{"sym":"KHS","index":false,"bars":[["2017-12-26",4938.06,5087.7,4339.51,4578.93,184000],["2017-12-27",4758.5,5027.85,4758.5,5027.85,124410],["2017-12-28",5177.48,5506.69,5177.48,5386.98,121051],["2017-12-29",5446.83,5686.25,5027.85,5686.25,138843],["2018-01-02",5596.47,5596.47,5207.41,5267.27,22637],["2018-01-03",4938.06,5147.56,4938.06,4967.99,34040],["2018-01-04",4938.06,4997.92,4608.86,4997.92,34347],["2018-01-05",4878.21,4878.21,4848.28,4878.21,13443],["2018-01-08",4878.21,4908.14,4818.35,4878.21,48100],["2018-01-09",4818.35,4908.14,4788.42,4878.21,29442],["2018-01-10",4878.21,4878.21,4818.35,4818.35,13000],["2018-01-11",4788.42,4848.28,4698.64,4788.42,7510],["2018-01-12",4758.5,4758.5,4608.86,4728.57,31000],["2018-01-15",4728.57,4728.57,4608.86,4638.79,4070],["2018-01-16",4638.79,4638.79,4549.0,4638.79,34100],["2018-01-17",4638.79,4638.79,4608.86,4638.79,9601],["2018-01-18",4519.08,4549.0,4519.08,4549.0,500],["2018-01-19",4549.0,4638.79,4549.0,4578.93,14000],["2018-01-22",4608.86,4638.79,4608.86,4638.79,10000],["2018-01-23",5087.7,5087.7,4938.06,4938.06,200],["2018-01-24",4938.06,4938.06,4938.06,4938.06,0],["2018-01-25",4788.42,4788.42,4549.0,4549.0,18119],["2018-01-26",4578.93,4608.86,4549.0,4578.93,5400],["2018-01-29",4578.93,4578.93,4489.15,4489.15,1500],["2018-01-30",4489.15,4489.15,4219.8,4219.8,4250],["2018-01-31",4219.8,4279.65,4219.8,4219.8,24100],["2018-02-01",4189.87,4189.87,4070.16,4070.16,9200],["2018-02-02",4070.16,4130.02,4040.23,4130.02,17300],["2018-02-05",4459.22,4489.15,4459.22,4489.15,3150],["2018-02-06",4489.15,4489.15,4489.15,4489.15,0],["2018-02-07",4100.09,4369.44,4040.23,4369.44,10813],["2018-02-08",4070.16,4249.73,4040.23,4249.73,5200],["2018-02-09",4070.16,4219.8,4010.31,4219.8,3100],["2018-02-12",4219.8,4219.8,4219.8,4219.8,0],["2018-02-13",4130.02,4130.02,4130.02,4130.02,200],["2018-02-21",4399.37,4399.37,4399.37,4399.37,100],["2018-02-22",4399.37,4399.37,4399.37,4399.37,0],["2018-02-23",4219.8,4219.8,4189.87,4189.87,11700],["2018-02-26",4189.87,4189.87,4159.94,4159.94,1500],["2018-02-27",4159.94,4159.94,4159.94,4159.94,0],["2018-02-28",4010.31,4130.02,3950.45,4130.02,4600],["2018-03-01",4399.37,4399.37,4040.23,4070.16,5700],["2018-03-02",3890.6,4070.16,3890.6,4070.16,5500],["2018-03-05",3980.38,4040.23,3980.38,4040.23,4400],["2018-03-06",4070.16,4070.16,4070.16,4070.16,2000],["2018-03-07",4070.16,4070.16,4070.16,4070.16,100],["2018-03-08",4010.31,4010.31,3920.52,3920.52,25000],["2018-03-09",3950.45,3950.45,3890.6,3890.6,5200],["2018-03-12",3890.6,4279.65,3890.6,4279.65,1500],["2018-03-13",4279.65,4279.65,4070.16,4070.16,1900],["2018-03-14",4070.16,4159.94,4070.16,4159.94,200],["2018-03-15",4070.16,4070.16,4040.23,4040.23,5800],["2018-03-16",4010.31,4040.23,3980.38,4040.23,2600],["2018-03-19",4070.16,4070.16,4010.31,4070.16,7600],["2018-03-20",4070.16,4070.16,4040.23,4040.23,2700],["2018-03-21",4040.23,4040.23,4010.31,4010.31,2600],["2018-03-22",4010.31,4010.31,4010.31,4010.31,0],["2018-03-23",4040.23,4040.23,4040.23,4040.23,1000],["2018-03-26",3950.45,3980.38,3920.52,3980.38,5500],["2018-03-27",4309.58,4309.58,4249.73,4249.73,2100],["2018-03-28",4100.09,4130.02,4010.31,4130.02,3200],["2018-03-29",4499.37,4499.37,4197.17,4398.64,7100],["2018-03-30",4365.06,4365.06,4331.48,4365.06,2600],["2018-04-02",4365.06,4365.06,4331.48,4365.06,25100],["2018-04-03",4365.06,4365.06,4365.06,4365.06,0],["2018-04-04",4365.06,4365.06,4163.59,4230.75,5700],["2018-04-05",4230.75,4230.75,4230.75,4230.75,0],["2018-04-06",4230.75,4264.33,4230.75,4264.33,15400],["2018-04-09",4264.33,4264.33,4230.75,4230.75,2700],["2018-04-10",4230.75,4230.75,4230.75,4230.75,0],["2018-04-11",4230.75,4297.9,4230.75,4297.9,5200],["2018-04-12",4230.75,4230.75,4230.75,4230.75,2300],["2018-04-13",4230.75,4331.48,4230.75,4230.75,5900],["2018-04-16",4264.33,4264.33,4264.33,4264.33,1000],["2018-04-17",4297.9,4297.9,4264.33,4264.33,2300],["2018-04-18",4331.48,4331.48,4264.33,4264.33,24200],["2018-04-19",4264.33,4264.33,4264.33,4264.33,100],["2018-04-20",4130.02,4130.02,4130.02,4130.02,200],["2018-04-23",4130.02,4130.02,4130.02,4130.02,0],["2018-04-24",4197.17,4197.17,4130.02,4130.02,4200],["2018-04-26",4130.02,4130.02,4130.02,4130.02,100],["2018-04-27",4264.33,4264.33,4062.86,4264.33,600],["2018-05-02",4264.33,4264.33,4264.33,4264.33,0],["2018-05-03",4163.59,4365.06,4029.28,4365.06,2900],["2018-05-04",4365.06,4365.06,4365.06,4365.06,0],["2018-05-07",4197.17,4365.06,4163.59,4365.06,2100],["2018-05-08",4197.17,4331.48,3995.71,4331.48,10200],["2018-05-09",4331.48,4331.48,4331.48,4331.48,0],["2018-05-10",4331.48,4331.48,4331.48,4331.48,3000],["2018-05-11",4062.86,4062.86,4062.86,4062.86,400],["2018-05-14",4197.17,4197.17,4163.59,4163.59,4700],["2018-05-15",4163.59,4163.59,4163.59,4163.59,600],["2018-05-16",4163.59,4230.75,4163.59,4163.59,91400],["2018-05-17",4130.02,4197.17,4130.02,4197.17,9100],["2018-05-18",4297.9,4297.9,4297.9,4297.9,100],["2018-05-21",4096.44,4230.75,4096.44,4230.75,600],["2018-05-22",4062.86,4197.17,4062.86,4197.17,3600],["2018-05-23",4062.86,4197.17,4062.86,4197.17,1100],["2018-05-24",4197.17,4197.17,4197.17,4197.17,0],["2018-05-25",4197.17,4197.17,4197.17,4197.17,0],["2018-05-28",4029.28,4029.28,3995.71,3995.71,800],["2018-05-29",4331.48,4331.48,4331.48,4331.48,100],["2018-05-30",4331.48,4331.48,4331.48,4331.48,0],["2018-05-31",4532.94,4532.94,4062.86,4096.44,6700],["2018-06-01",4096.44,4096.44,4096.44,4096.44,100],["2018-06-04",4096.44,4096.44,4096.44,4096.44,0],["2018-06-05",4130.02,4130.02,4130.02,4130.02,500],["2018-06-06",4029.28,4029.28,4029.28,4029.28,1300],["2018-06-07",4029.28,4062.86,4029.28,4062.86,2500],["2018-06-08",4062.86,4062.86,4062.86,4062.86,0],["2018-06-11",4062.86,4062.86,4062.86,4062.86,0],["2018-06-12",4062.86,4062.86,4062.86,4062.86,0],["2018-06-13",3995.71,3995.71,3995.71,3995.71,700],["2018-06-14",3995.71,3995.71,3995.71,3995.71,0],["2018-06-15",3995.71,3995.71,3995.71,3995.71,0],["2018-06-18",3995.71,3995.71,3995.71,3995.71,0],["2018-06-19",3995.71,3995.71,3995.71,3995.71,0],["2018-06-20",3962.13,3962.13,3928.55,3928.55,15000],["2018-06-21",3928.55,3928.55,3928.55,3928.55,0],["2018-06-22",3928.55,3928.55,3928.55,3928.55,0],["2018-06-25",3928.55,3928.55,3928.55,3928.55,0],["2018-06-26",3928.55,3928.55,3928.55,3928.55,0],["2018-06-27",3928.55,3928.55,3928.55,3928.55,400],["2018-06-28",3928.55,3928.55,3928.55,3928.55,0],["2018-06-29",4163.59,4163.59,4163.59,4163.59,100],["2018-07-02",4029.28,4029.28,4029.28,4029.28,700],["2018-07-03",4029.28,4029.28,4029.28,4029.28,0],["2018-07-04",4029.28,4029.28,4029.28,4029.28,0],["2018-07-05",4029.28,4029.28,4029.28,4029.28,0],["2018-07-06",4029.28,4029.28,4029.28,4029.28,0],["2018-07-09",4029.28,4029.28,4029.28,4029.28,0],["2018-07-10",4029.28,4029.28,4029.28,4029.28,30000],["2018-07-11",4029.28,4029.28,4029.28,4029.28,0],["2018-07-12",4029.28,4029.28,4029.28,4029.28,0],["2018-07-13",4029.28,4029.28,4029.28,4029.28,0],["2018-07-16",4029.28,4029.28,4029.28,4029.28,0],["2018-07-17",4197.17,4197.17,4197.17,4197.17,100],["2018-07-18",4566.52,4566.52,4566.52,4566.52,100],["2018-07-19",4197.17,4197.17,4197.17,4197.17,9000],["2018-07-20",4197.17,4197.17,4197.17,4197.17,0],["2018-07-23",4197.17,4197.17,4197.17,4197.17,0],["2018-07-24",3894.97,3894.97,3861.4,3861.4,6000],["2018-07-25",3794.24,3794.24,3794.24,3794.24,200],["2018-07-26",3827.82,3827.82,3827.82,3827.82,2000],["2018-07-27",3827.82,3827.82,3794.24,3794.24,6300],["2018-07-30",3827.82,3827.82,3794.24,3794.24,4000],["2018-07-31",3827.82,3962.13,3827.82,3962.13,1200],["2018-08-01",3962.13,3962.13,3962.13,3962.13,700],["2018-08-02",3962.13,3962.13,3962.13,3962.13,0],["2018-08-03",4029.28,4029.28,4029.28,4029.28,100],["2018-08-06",4297.9,4297.9,4297.9,4297.9,100],["2018-08-07",3894.97,4130.02,3894.97,4130.02,3100],["2018-08-08",4130.02,4130.02,4130.02,4130.02,0],["2018-08-09",3861.4,3861.4,3861.4,3861.4,5000],["2018-08-10",3861.4,3861.4,3525.62,3659.93,23900],["2018-08-13",3659.93,3659.93,3659.93,3659.93,0],["2018-08-14",3458.47,3659.93,3357.74,3659.93,5200],["2018-08-15",3659.93,3659.93,3659.93,3659.93,0],["2018-08-16",3659.93,3827.82,3659.93,3827.82,400],["2018-08-17",3827.82,3827.82,3827.82,3827.82,0],["2018-08-20",3827.82,3827.82,3827.82,3827.82,0],["2018-08-21",3827.82,3827.82,3827.82,3827.82,0],["2018-08-22",3827.82,3827.82,3827.82,3827.82,0],["2018-08-23",3827.82,3827.82,3827.82,3827.82,0],["2018-08-24",3827.82,3827.82,3827.82,3827.82,0],["2018-08-27",3659.93,3659.93,3559.2,3559.2,8500],["2018-08-28",3559.2,3559.2,3559.2,3559.2,0],["2018-08-29",3592.78,3827.82,3559.2,3827.82,1700],["2018-08-30",3827.82,3827.82,3827.82,3827.82,0],["2018-08-31",3794.24,4197.17,3794.24,3861.4,1100],["2018-09-04",3861.4,3861.4,3861.4,3861.4,0],["2018-09-05",3861.4,3861.4,3861.4,3861.4,0],["2018-09-06",3827.82,3827.82,3693.51,3693.51,200],["2018-09-07",3693.51,3693.51,3693.51,3693.51,0],["2018-09-10",3693.51,3693.51,3693.51,3693.51,0],["2018-09-11",3492.05,3760.67,3391.31,3760.67,2100],["2018-09-12",3760.67,3760.67,3760.67,3760.67,0],["2018-09-13",3760.67,3760.67,3760.67,3760.67,0],["2018-09-14",3760.67,3760.67,3760.67,3760.67,5400],["2018-09-17",4096.44,4096.44,4096.44,4096.44,100],["2018-09-18",3693.51,4029.28,3693.51,4029.28,500],["2018-09-19",3693.51,3693.51,3626.36,3626.36,7400],["2018-09-20",3626.36,3894.97,3626.36,3894.97,2100],["2018-09-21",3626.36,4197.17,3626.36,4197.17,1500],["2018-09-24",3794.24,3794.24,3794.24,3794.24,700],["2018-09-25",3794.24,3794.24,3794.24,3794.24,0],["2018-09-26",3794.24,3794.24,3794.24,3794.24,0],["2018-09-27",3626.36,3727.09,3626.36,3727.09,1000],["2018-09-28",3693.51,3727.09,3693.51,3693.51,50000],["2018-10-01",3525.62,3659.93,3525.62,3559.2,3500],["2018-10-02",3559.2,3626.36,3391.31,3626.36,7100],["2018-10-03",3559.2,3626.36,3492.05,3626.36,3500],["2018-10-04",3492.05,3626.36,3492.05,3626.36,7900],["2018-10-05",3626.36,3626.36,3458.47,3492.05,10900],["2018-10-08",3525.62,3525.62,3525.62,3525.62,700],["2018-10-09",3357.74,3492.05,3357.74,3492.05,9100],["2018-10-10",3492.05,3492.05,3492.05,3492.05,0],["2018-10-11",3492.05,3492.05,3492.05,3492.05,400],["2018-10-12",3458.47,3458.47,3458.47,3458.47,5500],["2018-10-15",3492.05,3693.51,3492.05,3525.62,87200],["2018-10-16",3592.78,3592.78,3592.78,3592.78,9200],["2018-10-17",3592.78,3592.78,3592.78,3592.78,0],["2018-10-18",3592.78,3592.78,3592.78,3592.78,200],["2018-10-19",3559.2,3559.2,3559.2,3559.2,1100],["2018-10-22",3559.2,3559.2,3559.2,3559.2,0],["2018-10-23",3525.62,3525.62,3525.62,3525.62,300],["2018-10-24",3525.62,3525.62,3525.62,3525.62,100],["2018-10-25",3525.62,3525.62,3525.62,3525.62,0],["2018-10-26",3693.51,3693.51,3693.51,3693.51,100],["2018-10-29",3659.93,3659.93,3525.62,3559.2,6000],["2018-10-30",3559.2,3559.2,3559.2,3559.2,0],["2018-10-31",3559.2,3559.2,3559.2,3559.2,1000],["2018-11-01",3693.51,3693.51,3559.2,3559.2,2100],["2018-11-02",3559.2,3559.2,3559.2,3559.2,0],["2018-11-05",3559.2,3559.2,3559.2,3559.2,2000],["2018-11-06",3559.2,3559.2,3559.2,3559.2,0],["2018-11-07",3559.2,3559.2,3559.2,3559.2,2000],["2018-11-08",3559.2,3559.2,3559.2,3559.2,0],["2018-11-09",3559.2,3559.2,3559.2,3559.2,0],["2018-11-12",3559.2,3559.2,3559.2,3559.2,0],["2018-11-13",3559.2,3559.2,3559.2,3559.2,0],["2018-11-14",3559.2,3559.2,3559.2,3559.2,0],["2018-11-15",3559.2,3559.2,3559.2,3559.2,0],["2018-11-16",3458.47,3458.47,3458.47,3458.47,200],["2018-11-19",3458.47,3458.47,3458.47,3458.47,0],["2018-11-20",3458.47,3458.47,3458.47,3458.47,74900],["2018-11-21",3525.62,3559.2,3525.62,3559.2,2000],["2018-11-22",3559.2,3559.2,3559.2,3559.2,3000],["2018-11-23",3559.2,3559.2,3559.2,3559.2,1000],["2018-11-26",3559.2,3559.2,3559.2,3559.2,0],["2018-11-27",3559.2,3559.2,3559.2,3559.2,0],["2018-11-28",3559.2,3559.2,3492.05,3492.05,1000],["2018-11-29",3492.05,3492.05,3492.05,3492.05,3200],["2018-11-30",3492.05,3492.05,3492.05,3492.05,0],["2018-12-03",3458.47,3458.47,3424.89,3424.89,10000],["2018-12-04",3424.89,3424.89,3424.89,3424.89,0],["2018-12-05",3424.89,3424.89,3424.89,3424.89,0],["2018-12-06",3424.89,3424.89,3424.89,3424.89,0],["2018-12-07",3559.2,3559.2,3559.2,3559.2,100],["2018-12-10",3559.2,3559.2,3559.2,3559.2,0],["2018-12-11",3559.2,3559.2,3559.2,3559.2,0],["2018-12-12",3559.2,3559.2,3559.2,3559.2,0],["2018-12-13",3458.47,3458.47,3357.74,3424.89,15000],["2018-12-14",3458.47,3458.47,3458.47,3458.47,300],["2018-12-17",3458.47,3458.47,3458.47,3458.47,0],["2018-12-18",3492.05,3492.05,3492.05,3492.05,100],["2018-12-19",3492.05,3492.05,3492.05,3492.05,0],["2018-12-20",3492.05,3492.05,3492.05,3492.05,0],["2018-12-21",3492.05,3492.05,3492.05,3492.05,0],["2018-12-24",3492.05,3492.05,3492.05,3492.05,0],["2018-12-25",3492.05,3492.05,3492.05,3492.05,0],["2018-12-26",3492.05,3492.05,3492.05,3492.05,0],["2018-12-27",3492.05,3492.05,3492.05,3492.05,0],["2018-12-28",3492.05,3492.05,3492.05,3492.05,0],["2019-01-02",3492.05,3492.05,3492.05,3492.05,0],["2019-01-03",3492.05,3492.05,3492.05,3492.05,0],["2019-01-04",3492.05,3492.05,3492.05,3492.05,0],["2019-01-07",3492.05,3492.05,3492.05,3492.05,0],["2019-01-08",3492.05,3492.05,3492.05,3492.05,0],["2019-01-09",3492.05,3492.05,3492.05,3492.05,100],["2019-01-10",3492.05,3492.05,3492.05,3492.05,0],["2019-01-11",3492.05,3492.05,3492.05,3492.05,0],["2019-01-14",3492.05,3492.05,3492.05,3492.05,0],["2019-01-15",3492.05,3492.05,3492.05,3492.05,0],["2019-01-16",3592.78,3827.82,3525.62,3827.82,11100],["2019-01-17",3894.97,3962.13,3894.97,3962.13,5500],["2019-01-18",3962.13,3962.13,3962.13,3962.13,0],["2019-01-21",3962.13,3962.13,3962.13,3962.13,1600],["2019-01-22",3962.13,3962.13,3962.13,3962.13,500],["2019-01-23",3962.13,3962.13,3962.13,3962.13,0],["2019-01-24",3962.13,3962.13,3962.13,3962.13,0],["2019-01-25",3693.51,3693.51,3693.51,3693.51,3300],["2019-01-28",3693.51,3693.51,3693.51,3693.51,7000],["2019-01-29",3693.51,3693.51,3659.93,3659.93,5300],["2019-01-30",3626.36,3626.36,3626.36,3626.36,1500],["2019-01-31",3626.36,3626.36,3626.36,3626.36,0],["2019-02-01",3626.36,3626.36,3626.36,3626.36,0],["2019-02-11",3626.36,3626.36,3626.36,3626.36,0],["2019-02-12",3693.51,3693.51,3693.51,3693.51,5000],["2019-02-13",3727.09,3727.09,3727.09,3727.09,1500],["2019-02-14",3827.82,3861.4,3827.82,3861.4,2400],["2019-02-15",3693.51,3861.4,3693.51,3760.67,3900],["2019-02-18