{"sym":"MEL","index":false,"bars":[["2017-09-27",13596.69,13596.69,13387.51,13526.97,41900],["2017-09-28",14851.77,14851.77,13248.06,13526.97,44400],["2017-09-29",13526.97,13526.97,12899.43,13038.88,31200],["2017-10-02",12969.15,12969.15,12690.25,12690.25,9800],["2017-10-03",11435.17,11435.17,11435.17,11435.17,300],["2017-10-04",10319.54,10319.54,10319.54,10319.54,2600],["2017-10-05",9343.37,9343.37,9343.37,9343.37,300],["2017-10-06",8436.92,8436.92,8436.92,8436.92,500],["2017-10-09",7600.2,7600.2,7600.2,7600.2,7200],["2017-10-10",6902.94,6902.94,6902.94,6902.94,9000],["2017-10-11",6275.4,7321.3,6275.4,6972.66,42000],["2017-10-12",6972.66,7321.3,6275.4,7321.3,25300],["2017-10-13",7321.3,7669.93,6972.66,7669.93,13200],["2017-10-16",7321.3,7669.93,6902.94,7251.57,39700],["2017-10-17",7181.84,7181.84,6554.3,6972.66,21600],["2017-10-18",6972.66,6972.66,6275.4,6275.4,17000],["2017-10-19",6414.85,6624.03,6345.12,6624.03,8200],["2017-10-20",6972.66,6972.66,6345.12,6833.21,3700],["2017-10-23",6624.03,6902.94,6484.58,6902.94,12400],["2017-10-24",6763.48,6763.48,6763.48,6763.48,1200],["2017-10-25",6414.85,6414.85,6275.4,6275.4,8900],["2017-10-26",6275.4,6624.03,6275.4,6554.3,13900],["2017-10-27",6275.4,6833.21,6275.4,6833.21,29900],["2017-10-30",6484.58,6484.58,6275.4,6414.85,16900],["2017-10-31",5926.76,6624.03,5926.76,6554.3,13400],["2017-11-01",6205.67,6554.3,6205.67,6554.3,10500],["2017-11-02",6554.3,6554.3,6275.4,6275.4,17100],["2017-11-03",6275.4,6345.12,6275.4,6345.12,6000],["2017-11-06",6414.85,6414.85,6275.4,6275.4,14500],["2017-11-07",6414.85,6484.58,6414.85,6484.58,4800],["2017-11-08",6484.58,6484.58,6275.4,6275.4,12300],["2017-11-09",6066.22,6414.85,5996.49,6414.85,9300],["2017-11-10",6414.85,6414.85,6275.4,6275.4,5000],["2017-11-13",6275.4,6275.4,6275.4,6275.4,11000],["2017-11-14",6414.85,6414.85,6205.67,6275.4,14900],["2017-11-15",6275.4,6275.4,6275.4,6275.4,10000],["2017-11-16",6275.4,6414.85,6275.4,6345.12,14000],["2017-11-17",6275.4,6275.4,6275.4,6275.4,4000],["2017-11-20",6414.85,6414.85,6205.67,6205.67,12700],["2017-11-21",6414.85,6414.85,6345.12,6414.85,6100],["2017-11-22",6205.67,6345.12,6135.94,6135.94,18200],["2017-11-23",6135.94,6414.85,6066.22,6414.85,26600],["2017-11-24",6345.12,6345.12,6345.12,6345.12,2400],["2017-11-27",6275.4,6345.12,6275.4,6345.12,9000],["2017-11-28",6345.12,6345.12,6345.12,6345.12,100],["2017-11-29",6345.12,6414.85,6345.12,6414.85,2100],["2017-11-30",6345.12,6345.12,6345.12,6345.12,3700],["2017-12-01",6345.12,6345.12,6345.12,6345.12,2000],["2017-12-04",6