223.5,5493.68,50100],["2025-04-04",5043.38,5493.68,4773.2,5313.56,8400],["2025-04-08",4953.32,4953.32,4412.96,4412.96,98100],["2025-04-09",4412.96,4683.14,4322.9,4503.02,9600],["2025-04-10",5043.38,5043.38,5043.38,5043.38,600],["2025-04-11",5403.62,5673.8,4863.26,5403.62,16600],["2025-04-14",5493.68,5493.68,5403.62,5403.62,200],["2025-04-15",5673.8,5673.8,5673.8,5673.8,200],["2025-04-16",5853.92,5853.92,5673.8,5673.8,200],["2025-04-17",5673.8,5673.8,5403.62,5583.74,800],["2025-04-18",5583.74,5583.74,5583.74,5583.74,1100],["2025-04-21",5853.92,5853.92,5493.68,5583.74,5600],["2025-04-22",5493.68,5493.68,5133.44,5133.44,2400],["2025-04-23",5493.68,6034.04,5403.62,5853.92,6800],["2025-04-24",5673.8,6034.04,5493.68,5583.74,2400],["2025-04-25",5583.74,5673.8,5583.74,5673.8,400],["2025-04-28",6214.16,6214.16,5493.68,5493.68,2100],["2025-04-29",5763.86,5763.86,5493.68,5583.74,2100],["2025-05-05",5583.74,5853.92,5493.68,5493.68,2100],["2025-05-06",5403.62,5493.68,5223.5,5403.62,11400],["2025-05-07",5493.68,5493.68,5403.62,5403.62,3500],["2025-05-08",5403.62,5403.62,5403.62,5403.62,1100],["2025-05-09",5493.68,5493.68,5223.5,5403.62,37200],["2025-05-12",5223.5,5403.62,5223.5,5403.62,9700],["2025-05-13",5403.62,5493.68,5313.56,5403.62,15500],["2025-05-14",5403.62,5403.62,5313.56,5403.62,14400],["2025-05-15",5313.56,5403.62,5223.5,5313.56,18000],["2025-05-16",5403.62,5403.62,5313.56,5313.56,4600],["2025-05-19",5313.56,5313.56,5223.5,5223.5,17300],["2025-05-20",5223.5,5313.56,5223.5,5313.56,7600],["2025-05-21",5223.5,5223.5,5223.5,5223.5,2100],["2025-05-22",5313.56,5313.56,5223.5,5223.5,10500],["2025-05-23",5313.56,5763.86,5313.56,5313.56,8800],["2025-05-26",5403.62,5403.62,5313.56,5313.56,1300],["2025-05-27",5223.5,5313.56,4773.2,5313.56,21700],["2025-05-28",5403.62,5403.62,5313.56,5313.56,4900],["2025-05-29",5403.62,5403.62,5133.44,5313.56,19800],["2025-05-30",5313.56,5313.56,4863.26,5133.44,46700],["2025-06-02",5313.56,5403.62,5223.5,5403.62,18000],["2025-06-03",5406.78,5500.0,5313.56,5406.78,5300],["2025-06-04",5406.78,5406.78,5313.56,5406.78,8800],["2025-06-05",5406.78,5406.78,5313.56,5313.56,1500],["2025-06-06",5313.56,5406.78,5127.12,5220.34,44000],["2025-06-09",5313.56,5313.56,4661.02,5127.12,115900],["2025-06-10",5313.56,5313.56,5127.12,5127.12,5500],["2025-06-11",5127.12,5127.12,5033.9,5127.12,8500],["2025-06-12",5127.12,5127.12,5033.9,5127.12,53600],["2025-06-13",5220.34,5220.34,5033.9,5220.34,12900],["2025-06-16",5220.34,5220.34,5220.34,5220.34,22900],["2025-06-17",5313.56,5500.0,5127.12,5500.0,57900],["2025-06-18",5313.56,5406.78,5313.56,5406.78,16300],["2025-06-19",5406.78,5406.78,5127.12,5220.34,56900],["2025-06-20",5406.78,5406.78,5313.56,5406.78,7600],["2025-06-23",5500.0,5500.0,5313.56,