",3693.51,3693.51,3693.51,3693.51,700],["2019-02-19",3794.24,3794.24,3760.67,3794.24,7000],["2019-02-20",3794.24,3794.24,3760.67,3760.67,7000],["2019-02-21",3794.24,3861.4,3794.24,3861.4,4000],["2019-02-22",3962.13,3962.13,3962.13,3962.13,2000],["2019-02-25",3693.51,3962.13,3693.51,3928.55,7500],["2019-02-26",3928.55,3928.55,3928.55,3928.55,0],["2019-02-27",3827.82,3827.82,3827.82,3827.82,1300],["2019-02-28",3962.13,3995.71,3659.93,3659.93,15600],["2019-03-01",3894.97,3995.71,3894.97,3894.97,6100],["2019-03-04",3962.13,4264.33,3827.82,4264.33,2600],["2019-03-05",4230.75,4264.33,3928.55,4029.28,14900],["2019-03-06",4365.06,4432.21,3962.13,3962.13,7300],["2019-03-07",4197.17,4331.48,4029.28,4029.28,5800],["2019-03-08",4029.28,4297.9,4029.28,4297.9,2200],["2019-03-11",4029.28,4029.28,4029.28,4029.28,1000],["2019-03-12",4230.75,4264.33,3962.13,3962.13,5100],["2019-03-13",3962.13,4197.17,3928.55,3962.13,57800],["2019-03-14",4029.28,4029.28,3962.13,3962.13,3600],["2019-03-15",4029.28,4029.28,3928.55,3928.55,3200],["2019-03-18",3962.13,4297.9,3962.13,4096.44,75800],["2019-03-19",4197.17,4465.79,4096.44,4197.17,25200],["2019-03-20",4566.52,4600.1,4566.52,4600.1,1800],["2019-03-21",4700.83,5036.61,4700.83,5003.03,100100],["2019-03-22",5070.18,5238.07,4902.3,4935.87,8200],["2019-03-25",4633.68,4868.72,4633.68,4633.68,15300],["2019-03-26",4868.72,4868.72,4667.25,4667.25,9400],["2019-03-27",4835.14,4902.3,4633.68,4667.25,33400],["2019-03-28",4667.25,4700.83,4365.06,4365.06,20100],["2019-03-29",4700.83,4801.56,4532.94,4801.56,24800],["2019-04-01",4935.87,5003.03,4331.48,4700.83,94600],["2019-04-02",4700.83,4868.72,4700.83,4700.83,26600],["2019-04-03",4700.83,4767.99,4700.83,4767.99,77000],["2019-04-04",4734.41,4868.72,4633.68,4868.72,32800],["2019-04-05",4868.72,4868.72,4868.72,4868.72,4700],["2019-04-08",4868.72,4868.72,4868.72,4868.72,6000],["2019-04-09",4868.72,4868.72,4868.72,4868.72,3100],["2019-04-10",4801.56,4868.72,4801.56,4868.72,8900],["2019-04-11",4868.72,4868.72,4868.72,4868.72,0],["2019-04-12",4801.56,4868.72,4566.52,4566.52,9000],["2019-04-16",4600.1,4600.1,4465.79,4465.79,17400],["2019-04-17",4499.37,4499.37,4398.64,4398.64,8100],["2019-04-18",4331.48,4365.06,4331.48,4331.48,700],["2019-04-19",4331.48,4734.41,4331.48,4734.41,25500],["2019-04-22",4734.41,4734.41,4667.25,4667.25,4700],["2019-04-23",4868.72,5103.76,4499.37,4499.37,21100],["2019-04-24",4835.14,4902.3,4835.14,4868.72,5000],["2019-04-25",4902.3,4902.3,4700.83,4700.83,2200],["2019-04-26",5003.03,5003.03,5003.03,5003.03,100],["2019-05-02",4566.52,4566.52,4566.52,4566.52,100],["2019-05-03",4969.45,5003.03,4566.52,5003.03,21000],["2019-05-06",4935.87,4935.87,4935.87,4935.87,100],["2019-05-07",4935.87,4935.87,4935.87,4935.87,0],["2019-05-08",4700.83,4700.83,4700.83,4700.83,2000],["2019-05-09",4700.83,4700.83,4700.83,4700.83,0],["2019-05-10",4853.7,4891.92,4739.05,4891.92,300],["2019-05-13",4891.92,4891.92,4891.92,4891.92,0],["2019-05-14",4891.92,4891.92,4891.92,4891.92,0],["2019-05-15",4891.92,4968.36,4662.61,4662.61,2100],["2019-05-16",4739.05,4739.05,4739.05,4739.05,100],["2019-05-17",4739.05,4739.05,4739.05,4739.05,0],["2019-05-20",4739.05,4739.05,4739.05,4739.05,2000],["2019-05-21",4968.36,4968.36,4968.36,4968.36,34600],["2019-05-22",4968.36,4968.36,4968.36,4968.36,0],["2019-05-23",4968.36,4968.36,4968.36,4968.36,0],["2019-05-24",4586.18,4968.36,4586.18,4968.36,300],["2019-05-27",4968.36,4968.36,4968.36,4968.36,9200],["2019-05-28",4700.83,4700.83,4700.83,4700.83,100],["2019-05-29",4700.83,4700.83,4700.83,4700.83,0],["2019-05-30",4891.92,4891.92,4891.92,4891.92,100],["2019-05-31",4968.36,4968.36,4968.36,4968.36,28500],["2019-06-03",4624.4,4624.4,4624.4,4624.4,300],["2019-06-04",5083.01,5083.01,4624.4,4662.61,18900],["2019-06-05",4739.05,4777.27,4739.05,4777.27,5200],["2019-06-06",4777.27,4777.27,4777.27,4777.27,0],["2019-06-07",4891.92,5121.23,4777.27,4777.27,1400],["2019-06-10",4815.49,4853.7,4815.49,4853.7,6500],["2019-06-11",4930.14,4930.14,4815.49,4815.49,4100],["2019-06-12",4968.36,4968.36,4853.7,4853.7,2600],["2019-06-13",4853.7,4853.7,4853.7,4853.7,0],["2019-06-14",4853.7,4853.7,4853.7,4853.7,0],["2019-06-17",4853.7,4853.7,4853.7,4853.7,0],["2019-06-18",4853.7,4853.7,4853.7,4853.7,0],["2019-06-19",5083.01,5083.01,5083.01,5083.01,2700],["2019-06-20",5083.01,5083.01,5083.01,5083.01,0],["2019-06-21",5083.01,5083.01,5083.01,5083.01,0],["2019-06-24",4815.49,4815.49,4815.49,4815.49,100],["2019-06-25",4739.05,4739.05,4739.05,4739.05,100],["2019-06-26",4739.05,4739.05,4739.05,4739.05,0],["2019-06-27",4968.36,5197.67,4700.83,4700.83,12700],["2019-06-28",4700.83,4700.83,4700.83,4700.83,0],["2019-07-01",4700.83,4700.83,4700.83,4700.83,500],["2019-07-02",4700.83,4700.83,4700.83,4700.83,0],["2019-07-03",5044.8,5083.01,5044.8,5083.01,900],["2019-07-04",5083.01,5083.01,5083.01,5083.01,0],["2019-07-05",4853.7,4853.7,4777.27,4777.27,6000],["2019-07-08",4930.14,4930.14,4739.05,4739.05,600],["2019-07-09",4739.05,4739.05,4739.05,4739.05,0],["2019-07-10",5126.79,5212.95,5126.79,5212.95,9300],["2019-07-11",5212.95,5212.95,5212.95,5212.95,0],["2019-07-12",5212.95,5212.95,5212.95,5212.95,0],["2019-07-15",4997.54,4997.54,4997.54,4997.54,100],["2019-07-16",4997.54,4997.54,4997.54,4997.54,0],["2019-07-17",4997.54,4997.54,4997.54,4997.54,0],["2019-07-18",4997.54,4997.54,4997.54,4997.54,0],["2019-07-19",4997.54,5040.63,4997.54,5040.63,3000],["2019-07-22",4911.38,5514.53,4911.38,4954.46,1200],["2019-07-23",4954.46,4954.46,4954.46,4954.46,0],["2019-07-24",5083.71,5083.71,5040.63,5040.63,3500],["2019-07-25",5040.63,5256.04,4954.46,5169.87,5200],["2019-07-26",5385.28,5600.7,4997.54,4997.54,3000],["2019-07-29",4997.54,4997.54,4997.54,4997.54,0],["2019-07-30",5169.87,5169.87,5169.87,5169.87,3000],["2019-07-31",5385.28,5686.86,5040.63,5686.86,28500],["2019-08-01",5212.95,5212.95,5212.95,5212.95,100],["2019-08-02",5686.86,5729.94,5299.12,5299.12,3100],["2019-08-05",5299.12,5299.12,5299.12,5299.12,0],["2019-08-06",5299.12,5299.12,5299.12,5299.12,0],["2019-08-07",5299.12,5299.12,5299.12,5299.12,0],["2019-08-08",5299.12,5299.12,5299.12,5299.12,0],["2019-08-09",5299.12,5299.12,5299.12,5299.12,0],["2019-08-12",5299.12,5299.12,5299.12,5299.12,0],["2019-08-13",5299.12,5299.12,5299.12,5299.12,0],["2019-08-14",5729.94,5816.11,5169.87,5169.87,1600],["2019-08-15",5686.86,5686.86,5212.95,5212.95,2300],["2019-08-16",5729.94,5729.94,5169.87,5212.95,6000],["2019-08-19",5729.94,5729.94,5256.04,5256.04,17100],["2019-08-20",5256.04,5256.04,5256.04,5256.04,0],["2019-08-21",5729.94,5729.94,5729.94,5729.94,300],["2019-08-22",5686.86,5729.94,5686.86,5729.94,2100],["2019-08-23",5299.12,5299.12,5299.12,5299.12,100],["2019-08-26",5816.11,5816.11,5816.11,5816.11,12000],["2019-08-27",5773.02,5816.11,5773.02,5816.11,4100],["2019-08-28",5816.11,5816.11,5816.11,5816.11,0],["2019-08-29",5816.11,5816.11,5816.11,5816.11,0],["2019-08-30",5816.11,5816.11,5816.11,5816.11,0],["2019-09-03",5816.11,5816.11,5816.11,5816.11,0],["2019-09-04",5816.11,5816.11,5816.11,5816.11,0],["2019-09-05",5816.11,5816.11,5816.11,5816.11,0],["2019-09-06",5816.11,5816.11,5816.11,5816.11,0],["2019-09-09",5816.11,5816.11,5816.11,5816.11,0],["2019-09-10",5773.02,5816.11,5299.12,5816.11,17100],["2019-09-11",5299.12,5816.11,5299.12,5816.11,8000],["2019-09-12",5816.11,5816.11,5816.11,5816.11,0],["2019-09-13",5816.11,5816.11,5816.11,5816.11,100],["2019-09-16",5816.11,5816.11,5816.11,5816.11,0],["2019-09-17",5816.11,5816.11,5816.11,5816.11,0],["2019-09-18",5428.37,5686.86,5428.37,5686.86,300],["2019-09-19",5600.7,5600.7,5600.7,5600.7,500],["2019-09-20",5600.7,5600.7,5600.7,5600.7,0],["2019-09-23",5600.7,5600.7,5600.7,5600.7,0],["2019-09-24",5471.45,5600.7,5471.45,5600.7,9900],["2019-09-25",5600.7,5600.7,5600.7,5600.7,0],["2019-09-26",5600.7,5686.86,5600.7,5686.86,1100],["2019-09-27",5686.86,5686.86,5686.86,5686.86,0],["2019-09-30",6117.68,6117.68,6117.68,6117.68,100],["2019-10-01",6117.68,6117.68,6117.68,6117.68,0],["2019-10-02",5557.61,5557.61,5514.53,5514.53,900],["2019-10-03",5514.53,5514.53,5514.53,5514.53,0],["2019-10-04",5514.53,5514.53,5514.53,5514.53,0],["2019-10-07",5514.53,5514.53,5514.53,5514.53,0],["2019-10-08",5514.53,5514.53,5514.53,5514.53,0],["2019-10-09",5514.53,5514.53,5514.53,5514.53,0],["2019-10-10",5514.53,5514.53,5514.53,5514.53,0],["2019-10-11",5514.53,5514.53,5514.53,5514.53,0],["2019-10-14",5816.11,5816.11,5816.11,5816.11,100],["2019-10-15",5816.11,5816.11,5816.11,5816.11,0],["2019-10-16",5816.11,5816.11,5816.11,5816.11,0],["2019-10-17",5600.7,5600.7,5600.7,5600.7,200],["2019-10-18",5600.7,5600.7,5600.7,5600.7,0],["2019-10-21",5600.7,5600.7,5600.7,5600.7,0],["2019-10-22",5600.7,5600.7,5600.7,5600.7,0],["2019-10-23",5600.7,5600.7,5600.7,5600.7,0],["2019-10-24",5600.7,5600.7,5600.7,5600.7,0],["2019-10-25",5600.7,5600.7,5600.7,5600.7,0],["2019-10-28",5169.87,5169.87,5083.71,5083.71,1300],["2019-10-29",5083.71,5083.71,5083.71,5083.71,0],["2019-10-30",5083.71,5083.71,5083.71,5083.71,0],["2019-10-31",5083.71,5083.71,5083.71,5083.71,0],["2019-11-01",5083.71,5083.71,5083.71,5083.71,0],["2019-11-04",5083.71,5083.71,5083.71,5083.71,0],["2019-11-05",5083.71,5083.71,5083.71,5083.71,0],["2019-11-06",5083.71,5083.71,5083.71,5083.71,0],["2019-11-07",5083.71,5083.71,5083.71,5083.71,0],["2019-11-08",5083.71,5083.71,5083.71,5083.71,0],["2019-11-11",5083.71,5083.71,5083.71,5083.71,0],["2019-11-12",5083.71,5083.71,5083.71,5083.71,0],["2019-11-13",5083.71,5083.71,5083.71,5083.71,0],["2019-11-14",5083.71,5126.79,4739.05,5126.79,7100],["2019-11-15",4652.89,4652.89,4652.89,4652.89,200],["2019-11-18",4652.89,4652.89,4652.89,4652.89,0],["2019-11-19",4652.89,4652.89,4652.89,4652.89,0],["2019-11-20",4652.89,5083.71,4308.23,4394.39,20800],["2019-11-21",4308.23,4695.97,4265.14,4695.97,7100],["2019-11-22",4351.31,4351.31,4308.23,4308.23,5800],["2019-11-25",4308.23,4308.23,4308.23,4308.23,100],["2019-11-26",4135.9,4308.23,4135.9,4308.23,2500],["2019-11-27",4135.9,4308.23,4135.9,4308.23,8500],["2019-11-28",4265.14,4480.56,4265.14,4308.23,5800],["2019-11-29",4308.23,4308.23,4308.23,4308.23,0],["2019-12-02",4308.23,4739.05,4308.23,4739.05,1800],["2019-12-03",4739.05,4997.54,4308.23,4437.47,2100],["2019-12-04",4308.23,4308.23,4308.23,4308.23,500],["2019-12-05",4739.05,4739.05,4135.9,4739.05,3600],["2019-12-06",4739.05,4739.05,4739.05,4739.05,0],["2019-12-09",4739.05,4739.05,4739.05,4739.05,0],["2019-12-10",4351.31,4351.31,4308.23,4308.23,1800],["2019-12-11",4695.97,4739.05,4049.73,4049.73,2400],["2019-12-12",4437.47,4437.47,4178.98,4437.47,17200],["2019-12-13",4523.64,4868.3,4135.9,4178.98,10100],["2019-12-16",4566.72,4566.72,4308.23,4308.23,14200],["2019-12-17",4308.23,4739.05,4222.06,4222.06,8200],["2019-12-18",4222.06,4222.06,4222.06,4222.06,0],["2019-12-19",4222.06,4222.06,4222.06,4222.06,0],["2019-12-20",4222.06,4222.06,4222.06,4222.06,0],["2019-12-23",4222.06,4222.06,4222.06,4222.06,0],["2019-12-24",4222.06,4222.06,4222.06,4222.06,0],["2019-12-25",4222.06,4222.06,4222.06,4222.06,0],["2019-12-26",4480.56,4480.56,4480.56,4480.56,100],["2019-12-27",4480.56,4480.56,4480.56,4480.56,0],["2019-12-30",4480.56,4480.56,4480.56,4480.56,0],["2019-12-31",4825.21,4825.21,4825.21,4825.21,1000],["2020-01-02",4825.21,4825.21,4825.21,4825.21,600],["2020-01-03",4825.21,4825.21,4825.21,4825.21,0],["2020-01-06",4437.47,4437.47,4437.47,4437.47,100],["2020-01-07",4868.3,4868.3,4351.31,4351.31,4700],["2020-01-08",4782.13,4782.13,4394.39,4523.64,21200],["2020-01-09",4954.46,4954.46,4523.64,4954.46,21400],["2020-01-10",4609.8,4609.8,4609.8,4609.8,100],["2020-01-13",4868.3,5040.63,4609.8,4609.8,7800],["2020-01-14",4997.54,4997.54,4652.89,4652.89,200],["2020-01-15",4652.89,4652.89,4652.89,4652.89,0],["2020-01-16",4523.64,4523.64,4351.31,4351.31,300],["2020-01-17",4739.05,4782.13,4739.05,4782.13,3900],["2020-01-20",4911.38,5169.87,4911.38,5169.87,1300],["2020-01-21",4739.05,4739.05,4739.05,4739.05,100],["2020-01-22",4739.05,4739.05,4739.05,4739.05,0],["2020-01-30",4437.47,4437.47,4437.47,4437.47,100],["2020-01-31",4437.47,4437.47,4437.47,4437.47,100],["2020-02-03",4394.39,4394.39,4394.39,4394.39,100],["2020-02-04",4394.39,4394.39,4394.39,4394.39,0],["2020-02-05",4394.39,4394.39,4394.39,4394.39,0],["2020-02-06",4695.97,4825.21,4566.72,4652.89,5800],["2020-02-07",4566.72,4566.72,4566.72,4566.72,100],["2020-02-10",4566.72,4566.72,4566.72,4566.72,0],["2020-02-11",4566.72,4566.72,4566.72,4566.72,0],["2020-02-12",4609.8,4609.8,4609.8,4609.8,1200],["2020-02-13",4652.89,4652.89,4652.89,4652.89,1000],["2020-02-14",4652.89,4652.89,4566.72,4566.72,4500],["2020-02-17",4566.72,4566.72,4566.72,4566.72,500],["2020-02-18",4523.64,4566.72,4523.64,4566.72,3100],["2020-02-19",4480.56,4997.54,4394.39,4609.8,53100],["2020-02-20",4609.8,5040.63,4609.8,4695.97,27800],["2020-02-21",5083.71,5083.71,4695.97,4695.97,1100],["2020-02-24",4954.46,5040.63,4652.89,4652.89,3700],["2020-02-25",5040.63,5083.71,4695.97,4695.97,6500],["2020-02-26",4695.97,4695.97,4695.97,4695.97,0],["2020-02-27",4695.97,4695.97,4695.97,4695.97,0],["2020-02-28",4695.97,4695.97,4695.97,4695.97,0],["2020-03-02",4695.97,4695.97,4695.97,4695.97,0],["2020-03-03",4695.97,4695.97,4695.97,4695.97,0],["2020-03-04",4695.97,4695.97,4695.97,4695.97,0],["2020-03-05",4695.97,4695.97,4695.97,4695.97,0],["2020-03-06",4695.97,4695.97,4695.97,4695.97,0],["2020-03-09",4911.38,5040.63,4911.38,5040.63,1200],["2020-03-10",5040.63,5040.63,5040.63,5040.63,0],["2020-03-11",4739.05,4739.05,4739.05,4739.05,100],["2020-03-12",4308.23,4308.23,4308.23,4308.23,100],["2020-03-13",4394.39,4394.39,4394.39,4394.39,100],["2020-03-16",4394.39,4394.39,4394.39,4394.39,2200],["2020-03-17",4437.47,4437.47,4437.47,4437.47,1000],["2020-03-18",4437.47,4437.47,4437.47,4437.47,0],["2020-03-19",4868.3,4868.3,4868.3,4868.3,51600],["2020-03-20",4825.21,5299.12,4652.89,4652.89,8300],["2020-03-23",4566.72,4566.72,4566.72,4566.72,100],["2020-03-24",4566.72,4566.72,4566.72,4566.72,0],["2020-03-25",4222.06,4997.54,4222.06,4437.47,2200],["2020-03-26",4566.72,4566.72,4566.72,4566.72,100],["2020-03-27",4954.46,4954.46,4739.05,4739.05,16100],["2020-03-30",4739.05,4739.05,4739.05,4739.05,0],["2020-03-31",4739.05,4739.05,4739.05,4739.05,3000],["2020-04-01",5169.87,5169.87,5169.87,5169.87,100],["2020-04-03",4739.05,4739.05,