345.12,6345.12,6345.12,6345.12,0],["2017-12-05",6345.12,6345.12,6345.12,6345.12,0],["2017-12-06",6275.4,6414.85,6275.4,6414.85,5100],["2017-12-07",6484.58,6484.58,6484.58,6484.58,100],["2017-12-08",6484.58,6484.58,6484.58,6484.58,0],["2017-12-11",6275.4,6275.4,6275.4,6275.4,2000],["2017-12-12",6275.4,6275.4,6275.4,6275.4,1500],["2017-12-13",6275.4,6275.4,6275.4,6275.4,700],["2017-12-14",6275.4,6275.4,6275.4,6275.4,0],["2017-12-15",6275.4,6275.4,6275.4,6275.4,0],["2017-12-18",6275.4,6275.4,6275.4,6275.4,200],["2017-12-19",6275.4,6275.4,6275.4,6275.4,500],["2017-12-20",6414.85,6414.85,6414.85,6414.85,200],["2017-12-21",6275.4,6275.4,6275.4,6275.4,40700],["2017-12-22",6414.85,6414.85,6414.85,6414.85,100],["2017-12-25",6554.3,6554.3,6554.3,6554.3,100],["2017-12-26",6554.3,6554.3,6554.3,6554.3,0],["2017-12-27",6554.3,6554.3,6554.3,6554.3,0],["2017-12-28",6624.03,6624.03,6624.03,6624.03,100],["2017-12-29",6763.48,6763.48,6763.48,6763.48,400],["2018-01-02",6763.48,6763.48,6763.48,6763.48,0],["2018-01-03",6763.48,6763.48,6763.48,6763.48,0],["2018-01-04",6763.48,6763.48,6763.48,6763.48,0],["2018-01-05",6763.48,6763.48,6763.48,6763.48,0],["2018-01-08",6205.67,6554.3,6205.67,6554.3,1700],["2018-01-09",6624.03,6624.03,6624.03,6624.03,100],["2018-01-10",6693.76,6693.76,6693.76,6693.76,100],["2018-01-11",6693.76,6693.76,6693.76,6693.76,0],["2018-01-12",6763.48,6763.48,6763.48,6763.48,100],["2018-01-15",6833.21,6833.21,6833.21,6833.21,100],["2018-01-16",6833.21,6833.21,6833.21,6833.21,0],["2018-01-17",6833.21,6833.21,6833.21,6833.21,0],["2018-01-18",6345.12,6763.48,6345.12,6763.48,2100],["2018-01-19",6763.48,6763.48,6763.48,6763.48,0],["2018-01-22",6833.21,6833.21,6833.21,6833.21,100],["2018-01-23",6275.4,6275.4,6275.4,6275.4,4000],["2018-01-24",6275.4,6275.4,6275.4,6275.4,1900],["2018-01-25",6275.4,6275.4,6205.67,6205.67,3300],["2018-01-26",6205.67,6205.67,6205.67,6205.67,100],["2018-01-29",6205.67,6205.67,6205.67,6205.67,0],["2018-01-30",6205.67,6205.67,6205.67,6205.67,24000],["2018-01-31",6205.67,6205.67,6205.67,6205.67,3700],["2018-02-01",6205.67,6205.67,6205.67,6205.67,0],["2018-02-02",6205.67,6205.67,6205.67,6205.67,0],["2018-02-05",6205.67,6205.67,6205.67,6205.67,0],["2018-02-06",6205.67,6205.67,6205.67,6205.67,0],["2018-02-07",6205.67,6205.67,6205.67,6205.67,0],["2018-02-08",6205.67,6205.67,6205.67,6205.67,0],["2018-02-09",6205.67,6205.67,6205.67,6205.67,0],["2018-02-12",6205.67,6205.67,6205.67,6205.67,0],["2018-02-13",6205.67,6205.67,6205.67,6205.67,0],["2018-02-21",6275.4,6275.4,6205.67,6205.67,