5313.56,9200],["2025-06-24",5406.78,5406.78,5127.12,5220.34,32300],["2025-06-25",5313.56,5500.0,5313.56,5406.78,5800],["2025-06-26",5406.78,5406.78,5313.56,5313.56,12300],["2025-06-27",5406.78,5406.78,5127.12,5220.34,28100],["2025-06-30",5220.34,5220.34,5220.34,5220.34,1200],["2025-07-01",5220.34,5220.34,5220.34,5220.34,2100],["2025-07-02",5220.34,5220.34,5220.34,5220.34,7100],["2025-07-03",5220.34,5220.34,5220.34,5220.34,4800],["2025-07-04",5220.34,5220.34,5127.12,5127.12,15600],["2025-07-07",5220.34,5313.56,5220.34,5220.34,9800],["2025-07-08",5313.56,5313.56,5220.34,5220.34,4500],["2025-07-09",5313.56,5406.78,5313.56,5313.56,10900],["2025-07-10",5313.56,5406.78,5313.56,5313.56,9400],["2025-07-11",5313.56,5406.78,5313.56,5313.56,10300],["2025-07-14",5313.56,5313.56,5313.56,5313.56,6700],["2025-07-15",5313.56,5500.0,5313.56,5313.56,5200],["2025-07-16",5406.78,5406.78,5313.56,5406.78,600],["2025-07-17",5313.56,5406.78,5313.56,5406.78,20100],["2025-07-18",5313.56,5313.56,5313.56,5313.56,8900],["2025-07-21",5406.78,5406.78,5313.56,5313.56,8200],["2025-07-22",5406.78,5872.88,5406.78,5593.22,32400],["2025-07-23",5500.0,5593.22,5500.0,5593.22,5500],["2025-07-24",5686.44,5872.88,5686.44,5686.44,16800],["2025-07-25",5500.0,5872.88,5500.0,5686.44,26900],["2025-07-28",5593.22,5872.88,5593.22,5779.66,6200],["2025-07-29",5872.88,5872.88,5406.78,5593.22,4200],["2025-07-30",5872.88,5872.88,5500.0,5593.22,16200],["2025-07-31",5686.44,5872.88,5500.0,5686.44,5600],["2025-08-01",5686.44,5779.66,5593.22,5593.22,1700],["2025-08-04",5593.22,5686.44,5500.0,5686.44,8100],["2025-08-05",5686.44,5686.44,5500.0,5500.0,14400],["2025-08-06",5593.22,5686.44,5500.0,5686.44,2500],["2025-08-07",5593.22,5686.44,5500.0,5593.22,3600],["2025-08-08",5686.44,5779.66,5500.0,5500.0,9100],["2025-08-11",5686.44,5686.44,5406.78,5406.78,26600],["2025-08-12",5593.22,5593.22,5500.0,5500.0,8500],["2025-08-13",5593.22,5686.44,5500.0,5593.22,24200],["2025-08-14",5500.0,5500.0,5406.78,5406.78,33400],["2025-08-15",5406.78,5500.0,5220.34,5220.34,15000],["2025-08-18",5406.78,5406.78,5220.34,5220.34,13000],["2025-08-19",5406.78,5500.0,5406.78,5406.78,10700],["2025-08-20",5500.0,5500.0,5406.78,5406.78,15600],["2025-08-21",5593.22,5593.22,5313.56,5406.78,14400],["2025-08-22",5500.0,5500.0,5313.56,5406.78,5700],["2025-08-25",5406.78,5500.0,5313.56,5313.56,6000],["2025-08-26",5500.0,5500.0,5220.34,5313.56,3100],["2025-08-27",5500.0,5500.0,5313.56,5406.78,3500],["2025-08-28",5500.0,5500.0,5406.78,5406.78,4400],["2025-08-29",5500.0,5500.0,5313.56,5406.78,11400],["2025-09-03",5313.56,5406.78,5313.56,5313.56,8200],["2025-09-04",5406.78,5406.78,5406.78,5406.78,2700],["2025-09-05",5406.78,5406.78,5313.56,5313.56,85300],["2025-09-08",5406.78,5406.78,5313.