4739.05,4739.05,600],["2020-04-06",5169.87,5212.95,4308.23,5083.71,12100],["2020-04-07",5083.71,5083.71,5083.71,5083.71,300],["2020-04-08",5281.13,5577.27,5083.71,5083.71,2500],["2020-04-09",5133.06,5577.27,5133.06,5133.06,1400],["2020-04-10",5133.06,5133.06,5133.06,5133.06,0],["2020-04-13",5133.06,5133.06,5133.06,5133.06,0],["2020-04-14",5133.06,5133.06,5133.06,5133.06,0],["2020-04-15",5133.06,5133.06,5133.06,5133.06,0],["2020-04-16",5133.06,5133.06,5133.06,5133.06,0],["2020-04-17",5133.06,5133.06,5133.06,5133.06,0],["2020-04-20",5133.06,5133.06,5133.06,5133.06,3600],["2020-04-21",5133.06,5133.06,5133.06,5133.06,0],["2020-04-22",5133.06,5133.06,5133.06,5133.06,0],["2020-04-23",5577.27,5626.63,5083.71,5083.71,3900],["2020-04-24",5083.71,5083.71,5083.71,5083.71,0],["2020-04-27",5083.71,5083.71,5083.71,5083.71,0],["2020-04-28",5083.71,5083.71,5083.71,5083.71,0],["2020-04-29",5083.71,5083.71,5083.71,5083.71,0],["2020-05-04",5083.71,5083.71,5083.71,5083.71,0],["2020-05-05",5083.71,5083.71,5083.71,5083.71,0],["2020-05-06",5083.71,5083.71,5083.71,5083.71,0],["2020-05-07",5083.71,5083.71,5083.71,5083.71,0],["2020-05-08",5133.06,5577.27,5133.06,5577.27,200],["2020-05-11",5231.78,5231.78,5231.78,5231.78,100],["2020-05-12",5231.78,5231.78,5231.78,5231.78,0],["2020-05-13",5231.78,5231.78,5231.78,5231.78,0],["2020-05-14",5725.34,5725.34,5231.78,5231.78,1100],["2020-05-15",5231.78,5231.78,5231.78,5231.78,0],["2020-05-18",5231.78,5231.78,5231.78,5231.78,0],["2020-05-19",5231.78,5231.78,5231.78,5231.78,0],["2020-05-20",5429.2,5725.34,5429.2,5725.34,700],["2020-05-21",5725.34,5725.34,5725.34,5725.34,0],["2020-05-22",5725.34,5725.34,5725.34,5725.34,0],["2020-05-25",6268.26,6268.26,6268.26,6268.26,1000],["2020-05-26",6268.26,6268.26,6268.26,6268.26,1100],["2020-05-27",6268.26,6268.26,6268.26,6268.26,0],["2020-05-28",6268.26,6268.26,6268.26,6268.26,500],["2020-05-29",6268.26,6268.26,6268.26,6268.26,0],["2020-06-01",6268.26,6268.26,6268.26,6268.26,0],["2020-06-02",6268.26,6860.54,5725.34,5725.34,8900],["2020-06-03",5725.34,5725.34,5725.34,5725.34,0],["2020-06-04",5922.77,6021.48,5922.77,6021.48,3100],["2020-06-05",6465.69,6613.76,6465.69,6613.76,3100],["2020-06-08",6416.33,6416.33,6416.33,6416.33,100],["2020-06-09",6169.55,7008.61,6021.48,7008.61,9300],["2020-06-10",7008.61,7008.61,7008.61,7008.61,100],["2020-06-11",7008.61,7008.61,7008.61,7008.61,0],["2020-06-12",7008.61,7008.61,7008.61,7008.61,0],["2020-06-15",7008.61,7008.61,7008.61,7008.61,0],["2020-06-16",7008.61,7008.61,7008.61,7008.61,0],["2020-06-17",6317.62,6317.62,6317.62,6317.62,100],["2020-06-18",6909.89,6909.89,5725.34,6169.55,8100],["2020-06-19",6761.83,6761.83,6761.83,6761.83,100],["2020-06-22",6218.9,6909.89,6169.55,6909.89,5100],["2020-06-23",6909.89,6909.89,6909.89,6909.89,0],["2020-06-24",6218.9,6218.9,6218.9,6218.9,200],["2020-06-25",6218.9,6218.9,6218.9,6218.9,0],["2020-06-26",6218.9,6218.9,6218.9,6218.9,0],["2020-06-29",6218.9,6218.9,6218.9,6218.9,0],["2020-06-30",6811.18,6811.18,6811.18,6811.18,600],["2020-07-01",6811.18,6811.18,6811.18,6811.18,0],["2020-07-02",6811.18,6811.18,6811.18,6811.18,0],["2020-07-03",6218.9,6268.26,6218.9,6268.26,200],["2020-07-06",6860.54,6860.54,5972.12,5972.12,3100],["2020-07-07",5972.12,5972.12,5972.12,5972.12,0],["2020-07-08",6515.04,6564.4,6169.55,6169.55,7500],["2020-07-09",6712.47,6761.83,5922.77,5922.77,7600],["2020-07-10",6515.04,6515.04,6515.04,6515.04,1000],["2020-07-13",6515.04,6515.04,6070.84,6070.84,2200],["2020-07-14",6070.84,6070.84,6070.84,6070.84,0],["2020-07-15",6070.84,6070.84,6070.84,6070.84,0],["2020-07-16",6070.84,6070.84,6070.84,6070.84,0],["2020-07-17",6070.84,6070.84,6070.84,6070.84,0],["2020-07-20",6070.84,6070.84,6070.84,6070.84,0],["2020-07-21",6070.84,6070.84,6070.84,6070.84,0],["2020-07-22",6070.84,6070.84,6070.84,6070.84,0],["2020-07-23",6070.84,6070.84,6070.84,6070.84,0],["2020-07-24",6070.84,6070.84,6070.84,6070.84,0],["2020-07-27",6070.84,6070.84,6070.84,6070.84,0],["2020-07-28",6070.84,6070.84,6070.84,6070.84,0],["2020-07-29",6070.84,6070.84,6070.84,6070.84,0],["2020-07-30",6070.84,6070.84,6070.84,6070.84,0],["2020-07-31",6070.84,6070.84,6070.84,6070.84,0],["2020-08-03",6070.84,6070.84,6070.84,6070.84,0],["2020-08-04",6070.84,6070.84,6070.84,6070.84,0],["2020-08-05",6070.84,6070.84,6070.84,6070.84,0],["2020-08-06",6613.76,6663.11,5577.27,5577.27,3600],["2020-08-07",5577.27,5577.27,5577.27,5577.27,0],["2020-08-10",6120.19,6120.19,6120.19,6120.19,100],["2020-08-11",6120.19,6712.47,5577.27,5725.34,9278],["2020-08-12",5725.34,5725.34,5725.34,5725.34,0],["2020-08-13",5922.77,6218.9,5922.77,6120.19,9000],["2020-08-14",6120.19,6120.19,6120.19,6120.19,0],["2020-08-17",6120.19,6120.19,6120.19,6120.19,2100],["2020-08-18",6613.76,6712.47,6120.19,6120.19,12800],["2020-08-19",6120.19,6120.19,6120.19,6120.19,0],["2020-08-20",6120.19,6120.19,6120.19,6120.19,0],["2020-08-21",6416.33,6712.47,6169.55,6169.55,10300],["2020-08-24",6663.11,6663.11,6070.84,6169.55,4000],["2020-08-25",6120.19,6218.9,6120.19,6218.9,1400],["2020-08-26",6761.83,6761.83,6761.83,6761.83,100],["2020-08-27",6761.83,6761.83,6761.83,6761.83,0],["2020-08-28",6663.11,6663.11,6663.11,6663.11,1700],["2020-08-31",6663.11,6663.11,6663.11,6663.11,0],["2020-09-01",6366.97,6366.97,6366.97,6366.97,100],["2020-09-03",6366.97,6366.97,6366.97,6366.97,0],["2020-09-04",6366.97,6366.97,6366.97,6366.97,0],["2020-09-07",6366.97,6366.97,6366.97,6366.97,0],["2020-09-08",6366.97,6366.97,6366.97,6366.97,0],["2020-09-09",6070.84,6070.84,6070.84,6070.84,200],["2020-09-10",6070.84,6070.84,6070.84,6070.84,0],["2020-09-11",6169.55,6613.76,5922.77,6613.76,15100],["2020-09-14",6070.84,6070.84,6070.84,6070.84,100],["2020-09-15",6070.84,6070.84,6070.84,6070.84,2100],["2020-09-16",6564.4,6564.4,6564.4,6564.4,100],["2020-09-17",6564.4,6564.4,6564.4,6564.4,0],["2020-09-18",6169.55,6169.55,6169.55,6169.55,500],["2020-09-21",6169.55,6169.55,6169.55,6169.55,0],["2020-09-22",6169.55,6169.55,6169.55,6169.55,0],["2020-09-23",6169.55,6169.55,6169.55,6169.55,0],["2020-09-24",6169.55,6169.55,6169.55,6169.55,0],["2020-09-25",6416.33,6761.83,6120.19,6120.19,3300],["2020-09-28",6712.47,6712.47,6712.47,6712.47,100],["2020-09-29",6268.26,6268.26,6268.26,6268.26,800],["2020-09-30",6268.26,6268.26,6268.26,6268.26,0],["2020-10-01",6268.26,6268.26,6268.26,6268.26,0],["2020-10-02",6268.26,6268.26,6268.26,6268.26,0],["2020-10-05",6268.26,6811.18,6268.26,6811.18,1200],["2020-10-06",7304.75,7304.75,7304.75,7304.75,100],["2020-10-07",6613.76,6613.76,6613.76,6613.76,1000],["2020-10-08",6218.9,6761.83,6169.55,6761.83,5300],["2020-10-09",6761.83,6761.83,6761.83,6761.83,0],["2020-10-12",6761.83,6761.83,6761.83,6761.83,0],["2020-10-13",6761.83,6761.83,6761.83,6761.83,0],["2020-10-14",6761.83,6761.83,6761.83,6761.83,0],["2020-10-15",6761.83,6761.83,6761.83,6761.83,0],["2020-10-16",6268.26,6268.26,6268.26,6268.26,1700],["2020-10-19",6416.33,6712.47,6416.33,6712.47,200],["2020-10-20",6712.47,6712.47,6712.47,6712.47,0],["2020-10-21",6712.47,6712.47,6712.47,6712.47,0],["2020-10-22",6712.47,6712.47,6712.47,6712.47,0],["2020-10-23",6712.47,6712.47,6712.47,6712.47,0],["2020-10-26",6712.47,6712.47,6712.47,6712.47,0],["2020-10-27",6712.47,6712.47,6712.47,6712.47,0],["2020-10-28",6712.47,6712.47,6712.47,6712.47,0],["2020-10-29",6712.47,6712.47,6712.47,6712.47,0],["2020-10-30",6712.47,6712.47,6712.47,6712.47,0],["2020-11-02",6712.47,6712.47,6712.47,6712.47,0],["2020-11-03",6712.47,6712.47,6712.47,6712.47,0],["2020-11-04",6712.47,6712.47,6712.47,6712.47,0],["2020-11-05",6169.55,7304.75,6169.55,7304.75,1000],["2020-11-06",7304.75,7304.75,7304.75,7304.75,0],["2020-11-09",6613.76,6613.76,6613.76,6613.76,2700],["2020-11-10",6613.76,6613.76,6613.76,6613.76,0],["2020-11-11",6218.9,6218.9,6218.9,6218.9,100],["2020-11-12",6218.9,6218.9,6218.9,6218.9,0],["2020-11-13",6218.9,6218.9,6218.9,6218.9,0],["2020-11-16",6218.9,6218.9,6218.9,6218.9,0],["2020-11-17",6218.9,6218.9,6218.9,6218.9,0],["2020-11-18",6169.55,6169.55,6169.55,6169.55,400],["2020-11-19",6169.55,6169.55,6169.55,6169.55,0],["2020-11-20",6169.55,6169.55,6169.55,6169.55,0],["2020-11-23",6169.55,6169.55,6169.55,6169.55,100],["2020-11-24",6169.55,6169.55,6169.55,6169.55,0],["2020-11-25",6169.55,6169.55,6169.55,6169.55,0],["2020-11-26",6613.76,6613.76,6613.76,6613.76,200],["2020-11-27",6613.76,6613.76,6613.76,6613.76,0],["2020-11-30",6613.76,6613.76,6613.76,6613.76,0],["2020-12-01",6613.76,6613.76,6613.76,6613.76,0],["2020-12-02",6613.76,6613.76,6613.76,6613.76,0],["2020-12-03",6613.76,6613.76,6613.76,6613.76,0],["2020-12-04",6613.76,6613.76,6613.76,6613.76,0],["2020-12-07",6613.76,6613.76,6613.76,6613.76,0],["2020-12-08",6613.76,6613.76,6613.76,6613.76,0],["2020-12-09",6613.76,6613.76,6613.76,6613.76,0],["2020-12-10",6909.89,7255.39,6909.89,7255.39,6200],["2020-12-11",7255.39,7255.39,7255.39,7255.39,0],["2020-12-14",7255.39,7255.39,7255.39,7255.39,0],["2020-12-15",7255.39,7255.39,7255.39,7255.39,0],["2020-12-16",7255.39,7255.39,7255.39,7255.39,0],["2020-12-17",7255.39,7255.39,7255.39,7255.39,0],["2020-12-18",7255.39,7255.39,7255.39,7255.39,0],["2020-12-21",7255.39,7255.39,7255.39,7255.39,0],["2020-12-22",7255.39,7255.39,7255.39,7255.39,0],["2020-12-23",7255.39,7255.39,7255.39,7255.39,0],["2020-12-24",7255.39,7255.39,7255.39,7255.39,0],["2020-12-25",7255.39,7255.39,7255.39,7255.39,0],["2020-12-28",7255.39,7255.39,7255.39,7255.39,0],["2020-12-29",7255.39,7255.39,7255.39,7255.39,0],["2020-12-30",6564.4,6564.4,6564.4,6564.4,100],["2020-12-31",6761.83,6761.83,6268.26,6268.26,1600],["2021-01-04",6268.26,6268.26,6268.26,6268.26,10],["2021-01-05",6268.26,6268.26,6268.26,6268.26,0],["2021-01-06",6268.26,6268.26,6268.26,6268.26,0],["2021-01-07",6218.9,6218.9,6218.9,6218.9,100],["2021-01-08",6416.33,6663.11,6169.55,6169.55,2300],["2021-01-11",6169.55,6169.55,6169.55,6169.55,0],["2021-01-12",6169.55,6169.55,6169.55,6169.55,0],["2021-01-13",6613.76,6761.83,6218.9,6317.62,10100],["2021-01-14",6317.62,6317.62,6317.62,6317.62,0],["2021-01-15",6317.62,6317.62,6317.62,6317.62,0],["2021-01-18",6317.62,6317.62,6317.62,6317.62,0],["2021-01-19",6465.69,6761.83,6465.69,6465.69,2400],["2021-01-20",5824.05,5824.05,5824.05,5824.05,1900],["2021-01-21",6366.97,6366.97,6366.97,6366.97,100],["2021-01-22",6070.84,6070.84,5922.77,5922.77,5100],["2021-01-25",6070.84,6465.69,5922.77,6465.69,5100],["2021-01-26",5873.41,7057.96,5824.05,7057.96,6400],["2021-01-27",7057.96,7057.96,7057.96,7057.96,0],["2021-01-28",6366.97,6366.97,6366.97,6366.97,1200],["2021-01-29",6021.48,6416.33,6021.48,6416.33,2200],["2021-02-01",6416.33,6416.33,6416.33,6416.33,0],["2021-02-02",6416.33,6416.33,6416.33,6416.33,0],["2021-02-03",6416.33,6416.33,6416.33,6416.33,0],["2021-02-04",6416.33,6416.33,6416.33,6416.33,0],["2021-02-05",6416.33,6416.33,6416.33,6416.33,0],["2021-02-08",6416.33,6416.33,6416.33,6416.33,4000],["2021-02-09",6416.33,6416.33,6416.33,6416.33,0],["2021-02-17",7057.96,7057.96,7057.96,7057.96,100],["2021-02-18",7057.96,7057.96,7057.96,7057.96,0],["2021-02-19",7057.96,7057.96,7057.96,7057.96,0],["2021-02-22",7057.96,7057.96,7057.96,7057.96,0],["2021-02-23",6366.97,6366.97,6366.97,6366.97,3000],["2021-02-24",6169.55,6169.55,6169.55,6169.55,100],["2021-02-25",6169.55,6169.55,6169.55,6169.55,0],["2021-02-26",6169.55,6169.55,6169.55,6169.55,0],["2021-03-01",6169.55,6169.55,6169.55,6169.55,200],["2021-03-02",6761.83,6761.83,6761.83,6761.83,400],["2021-03-03",6761.83,6761.83,6761.83,6761.83,100],["2021-03-04",6663.11,6663.11,6663.11,6663.11,400],["2021-03-05",6416.33,6416.33,6416.33,6416.33,200],["2021-03-08",6761.83,7057.96,6761.83,6909.89,3000],["2021-03-09",6909.89,6909.89,6761.83,6761.83,1300],["2021-03-10",7008.61,7156.68,6761.83,6811.18,11200],["2021-03-11",7156.68,7156.68,6909.89,6909.89,2000],["2021-03-12",7156.68,7206.03,7156.68,7206.03,5000],["2021-03-15",7156.68,7255.39,7156.68,7255.39,1000],["2021-03-16",7304.75,7551.53,7304.75,7304.75,3200],["2021-03-17",7156.68,7354.1,7107.32,7354.1,900],["2021-03-18",7403.46,7452.81,7304.75,7304.75,3100],["2021-03-19",7304.75,7304.75,7255.39,7255.39,1600],["2021-03-22",7650.24,7650.24,7304.75,7403.46,17400],["2021-03-23",7403.46,7403.46,7403.46,7403.46,100],["2021-03-24",7349.81,7403.46,7349.81,7349.81,2600],["2021-03-25",6813.33,7349.81,6813.33,7349.81,1300],["2021-03-26",7349.81,7349.81,7349.81,7349.81,0],["2021-03-29",7349.81,7349.81,7296.16,7349.81,1400],["2021-03-30",7242.51,7349.81,7242.51,7242.51,1100],["2021-03-31",7242.51,7242.51,7242.51,7242.51,0],["2021-04-01",7242.51,7242.51,7242.51,7242.51,0],["2021-04-02",6974.27,7027.92,6974.27,7027.92,1350],["2021-04-05",6706.03,6706.03,6437.79,6437.79,8700],["2021-04-06",6437.79,6437.79,6437.79,6437.79,32500],["2021-04-07",6437.79,6437.79,6437.79,6437.79,0],["2021-04-08",6437.79,6652.38,6437.79,6652.38,19300],["2021-04-09",6652.38,6652.38,6652.38,6652.38,0],["2021-04-12",6652.38,6652.38,6652.38,6652.38,0],["2021-04-13",7242.51,7242.51,7242.51,7242.51,300],["2021-04-14",7242.51,7242.51,7242.51,7242.51,0],["2021-04-15",7188.87,7188.87,7188.87,7188.87,200],["2021-04-16",7188.87,7188.87,7188.87,7188.87,0],["2021-04-19",6491.44,7188.87,6491.44,7188.87,14600],["2021-04-20",7671.7,7886.29,7349.81,7886.29,64700],["2021-04-22",7993.59,8637.37,7939.94,8583.72,23900],["2021-04-23",8530.07,8530.07,8047.24,8047.24,6700],["2021-04-26",8047.24,8154.53,7939.94,8047.24,12900],["2021-04-27",7993.59,8047.24,7510.75,7993.59,73420],["2021-04-28",7993.59,7993.59,7886.29,7886.29,4200],["2021-04-29",7886.29,7939.94,7779.0,7939.94,6500],["2021-05-04",7939.94,7939.94,7779.0,7779.0,10600],["2021-05-05",7671.7,7779.0,7564.4,7779.0,16200],["2021-05-06",7725.35,7725.35,7564.4,7564.4,3800],["2021-05-07",7564.4,7564.4,7457.11,7510.75,6300],["2021-05-10",7457.11,7779.0,7403.46,7779.0,14400],["2021-05-11",7725.35,7779.0,7725.35,7779.0,11100],["2021-05-12",7779.0,7779.0,7510.75,7510.75,900],["2021-05-13",7510.75,7510.75,7510.75,7510.75,4500],["2021-05-14",7510.75,7510.75,7510.75,7510.75,0],["2021-05-17",7510.75,7779.0,7510.75,7779.0,3600],["2021-05-18",7779.0,7779.0,7725.35,7725.35,2500],["2021-05-19",7725.35,7725.35,7725.35,7725.35,0],["2021-05-20",7725.35,7725.35,7618.05,7725.35,2800],["2021-05-21",7564.4,7564.4,7564.4,7564.4,500],["2021-05-24",7832.64,7832.64,7832.64,7832.64,1100],["