1700],["2018-02-22",6205.67,6205.67,6205.67,6205.67,0],["2018-02-23",6205.67,6205.67,6205.67,6205.67,0],["2018-02-26",6205.67,6205.67,6205.67,6205.67,0],["2018-02-27",6205.67,6205.67,6205.67,6205.67,0],["2018-02-28",6205.67,6205.67,6205.67,6205.67,0],["2018-03-01",6205.67,6205.67,6205.67,6205.67,0],["2018-03-02",6205.67,6205.67,6205.67,6205.67,0],["2018-03-05",6205.67,6205.67,6205.67,6205.67,0],["2018-03-06",6205.67,6205.67,6205.67,6205.67,0],["2018-03-07",6205.67,6205.67,6205.67,6205.67,0],["2018-03-08",6205.67,6205.67,6205.67,6205.67,0],["2018-03-09",6205.67,6205.67,6205.67,6205.67,0],["2018-03-12",6205.67,6205.67,6205.67,6205.67,2000],["2018-03-13",6205.67,6205.67,6205.67,6205.67,0],["2018-03-14",6205.67,6205.67,6205.67,6205.67,0],["2018-03-15",6205.67,6205.67,6205.67,6205.67,2000],["2018-03-16",6066.22,6205.67,6066.22,6205.67,1100],["2018-03-19",6205.67,6205.67,6135.94,6135.94,5000],["2018-03-20",6205.67,6205.67,6135.94,6135.94,6000],["2018-03-21",6135.94,6135.94,6135.94,6135.94,2000],["2018-03-22",6066.22,6066.22,5996.49,5996.49,6000],["2018-03-23",5996.49,5996.49,5996.49,5996.49,0],["2018-03-26",5996.49,5996.49,5996.49,5996.49,0],["2018-03-27",5996.49,5996.49,5996.49,5996.49,0],["2018-03-28",5996.49,5996.49,5996.49,5996.49,0],["2018-03-29",5996.49,5996.49,5996.49,5996.49,0],["2018-03-30",5996.49,5996.49,5996.49,5996.49,0],["2018-04-02",5996.49,5996.49,5996.49,5996.49,100],["2018-04-03",5996.49,5996.49,5996.49,5996.49,0],["2018-04-04",5996.49,5996.49,5996.49,5996.49,0],["2018-04-05",5996.49,5996.49,5996.49,5996.49,0],["2018-04-06",5996.49,5996.49,5996.49,5996.49,0],["2018-04-09",5926.76,5926.76,5926.76,5926.76,2000],["2018-04-10",5926.76,5926.76,5926.76,5926.76,0],["2018-04-11",5926.76,5926.76,5926.76,5926.76,0],["2018-04-12",5926.76,5926.76,5926.76,5926.76,0],["2018-04-13",5926.76,5926.76,5926.76,5926.76,0],["2018-04-16",5926.76,5926.76,5926.76,5926.76,0],["2018-04-17",5926.76,5926.76,5926.76,5926.76,0],["2018-04-18",5926.76,5926.76,5926.76,5926.76,0],["2018-04-19",5926.76,5926.76,5926.76,5926.76,0],["2018-04-20",5926.76,5926.76,5926.76,5926.76,0],["2018-04-23",5926.76,6066.22,5926.76,6066.22,1100],["2018-04-24",6066.22,6066.22,6066.22,6066.22,0],["2018-04-26",6066.22,6066.22,6066.22,6066.22,0],["2018-04-27",6066.22,6066.22,6066.22,6066.22,0],["2018-05-02",6066.22,6066.22,6066.22,6066.22,0],["2018-05-03",6066.22,6066.22,6066.22,6066.22,0],["2018-05-04",6066.22,6066.22,6066.22,6066.22,0],["2018-05-07",6066.22,6066.22,6066.22,6066.22,0],["2018-05-08",6066.22,6066.22,6066.22,6066.22,0],["