56,5313.56,33400],["2025-09-09",5406.78,5406.78,5313.56,5406.78,8700],["2025-09-10",5313.56,5406.78,5313.56,5313.56,7100],["2025-09-11",5406.78,5500.0,5406.78,5406.78,3300],["2025-09-12",5406.78,5500.0,5406.78,5500.0,3200],["2025-09-15",5500.0,5500.0,5406.78,5406.78,3600],["2025-09-16",5500.0,5500.0,5406.78,5406.78,3700],["2025-09-17",5406.78,5500.0,5406.78,5500.0,1400],["2025-09-18",5500.0,5500.0,5313.56,5313.56,59200],["2025-09-19",5406.78,5500.0,5406.78,5406.78,2100],["2025-09-22",5500.0,5500.0,5406.78,5406.78,3100],["2025-09-23",5500.0,5500.0,5313.56,5406.78,2300],["2025-09-24",5406.78,5406.78,5313.56,5406.78,3100],["2025-09-25",5500.0,5500.0,5313.56,5500.0,2100],["2025-09-26",5500.0,5500.0,5406.78,5406.78,5400],["2025-09-29",5500.0,5500.0,5313.56,5313.56,3400],["2025-09-30",5406.78,5500.0,5406.78,5500.0,4700],["2025-10-01",5406.78,5500.0,5406.78,5406.78,700],["2025-10-02",5500.0,5500.0,5500.0,5500.0,3700],["2025-10-03",5500.0,5500.0,5313.56,5406.78,13000],["2025-10-06",5406.78,5500.0,5406.78,5406.78,1500],["2025-10-07",5406.78,5500.0,5406.78,5406.78,900],["2025-10-08",5406.78,5406.78,5406.78,5406.78,2000],["2025-10-09",5406.78,5406.78,5406.78,5406.78,1900],["2025-10-10",5406.78,5406.78,5313.56,5406.78,3000],["2025-10-13",5406.78,5406.78,5313.56,5313.56,17900],["2025-10-14",5406.78,5500.0,5406.78,5406.78,13000],["2025-10-15",5500.0,5500.0,5406.78,5406.78,2400],["2025-10-16",5406.78,5406.78,5313.56,5313.56,12400],["2025-10-17",5406.78,5406.78,5313.56,5313.56,2200],["2025-10-20",5406.78,5406.78,5220.34,5220.34,12700],["2025-10-21",5313.56,5500.0,5313.56,5406.78,1000],["2025-10-22",5406.78,5406.78,5406.78,5406.78,3700],["2025-10-23",5406.78,5406.78,5313.56,5313.56,7400],["2025-10-24",5313.56,5313.56,5313.56,5313.56,200],["2025-10-27",5313.56,5313.56,5313.56,5313.56,1500],["2025-10-28",5313.56,5313.56,5313.56,5313.56,600],["2025-10-29",5313.56,5313.56,5313.56,5313.56,2000],["2025-10-30",5313.56,5313.56,5313.56,5313.56,1100],["2025-10-31",5313.56,5313.56,5313.56,5313.56,1200],["2025-11-03",5220.34,5313.56,5220.34,5313.56,6700],["2025-11-04",5406.78,5406.78,5220.34,5220.34,2000],["2025-11-05",5313.56,5313.56,5220.34,5313.56,1700],["2025-11-06",5406.78,5406.78,5313.56,5313.56,600],["2025-11-07",5313.56,5313.56,5313.56,5313.56,500],["2025-11-10",5406.78,5406.78,5220.34,5220.34,8300],["2025-11-11",5313.56,5313.56,5313.56,5313.56,500],["2025-11-12",5313.56,5313.56,5220.34,5220.34,10400],["2025-11-13",5313.56,5313.56,5313.56,5313.56,800],["2025-11-14",5313.56,5313.56,5313.56,5313.56,700],["2025-11-17",5220.34,5220.34,5220.34,5220.34,3200],["2025-11-18",5220.34,5220.34,5220.34,5220.34,100],["2025-11-19",5313.56,5313.56,5220.34,5220.34,22300],["2025-11-20",5313.56,5313.56,5313.56,5313.56,600],["2025