2021-05-25",7564.4,7564.4,7457.11,7510.75,16200],["2021-05-26",7564.4,7725.35,7564.4,7725.35,9500],["2021-05-27",7725.35,7725.35,7725.35,7725.35,0],["2021-05-28",7457.11,7618.05,7457.11,7618.05,2100],["2021-05-31",7457.11,7618.05,7403.46,7618.05,4900],["2021-06-01",8369.13,8369.13,7832.64,7832.64,200],["2021-06-02",7779.0,7779.0,7779.0,7779.0,1700],["2021-06-03",7779.0,7779.0,7510.75,7510.75,400],["2021-06-04",7564.4,7564.4,7564.4,7564.4,7500],["2021-06-07",7993.59,8047.24,7671.7,7671.7,8000],["2021-06-08",7671.7,7779.0,7671.7,7779.0,300],["2021-06-09",7779.0,7779.0,7779.0,7779.0,0],["2021-06-10",7779.0,7779.0,7779.0,7779.0,4900],["2021-06-11",7618.05,8047.24,7510.75,8047.24,13300],["2021-06-14",8154.53,8315.48,8154.53,8315.48,1000],["2021-06-15",8315.48,8315.48,8315.48,8315.48,4600],["2021-06-16",8315.48,8315.48,8208.18,8315.48,12300],["2021-06-17",8315.48,8315.48,8315.48,8315.48,14200],["2021-06-18",8315.48,8315.48,8315.48,8315.48,2200],["2021-06-21",8315.48,8315.48,8315.48,8315.48,0],["2021-06-22",8315.48,8315.48,8315.48,8315.48,100],["2021-06-23",8422.78,8422.78,8315.48,8315.48,2600],["2021-06-24",8315.48,8315.48,8315.48,8315.48,0],["2021-06-25",8637.37,8637.37,8315.48,8315.48,15000],["2021-06-28",8422.78,8422.78,8315.48,8315.48,22600],["2021-06-29",8476.42,8476.42,8476.42,8476.42,100],["2021-06-30",8637.37,8637.37,8637.37,8637.37,3000],["2021-07-01",8637.37,8637.37,8637.37,8637.37,100],["2021-07-02",8637.37,8637.37,8637.37,8637.37,0],["2021-07-05",8637.37,8637.37,8637.37,8637.37,8000],["2021-07-06",7779.0,8851.96,7779.0,8637.37,3300],["2021-07-07",7779.0,9066.55,7779.0,9066.55,900],["2021-07-08",8637.37,8637.37,8637.37,8637.37,3300],["2021-07-09",7779.0,8691.02,7779.0,8691.02,10200],["2021-07-12",7832.64,8851.96,7832.64,8851.96,3300],["2021-07-13",8851.96,8851.96,8851.96,8851.96,700],["2021-07-14",8851.96,8851.96,8851.96,8851.96,0],["2021-07-15",8583.72,9334.8,8583.72,9334.8,20900],["2021-07-16",9495.74,9495.74,9495.74,9495.74,5000],["2021-07-19",9388.44,10407.76,9388.44,10407.76,37400],["2021-07-20",11427.08,11427.08,10783.3,10836.95,24500],["2021-07-21",11909.91,11909.91,10729.65,11909.91,11900],["2021-07-22",11909.91,11909.91,11105.19,11802.61,2500],["2021-07-23",10783.3,11802.61,10783.3,10836.95,400],["2021-07-26",11909.91,11909.91,10944.24,11909.91,2000],["2021-07-27",11266.13,13090.17,11266.13,11319.78,5000],["2021-07-28",11319.78,11319.78,11319.78,11319.78,0],["2021-07-29",11373.43,11748.97,10193.17,10193.17,64000],["2021-07-30",11212.48,11212.48,10890.59,11212.48,3400],["2021-08-02",11266.13,11266.13,11212.48,11212.48,4700],["2021-08-03",11212.48,11212.48,10354.11,10354.11,4100],["2021-08-04",11158.84,11373.43,10354.11,10944.24,79600],["2021-08-05",10783.3,12017.21,10783.3,11158.84,3700],["2021-08-06",11266.13,11266.13,11266.13,11266.13,200],["2021-08-09",12070.86,12392.75,11266.13,11373.43,15000],["2021-08-10",11534.37,11534.37,11534.37,11534.37,100],["2021-08-11",11802.61,12660.99,11802.61,12660.99,1800],["2021-08-12",11802.61,11802.61,11802.61,11802.61,1500],["2021-08-13",12070.86,12339.1,12070.86,12339.1,1400],["2021-08-16",12339.1,12339.1,12339.1,12339.1,0],["2021-08-17",12339.1,12339.1,12339.1,12339.1,900],["2021-08-18",12285.45,12339.1,12285.45,12339.1,400],["2021-08-19",12500.04,12500.04,12500.04,12500.04,1200],["2021-08-20",12875.58,12875.58,12875.58,12875.58,4000],["2021-08-23",11748.97,12875.58,11695.32,12875.58,1000],["2021-08-24",11963.56,12875.58,11909.91,12017.21,500],["2021-08-25",12768.28,12768.28,12070.86,12070.86,3100],["2021-08-26",12124.5,12124.5,12124.5,12124.5,4200],["2021-08-27",12124.5,12124.5,12070.86,12070.86,2500],["2021-08-30",11588.02,12768.28,11588.02,12714.63,1300],["2021-08-31",11641.67,12875.58,11641.67,12768.28,4500],["2021-09-01",12821.93,13412.06,12339.1,13412.06,34700],["2021-09-06",13412.06,14753.27,13412.06,14377.73,2800],["2021-09-07",14324.08,14377.73,13948.54,13948.54,1500],["2021-09-08",13948.54,14216.79,13894.9,13894.9,2700],["2021-09-09",14055.84,14055.84,14055.84,14055.84,100],["2021-09-10",14485.03,15450.7,14109.49,15450.7,6000],["2021-09-13",15557.99,15557.99,14377.73,14377.73,1300],["2021-09-14",14485.03,15772.59,14485.03,15772.59,3600],["2021-09-15",14270.43,14270.43,14216.79,14270.43,6800],["2021-09-16",14163.14,14216.79,14163.14,14216.79,35800],["2021-09-17",14216.79,14216.79,14216.79,14216.79,0],["2021-09-20",15557.99,15557.99,15557.99,15557.99,100],["2021-09-21",15557.99,15557.99,15557.99,15557.99,100],["2021-09-22",15557.99,15557.99,14216.79,15128.81,3300],["2021-09-23",14914.21,14914.21,14914.21,14914.21,200],["2021-09-24",13519.36,13948.54,13465.71,13894.9,5300],["2021-09-27",12875.58,12875.58,12875.58,12875.58,300],["2021-09-28",12875.58,12875.58,12875.58,12875.58,0],["2021-09-29",12875.58,12875.58,12660.99,12660.99,6300],["2021-09-30",12607.34,12607.34,12607.34,12607.34,1400],["2021-10-01",12392.75,13680.3,12339.1,13680.3,500],["2021-10-04",13680.3,13680.3,12714.63,12714.63,800],["2021-10-05",13036.52,13036.52,13036.52,13036.52,100],["2021-10-06",12875.58,12875.58,12768.28,12875.58,3100],["2021-10-07",12875.58,12875.58,12285.45,12285.45,800],["2021-10-08",12285.45,13251.12,12070.86,13251.12,3400],["2021-10-11",12500.04,13143.82,12500.04,13143.82,1200],["2021-10-12",13143.82,13143.82,13143.82,13143.82,0],["2021-10-13",12339.1,12339.1,12285.45,12285.45,800],["2021-10-14",12231.8,12231.8,12231.8,12231.8,200],["2021-10-15",12178.15,12821.93,12178.15,12821.93,300],["2021-10-18",11963.56,12714.63,11963.56,12714.63,200],["2021-10-19",12339.1,12339.1,12339.1,12339.1,700],["2021-10-20",13090.17,13573.01,12607.34,13573.01,40900],["2021-10-21",14860.56,14860.56,14860.56,14860.56,400],["2021-10-22",15021.51,16040.83,15021.51,16040.83,1000],["2021-10-25",15343.4,15343.4,14806.92,14806.92,5800],["2021-10-26",13573.01,14753.27,13519.36,14485.03,2200],["2021-10-27",14485.03,14860.56,13626.66,14485.03,11100],["2021-10-28",14753.27,15021.51,14753.27,14860.56,2000],["2021-10-29",15557.99,15557.99,14914.21,14914.21,300],["2021-11-01",14699.62,14753.27,14002.19,14216.79,17800],["2021-11-02",14592.32,14592.32,14592.32,14592.32,100],["2021-11-03",14645.97,14645.97,14645.97,14645.97,500],["2021-11-04",14485.03,14485.03,14485.03,14485.03,800],["2021-11-05",14431.38,14431.38,14377.73,14377.73,900],["2021-11-08",14377.73,14485.03,14377.73,14485.03,3800],["2021-11-09",14485.03,15504.34,14485.03,14753.27,4400],["2021-11-10",14753.27,14753.27,14753.27,14753.27,1400],["2021-11-11",15397.05,15397.05,15397.05,15397.05,100],["2021-11-12",15557.99,15557.99,14753.27,15450.7,1400],["2021-11-15",15450.7,16791.9,15289.75,16791.9,4500],["2021-11-16",18240.4,18240.4,17918.52,18079.46,1300],["2021-11-17",18079.46,18508.65,16309.07,18240.4,1800],["2021-11-18",17703.92,18884.18,16577.31,16577.31,1200],["2021-11-19",15665.29,17972.16,15665.29,17972.16,1800],["2021-11-22",17972.16,18508.65,17972.16,18508.65,600],["2021-11-23",18508.65,18508.65,18508.65,18508.65,0],["2021-11-24",18508.65,18508.65,18508.65,18508.65,0],["2021-11-25",16684.61,18240.4,16684.61,16738.25,4700],["2021-11-26",15343.4,16040.83,15343.4,15933.53,1200],["2021-11-29",15879.88,15879.88,15879.88,15879.88,300],["2021-11-30",17113.79,17113.79,14538.68,14538.68,4100],["2021-12-01",15772.59,15772.59,14377.73,14377.73,300],["2021-12-02",14377.73,14377.73,14377.73,14377.73,0],["2021-12-03",14377.73,14377.73,14377.73,14377.73,0],["2021-12-06",14377.73,14377.73,14377.73,14377.73,100],["2021-12-07",13143.82,13143.82,13143.82,13143.82,200],["2021-12-08",14431.38,14431.38,13787.6,14431.38,4300],["2021-12-09",15182.45,15772.59,14538.68,15772.59,7300],["2021-12-10",16094.47,16094.47,15021.51,16040.83,7300],["2021-12-13",16040.83,16040.83,15879.88,16040.83,4100],["2021-12-14",16040.83,16040.83,16040.83,16040.83,0],["2021-12-15",16040.83,16040.83,16040.83,16040.83,0],["2021-12-16",15826.23,15933.53,15826.23,15933.53,300],["2021-12-17",16040.83,16040.83,16040.83,16040.83,400],["2021-12-20",15987.18,15987.18,15987.18,15987.18,300],["2021-12-21",15075.16,15075.16,15021.51,15021.51,2300],["2021-12-22",15021.51,15021.51,15021.51,15021.51,0],["2021-12-23",15021.51,15021.51,15021.51,15021.51,0],["2021-12-24",15021.51,15021.51,15021.51,15021.51,0],["2021-12-27",15021.51,15021.51,15021.51,15021.51,0],["2021-12-28",15397.05,15987.18,15397.05,15987.18,300],["2021-12-29",15021.51,15021.51,14485.03,14485.03,11000],["2021-12-30",14538.68,14538.68,14055.84,14055.84,1000],["2021-12-31",15021.51,15021.51,15021.51,15021.51,100],["2022-01-04",15557.99,15557.99,15557.99,15557.99,2000],["2022-01-05",15289.75,15289.75,15289.75,15289.75,900],["2022-01-06",14485.03,15987.18,14485.03,15987.18,200],["2022-01-07",15987.18,16094.47,15987.18,16094.47,2400],["2022-01-10",16094.47,16094.47,16094.47,16094.47,0],["2022-01-11",16094.47,16094.47,16094.47,16094.47,0],["2022-01-12",16094.47,16094.47,16094.47,16094.47,0],["2022-01-13",16094.47,16094.47,16094.47,16094.47,0],["2022-01-14",16094.47,16094.47,16094.47,16094.47,0],["2022-01-17",16094.47,16094.47,16094.47,16094.47,0],["2022-01-18",16094.47,16094.47,16094.47,16094.47,0],["2022-01-19",16094.47,16094.47,16094.47,16094.47,3400],["2022-01-20",16416.36,16416.36,16416.36,16416.36,100],["2022-01-21",16523.66,16523.66,16094.47,16094.47,400],["2022-01-24",15879.88,15879.88,15879.88,15879.88,100],["2022-01-25",16094.47,16094.47,16094.47,16094.47,100],["2022-01-26",16094.47,16094.47,16094.47,16094.47,0],["2022-01-27",15933.53,16148.12,15933.53,16148.12,200],["2022-01-28",15557.99,15557.99,15557.99,15557.99,1400],["2022-02-07",15557.99,15557.99,15557.99,15557.99,0],["2022-02-08",15557.99,15557.99,15557.99,15557.99,0],["2022-02-09",15557.99,16684.61,15557.99,16684.61,1000],["2022-02-10",16630.96,17811.22,15289.75,17811.22,900],["2022-02-11",17811.22,17811.22,17811.22,17811.22,0],["2022-02-14",17489.33,18025.81,17489.33,18025.81,500],["2022-02-15",17435.68,18240.4,17167.44,18240.4,800],["2022-02-16",18240.4,19688.91,18133.11,19688.91,1100],["2022-02-17",18776.89,20439.98,18776.89,20439.98,800],["2022-02-18",18508.65,18508.65,18401.35,18401.35,300],["2022-02-21",18401.35,18401.35,18401.35,18401.35,0],["2022-02-22",18401.35,18401.35,18401.35,18401.35,0],["2022-02-23",18401.35,18401.35,18401.35,18401.35,0],["2022-02-24",18401.35,18401.35,16577.31,16577.31,1400],["2022-02-25",17328.38,18186.76,17328.38,18186.76,1100],["2022-02-28",18186.76,18186.76,16684.61,16684.61,1100],["2022-03-01",18079.46,18347.7,18079.46,18347.7,500],["2022-03-02",18776.89,19581.61,18776.89,18776.89,5000],["2022-03-03",19617.64,19897.9,17207.48,17207.48,1700],["2022-03-04",18888.99,18888.99,17655.88,17880.08,3700],["2022-03-07",17824.03,17992.18,16927.22,17992.18,4900],["2022-03-08",17375.63,17375.63,17375.63,17375.63,1300],["2022-03-09",17431.68,18496.63,17431.68,18496.63,200],["2022-03-10",16815.12,16815.12,16646.97,16646.97,1000],["2022-03-11",17375.63,17375.63,17375.63,17375.63,400],["2022-03-14",17319.58,17319.58,17319.58,17319.58,100],["2022-03-15",17263.53,17319.58,15750.16,15750.16,1000],["2022-03-16",15750.16,15750.16,15750.16,15750.16,0],["2022-03-17",15469.91,15469.91,15469.91,15469.91,300],["2022-03-18",16983.27,16983.27,16254.62,16983.27,8400],["2022-03-21",16983.27,16983.27,16983.27,16983.27,0],["2022-03-22",16983.27,16983.27,16983.27,16983.27,0],["2022-03-23",16983.27,16983.27,16983.27,16983.27,0],["2022-03-24",16927.22,16927.22,16927.22,16927.22,4000],["2022-03-25",15357.81,15750.16,15357.81,15750.16,2300],["2022-03-28",17319.58,17319.58,17319.58,17319.58,1000],["2022-03-29",18440.58,18440.58,18440.58,18440.58,100],["2022-03-30",16646.97,18104.28,16646.97,18104.28,300],["2022-03-31",16310.67,16310.67,16310.67,16310.67,700],["2022-04-01",15245.71,16759.07,15245.71,16759.07,800],["2022-04-04",16815.12,16815.12,16703.02,16815.12,800],["2022-04-05",17824.03,17936.13,16815.12,16815.12,1100],["2022-04-06",16815.12,17936.13,16815.12,17824.03,2400],["2022-04-07",16815.12,16815.12,16815.12,16815.12,100],["2022-04-08",16815.12,16815.12,16815.12,16815.12,0],["2022-04-12",16815.12,16815.12,16815.12,16815.12,0],["2022-04-13",17095.37,17095.37,17095.37,17095.37,1300],["2022-04-14",17095.37,17095.37,17095.37,17095.37,0],["2022-04-15",17095.37,17095.37,17095.37,17095.37,0],["2022-04-18",17095.37,17095.37,17095.37,17095.37,0],["2022-04-19",17095.37,17095.37,17095.37,17095.37,0],["2022-04-20",17095.37,17095.37,17095.37,17095.37,0],["2022-04-21",15413.86,18552.69,15413.86,18552.69,900],["2022-04-22",18552.69,18552.69,18552.69,18552.69,0],["2022-04-25",18552.69,18552.69,18552.69,18552.69,0],["2022-04-26",18552.69,18552.69,18552.69,18552.69,0],["2022-04-27",18552.69,18552.69,18552.69,18552.69,0],["2022-04-28",18552.69,18552.69,18552.69,18552.69,0],["2022-04-29",18552.69,18552.69,18552.69,18552.69,0],["2022-05-04",16703.02,16703.02,16703.02,16703.02,100],["2022-05-05",18328.48,18328.48,18328.48,18328.48,200],["2022-05-06",18776.89,18776.89,18776.89,18776.89,7000],["2022-05-09",18776.89,18776.89,18776.89,18776.89,0],["2022-05-10",18776.89,18776.89,18776.89,18776.89,100],["2022-05-11",18776.89,18776.89,18776.89,18776.89,0],["2022-05-12",18776.89,18776.89,18776.89,18776.89,0],["2022-05-13",18776.89,18776.89,18776.89,18776.89,0],["2022-05-16",18776.89,18776.89,18776.89,18776.89,0],["2022-05-17",18776.89,18776.89,18776.89,18776.89,0],["2022-05-18",18776.89,18776.89,18776.89,18776.89,0],["2022-05-19",18776.89,18776.89,18776.89,18776.89,0],["2022-05-20",18776.89,18776.89,18776.89,18776.89,0],["2022-05-23",18776.89,18776.89,18776.89,18776.89,0],["2022-05-24",18776.89,18776.89,18776.89,18776.89,0],["2022-05-25",18776.89,18776.89,18776.89,18776.89,0],["2022-05-26",18776.89,18776.89,18776.89,18776.89,0],["2022-05-27",19123.54,19123.54,19123.54,19123.54,200],["2022-05-30",19123.54,19123.54,19123.54,19123.54,0],["2022-05-31",19123.54,19123.54,19123.54,19123.54,0],["2022-06-01",19123.54,19123.54,19123.54,19123.54,0],["2022-06-02",19123.54,19123.54,19123.54,19123.54,0],["2022-06-03",19123.54,19123.54,19123.54,19123.54,0],["2022-06-06",19123.54,19123.54,19123.54,19123.54,0],["2022-06-07",19123.54,19123.54,19123.54,19123.54,0],["2022-06-08",19123.54,19123.54,19123.54,19123.54,0],["2022-06-09",19123.54,19123.54,19123.54,19123.54,0],["2022-06-10",19123.54,19123.54,19123.54,19123.54,0],["2022-06-13",19007.99,19