2018-05-09",6066.22,6066.22,6066.22,6066.22,0],["2018-05-10",6066.22,6066.22,6066.22,6066.22,0],["2018-05-11",6066.22,6066.22,6066.22,6066.22,0],["2018-05-14",6066.22,6066.22,6066.22,6066.22,0],["2018-05-15",6066.22,6066.22,6066.22,6066.22,0],["2018-05-16",6066.22,6066.22,6066.22,6066.22,0],["2018-05-17",6066.22,6066.22,6066.22,6066.22,500],["2018-05-18",6066.22,6066.22,6066.22,6066.22,0],["2018-05-21",6066.22,6066.22,6066.22,6066.22,2000],["2018-05-22",6066.22,6066.22,6066.22,6066.22,100],["2018-05-23",6066.22,6066.22,6066.22,6066.22,0],["2018-05-24",6066.22,6066.22,6066.22,6066.22,0],["2018-05-25",6066.22,6066.22,6066.22,6066.22,0],["2018-05-28",6066.22,6066.22,6066.22,6066.22,0],["2018-05-29",6066.22,6066.22,6066.22,6066.22,0],["2018-05-30",6066.22,6066.22,6066.22,6066.22,0],["2018-05-31",6066.22,6066.22,6066.22,6066.22,0],["2018-06-01",6066.22,6066.22,6066.22,6066.22,0],["2018-06-04",6066.22,6066.22,6066.22,6066.22,0],["2018-06-05",6066.22,6066.22,6066.22,6066.22,0],["2018-06-06",6066.22,6066.22,6066.22,6066.22,0],["2018-06-07",6066.22,6066.22,6066.22,6066.22,0],["2018-06-08",6066.22,6066.22,6066.22,6066.22,0],["2018-06-11",6066.22,6066.22,6066.22,6066.22,0],["2018-06-12",6066.22,6066.22,6066.22,6066.22,0],["2018-06-13",6066.22,6066.22,6066.22,6066.22,0],["2018-06-14",5787.31,6135.94,5787.31,6135.94,600],["2018-06-15",6135.94,6135.94,6135.94,6135.94,0],["2018-06-18",6135.94,6135.94,6135.94,6135.94,0],["2018-06-19",6135.94,6135.94,6135.94,6135.94,0],["2018-06-20",6135.94,6135.94,6135.94,6135.94,0],["2018-06-21",6135.94,6135.94,6135.94,6135.94,0],["2018-06-22",6135.94,6135.94,6135.94,6135.94,0],["2018-06-25",6135.94,6135.94,6135.94,6135.94,0],["2018-06-26",6135.94,6135.94,6135.94,6135.94,0],["2018-06-27",6135.94,6135.94,6135.94,6135.94,0],["2018-06-28",6135.94,6135.94,6135.94,6135.94,0],["2018-06-29",6135.94,6135.94,6135.94,6135.94,0],["2018-07-02",6135.94,6135.94,6135.94,6135.94,0],["2018-07-03",6135.94,6135.94,6135.94,6135.94,0],["2018-07-04",6135.94,6135.94,6135.94,6135.94,0],["2018-07-05",5647.86,5647.86,5647.86,5647.86,300],["2018-07-06",5647.86,5647.86,5647.86,5647.86,100],["2018-07-09",5647.86,5647.86,5647.86,5647.86,0],["2018-07-10",5647.86,5647.86,5647.86,5647.86,0],["2018-07-11",5647.86,5647.86,5647.86,5647.86,0],["2018-07-12",5647.86,5647.86,5647.86,5647.86,0],["2018-07-13",5647.86,5647.86,5647.86,5647.86,0],["2018-07-16",5647.86,5647.86,5647.86,5647.86,0],["2018-07-17",5647.86,5647.86,5647.86,5647.86,0],["2018-07-18",5647.86,5647.86,5647.86,5647.86,0],["2018-07-19",5647.86,5647