-11-21",5313.56,5313.56,5313.56,5313.56,300],["2025-11-24",5220.34,5220.34,5220.34,5220.34,4600],["2025-11-25",5313.56,5313.56,5220.34,5220.34,2900],["2025-11-26",5220.34,5220.34,5220.34,5220.34,200],["2025-11-27",5220.34,5220.34,5220.34,5220.34,1300],["2025-11-28",5220.34,5220.34,5220.34,5220.34,3500],["2025-12-01",5313.56,5313.56,5220.34,5220.34,7800],["2025-12-02",5313.56,5313.56,5313.56,5313.56,500],["2025-12-03",5313.56,5313.56,5313.56,5313.56,10100],["2025-12-04",5313.56,5313.56,5313.56,5313.56,11100],["2025-12-05",5313.56,5313.56,5220.34,5220.34,5100],["2025-12-08",5313.56,5406.78,5220.34,5220.34,20600],["2025-12-09",5313.56,5313.56,5313.56,5313.56,7400],["2025-12-10",5313.56,5313.56,5313.56,5313.56,7300],["2025-12-11",5313.56,5406.78,5127.12,5406.78,55200],["2025-12-12",5406.78,5406.78,5220.34,5406.78,19100],["2025-12-15",5406.78,5406.78,5313.56,5313.56,12200],["2025-12-16",5406.78,5406.78,5220.34,5313.56,8000],["2025-12-17",5406.78,5406.78,5313.56,5313.56,3400],["2025-12-18",5406.78,5406.78,5406.78,5406.78,8200],["2025-12-19",5313.56,5313.56,5313.56,5313.56,2000],["2025-12-22",5406.78,5406.78,5313.56,5313.56,16200],["2025-12-23",5406.78,5406.78,5220.34,5313.56,7000],["2025-12-24",5313.56,5313.56,5313.56,5313.56,27700],["2025-12-25",5313.56,5313.56,5313.56,5313.56,7000],["2025-12-26",5313.56,5313.56,5220.34,5220.34,21000],["2025-12-29",5313.56,5313.56,5313.56,5313.56,100],["2025-12-30",5313.56,5313.56,5313.56,5313.56,400],["2025-12-31",5313.56,5313.56,5220.34,5220.34,10200],["2026-01-05",5220.34,5313.56,5220.34,5220.34,13200],["2026-01-06",5406.78,5406.78,5220.34,5313.56,3400],["2026-01-07",5313.56,5313.56,5313.56,5313.56,500],["2026-01-08",5313.56,5313.56,5220.34,5220.34,4200],["2026-01-09",5313.56,5313.56,5220.34,5313.56,2300],["2026-01-12",5313.56,5313.56,5220.34,5220.34,13800],["2026-01-13",5313.56,5313.56,5313.56,5313.56,500],["2026-01-14",5406.78,5406.78,5313.56,5313.56,2100],["2026-01-15",5313.56,5313.56,5220.34,5220.34,15000],["2026-01-16",5220.34,5313.56,5220.34,5313.56,3100],["2026-01-19",5313.56,5313.56,5220.34,5220.34,11500],["2026-01-20",5220.34,5220.34,5220.34,5220.34,3300],["2026-01-21",5220.34,5220.34,5127.12,5220.34,13500],["2026-01-22",5313.56,5313.56,5033.9,5033.9,13500],["2026-01-23",5313.56,5313.56,5033.9,5033.9,38200],["2026-01-26",5313.56,5313.56,5127.12,5127.12,1200],["2026-01-27",5220.34,5220.34,4940.68,5127.12,5500],["2026-01-28",5127.12,5127.12,5033.9,5033.9,2600],["2026-01-29",5033.9,5033.9,5033.9,5033.9,4000],["2026-01-30",5220.34,5220.34,5220.34,5220.34,1500],["2026-02-02",5220.34,5220.34,5033.9,5033.9,2300],["2026-02-03",5033.9,5220.34,5033.9,5220.34,1100],["2026-02-04",5406.78,5406.78,5220.34,5220.34,700],["2026-02-05",5220.34,5220.34,5220.34,5220.34,1