007.99,19007.99,19007.99,100],["2022-06-14",19007.99,19007.99,19007.99,19007.99,0],["2022-06-15",19007.99,19007.99,19007.99,19007.99,0],["2022-06-16",19007.99,19007.99,19007.99,19007.99,0],["2022-06-17",19007.99,19007.99,19007.99,19007.99,0],["2022-06-20",19007.99,19007.99,19007.99,19007.99,0],["2022-06-21",19007.99,19007.99,19007.99,19007.99,0],["2022-06-22",19007.99,19007.99,19007.99,19007.99,0],["2022-06-23",19007.99,19007.99,19007.99,19007.99,0],["2022-06-24",19007.99,19007.99,19007.99,19007.99,0],["2022-06-27",19007.99,19007.99,19007.99,19007.99,0],["2022-06-28",19007.99,19007.99,19007.99,19007.99,0],["2022-06-29",19007.99,19007.99,19007.99,19007.99,0],["2022-06-30",19007.99,19007.99,19007.99,19007.99,0],["2022-07-01",19007.99,19007.99,19007.99,19007.99,0],["2022-07-04",19007.99,19007.99,19007.99,19007.99,0],["2022-07-05",19007.99,19007.99,19007.99,19007.99,0],["2022-07-06",19007.99,19007.99,19007.99,19007.99,0],["2022-07-07",19007.99,19007.99,19007.99,19007.99,0],["2022-07-08",19007.99,19007.99,19007.99,19007.99,0],["2022-07-11",17621.39,17621.39,17621.39,17621.39,100],["2022-07-12",17621.39,17621.39,17621.39,17621.39,0],["2022-07-13",15888.14,15888.14,15888.14,15888.14,2100],["2022-07-14",15888.14,15888.14,15888.14,15888.14,0],["2022-07-15",15888.14,15888.14,15888.14,15888.14,0],["2022-07-18",14559.31,15830.36,14443.76,15830.36,400],["2022-07-19",14270.43,14270.43,14270.43,14270.43,8000],["2022-07-20",15657.03,15657.03,15657.03,15657.03,400],["2022-07-21",16754.76,16754.76,14097.11,14097.11,7000],["2022-07-22",12768.28,15194.83,12710.51,15194.83,31700],["2022-07-25",15194.83,15194.83,15194.83,15194.83,0],["2022-07-26",15194.83,15194.83,15194.83,15194.83,0],["2022-07-27",13692.68,13692.68,13692.68,13692.68,1000],["2022-07-28",12421.63,13288.26,12363.86,13172.71,12200],["2022-07-29",13172.71,13172.71,13172.71,13172.71,0],["2022-08-01",12941.61,12941.61,11901.66,11901.66,13300],["2022-08-02",11901.66,11901.66,11901.66,11901.66,0],["2022-08-03",11612.78,11612.78,10746.16,10746.16,13000],["2022-08-04",10746.16,10746.16,10746.16,10746.16,0],["2022-08-05",10919.48,10919.48,10803.93,10803.93,1900],["2022-08-08",10803.93,10803.93,10803.93,10803.93,0],["2022-08-09",11728.33,11728.33,11728.33,11728.33,100],["2022-08-10",11728.33,11728.33,11728.33,11728.33,1000],["2022-08-11",10746.16,10746.16,10746.16,10746.16,900],["2022-08-12",10746.16,10746.16,10746.16,10746.16,300],["2022-08-15",11728.33,11786.11,10457.28,11786.11,5000],["2022-08-16",10688.38,10746.16,10630.61,10746.16,600],["2022-08-17",11555.01,11728.33,9937.31,9937.31,1800],["2022-08-18",10919.48,10919.48,9937.31,9937.31,1100],["2022-08-19",9937.31,9937.31,9937.31,9937.31,0],["2022-08-22",9821.76,9879.53,9821.76,9821.76,500],["2022-08-23",9821.76,9821.76,9821.76,9821.76,100],["2022-08-24",10110.63,10803.93,9070.68,10803.93,3200],["2022-08-25",9763.98,9879.53,9763.98,9879.53,200],["2022-08-26",9879.53,9879.53,9879.53,9879.53,0],["2022-08-29",9879.53,9879.53,9879.53,9879.53,0],["2022-08-30",9879.53,9879.53,9879.53,9879.53,0],["2022-08-31",9301.78,9301.78,9301.78,9301.78,100],["2022-09-05",9301.78,9301.78,9301.78,9301.78,0],["2022-09-06",9301.78,9301.78,9301.78,9301.78,0],["2022-09-07",9532.88,9532.88,9532.88,9532.88,100],["2022-09-08",9532.88,10457.28,9532.88,10110.63,500],["2022-09-09",10110.63,10110.63,10110.63,10110.63,0],["2022-09-12",10110.63,10110.63,10110.63,10110.63,0],["2022-09-13",10110.63,10110.63,10110.63,10110.63,0],["2022-09-14",9244.01,9244.01,9244.01,9244.01,100],["2022-09-15",9244.01,9244.01,9244.01,9244.01,0],["2022-09-16",9244.01,9244.01,9244.01,9244.01,0],["2022-09-19",9244.01,9301.78,9244.01,9301.78,4300],["2022-09-20",10168.41,10168.41,10168.41,10168.41,100],["2022-09-21",9244.01,9301.78,9244.01,9301.78,300],["2022-09-22",10226.18,10226.18,10226.18,10226.18,100],["2022-09-23",10861.71,10861.71,10861.71,10861.71,100],["2022-09-26",11381.68,11381.68,11381.68,11381.68,100],["2022-09-27",11843.88,11843.88,11843.88,11843.88,100],["2022-09-28",10688.38,11670.56,10688.38,10688.38,2300],["2022-09-29",9648.43,10630.61,9648.43,10630.61,5700],["2022-09-30",10630.61,10630.61,10630.61,10630.61,0],["2022-10-03",9590.66,9821.76,9590.66,9590.66,6300],["2022-10-04",9244.01,9244.01,9244.01,9244.01,3400],["2022-10-05",10052.86,10052.86,9995.08,9995.08,300],["2022-10-06",9995.08,9995.08,9995.08,9995.08,0],["2022-10-07",9995.08,9995.08,9995.08,9995.08,0],["2022-10-10",9937.31,9937.31,9937.31,9937.31,100],["2022-10-11",9937.31,9937.31,9937.31,9937.31,0],["2022-10-12",9937.31,9937.31,9937.31,9937.31,0],["2022-10-13",9937.31,9937.31,9937.31,9937.31,0],["2022-10-14",8955.13,8955.13,8955.13,8955.13,100],["2022-10-17",8377.38,8377.38,8377.38,8377.38,2000],["2022-10-18",8435.16,9128.46,8435.16,9128.46,800],["2022-10-19",9995.08,9995.08,8492.93,8492.93,700],["2022-10-20",8839.58,9301.78,8492.93,8492.93,2400],["2022-10-21",8204.06,8204.06,8204.06,8204.06,100],["2022-10-24",8088.51,9012.91,7510.75,9012.91,4200],["2022-10-25",8146.28,8146.28,8146.28,8146.28,7700],["2022-10-26",8146.28,8146.28,7452.98,7452.98,10200],["2022-10-27",6990.78,8146.28,6990.78,8146.28,200],["2022-10-28",8146.28,8146.28,8146.28,8146.28,1100],["2022-10-31",7568.53,8839.58,7510.75,8839.58,300],["2022-11-01",9648.43,9706.21,9648.43,9706.21,1400],["2022-11-02",8781.81,8839.58,8781.81,8781.81,5200],["2022-11-03",8781.81,8781.81,8781.81,8781.81,0],["2022-11-04",9648.43,9648.43,7915.18,7972.96,13200],["2022-11-07",8377.38,8724.03,7510.75,7510.75,5100],["2022-11-08",8261.83,8261.83,8261.83,8261.83,5400],["2022-11-09",8261.83,8261.83,8261.83,8261.83,0],["2022-11-10",8261.83,8261.83,8261.83,8261.83,0],["2022-11-11",8261.83,8261.83,8261.83,8261.83,3100],["2022-11-14",7510.75,7510.75,7452.98,7452.98,11400],["2022-11-15",6933.0,6933.0,6817.45,6817.45,10000],["2022-11-16",6817.45,7452.98,6181.93,6990.78,2700],["2022-11-17",7684.08,7684.08,6759.68,7684.08,12300],["2022-11-18",7684.08,7684.08,7221.88,7221.88,4100],["2022-11-21",7915.18,7915.18,7915.18,7915.18,100],["2022-11-22",7164.1,8550.71,7164.1,8550.71,2000],["2022-11-23",7741.85,8492.93,7741.85,8492.93,3500],["2022-11-24",7684.08,7684.08,7684.08,7684.08,200],["2022-11-25",8319.61,8319.61,8319.61,8319.61,100],["2022-11-28",7510.75,8666.26,7510.75,8377.38,3700],["2022-11-29",7626.3,7626.3,7626.3,7626.3,200],["2022-11-30",8261.83,8377.38,8261.83,8377.38,1800],["2022-12-01",8377.38,9186.23,8377.38,9186.23,1300],["2022-12-02",9186.23,9186.23,9186.23,9186.23,0],["2022-12-05",9186.23,9186.23,9186.23,9186.23,0],["2022-12-06",9186.23,9186.23,9186.23,9186.23,0],["2022-12-07",9186.23,9186.23,9186.23,9186.23,0],["2022-12-08",9186.23,9186.23,9186.23,9186.23,0],["2022-12-09",9186.23,9186.23,9186.23,9186.23,0],["2022-12-12",9128.46,9128.46,8319.61,8319.61,1800],["2022-12-13",9128.46,9128.46,7510.75,9128.46,12600],["2022-12-14",9244.01,9244.01,9244.01,9244.01,1300],["2022-12-15",8319.61,8377.38,8319.61,8377.38,200],["2022-12-16",8377.38,8377.38,8377.38,8377.38,0],["2022-12-19",8377.38,8377.38,8377.38,8377.38,0],["2022-12-20",8377.38,8377.38,8377.38,8377.38,0],["2022-12-21",8319.61,8319.61,8319.61,8319.61,100],["2022-12-22",8319.61,8319.61,8319.61,8319.61,0],["2022-12-23",8319.61,8319.61,8319.61,8319.61,0],["2022-12-26",8319.61,8319.61,8319.61,8319.61,0],["2022-12-27",8319.61,8319.61,8319.61,8319.61,0],["2022-12-28",9128.46,9128.46,9128.46,9128.46,100],["2022-12-29",9128.46,9821.76,9128.46,9821.76,300],["2022-12-30",9821.76,9821.76,9821.76,9821.76,0],["2023-01-03",9821.76,9821.76,9821.76,9821.76,0],["2023-01-04",9821.76,9821.76,9821.76,9821.76,0],["2023-01-05",9821.76,9821.76,9821.76,9821.76,0],["2023-01-06",9821.76,9821.76,9821.76,9821.76,0],["2023-01-09",9821.76,9821.76,9821.76,9821.76,0],["2023-01-10",9821.76,9821.76,9821.76,9821.76,0],["2023-01-11",8839.58,8839.58,8839.58,8839.58,300],["2023-01-12",8088.51,8088.51,7972.96,7972.96,200],["2023-01-13",7972.96,7972.96,7972.96,7972.96,0],["2023-01-16",7279.65,7279.65,7279.65,7279.65,100],["2023-01-17",7972.96,7972.96,7510.75,7972.96,600],["2023-01-18",8724.03,8724.03,7857.41,7857.41,1400],["2023-01-19",8608.48,8608.48,7741.85,8608.48,5800],["2023-01-27",9417.33,9417.33,7799.63,7972.96,3500],["2023-01-30",7972.96,7972.96,7972.96,7972.96,0],["2023-01-31",8608.48,8608.48,8088.51,8088.51,200],["2023-02-01",8897.36,8897.36,8897.36,8897.36,200],["2023-02-02",9763.98,9763.98,8146.28,8146.28,3200],["2023-02-03",8146.28,8146.28,8146.28,8146.28,0],["2023-02-06",8146.28,8146.28,8146.28,8146.28,0],["2023-02-07",8146.28,8146.28,8146.28,8146.28,0],["2023-02-08",8897.36,8955.13,7510.75,8897.36,900],["2023-02-09",8897.36,8897.36,8897.36,8897.36,0],["2023-02-10",8897.36,8897.36,8897.36,8897.36,0],["2023-02-13",8897.36,8897.36,8897.36,8897.36,400],["2023-02-14",8897.36,8897.36,8897.36,8897.36,0],["2023-02-15",9706.21,9706.21,9706.21,9706.21,100],["2023-02-16",9763.98,9763.98,9763.98,9763.98,700],["2023-02-17",9763.98,9763.98,9763.98,9763.98,500],["2023-02-20",9763.98,9763.98,9763.98,9763.98,0],["2023-02-21",9763.98,9763.98,9763.98,9763.98,400],["2023-02-22",9821.76,9821.76,9821.76,9821.76,600],["2023-02-23",9821.76,9821.76,9821.76,9821.76,0],["2023-02-24",9821.76,9821.76,9821.76,9821.76,0],["2023-02-27",9821.76,9821.76,9821.76,9821.76,0],["2023-02-28",9821.76,9821.76,9821.76,9821.76,0],["2023-03-01",9821.76,9821.76,9821.76,9821.76,0],["2023-03-02",9821.76,9821.76,9821.76,9821.76,0],["2023-03-03",9821.76,9821.76,9821.76,9821.76,0],["2023-03-06",9821.76,9821.76,9821.76,9821.76,0],["2023-03-07",9821.76,9821.76,9821.76,9821.76,0],["2023-03-08",9821.76,9821.76,9821.76,9821.76,0],["2023-03-09",9821.76,9821.76,9821.76,9821.76,0],["2023-03-10",9821.76,9821.76,9821.76,9821.76,0],["2023-03-13",8839.58,8839.58,8839.58,8839.58,100],["2023-03-14",8839.58,8839.58,8839.58,8839.58,0],["2023-03-15",8839.58,8839.58,8839.58,8839.58,0],["2023-03-16",8839.58,8839.58,8839.58,8839.58,0],["2023-03-17",8839.58,8839.58,8839.58,8839.58,0],["2023-03-20",8839.58,8839.58,8839.58,8839.58,0],["2023-03-21",8839.58,8839.58,8839.58,8839.58,0],["2023-03-22",8839.58,8839.58,8839.58,8839.58,0],["2023-03-23",8839.58,8839.58,8839.58,8839.58,0],["2023-03-24",8839.58,8839.58,8839.58,8839.58,0],["2023-03-27",8839.58,8839.58,8839.58,8839.58,0],["2023-03-28",8839.58,8839.58,8839.58,8839.58,0],["2023-03-29",9590.66,9590.66,9590.66,9590.66,100],["2023-03-30",9590.66,10457.28,9590.66,10457.28,200],["2023-03-31",11323.91,11439.46,11266.13,11266.13,300],["2023-04-03",11266.13,11266.13,11266.13,11266.13,0],["2023-04-04",11266.13,11266.13,11266.13,11266.13,0],["2023-04-05",11266.13,11266.13,11266.13,11266.13,0],["2023-04-06",11266.13,11266.13,11266.13,11266.13,0],["2023-04-07",11266.13,11266.13,11266.13,11266.13,0],["2023-04-10",11266.13,11266.13,11266.13,11266.13,0],["2023-04-11",11266.13,11266.13,11266.13,11266.13,0],["2023-04-12",12132.76,12132.76,10977.26,11555.01,600],["2023-04-13",12017.21,12017.21,12017.21,12017.21,100],["2023-04-14",12017.21,12017.21,12017.21,12017.21,0],["2023-04-17",12017.21,12017.21,12017.21,12017.21,0],["2023-04-18",12017.21,12017.21,12017.21,12017.21,0],["2023-04-19",12017.21,12017.21,12017.21,12017.21,200],["2023-04-20",12017.21,12017.21,12017.21,12017.21,0],["2023-04-21",12017.21,12017.21,12017.21,12017.21,0],["2023-04-24",10977.26,10977.26,10977.26,10977.26,600],["2023-04-25",11843.88,11843.88,11843.88,11843.88,100],["2023-04-26",11843.88,11843.88,11843.88,11843.88,0],["2023-04-27",12537.18,12537.18,12537.18,12537.18,100],["2023-04-28",12537.18,12537.18,12537.18,12537.18,0],["2023-05-04",12537.18,12537.18,12537.18,12537.18,0],["2023-05-05",12537.18,12537.18,12537.18,12537.18,0],["2023-05-08",12537.18,12537.18,12537.18,12537.18,0],["2023-05-09",12537.18,12537.18,12537.18,12537.18,0],["2023-05-10",12537.18,12537.18,12537.18,12537.18,0],["2023-05-11",12537.18,12537.18,12537.18,12537.18,0],["2023-05-12",12537.18,12537.18,12537.18,12537.18,0],["2023-05-15",12132.76,12132.76,12132.76,12132.76,400],["2023-05-16",12132.76,12132.76,12132.76,12132.76,0],["2023-05-17",11555.01,11555.01,11555.01,11555.01,100],["2023-05-18",11555.01,11555.01,11555.01,11555.01,0],["2023-05-19",10430.74,10430.74,10430.74,10430.74,600],["2023-05-22",9431.38,9493.84,9431.38,9431.38,2500],["2023-05-23",9431.38,9431.38,9431.38,9431.38,0],["2023-05-24",9431.38,9431.38,9431.38,9431.38,0],["2023-05-25",9431.38,9431.38,9431.38,9431.38,0],["2023-05-26",9431.38,9431.38,9431.38,9431.38,0],["2023-05-29",9431.38,9431.38,9431.38,9431.38,100],["2023-05-30",9431.38,9431.38,9431.38,9431.38,100],["2023-05-31",9493.84,10305.82,9493.84,10305.82,300],["2023-06-01",10305.82,10305.82,10305.82,10305.82,0],["2023-06-02",10305.82,10305.82,10305.82,10305.82,100],["2023-06-05",10305.82,10305.82,10305.82,10305.82,0],["2023-06-06",9306.47,9306.47,9306.47,9306.47,6000],["2023-06-07",9306.47,9306.47,9306.47,9306.47,0],["2023-06-08",8806.79,8806.79,8806.79,8806.79,100],["2023-06-09",8806.79,8806.79,8806.79,8806.79,0],["2023-06-12",8806.79,8806.79,8806.79,8806.79,0],["2023-06-13",9681.22,9681.22,8806.79,8806.79,200],["2023-06-14",8806.79,8806.79,8806.79,8806.79,0],["2023-06-15",8806.79,8806.79,8806.79,8806.79,0],["2023-06-16",8806.79,8806.79,8057.28,8057.28,1900],["2023-06-19",8806.79,8806.79,8806.79,8806.79,100],["2023-06-20",8806.79,8806.79,8806.79,8806.79,0],["2023-06-21",8182.19,9556.3,8119.73,9556.3,8200],["2023-06-22",9556.3,10368.28,9556.3,10368.28,200],["2023-06-23",9368.92,10243.36,9368.92,10243.36,400],["2023-06-26",10243.36,10243.36,10243.36,10243.36,0],["2023-06-27",10243.36,10243.36,10243.36,10243.36,0],["2023-06-28",10243.36,11117.79,10243.36,11117.79,200],["2023-06-29",11117.79,11117.79,11117.79,11117.79,0],["2023-06-30",11117.79,11117.79,11117.79,11117.79,0],["2023-07-03",11117.79,11117.79,11117.79,11117.79,0],["2023-07-04",11117.79,11117.79,11117.79,11117.79,0],["2023-07-05",11117.79,11117.79,11117.79,11117.79,0],["2023-07-06",11117.79,11117.79,11117.79,11117.79,0],["2023-07-07",11117.79,11117.79,11117.79,11117.79,0],["2023-07-10",10992.87,12179.6,10992.87,11117.79,22400],["2023-07-11",11804.85,11804.85,11804.85,11804.85,600],["2023-07-12",11679.93,11679.93,11679.93,11679.93,5500],["2023-07-13",12804.2,12804.2,12804.2,12804.2,300],["2023-07-14",12804.2,12804.2,12804.2,12804.2,0],["2023-07-17",12804.2,12804.2,12804.2,12804.2,0],["2023-07