800],["2026-02-06",5220.34,5220.34,5220.34,5220.34,200],["2026-02-09",5220.34,5220.34,5220.34,5220.34,200],["2026-02-10",5313.56,5313.56,5220.34,5220.34,1400],["2026-02-11",5220.34,5220.34,5220.34,5220.34,2800],["2026-02-12",5220.34,5220.34,5127.12,5220.34,1000],["2026-02-13",5220.34,5220.34,5220.34,5220.34,1500],["2026-02-23",5220.34,5220.34,5220.34,5220.34,3500],["2026-02-24",5220.34,5220.34,5220.34,5220.34,6000],["2026-02-25",5220.34,5220.34,5220.34,5220.34,5200],["2026-02-26",5313.56,5313.56,5313.56,5313.56,11800],["2026-02-27",5313.56,5406.78,5313.56,5313.56,4400],["2026-03-02",5313.56,5313.56,5220.34,5220.34,9400],["2026-03-03",5313.56,5313.56,5220.34,5313.56,15700],["2026-03-04",5313.56,5966.1,5313.56,5593.22,87000],["2026-03-05",5779.66,5779.66,5406.78,5500.0,8200],["2026-03-06",5500.0,5500.0,5313.56,5313.56,7500],["2026-03-09",5406.78,5406.78,4847.46,4940.68,62600],["2026-03-10",5033.9,5127.12,5033.9,5033.9,13400],["2026-03-11",5406.78,5500.0,5313.56,5313.56,8600],["2026-03-12",5406.78,5406.78,5313.56,5313.56,21100],["2026-03-13",5406.78,5406.78,5406.78,5406.78,300],["2026-03-16",5406.78,5406.78,5313.56,5313.56,21200],["2026-03-17",5406.78,5406.78,5406.78,5406.78,6600],["2026-03-18",5593.22,5593.22,5406.78,5406.78,27000],["2026-03-19",5406.78,5406.78,5406.78,5406.78,8500],["2026-03-20",5406.78,5406.78,5313.56,5313.56,21800],["2026-03-23",5500.0,5500.0,5220.34,5220.34,3200],["2026-03-24",5313.56,5313.56,5313.56,5313.56,10000],["2026-03-25",5406.78,5406.78,5406.78,5406.78,13200],["2026-03-26",5406.78,5406.78,5406.78,5406.78,8200],["2026-03-27",5406.78,5406.78,5313.56,5406.78,6500],["2026-03-30",5220.34,5406.78,5220.34,5406.78,600],["2026-03-31",5406.78,5406.78,5406.78,5406.78,300],["2026-04-01",5406.78,5406.78,5313.56,5313.56,9200],["2026-04-02",5406.78,5406.78,5406.78,5406.78,300],["2026-04-03",5406.78,5406.78,5406.78,5406.78,7700],["2026-04-06",5406.78,5406.78,5313.56,5313.56,7600],["2026-04-07",5313.56,5313.56,5220.34,5220.34,13600],["2026-04-08",5313.56,5313.56,5220.34,5313.56,4900],["2026-04-09",5406.78,5406.78,5220.34,5220.34,5400],["2026-04-10",5313.56,5313.56,5313.56,5313.56,2600],["2026-04-13",5406.78,5406.78,5220.34,5220.34,13600],["2026-04-14",5406.78,5406.78,5313.56,5313.56,6000],["2026-04-15",5406.78,5406.78,5313.56,5313.56,2200],["2026-04-16",5313.56,5406.78,5313.56,5313.56,2200],["2026-04-17",5313.56,5406.78,4567.8,5313.56,8300],["2026-04-20",5406.78,5406.78,5313.56,5313.56,2100],["2026-04-21",5406.78,5406.78,5313.56,5313.56,3000],["2026-04-22",5406.78,5406.78,5313.56,5313.56,3700],["2026-04-23",5406.78,5406.78,5406.78,5406.78,200],["2026-04-24",5406.78,5406.78,5313.56,5313.56,1500],["2026-04-28",5406.78,5406.78,5220.34,5220.34,17000],["2026-04-29",5220.34,5220.34,5220.34,5220.34,5500],["2026-05-04",5313.56,5313.56,5127.12,5127.12,19000],["2026-05-05",5127.12,5127.12,5033.9,5033.9,45600],["2026-05-06",5127.12,5220.34,5127.12,5220.34,1600],["2026-05-07",5220.34,5220.34,5127.12,5127.12,4000],["2026-05-08",5220.34,5220.34,5220.34,5220.34,500],["2026-05-11",5127.12,5220.34,5127.12,5220.34,20200],["2026-05-12",5220.34,5220.34,5220.34,5220.34,1000],["2026-05-13",5313.56,5313.56,5313.56,5313.56,1200],["2026-05-14",5313.56,5313.56,5313.56,5313.56,13600],["2026-05-15",5406.78,5406.78,5406.78,5406.78,5400],["2026-05-18",5406.78,5406.78,5406.78,5406.78,4100],["2026-05-19",5406.78,5406.78,5406.78,5406.78,15600],["2026-05-20",5406.78,5500.0,5406.78,5500.0,8400],["2026-05-21",5500.0,5500.0,5406.78,5406.78,12500],["2026-05-22",5500.0,5600.0,5500.0,5500.0,28700],["2026-05-25",5500.0,5500.0,5500.0,5500.0,4100],["2026-05-26",5500.0,5500.0,5300.0,5300.0,5900],["2026-05-27",5400.0,5400.0,5300.0,5300.0,9800],["2026-05-28",5300.0,5300.0,5300.0,5300.0,1000],["2026-05-29",5300.0,5500.0,5300.0,5500.0,5900],["2026-06-01",5500.0,5500.0,5500.0,5500.0,1000],["2026-06-02",5500.0,5500.0,5500.0,5500.0,14200],["2026-06-03",5500.0,5500.0,5400.0,5500.0,3000],["2026-06-04",5500.0,5500.0,5400.0,5400.0,4000],["2026-06-05",5500.0,5500.0,5400.0,5400.0,5700],["2026-06-08",5500.0,5500.0,5400.0,5400.0,16100],["2026-06-09",5400.0,5400.0,5400.0,5400.0,6300],["2026-06-10",5400.0,5400.0,5300.0,5300.0,8000],["2026-06-11",5400.0,5400.0,5400.0,5400.0,6000],["2026-06-12",5400.0,5400.0,5300.0,5300.0,8100],["2026-06-15",5400.0,5400.0,5400.0,5400.0,900],["2026-06-16",5400.0,5400.0,5300.0,5300.0,3500],["2026-06-17",5400.0,5400.0,5400.0,5400.0,4000],["2026-06-18",5500.0,5500.0,5400.0,5400.0,3400],["2026-06-19",5500.0,5500.0,5500.0,5500.0,3200],["2026-06-22",5500.0,5500.0,5500.0,5500.0,1900],["2026-06-23",5500.0,5500.0,5400.0,5400.0,2300],["2026-06-24",5400.0,5400.0,5400.0,5400.0,2000],["2026-06-25",5500.0,5500.0,5400.0,5400.0,8200],["2026-06-26",5400.0,5400.0,5300.0,5300.0,2700],["2026-06-29",5400.0,5400.0,5400.0,5400.0,2200],["2026-06-30",5400.0,5400.0,5400.0,5400.0,1800],["2026-07-01",5400.0,5400.0,5400.0,5400.0,1400],["2026-07-02",5400.0,5400.0,5400.0,5400.0,9800],["2026-07-03",5400.0,5400.0,5400.0,5400.0,272700],["2026-07-06",5400.0,5400.0,5400.0,5400.0,1600],["2026-07-07",5400.0,5400.0,5400.0,5400.0,1100],["2026-07-08",5400.0,5400.0,5400.0,5400.0,1800],["2026-07-09",5400.0,5400.0,5400.0,5400.0,700],["2026-07-10",5400.0,5500.0,5400.0,5400.0,7800],["2026-07-13",5400.0,5500.0,5300.0,5300.0,1500],["2026-07-14",5400.0,5400.0,5400.0,5400.0,600],["2026-07-15",5400.0,5400.0,5300.0,5300.0,4800],["2026-07-16",5500.0,5500.0,5400.0,5400.0,200],["2026-07-17",5500.0,5500.0,5500.0,5500.0,100],["2026-07-20",5400.0,5400.