-18",12804.2,12804.2,12804.2,12804.2,0],["2023-07-19",12804.2,12804.2,12804.2,12804.2,0],["2023-07-20",12804.2,12804.2,12804.2,12804.2,0],["2023-07-21",12804.2,12804.2,12804.2,12804.2,0],["2023-07-24",12804.2,12804.2,12804.2,12804.2,0],["2023-07-25",14053.39,14053.39,14053.39,14053.39,4700],["2023-07-26",12679.28,12679.28,12679.28,12679.28,3000],["2023-07-27",12679.28,12679.28,12679.28,12679.28,0],["2023-07-28",11430.09,11430.09,11430.09,11430.09,3200],["2023-07-31",10305.82,10305.82,10305.82,10305.82,2700],["2023-08-01",9431.38,9493.84,9368.92,9493.84,1200],["2023-08-02",9493.84,9493.84,9493.84,9493.84,0],["2023-08-03",9493.84,9493.84,9493.84,9493.84,0],["2023-08-04",9493.84,9493.84,9493.84,9493.84,0],["2023-08-07",9493.84,9493.84,9493.84,9493.84,0],["2023-08-08",10305.82,10305.82,9868.6,9868.6,14300],["2023-08-09",9868.6,9868.6,9868.6,9868.6,0],["2023-08-10",10805.49,10805.49,9056.63,9056.63,4000],["2023-08-11",9868.6,9868.6,8307.11,8307.11,500],["2023-08-14",8244.65,9119.09,8244.65,8556.95,2300],["2023-08-15",9368.92,9368.92,9306.47,9306.47,500],["2023-08-16",9181.55,9993.52,9181.55,9993.52,500],["2023-08-17",10992.87,10992.87,10555.66,10555.66,1200],["2023-08-18",10555.66,10555.66,10555.66,10555.66,0],["2023-08-21",10555.66,10555.66,10555.66,10555.66,0],["2023-08-22",9993.52,11242.71,9993.52,10805.49,3000],["2023-08-23",10805.49,10805.49,10805.49,10805.49,0],["2023-08-24",10805.49,10805.49,10805.49,10805.49,0],["2023-08-25",10805.49,10805.49,10805.49,10805.49,0],["2023-08-28",10805.49,10805.49,10805.49,10805.49,0],["2023-08-29",11742.39,11742.39,11742.39,11742.39,100],["2023-08-30",11742.39,11742.39,11742.39,11742.39,0],["2023-08-31",12741.74,12741.74,12741.74,12741.74,100],["2023-09-05",12741.74,12741.74,12741.74,12741.74,0],["2023-09-06",12741.74,12741.74,12741.74,12741.74,0],["2023-09-07",12741.74,12741.74,12741.74,12741.74,0],["2023-09-08",12741.74,12741.74,12741.74,12741.74,0],["2023-09-11",12741.74,12741.74,12741.74,12741.74,0],["2023-09-12",12741.74,12741.74,12741.74,12741.74,0],["2023-09-13",12741.74,12741.74,12741.74,12741.74,0],["2023-09-14",12741.74,12741.74,12741.74,12741.74,0],["2023-09-15",12741.74,12741.74,12741.74,12741.74,0],["2023-09-18",12741.74,12741.74,12741.74,12741.74,0],["2023-09-19",12741.74,12741.74,12741.74,12741.74,0],["2023-09-20",11492.55,12741.74,11492.55,12741.74,5000],["2023-09-21",12741.74,12741.74,12741.74,12741.74,0],["2023-09-22",12741.74,12741.74,12741.74,12741.74,0],["2023-09-25",12741.74,12741.74,12741.74,12741.74,0],["2023-09-26",12741.74,12741.74,12741.74,12741.74,0],["2023-09-27",12741.74,12741.74,12741.74,12741.74,0],["2023-09-28",12741.74,12741.74,12741.74,12741.74,0],["2023-09-29",12741.74,12741.74,12741.74,12741.74,0],["2023-10-02",12741.74,12741.74,12741.74,12741.74,0],["2023-10-03",12741.74,12741.74,12741.74,12741.74,0],["2023-10-04",12741.74,12741.74,12741.74,12741.74,0],["2023-10-05",12741.74,12741.74,12741.74,12741.74,0],["2023-10-06",12741.74,12741.74,12741.74,12741.74,0],["2023-10-09",12741.74,12741.74,12741.74,12741.74,0],["2023-10-10",11492.55,11492.55,11492.55,11492.55,100],["2023-10-11",10368.28,10368.28,10368.28,10368.28,200],["2023-10-12",9368.92,9368.92,9368.92,9368.92,900],["2023-10-13",9368.92,9368.92,9368.92,9368.92,0],["2023-10-16",8432.03,8432.03,8432.03,8432.03,900],["2023-10-17",8432.03,8432.03,8432.03,8432.03,0],["2023-10-18",8432.03,8432.03,8432.03,8432.03,0],["2023-10-19",8432.03,8432.03,8432.03,8432.03,0],["2023-10-20",7620.06,7620.06,7620.06,7620.06,500],["2023-10-23",7495.14,7495.14,7495.14,7495.14,100],["2023-10-24",7495.14,7495.14,7495.14,7495.14,0],["2023-10-25",6995.46,6995.46,6745.63,6870.54,2100],["2023-10-26",6870.54,6870.54,6870.54,6870.54,0],["2023-10-27",6870.54,6870.54,6870.54,6870.54,0],["2023-10-30",6870.54,6870.54,6870.54,6870.54,0],["2023-10-31",6870.54,6870.54,6870.54,6870.54,0],["2023-11-01",6183.49,6183.49,6183.49,6183.49,1000],["2023-11-02",6745.63,6745.63,6745.63,6745.63,100],["2023-11-03",6745.63,6745.63,6745.63,6745.63,0],["2023-11-06",6183.49,6183.49,6183.49,6183.49,1500],["2023-11-07",6183.49,6183.49,6183.49,6183.49,0],["2023-11-08",6183.49,6183.49,6183.49,6183.49,0],["2023-11-09",6245.95,6558.25,6245.95,6558.25,1100],["2023-11-10",6558.25,6558.25,6558.25,6558.25,0],["2023-11-13",6558.25,6558.25,6558.25,6558.25,0],["2023-11-14",6558.25,6558.25,6558.25,6558.25,0],["2023-11-15",6058.57,6058.57,5933.65,5933.65,7100],["2023-11-16",5871.19,5871.19,5871.19,5871.19,1000],["2023-11-17",6433.33,6433.33,6370.87,6370.87,1500],["2023-11-20",6370.87,6370.87,6370.87,6370.87,0],["2023-11-21",5871.19,6558.25,5871.19,6370.87,600],["2023-11-22",5871.19,5871.19,5871.19,5871.19,100],["2023-11-23",5371.52,6433.33,5371.52,5933.65,11500],["2023-11-24",5808.73,6433.33,5808.73,5808.73,300],["2023-11-27",5808.73,6370.87,5808.73,6121.03,1300],["2023-11-28",5683.81,6620.71,5683.81,6620.71,8000],["2023-11-29",6620.71,6620.71,6620.71,6620.71,0],["2023-11-30",6121.03,7245.3,6121.03,7245.3,3200],["2023-12-01",7120.38,7120.38,6558.25,6558.25,4700],["2023-12-04",6620.71,7182.84,6620.71,6745.63,6800],["2023-12-05",7120.38,7120.38,6245.95,6245.95,1800],["2023-12-06",6745.63,6745.63,6745.63,6745.63,200],["2023-12-07",6870.54,6870.54,6870.54,6870.54,100],["2023-12-08",6183.49,6808.09,6183.49,6558.25,2500],["2023-12-11",6558.25,6808.09,6558.25,6745.63,1200],["2023-12-12",6745.63,6745.63,6121.03,6745.63,1000],["2023-12-13",6121.03,6121.03,6121.03,6121.03,4900],["2023-12-14",5683.81,6058.57,5558.9,5621.35,5300],["2023-12-15",5621.35,6121.03,5558.9,6121.03,4400],["2023-12-18",6121.03,6121.03,5933.65,5933.65,400],["2023-12-19",5433.98,5808.73,5433.98,5496.44,5700],["2023-12-20",5746.27,5746.27,5746.27,5746.27,200],["2023-12-21",5746.27,6308.41,5683.81,6183.49,5700],["2023-12-22",6245.95,6245.95,5746.27,6245.95,700],["2023-12-25",5621.35,5871.19,5621.35,5683.81,3400],["2023-12-26",5746.27,5746.27,5746.27,5746.27,1000],["2023-12-27",5683.81,6183.49,5683.81,5746.27,700],["2023-12-28",5746.27,5871.19,5746.27,5871.19,5000],["2023-12-29",5746.27,5871.19,5746.27,5871.19,300],["2024-01-02",5683.81,5683.81,5683.81,5683.81,100],["2024-01-03",5683.81,5683.81,5683.81,5683.81,0],["2024-01-04",6121.03,6245.95,6121.03,6245.95,5300],["2024-01-05",5808.73,5808.73,5746.27,5746.27,600],["2024-01-08",6183.49,6183.49,5808.73,5808.73,6400],["2024-01-09",5808.73,5808.73,5808.73,5808.73,0],["2024-01-10",5808.73,5808.73,5808.73,5808.73,0],["2024-01-11",6245.95,6245.95,5683.81,5683.81,800],["2024-01-12",5683.81,5683.81,5683.81,5683.81,800],["2024-01-15",5683.81,5683.81,5683.81,5683.81,0],["2024-01-16",5746.27,5746.27,5621.35,5621.35,1800],["2024-01-17",5621.35,5621.35,5621.35,5621.35,0],["2024-01-18",5621.35,5621.35,5621.35,5621.35,0],["2024-01-19",5621.35,5621.35,5621.35,5621.35,700],["2024-01-22",5558.9,6183.49,5558.9,6183.49,6100],["2024-01-23",6183.49,6183.49,5683.81,6183.49,2300],["2024-01-24",6183.49,6183.49,6183.49,6183.49,0],["2024-01-25",5808.73,5808.73,5808.73,5808.73,200],["2024-01-26",5871.19,6370.87,5871.19,6245.95,2900],["2024-01-29",6808.09,6808.09,6808.09,6808.09,100],["2024-01-30",6808.09,6808.09,6808.09,6808.09,0],["2024-01-31",6808.09,6808.09,6808.09,6808.09,0],["2024-02-01",6808.09,6808.09,6808.09,6808.09,0],["2024-02-02",6808.09,6808.09,6808.09,6808.09,0],["2024-02-05",6245.95,6245.95,6245.95,6245.95,600],["2024-02-06",6245.95,6245.95,6245.95,6245.95,0],["2024-02-07",6370.87,6370.87,6370.87,6370.87,100],["2024-02-15",6370.87,6370.87,6370.87,6370.87,0],["2024-02-16",6370.87,6370.87,6370.87,6370.87,0],["2024-02-19",6370.87,6370.87,6370.87,6370.87,0],["2024-02-20",6370.87,6370.87,6370.87,6370.87,0],["2024-02-21",5746.27,6183.49,5746.27,6183.49,5400],["2024-02-22",6121.03,6121.03,5933.65,5933.65,1000],["2024-02-23",5933.65,5933.65,5933.65,5933.65,500],["2024-02-26",6370.87,6370.87,6370.87,6370.87,200],["2024-02-27",6121.03,6433.33,6121.03,6433.33,200],["2024-02-28",6433.33,6433.33,6433.33,6433.33,0],["2024-02-29",6308.41,6308.41,6245.95,6245.95,2400],["2024-03-01",6183.49,6183.49,6183.49,6183.49,10200],["2024-03-04",6183.49,6183.49,6183.49,6183.49,1400],["2024-03-05",6495.79,6745.63,6308.41,6308.41,9000],["2024-03-06",6308.41,6308.41,6308.41,6308.41,0],["2024-03-07",6558.25,6933.0,6558.25,6558.25,7100],["2024-03-08",6558.25,6620.71,6558.25,6558.25,3700],["2024-03-11",6245.95,6245.95,6245.95,6245.95,100],["2024-03-12",6245.95,6245.95,6245.95,6245.95,0],["2024-03-13",6245.95,6245.95,6245.95,6245.95,0],["2024-03-14",6245.95,6245.95,6245.95,6245.95,0],["2024-03-15",6245.95,6245.95,6245.95,6245.95,0],["2024-03-18",6245.95,6245.95,6245.95,6245.95,0],["2024-03-19",6245.95,6245.95,6245.95,6245.95,0],["2024-03-20",6870.54,6870.54,6870.54,6870.54,300],["2024-03-21",7370.22,7370.22,7307.76,7370.22,400],["2024-03-22",7370.22,7370.22,7307.76,7307.76,1000],["2024-03-25",6620.71,6620.71,6620.71,6620.71,300],["2024-03-26",6620.71,6620.71,6620.71,6620.71,300],["2024-03-27",6121.03,6121.03,6121.03,6121.03,800],["2024-03-28",6683.17,6683.17,6683.17,6683.17,1900],["2024-03-29",6683.17,6683.17,6683.17,6683.17,0],["2024-04-01",6683.17,6683.17,6683.17,6683.17,100],["2024-04-02",6683.17,6683.17,6683.17,6683.17,0],["2024-04-03",6683.17,6683.17,6683.17,6683.17,0],["2024-04-04",7307.76,7307.76,7307.76,7307.76,100],["2024-04-05",7307.76,7307.76,7307.76,7307.76,200],["2024-04-08",7307.76,7307.76,7307.76,7307.76,0],["2024-04-09",7307.76,7307.76,7307.76,7307.76,0],["2024-04-10",6620.71,6620.71,6620.71,6620.71,400],["2024-04-11",6620.71,6620.71,6620.71,6620.71,0],["2024-04-12",6058.57,6058.57,6058.57,6058.57,400],["2024-04-15",6620.71,6620.71,6620.71,6620.71,1500],["2024-04-16",6620.71,6620.71,6620.71,6620.71,0],["2024-04-17",6620.71,6620.71,6620.71,6620.71,0],["2024-04-19",7245.3,7245.3,6121.03,6121.03,2700],["2024-04-22",6121.03,6121.03,6121.03,6121.03,0],["2024-04-23",6620.71,6620.71,6620.71,6620.71,300],["2024-04-24",7245.3,7245.3,7245.3,7245.3,5100],["2024-04-25",7245.3,7245.3,6558.25,6558.25,400],["2024-04-26",6558.25,6558.25,6558.25,6558.25,0],["2024-05-02",6558.25,6558.25,6558.25,6558.25,0],["2024-05-03",6121.03,6121.03,6121.03,6121.03,100],["2024-05-06",6121.03,6121.03,6121.03,6121.03,0],["2024-05-07",6620.71,6683.17,6620.71,6683.17,400],["2024-05-08",7307.76,7307.76,6870.54,6870.54,2100],["2024-05-09",6870.54,6870.54,6870.54,6870.54,0],["2024-05-10",6870.54,6870.54,6870.54,6870.54,0],["2024-05-13",6870.54,6870.54,6870.54,6870.54,0],["2024-05-14",6870.54,6870.54,6870.54,6870.54,0],["2024-05-15",6870.54,6870.54,6870.54,6870.54,0],["2024-05-16",6870.54,6870.54,6870.54,6870.54,0],["2024-05-17",6870.54,6870.54,6870.54,6870.54,0],["2024-05-20",6870.54,6870.54,6870.54,6870.54,0],["2024-05-21",6245.95,6245.95,6245.95,6245.95,100],["2024-05-22",6245.95,6245.95,6245.95,6245.95,0],["2024-05-23",6245.95,6245.95,6245.95,6245.95,0],["2024-05-24",6245.95,6245.95,6245.95,6245.95,0],["2024-05-27",6245.95,6245.95,6245.95,6245.95,0],["2024-05-28",6245.95,6245.95,6245.95,6245.95,0],["2024-05-29",6433.33,6433.33,6433.33,6433.33,100],["2024-05-30",6433.33,6433.33,6433.33,6433.33,0],["2024-05-31",6433.33,6433.33,6433.33,6433.33,0],["2024-06-03",6433.33,6433.33,6433.33,6433.33,0],["2024-06-04",6433.33,6433.33,6433.33,6433.33,0],["2024-06-05",6433.33,6433.33,6433.33,6433.33,0],["2024-06-06",6433.33,6433.33,6433.33,6433.33,0],["2024-06-07",6495.79,6495.79,6495.79,6495.79,100],["2024-06-10",7057.92,7120.38,7057.92,7120.38,400],["2024-06-11",7120.38,7120.38,7120.38,7120.38,0],["2024-06-12",7120.38,7120.38,7120.38,7120.38,0],["2024-06-13",7120.38,7120.38,7120.38,7120.38,0],["2024-06-14",7182.84,7182.84,6808.09,6808.09,3000],["2024-06-17",6808.09,6808.09,6808.09,6808.09,0],["2024-06-18",7182.84,7432.68,7182.84,7432.68,2200],["2024-06-19",6745.63,8119.73,6745.63,8119.73,200],["2024-06-20",8681.87,8681.87,8681.87,8681.87,900],["2024-06-21",8681.87,8681.87,8681.87,8681.87,0],["2024-06-24",9431.38,9431.38,9431.38,9431.38,100],["2024-06-25",8494.49,8494.49,8494.49,8494.49,100],["2024-06-26",7682.52,7682.52,7682.52,7682.52,900],["2024-06-27",7682.52,7682.52,7682.52,7682.52,0],["2024-06-28",7682.52,7682.52,7682.52,7682.52,0],["2024-07-01",6933.0,6933.0,6933.0,6933.0,100],["2024-07-02",6933.0,7620.06,6933.0,7620.06,3100],["2024-07-03",7620.06,7620.06,7620.06,7620.06,0],["2024-07-04",7620.06,7620.06,7620.06,7620.06,0],["2024-07-05",7620.06,7620.06,7620.06,7620.06,0],["2024-07-08",7620.06,7620.06,7620.06,7620.06,0],["2024-07-09",7620.06,7620.06,7620.06,7620.06,0],["2024-07-10",7620.06,7620.06,7620.06,7620.06,0],["2024-07-11",7620.06,7620.06,7620.06,7620.06,0],["2024-07-12",7620.06,7620.06,7620.06,7620.06,0],["2024-07-15",7620.06,7620.06,7620.06,7620.06,0],["2024-07-16",7620.06,7620.06,7620.06,7620.06,0],["2024-07-17",7620.06,7620.06,7620.06,7620.06,0],["2024-07-18",7620.06,7620.06,7620.06,7620.06,0],["2024-07-19",7620.06,7620.06,7620.06,7620.06,0],["2024-07-22",8369.57,8369.57,8369.57,8369.57,6100],["2024-07-23",7932.36,7932.36,7932.36,7932.36,100],["2024-07-24",7932.36,7932.36,7932.36,7932.36,0],["2024-07-25",7682.52,7682.52,7682.52,7682.52,900],["2024-07-26",7682.52,7682.52,7682.52,7682.52,0],["2024-07-29",8432.03,8432.03,8432.03,8432.03,100],["2024-07-30",8432.03,8432.03,8432.03,8432.03,0],["2024-07-31",8432.03,8432.03,8432.03,8432.03,0],["2024-08-01",9244.01,9244.01,9244.01,9244.01,100],["2024-08-02",9244.01,9244.01,9244.01,9244.01,0],["2024-08-05",8369.57,8369.57,8369.57,8369.57,400],["2024-08-06",7557.6,7557.6,7557.6,7557.6,100],["2024-08-07",7495.14,7495.14,7370.22,7370.22,1200],["2024-08-08",7495.14,7495.14,7495.14,7495.14,1000],["2024-08-09",7495.14,7495.14,7495.14,7495.14,0],["2024-08-12",7495.14,7495.14,7495.14,7495.14,0],["2024-08-13",7495.14,7495.14,7495.14,7495.14,0],["2024-08-14",7495.14,7495.14,7495.14,7495.14,0],["2024-08-15",7495.14,7495.14,7495.14,7495.14,0],["2024-08-16",7495.14,7495.14,7495.14,7495.14,600],["2024-08-19",7495.14,7495.14,7495.14,7495.14,0],["2024-08-20",7495.14,7495.14,7495.14,7495.14,0],["2024-08-21",7495.14,7495.14,7495.14,7495.14,0],["2024-08-22",7495.14,7495.14,7495.14,7495.14,0],["2024-08-23",7120.38,7120.38,7120.38,7120.38,1900],["2024-08-26",7120.38,7120.38,7120.38,7120.38,0],["2024-08-27",7120.38,7120.38,7120.38,7120.38,0],["2024-08-28",7120.38,7120.38,7120.38,7120.38,0],["2024-08-29",7120.38,7120.38,7120.38