0,5400.0,5400.0,100],["2026-07-21",5400.0,5400.0,5400.0,5400.0,100],["2026-07-22",5300.0,5400.0,5000.0,5400.0,8400],["2026-07-23",5400.0,5400.0,4700.0,4800.0,8100],["2026-07-24",5400.0,5400.0,5400.0,5400.0,100],["2026-07-27",5500.0,5500.0,5000.0,5000.0,6700],["2026-07-28",5200.0,5200.0,5000.0,5000.0,2400],["2026-07-29",5200.0,5200.0,5100.0,5100.0,2300],["2026-07-30",5400.0,5400.0,5000.0,5000.0,1600],["2026-07-31",5100.0,5200.0,5100.0,5100.0,12400],["2026-08-03",5100.0,5100.0,5100.0,5100.0,2200],["2026-08-04",4800.0,4800.0,4800.0,4800.0,400],["2026-08-05",5400.0,5500.0,5400.0,5500.0,500],["2026-08-06",5500.0,5500.0,5500.0,5500.0,200],["2026-08-07",5500.0,5500.0,5500.0,5500.0,0],["2026-08-10",5300.0,5300.0,5300.0,5300.0,1700],["2026-08-11",5300.0,5300.0,5300.0,5300.0,800],["2026-08-12",5300.0,5300.0,5300.0,5300.0,400],["2026-08-13",5500.0,5500.0,5400.0,5400.0,200],["2026-08-14",5500.0,5500.0,5300.0,5300.0,5900],["2026-08-17",5400.0,5400.0,5300.0,5300.0,2600],["2026-08-18",5400.0,5400.0,5300.0,5300.0,1600],["2026-08-19",5300.0,5300.0,5300.0,5300.0,1400],["2026-08-20",5300.0,5300.0,5300.0,5300.0,0],["2026-08-21",5400.0,5400.0,5400.0,5400.0,1000],["2026-08-24",5500.0,5500.0,5400.0,5400.0,1600],["2026-08-25",5400.0,5400.0,5400.0,5400.0,2400],["2026-08-26",5400.0,5400.0,5400.0,5400.0,0],["2026-08-27",5400.0,5400.0,5400.0,5400.0,2200],["2026-08-28",5400.0,5400.0,5400.0,5400.0,1000],["2026-09-03",5300.0,5300.0,5300.0,5300.0,900],["2026-09-04",5400.0,5400.0,5400.0,5400.0,1200],["2026-09-07",5400.0,5500.0,5400.0,5400.0,1300],["2026-09-08",5400.0,5400.0,5400.0,5400.0,2000],["2026-09-09",5400.0,5400.0,5400.0,5400.0,1600],["2026-09-10",5400.0,5400.0,5400.0,5400.0,2300],["2026-09-11",5400.0,5400.0,5300.0,5400.0,3100],["2026-09-14",5400.0,5400.0,5400.0,5400.0,2900],["2026-09-15",5300.0,5400.0,5300.0,5400.0,2200],["2026-09-16",5400.0,5400.0,5400.0,5400.0,1200],["2026-09-17",5400.0,5400.0,5400.0,5400.0,200],["2026-09-18",5500.0,5500.0,5500.0,5500.0,10300],["2026-09-21",5500.0,5500.0,5500.0,5500.0,2900],["2026-09-22",5500.0,5500.0,5500.0,5500.0,2900],["2026-09-23",5000.0,5300.0,5000.0,5300.0,18200],["2026-09-24",5300.0,5400.0,5300.0,5300.0,8600],["2026-09-25",6000.0,6000.0,5400.0,5500.0,3500],["2026-09-28",5500.0,5500.0,5500.0,5500.0,4100],["2026-09-29",5500.0,5500.0,5500.0,5500.0,1700],["2026-09-30",5500.0,5500.0,5500.0,5500.0,1700],["2026-10-01",5500.0,5500.0,5500.0,5500.0,4100],["2026-10-02",5500.0,5500.0,5500.0,5500.0,2600],["2026-10-05",5500.0,5500.0,5500.0,5500.0,2000],["2026-10-06",5500.0,5500.0,5500.0,5500.0,2200],["2026-10-07",5500.0,5500.0,5500.0,5500.0,1600],["2026-10-08",5600.0,5600.0,5600.0,5600.0,200],["2026-10-09",5500.0,5500.0,5400.0,5500.0,500],["2026-10-12",5600.0,5600.0,5600.0,5600.0,100]]}