,7120.38,0],["2024-08-30",7120.38,7120.38,7120.38,7120.38,0],["2024-09-04",7120.38,7120.38,7120.38,7120.38,0],["2024-09-05",7120.38,7120.38,7120.38,7120.38,500],["2024-09-06",7120.38,7120.38,7120.38,7120.38,0],["2024-09-09",7120.38,7120.38,7120.38,7120.38,300],["2024-09-10",7120.38,7120.38,7120.38,7120.38,0],["2024-09-11",7120.38,7120.38,7120.38,7120.38,0],["2024-09-12",7120.38,7120.38,7120.38,7120.38,0],["2024-09-13",7120.38,7120.38,7120.38,7120.38,0],["2024-09-16",7120.38,7120.38,7120.38,7120.38,0],["2024-09-17",7120.38,7120.38,7120.38,7120.38,0],["2024-09-18",6995.46,7120.38,6933.0,7120.38,600],["2024-09-19",7120.38,7120.38,7120.38,7120.38,0],["2024-09-20",7182.84,7182.84,7120.38,7120.38,1200],["2024-09-23",7182.84,7182.84,7182.84,7182.84,100],["2024-09-24",7182.84,7182.84,7182.84,7182.84,0],["2024-09-25",7182.84,7182.84,7182.84,7182.84,0],["2024-09-26",7182.84,7182.84,7182.84,7182.84,0],["2024-09-27",7182.84,7182.84,7182.84,7182.84,0],["2024-09-30",7182.84,7182.84,7182.84,7182.84,0],["2024-10-01",7182.84,7182.84,7182.84,7182.84,0],["2024-10-02",7182.84,7182.84,7182.84,7182.84,0],["2024-10-03",7182.84,7182.84,7182.84,7182.84,0],["2024-10-04",7182.84,7182.84,7182.84,7182.84,0],["2024-10-07",7182.84,7182.84,7182.84,7182.84,0],["2024-10-08",7182.84,7182.84,7182.84,7182.84,0],["2024-10-09",7182.84,7182.84,7182.84,7182.84,0],["2024-10-10",7182.84,7182.84,7182.84,7182.84,0],["2024-10-11",7182.84,7182.84,7182.84,7182.84,0],["2024-10-14",7182.84,7182.84,7182.84,7182.84,0],["2024-10-15",7307.76,7307.76,7182.84,7182.84,8000],["2024-10-16",7495.14,7495.14,7495.14,7495.14,600],["2024-10-17",7495.14,7495.14,7495.14,7495.14,0],["2024-10-18",7495.14,7495.14,7182.84,7495.14,16100],["2024-10-21",7370.22,7495.14,7182.84,7495.14,10800],["2024-10-22",7245.3,7495.14,7245.3,7495.14,1100],["2024-10-23",7182.84,7182.84,6933.0,6933.0,400],["2024-10-24",7370.22,7620.06,6933.0,7620.06,6900],["2024-10-25",7620.06,7620.06,7245.3,7620.06,5100],["2024-10-28",7182.84,7620.06,7182.84,7620.06,21100],["2024-10-29",7620.06,7620.06,7620.06,7620.06,0],["2024-10-30",7245.3,7432.68,7182.84,7432.68,17200],["2024-10-31",7432.68,7432.68,7057.92,7370.22,5400],["2024-11-01",7120.38,7370.22,7057.92,7307.76,10500],["2024-11-04",7120.38,7307.76,7057.92,7307.76,16300],["2024-11-05",7307.76,7307.76,7245.3,7307.76,11100],["2024-11-06",7307.76,7307.76,7057.92,7307.76,8600],["2024-11-07",7245.3,7307.76,7245.3,7307.76,1500],["2024-11-08",7307.76,7307.76,7307.76,7307.76,20100],["2024-11-11",7307.76,7370.22,7307.76,7370.22,22300],["2024-11-12",7370.22,7495.14,7370.22,7495.14,21300],["2024-11-13",7495.14,7495.14,7495.14,7495.14,11100],["2024-11-14",7495.14,7495.14,7307.76,7307.76,1500],["2024-11-15",7307.76,7370.22,7307.76,7307.76,22800],["2024-11-18",7245.3,7307.76,7245.3,7307.76,300],["2024-11-19",7307.76,7307.76,7307.76,7307.76,200],["2024-11-20",7182.84,7182.84,7057.92,7182.84,8600],["2024-11-21",7182.84,7182.84,7182.84,7182.84,3000],["2024-11-22",7182.84,7620.06,7182.84,7557.6,101400],["2024-11-25",7557.6,7557.6,7307.76,7432.68,29300],["2024-11-26",7432.68,7432.68,7307.76,7307.76,155200],["2024-11-27",7495.14,7620.06,7495.14,7620.06,169400],["2024-11-28",7620.06,8369.57,7620.06,8369.57,362600],["2024-11-29",9181.55,9181.55,8369.57,8619.41,56100],["2024-12-02",8619.41,8931.71,8057.28,8244.65,110700],["2024-12-03",8369.57,8619.41,8119.73,8307.11,96700],["2024-12-04",8307.11,8369.57,8057.28,8119.73,111300],["2024-12-05",8119.73,8119.73,7869.9,8057.28,84600],["2024-12-06",7932.36,8182.19,7869.9,8119.73,84400],["2024-12-09",8182.19,8244.65,7869.9,7994.82,79400],["2024-12-10",7994.82,8057.28,7932.36,8057.28,55900],["2024-12-11",7994.82,8057.28,7994.82,8057.28,28200],["2024-12-12",7994.82,8119.73,7994.82,8119.73,68500],["2024-12-13",8119.73,8681.87,8119.73,8556.95,101700],["2024-12-16",8244.65,8307.11,8119.73,8244.65,34900],["2024-12-17",8244.65,8307.11,8119.73,8307.11,26300],["2024-12-18",8307.11,8307.11,8119.73,8119.73,60500],["2024-12-19",8057.28,8119.73,8057.28,8119.73,70400],["2024-12-20",8119.73,8556.95,8119.73,8432.03,115300],["2024-12-23",8432.03,8931.71,8432.03,8744.33,135100],["2024-12-24",8744.33,8994.17,8681.87,8681.87,119900],["2024-12-25",8619.41,8619.41,8432.03,8432.03,205100],["2024-12-26",8432.03,8619.41,8307.11,8619.41,175800],["2024-12-27",8619.41,8681.87,8494.49,8619.41,12500],["2024-12-30",8619.41,8619.41,8432.03,8556.95,34700],["2024-12-31",8494.49,8494.49,8369.57,8432.03,18200],["2025-01-02",8494.49,8494.49,8432.03,8432.03,6500],["2025-01-03",8369.57,8432.03,8307.11,8369.57,37800],["2025-01-06",8369.57,8494.49,8307.11,8432.03,39300],["2025-01-07",8432.03,8432.03,8119.73,8182.19,59200],["2025-01-08",8182.19,8244.65,8182.19,8244.65,25900],["2025-01-09",8182.19,8432.03,8119.73,8369.57,33900],["2025-01-10",8307.11,8307.11,8119.73,8244.65,36000],["2025-01-13",8119.73,8119.73,8057.28,8119.73,27400],["2025-01-14",8119.73,8182.19,8057.28,8119.73,23200],["2025-01-15",8119.73,8182.19,8119.73,8182.19,4600],["2025-01-16",8182.19,8244.65,8182.19,8182.19,18900],["2025-01-17",8119.73,8244.65,8119.73,8244.65,21500],["2025-01-20",8244.65,8244.65,8119.73,8182.19,51800],["2025-01-21",8244.65,8244.65,7932.36,7994.82,56500],["2025-01-22",7932.36,8244.65,7869.9,8057.28,51300],["2025-01-23",7994.82,8119.73,7994.82,8119.73,7300],["2025-01-24",8244.65,8244.65,8057.28,8119.73,16600],["2025-02-03",8119.73,8182.19,7869.9,8057.28,26300],["2025-02-04",7869.9,8057.28,7869.9,8057.28,39600],["2025-02-05",7932.36,8119.73,7869.9,8119.73,52500],["2025-02-06",8057.28,8057.28,7869.9,7994.82,32400],["2025-02-07",7994.82,8057.28,7932.36,8057.28,3300],["2025-02-10",8057.28,8119.73,7994.82,7994.82,42300],["2025-02-11",7994.82,8057.28,7994.82,7994.82,10400],["2025-02-12",7932.36,7932.36,7869.9,7869.9,29500],["2025-02-13",7932.36,7932.36,7869.9,7932.36,2200],["2025-02-14",7932.36,7994.82,7869.9,7994.82,27600],["2025-02-17",8057.28,8182.19,7869.9,7994.82,26900],["2025-02-18",7994.82,7994.82,7869.9,7932.36,20300],["2025-02-19",8057.28,8057.28,7869.9,8057.28,7900],["2025-02-20",7994.82,8057.28,7932.36,8057.28,13700],["2025-02-21",7932.36,8057.28,7932.36,7932.36,11400],["2025-02-24",7932.36,8057.28,7869.9,8057.28,23100],["2025-02-25",8057.28,8806.79,8057.28,8806.79,264100],["2025-02-26",9119.09,9119.09,8494.49,8744.33,42700],["2025-02-27",8494.49,8619.41,8307.11,8307.11,136000],["2025-02-28",8556.95,8556.95,8307.11,8432.03,29900],["2025-03-03",8369.57,8494.49,8307.11,8494.49,28500],["2025-03-04",8494.49,9056.63,8494.49,8994.17,150700],["2025-03-05",9056.63,9181.55,8931.71,8994.17,49700],["2025-03-06",9056.63,9306.47,9056.63,9244.01,158300],["2025-03-07",9244.01,9244.01,9056.63,9244.01,26100],["2025-03-10",9244.01,9368.92,9056.63,9244.01,48300],["2025-03-11",9119.09,9306.47,9056.63,9306.47,41600],["2025-03-12",9306.47,9556.3,9306.47,9493.84,74500],["2025-03-13",9493.84,9556.3,9431.38,9493.84,54000],["2025-03-14",9493.84,9868.6,9368.92,9681.22,132000],["2025-03-17",9806.14,10055.98,9681.22,9931.06,115400],["2025-03-18",9931.06,9931.06,9493.84,9681.22,47300],["2025-03-19",9618.76,9681.22,9493.84,9556.3,32700],["2025-03-20",9556.3,9868.6,9556.3,9743.68,37300],["2025-03-21",9743.68,9743.68,9618.76,9743.68,24900],["2025-03-24",9743.68,9868.6,9618.76,9743.68,50600],["2025-03-25",9681.22,9743.68,9618.76,9743.68,52200],["2025-03-26",9493.84,9743.68,9493.84,9743.68,20400],["2025-03-27",9743.68,10055.98,9743.68,9993.52,80100],["2025-03-28",10055.98,10055.98,9743.68,9806.14,43800],["2025-03-31",10634.83,10634.83,9598.97,9598.97,80300],["2025-04-01",9668.03,9944.26,9668.03,9944.26,37600],["2025-04-02",10013.31,10151.43,10013.31,10082.37,39300],["2025-04-03",9944.26,9944.26,9115.57,9115.57,47300],["2025-04-04",8355.94,8977.45,8286.88,8908.4,76200],["2025-04-08",8770.28,8770.28,8079.71,8079.71,64800],["2025-04-09",8079.71,8217.82,7665.36,8148.77,66700],["2025-04-10",8908.4,8908.4,8908.4,8908.4,1600],["2025-04-11",9322.74,9322.74,8632.17,8977.45,35500],["2025-04-14",8977.45,9115.57,8977.45,9115.57,36000],["2025-04-15",9046.51,9184.63,8839.34,9184.63,19900],["2025-04-16",9184.63,9253.68,9184.63,9253.68,2500],["2025-04-17",9046.51,9184.63,8977.45,9184.63,10000],["2025-04-18",9529.91,9529.91,9391.8,9391.8,2000],["2025-04-21",10289.54,10289.54,10289.54,10289.54,17200],["2025-04-22",11256.35,11256.35,10980.12,11256.35,461700],["2025-04-23",11808.8,11808.8,11325.4,11532.57,2500],["2025-04-24",11463.52,11946.92,10980.12,11877.86,122800],["2025-04-25",11946.92,13051.84,11739.75,13051.84,81900],["2025-04-28",13811.47,14294.87,13051.84,14294.87,176300],["2025-04-29",14294.87,14571.1,12982.78,13328.07,105200],["2025-05-05",13673.35,13673.35,12844.66,13328.07,46200],["2025-05-06",13742.41,14640.15,13328.07,14640.15,160600],["2025-05-07",14640.15,16090.36,14640.15,16090.36,212500],["2025-05-08",17678.68,17678.68,15676.01,15676.01,126700],["2025-05-09",16090.36,17195.28,16021.3,17195.28,68800],["2025-05-12",18300.19,18714.54,17126.22,17195.28,98600],["2025-05-13",17264.33,17264.33,15537.9,16297.53,432300],["2025-05-14",16849.99,16988.1,15468.84,16297.53,45400],["2025-05-15",16573.76,16573.76,15606.96,16090.36,42500],["2025-05-16",16021.3,16435.65,15883.19,16297.53,48300],["2025-05-19",15883.19,17609.62,15883.19,17195.28,75000],["2025-05-20",17195.28,17333.39,16573.76,16642.82,12800],["2025-05-21",16642.82,16642.82,15745.07,16228.47,32400],["2025-05-22",16228.47,16366.59,15883.19,16090.36,17900],["2025-05-23",16090.36,16573.76,15883.19,16090.36,20000],["2025-05-26",16297.53,17678.68,16090.36,17678.68,66400],["2025-05-27",17678.68,19267.0,17264.33,18783.59,69600],["2025-05-28",18783.59,18783.59,17954.91,18300.19,44700],["2025-05-29",18300.19,18369.25,17402.45,17609.62,57100],["2025-05-30",17264.33,18576.42,17264.33,17954.91,33800],["2025-06-02",17954.91,18369.25,17816.79,18231.14,43000],["2025-06-03",18231.14,18645.48,18231.14,18300.19,25300],["2025-06-04",18231.14,18783.59,17816.79,18162.08,40800],["2025-06-05",17609.62,18369.25,17609.62,18300.19,31300],["2025-06-06",18300.19,20095.68,18300.19,19059.82,71100],["2025-06-09",19059.82,20371.91,19059.82,19336.05,37000],["2025-06-10",19474.17,19474.17,18645.48,18783.59,20200],["2025-06-11",18852.65,19128.88,18714.54,18852.65,18800],["2025-06-12",18852.65,18852.65,18369.25,18852.65,23300],["2025-06-13",18645.48,18783.59,18369.25,18576.42,42300],["2025-06-16",18576.42,18990.77,18576.42,18852.65,51800],["2025-06-17",18783.59,20648.14,18783.59,20026.63,87500],["2025-06-18",19819.45,20371.91,19681.34,20026.63,26500],["2025-06-19",20265.04,21139.22,19788.21,20503.45,21000],["2025-06-20",20106.1,21218.69,19072.98,21218.69,22700],["2025-06-23",21218.69,22887.57,21218.69,21854.45,13000],["2025-06-24",21457.1,22410.75,21457.1,22251.81,9300],["2025-06-25",22331.28,23284.93,21854.45,21854.45,48000],["2025-06-26",22251.81,22251.81,21457.1,22013.4,12500],["2025-06-27",22092.87,22887.57,22013.4,22092.87,18200],["2025-06-30",22092.87,24079.63,22092.87,22728.63,22400],["2025-07-01",23364.4,23364.4,21616.04,22490.22,6000],["2025-07-02",22410.75,22569.69,20980.28,22410.75,36500],["2025-07-03",22887.57,22887.57,21457.1,21536.57,8900],["2025-07-04",21457.1,22172.34,21457.1,21854.45,4400],["2025-07-07",21933.92,23761.75,21854.45,22728.63,33400],["2025-07-08",22251.81,22251.81,21695.51,22092.87,1500],["2025-07-09",22172.34,23046.51,21457.1,23046.51,27200],["2025-07-10",22013.4,22013.4,21854.45,21854.45,2500],["2025-07-11",21854.45,22172.34,21616.04,21695.51,3200],["2025-07-14",21536.57,21695.51,21457.1,21695.51,9600],["2025-07-15",21536.57,21536.57,21139.22,21139.22,27900],["2025-07-16",21377.63,21774.98,21218.69,21536.57,14000],["2025-07-17",21218.69,21774.98,21218.69,21616.04,26600],["2025-07-18",21298.16,23046.51,21218.69,22569.69,44900],["2025-07-21",22251.81,22251.81,20344.51,20344.51,101200],["2025-07-22",20344.51,21298.16,18357.74,20900.8,284200],["2025-07-23",19867.69,19867.69,18834.57,19072.98,51100],["2025-07-24",19470.33,19708.74,18357.74,18357.74,23800],["2025-07-25",18278.27,18675.62,17721.98,17880.92,32100],["2025-07-28",17960.39,18516.68,17404.09,18119.33,45600],["2025-07-29",17880.92,17880.92,17006.74,17006.74,56300],["2025-07-30",17165.68,17880.92,17006.74,17880.92,2300],["2025-07-31",17801.45,18437.21,17483.56,18437.21,43500],["2025-08-01",18437.21,18437.21,17642.5,18119.33,6900],["2025-08-04",17960.39,18039.86,17483.56,18039.86,4600],["2025-08-05",17563.03,17642.5,17006.74,17642.5,40300],["2025-08-06",17483.56,17642.5,17006.74,17483.56,14200],["2025-08-07",17483.56,17483.56,17006.74,17324.62,14800],["2025-08-08",17006.74,17404.09,17006.74,17165.68,27900],["2025-08-11",17086.21,17324.62,17006.74,17086.21,16700],["2025-08-12",17324.62,17324.62,17006.74,17165.68,9200],["2025-08-13",17165.68,17563.03,17086.21,17245.15,33000],["2025-08-14",17245.15,17563.03,17165.68,17563.03,33600],["2025-08-15",17483.56,17483.56,17324.62,17324.62,8500],["2025-08-18",17245.15,17483.56,16847.8,17404.09,107800],["2025-08-19",17165.68,17642.5,17165.68,17404.09,21200],["2025-08-20",17165.68,17324.62,17006.74,17324.62,27700],["2025-08-21",17165.68,18278.27,17165.68,17642.5,29300],["2025-08-22",17642.5,18278.27,17404.09,17642.5,8300],["2025-08-25",17563.03,17801.45,17563.03,17801.45,9800],["2025-08-26",17721.98,18119.33,17721.98,18119.33,4300],["2025-08-27",17880.92,18119.33,17880.92,18039.86,16200],["2025-08-28",18039.86,19072.98,18039.86,18834.57,12000],["2025-08-29",18993.51,18993.51,18437.21,18834.57,22400],["2025-09-03",18834.57,19072.98,18755.09,19072.98,17600],["2025-09-04",19072.98,19152.45,18516.68,18596.15,4800],["2025-09-05",18437.21,18914.04,18357.74,18675.62,8700],["2025-09-08",18357.74,18357.74,17165.68,17483.56,31700],["2025-09-09",18278.27,18278.27,18278.27,18278.27,500],["2025-09-10",18039.86,18039.86,17801.45,18039.86,1900],["2025-09-11",18278.27,18993.51,17801.45,18119.33,15900],["2025-09-12",18039.86,18119.33,18039.86,18119.33,3400],["2025-09-15",18039.86,18039.86,17880.92,17880.92,16300],["2025-09-16",18039.86,18039.86,17721.98,17880.92,9400],["2025-09-17",17642.5,18119.33,17563.03,18119.33,9500],["2025-09-18",17563.03,17880.92,17563.03,17880.92,5300],["2025-09-19",17642.5,18039.86,17483.56,17880.92,18500],["2025-09-22",17642.5,17880.92,17563.03,17563.03,5600],["2025-09-23",17642.5,17642.5,17483.56,17563.03,10600],["2025-09-24",17563.03,18357.74,17483.56,18357.74,90400],["2025-09-25",18278.27,18914.04,18278.27,18675.62,23500],["2025-09-26",18993.51,18993.51,18357.74,18516.68,20400],["2025-09-29",18675.62,18675.62,18119.33,18119.33,44800],["2025-09-30",18039.86,18198.8,17960.39,18198.8,5500],["2025-10-01",18119.33,18278.27,18119.33,18278.27,2200],["2025-10-02",18278.27,18278.27,18039.86,18278.27,24800],["2025-10-03",18198.8,18278.27,17960.39,18278.27,12400],["2025-10-06",18278.27,18357.74,17960.39,17960.39,32200],["2025-10-07",18039.86,18119.33,17960.39,17960.39,32900],["2025-10-08",18119.33,18198.8,17960.39,18039.86,21700],["2025-10-09",18119.33,18198.8,18119.33,18198.8,9800],["2025-10-10",18198.8,18516.68,18198.8,18516.68,37200],["2025-10-13",18437.21,18596.15,18437.21,18516.68,1200],["2025-10-14",18278.27,18437.21,18278.27,18357.74,2700],["2025-10-15",18278.27,18437.21,18039.86,18437.21,23400],["2025-10-16",18437.21,18437.21,18278.27,18278.27,6600],["2025-10-17",18119.33,18357.74,18119.33,18278.27,16400],["2025-10-20",17086.21,17086.21,16450.44,16450.44,41000],["2025-10-21",15099.44,15099.44,14861.03,14861.03,12900],["2025-10-22",13430.56,15019.97,13430.56,14702.09,128600],["2025-10-23",14940.5,15258.38,14145.79,14781.56,26200],["2025-10-24",13986.85,14304.73,13668.97,13986.85,11500],["2025-10-27",14225.26,14304.73,13907.38,14225.26,19200],["2025-10-28",14145.79,14225.26,13986.85,14225.26,2700],["2025-10-29",14304.73,14384.2,13668.97,14304.73,4300],["2025-10-30",14225.26,14304.73,13827.91,13827.91,25300],["2025-10-31",14225.26,14225.26,13430.56,13430.56,25700],["2025-11-03",13430.56,14066.32,13351.08,14066.32,15500],["2025-11-04",13510.03,14145.79,13351.08,14145.79,12500],["2025-11-05",13510.03,14066.32,13510.03,13827.91,3900],["2025-11-06",13827.91,14066.32,13589.5,13827.91,4400],["2025-11-07",13510.03,14066.32,13510.03,13510.03,5800],["2025-11-10",13589.5,14066.32,13510.03,13827.91,7500],["2025-11-11",13827.91,13907.38,13430.56,13827.91,15000],["2025-11-12",13748.44,13827.91,12476.91,13430.56,52300],["2025-11-13",13589.5,13748.44,13192.14,13430.56,13600],["2025-11-14",13430.56,13668.97,13112.67,13271.61,25700],["2025-11-17",13589.5,13589.5,13271.61,13510.03,21500],["2025-11-18",13510.03,13668.97,13510.03,13668.97,11600],["2025-11-19",13510.03,13510.03,13430.56,13510.03,4500],["2025-11-20",13351.08,13351.08,13271.61,13351.08,3000],["2025-11-21",13351.08,13510.03,13112.67,13271.61,10300],["2025-11-24",13351.08,13589.5,13271.61,13589.5,9100],["2025-11-25",13430.56,13430.56,13033.2,13192.14,14800],["2025-11-26",13271.61,13351.08,12953.73,13351.08,8800],["2025-11-27",13192.14,13192.14,13112.67,13192.14,19900],["2025-11-28",13112.67,13192.14,13033.2,13033.2,44200],["2025-12-01",13112.67,13112.67,12953.73,13033.2,2800],["2025-12-02",12874.26,12953.73,12715.32,12953.73,11300],["2025-12-03",12953.73,13033.2,12715.32,12874.26,6000],["2025-12-04",12874.26,12953.73,12715.32,12874.26,20200],["2025-12-05",12953.73,13112.67,12874.26,13033.2,17100],["2025-12-08",13033.2,13430.56,13033.2,13351.08,29100],["2025-12-09",13112.67,13351.08,13112.67,13351.08,36200],["2025-12-10",13192.14,13430.56,13192.14,13351.08,21300],["2025-12-11",13192.14,13430.56,13192.14,13430.56,16700],["2025-12-12",13351.08,13351.08,13192.14,13271.61,30500],["2025-12-15",13112.67,13271.61,13112.67,13271.61,15300],["2025-12-16",13351.08,13351.08,13192.14,13271.61,19600],["2025-12-17",13271.61,13351.08,13271.61,13351.08,8400],["2025-12-18",13430.56,13589.5,13351.08,13589.5,45300],["2025-12-19",13510.03,13668.97,13351.08,13668.97,15200],["2025-12-22",13668.97,13827.91,13510.03,13748.44,6600],["2025-12-23",13827.91,13827.91,13668.97,13748.44,700],["2025-12-24",13589.5,13589.5,13510.03,13510.03,12300],["2025-12-25",13510.03,13589.5,13510.03,13589.5,3000],["2025-12-26",13589.5,13668.97,13510.03,13668.97,7200],["2025-12-29",13668.97,13748.44,13510.03,13748.44,3600],["2025-12-30",13748.44,13827.91,13748.44,13827.91,2100],["2025-12-31",13589.5,14384.2,13510.03,14384.2,77300],["2026-01-05",14384.2,14781.56,14384.2,14702.09,8600],["2026-01-06",14702.09,14861.03,14702.09,14861.03,2100],["2026-01-07",14702.09,15019.97,14463.67,14463.67,10800],["2026-01-08",14861.03,15019.97,14543.15,15019.97,6100],["2026-01-09",14622.62,15178.91,14304.73,15178.91,3600],["2026-01-12",14384.2,15099.44,14304.73,14940.5,41000],["2026-01-13",14463.67,14940.5,14304.73,14861.03,37200],["2026-01-14",14384.2,14781.56,14304.73,14622.62,22800],["2026-01-15",14463.67,14702.09,14304.73,14702.09,23800],["2026-01-16",14622.62,14781.56,14622.62,14781.56,3300],["2026-01-19",14384.2,14384.2,13748.44,13907.38,35400],["2026-01-20",13907.38,14463.67,13748.44,14304.73,47500],["2026-01-21",14384.2,14543.15,14304.73,14543.15,23000],["2026-01-22",14463.67,14622.62,14304.73,14304.73,26900],["2026-01-23",14463.67,14543.15,14304.73,14384.2,17300],["2026-01-26",14543.15,14543.15,14304.73,14543.15,37700],["2026-01-27",14543.15,14781.56,14304.73,14622.62,18000],["2026-01-28",14622.62,14702.09,14304.73,14622.62,16600],["2026-01-29",14304.73,14861.03,14304.73,14702.09,24200],["2026-01-30",14384.2,14702.09,14384.2,14622.62,12300],["2026-02-02",14384.2,14543.15,14304.73,14543.15,7100],["2026-02-03",14304.73,14304.73,14304.73,14304.73,10300],["2026-02-04",14384.2,14384.2,14066.32,14304.73,5700],["2026-02-05",14304.73,14304.73,14304.73,14304.73,0],["2026-02-06",13986.85,13986.85,13748.44,13748.44,33300],["2026-02-09",14622.62,14622.62,13827.91,14066.32,18600],["2026-02-10",14145.79,14304.73,13827.91,14304.73,8200],["2026-02-11",13986.85,14225.26,13907.38,13907.38,10200],["2026-02-12",14066.32,14066.32,14066.32,14066.32,100],["2026-02-13",13907.38,13986.85,13907.38,13986.85,3700],["2026-02-23",13986.85,13986.85,13907.38,13907.38,2200],["2026-02-24",13907.38,13907.38,13827.91,13827.91,3500],["2026-02-25",13827.91,14066.32,13827.91,14066.32,2500],["2026-02-26",13907.38,13907.38,13748.44,13827.91,4600],["2026-02-27",13748.44,13907.38,13589.5,13907.38,12800],["2026-03-02",13827.91,13827.91,13112.67,13510.03,18600],["2026-03-03",13510.03,13510.03,13510.03,13510.03,1400],["2026-03-04",13351.08,13510.03,13033.2,13192.14,29300],["2026-03-05",13430.56,13510.03,13112.67,13351.08,17400],["2026-03-06",13351.08,13351.08,13351.08,13351.08,800],["2026-03-09",13192.14,13351.08,12079.55,12159.02,66000],["2026-03-10",12556.38,13192.14,12556.38,12715.32,25300],["2026-03-11",13033.2,13271.61,12715.32,12953.73,93500],["2026-03-12",13351.08,13907.38,13033.2,13827.91,21100],["2026-03-13",13668.97,13827.91,13668.97,13748.44,1200],["2026-03-16",13510.03,13668.97,13271.61,13351.08,132900],["2026-03-17",13773.59,13773.59,13182.08,13773.59,5200],["2026-03-18",13520.09,13689.09,13520.09,13689.09,2400],["2026-03-19",13520.09,13520.09,13435.59,13435.59,3900],["2026-03-20",13435.59,13520.09,13266.58,13520.09,2700],["2026-03-23",13266.58,13520.09,13266.58,13520.09,2100],["2026-03-24",13520.09,13520.09,13266.58,13520.09,1400],["2026-03-25",13266.58,13520.09,13266.58,13520.09,3900],["2026-03-26",13435.59,13435.59,13435.59,13435.59,200],["2026-03-27",13266.58,13266.58,13266.58,13266.58,100],["2026-03-30",13266.58,13266.58,13182.08,13182.08,300],["2026-03-31",13351.08,13351.08,13182.08,13182.08,9800],["2026-04-01",13266.58,13351.08,13097.58,13097.58,4700],["2026-04-02",13266.58,13266.58,13097.58,13182.08,1900],["2026-04-03",13182.08,13182.08,13097.58,13097.58,3500],["2026-04-06",13182.08,13604.59,13182.08,13351.08,10800],["2026-04-07",13435.59,13435.59,13266.58,13351.08,1600],["2026-04-08",13351.08,13773.59,13266.58,13351.08,11500],["2026-04-09",13266.58,13266.58,13182.08,13266.58,15700],["2026-04-10",13351.08,13520.09,13351.08,13520.09,7000],["2026-04-13",13520.09,13689.09,13520.09,13689.09,6700],["2026-04-14",13773.59,13773.59,13773.59,13773.59,100],["2026-04-15",13604.59,13604.59,13351.08,13604.59,4800],["2026-04-16",13351.08,13351.08,12675.08,13182.08,9400],["2026-04-17",13182.08,13182.08,12590.58,12590.58,13600],["2026-04-20",12675.08,12759.58,12083.58,12759.58,6800],["2026-04-21",12675.08,12675.08,12506.08,12506.08,6200],["2026-04-22",12252.58,12590.58,12252.58,12252.58,9100],["2026-04-23",12337.08,12506.08,12337.08,12421.58,939069],["2026-04-24",12506.08,12675.08,12421.58,12590.58,4800],["2026-04-28",12675.08,12759.58,12421.58,12759.58,3900],["2026-04-29",12675.08,12675.08,12421.58,12421.58,7600],["2026-05-04",12675.08,12675.08,12337.08,12421.58,10000],["2026-05-05",12421.58,12590.58,12337.08,12421.58,5300],["2026-05-06",12421.58,12421.58,12421.58,12421.58,4900],["2026-05-07",12337.08,12506.08,12337.08,12506.08,19100],["2026-05-08",12337.08,12590.58,12337.08,12506.08,5000],["2026-05-11",12506.08,12590.58,12337.08,12337.08,14700],["2026-05-12",12337.08,12421.58,12337.08,12421.58,3500],["2026-05-13",12421.58,12506.08,12421.58,12506.08,8500],["2026-05-14",12506.08,12590.58,12506.08,12590.58,14800],["2026-05-15",12318.84,12590.58,12318.84,12409.42,4800],["2026-05-18",12318.84,12500.0,12318.84,12500.0,200],["2026-05-19",12318.84,12318.84,12228.26,12228.26,2000],["2026-05-20",12228.26,12228.26,12228.26,12228.26,0],["2026-05-21",12228.26,12318.84,11956.52,12318.84,2800],["2026-05-22",12137.68,12137.68,12047.1,12137.68,3800],["2026-05-25",12047.1,12137.68,12047.1,12137.68,2300],["2026-05-26",12047.1,12137.68,11775.36,11775.36,1900],["2026-05-27",11865.94,12047.1,11865.94,11956.52,1400],["2026-05-28",11865.94,12047.1,11775.36,12047.1,6100],["2026-05-29",12047.1,12137.68,11956.52,12137.68,3800],["2026-06-01",12047.1,12228.26,12047.1,12228.26,2000],["2026-06-02",12047.1,12318.84,12047.1,12318.84,2200],["2026-06-03",12228.26,12409.42,12228.26,12409.42,7100],["2026-06-04",12409.42,12409.42,12228.26,12318.84,2900],["2026-06-05",12318.84,12500.0,12228.26,12500.0,500],["2026-06-08",12500.0,12500.0,12200.0,12500.0,2800],["2026-06-09",12500.0,12500.0,12200.0,12200.0,200],["2026-06-10",12300.0,12300.0,12300.0,12300.0,400],["2026-06-11",12300.0,12400.0,12300.0,12400.0,300],["2026-06-12",12400.0,12500.0,12400.0,12500.0,2600],["2026-06-15",12300.0,12600.0,12300.0,12600.0,5500],["2026-06-16",12500.0,12600.0,12400.0,12600.0,3300],["2026-06-17",12600.0,12600.0,12500.0,12500.0,4000],["2026-06-18",12500.0,12600.0,12500.0,12600.0,300],["2026-06-19",12500.0,12600.0,12500.0,12600.0,400],["2026-06-22",12500.0,12500.0,12400.0,12400.0,300],["2026-06-23",12400.0,12400.0,12400.0,12400.0,500],["2026-06-24",12400.0,12500.0,12300.0,12500.0,1800],["2026-06-25",12300.0,12400.0,12300.0,12400.0,300],["2026-06-26",12500.0,12500.0,12300.0,12400.0,7600],["2026-06-29",12400.0,12500.0,12400.0,12500.0,2600],["2026-06-30",12500.0,12500.0,12500.0,12500.0,400],["2026-07-01",12300.0,12400.0,12300.0,12400.0,7000],["2026-07-02",12400.0,12400.0,12400.0,12400.0,3400],["2026-07-03",12300.0,12400.0,12200.0,12400.0,15200],["2026-07-06",12400.0,12500.0,12300.0,12400.0,7800],["2026-07-07",12200.0,12200.0,12200.0,12200.0,2700],["2026-07-08",12200.0,12200.0,12200.0,12200.0,100],["2026-07-09",12200.0,12200.0,12200.0,12200.0,600],["2026-07-10",12200.0,12200.0,12200.0,12200.0,1100],["2026-07-13",12200.0,12200.0,12000.0,12000.0,9200],["2026-07-14",12100.0,12100.0,12100.0,12100.0,200],["2026-07-15",12100.0,12100.0,12100.0,12100.0,0],["2026-07-16",12000.0,12000.0,12000.0,12000.0,3300],["2026-07-17",12100.0,12500.0,12100.0,12500.0,1500],["2026-07-20",13000.0,13000.0,12700.0,12700.0,1300],["2026-07-21",12700.0,12700.0,12700.0,12700.0,4200],["2026-07-22",12700.0,12700.0,12700.0,12700.0,0],["2026-07-23",12700.0,12700.0,12400.0,12700.0,2000],["2026-07-24",12700.0,12800.0,12700.0,12700.0,19000],["2026-07-27",12700.0,12700.0,12700.0,12700.0,25300],["2026-07-28",12500.0,13400.0,12500.0,13400.0,7400],["2026-07-29",13000.0,13000.0,13000.0,13000.0,1000],["2026-07-30",13300.0,14300.0,13300.0,14300.0,24300],["2026-07-31",14300.0,14300.0,13900.0,14300.0,700],["2026-08-03",13600.0,13600.0,12900.0,13200.0,102800],["2026-08-04",13000.0,13400.0,13000.0,13000.0,5800],["2026-08-05",13200.0,13300.0,12800.0,13100.0,5100],["2026-08-06",13100.0,13100.0,12900.0,12900.0,5900],["2026-08-07",13000.0,13000.0,13000.0,13000.0,100],["2026-08-10",12800.0,13100.0,12600.0,13100.0,11800],["2026-08-11",13100.0,13200.0,13100.0,13200.0,4100],["2026-08-12",13100.0,13200.0,13100.0,13200.0,1100],["2026-08-13",13100.0,13300.0,13100.0,13200.0,8900],["2026-08-14",13200.0,13200.0,13200.0,13200.0,3000],["2026-08-17",13200.0,13200.0,13200.0,13200.0,0],["2026-08-18",13200.0,13200.0,13200.0,13200.0,0],["2026-08-19",13200.0,13200.0,13200.0,13200.0,0],["2026-08-20",13200.0,13200.0,13200.0,13200.0,0],["2026-08-21",12800.0,13200.0,12800.0,13200.0,500],["2026-08-24",12900.0,13200.0,12800.0,13200.0,3800],["2026-08-25",13200.0,13200.0,12800.0,12800.0,3400],["2026-08-26",12800.0,13100.0,12800.0,13100.0,3200],["2026-08-27",13100.0,13100.0,12900.0,13000.0,8100],["2026-08-28",12900.0,13100.0,12900.0,12900.0,5800],["2026-09-03",12900.0,12900.0,12900.0,12900.0,1300],["2026-09-04",12900.0,12900.0,12900.0,12900.0,0],["2026-09-07",13000.0,13000.0,12800.0,12800.0,200],["2026-09-08",12700.0,12900.0,12700.0,12900.0,1100],["2026-09-09",12800.0,12900.0,12700.0,12900.0,5200],["2026-09-10",12900.0,12900.0,12900.0,12900.0,0],["2026-09-11",12700.0,12900.0,12700.0,12900.0,300],["2026-09-14",12800.0,12800.0,12800.0,12800.0,100],["2026-09-15",12900.0,12900.0,12900.0,12900.0,100],["2026-09-16",12900.0,12900.0,12900.0,12900.0,0],["2026-09-17",12800.0,12800.0,12800.0,12800.0,200],["2026-09-18",12800.0,12800.0,12800.0,12800.0,0],["2026-09-21",12500.0,12500.0,12500.0,12500.0,5700],["2026-09-22",12800.0,12800.0,12500.0,12500.0,2100],["2026-09-23",12500.0,12500.0,12500.0,12500.0,3200],["2026-09-24",12500.0,12600.0,12400.0,12600.0,2400],["2026-09-25",12600.0,12600.0,12600.0,12600.0,100],["2026-09-28",12600.0,12600.0,12600.0,12600.0,0],["2026-09-29",12500.0,12500.0,12500.0,12500.0,1700],["2026-09-30",12500.0,12500.0,12500.0,12500.0,0],["2026-10-01",12500.0,12500.0,12100.0,12500.0,3900],["2026-10-02",12500.0,12500.0,12200.0,12200.0,14900],["2026-10-05",12200.0,12200.0,12200.0,12200.0,300],["2026-10-06",12100.0,12500.0,12100.0,12500.0,4800],["2026-10-07",12300.0,12300.0,12300.0,12300.0,5000],["2026-10-08",12500.0,12500.0,12500.0,12500.0,100],["2026-10-09",12200.0,12300.0,12000.0,12000.0,41700],["2026-10-12",12000.0,12000.0,12000.0,12000.0,1500]]}