.86,5647.86,5647.86,0],["2018-07-20",5647.86,5647.86,5647.86,5647.86,1000],["2018-07-23",5647.86,5996.49,5647.86,5647.86,2300],["2018-07-24",5647.86,5647.86,5647.86,5647.86,0],["2018-07-25",5926.76,5926.76,5926.76,5926.76,200],["2018-07-26",5926.76,5926.76,5926.76,5926.76,0],["2018-07-27",5926.76,5926.76,5926.76,5926.76,0],["2018-07-30",5926.76,5926.76,5926.76,5926.76,0],["2018-07-31",5926.76,5926.76,5926.76,5926.76,0],["2018-08-01",5926.76,5926.76,5926.76,5926.76,0],["2018-08-02",5926.76,5926.76,5926.76,5926.76,0],["2018-08-03",5926.76,5926.76,5926.76,5926.76,0],["2018-08-06",5926.76,5926.76,5926.76,5926.76,0],["2018-08-07",5926.76,5926.76,5926.76,5926.76,0],["2018-08-08",5926.76,5926.76,5926.76,5926.76,0],["2018-08-09",5926.76,5926.76,5926.76,5926.76,0],["2018-08-10",5926.76,5926.76,5926.76,5926.76,0],["2018-08-13",5926.76,5926.76,5926.76,5926.76,0],["2018-08-14",5926.76,5926.76,5926.76,5926.76,0],["2018-08-15",5926.76,5926.76,5926.76,5926.76,0],["2018-08-16",5926.76,5926.76,5926.76,5926.76,0],["2018-08-17",5926.76,5926.76,5926.76,5926.76,0],["2018-08-20",5926.76,5926.76,5926.76,5926.76,0],["2018-08-21",5926.76,5926.76,5926.76,5926.76,0],["2018-08-22",5926.76,5926.76,5926.76,5926.76,0],["2018-08-23",5926.76,5926.76,5926.76,5926.76,0],["2018-08-24",5926.76,5926.76,5926.76,5926.76,0],["2018-08-27",5926.76,5926.76,5926.76,5926.76,0],["2018-08-28",5926.76,5926.76,5926.76,5926.76,0],["2018-08-29",5926.76,5926.76,5926.76,5926.76,0],["2018-08-30",5926.76,5926.76,5926.76,5926.76,0],["2018-08-31",5926.76,5926.76,5926.76,5926.76,0],["2018-09-04",5926.76,5926.76,5926.76,5926.76,0],["2018-09-05",5926.76,5926.76,5926.76,5926.76,0],["2018-09-06",5926.76,5926.76,5926.76,5926.76,0],["2018-09-07",5926.76,5926.76,5926.76,5926.76,0],["2018-09-10",5926.76,5926.76,5926.76,5926.76,0],["2018-09-11",5926.76,5926.76,5926.76,5926.76,100],["2018-09-12",5926.76,5926.76,5926.76,5926.76,0],["2018-09-13",5926.76,5926.76,5926.76,5926.76,0],["2018-09-14",5926.76,5926.76,5926.76,5926.76,0],["2018-09-17",5926.76,5926.76,5926.76,5926.76,100],["2018-09-18",5926.76,5926.76,5926.76,5926.76,0],["2018-09-19",5926.76,5926.76,5926.76,5926.76,0],["2018-09-20",5847.74,6400.9,5847.74,6400.9,200],["2018-09-21",6400.9,6400.9,6400.9,6400.9,500],["2018-09-24",6400.9,6400.9,6400.9,6400.9,0],["2018-09-25",6400.9,6400.9,6400.9,6400.9,0],["2018-09-26",6875.05,6875.05,6875.05,6875.05,100],["2018-09-27",6875.05,6875.05,6875.05,6875.05,0],["2018-09-28",6875.05,6875.05,6875.05,6875.05,0],["2018-10-01",6875.05,6875.05,6875.05,6875.05,0],["2018-10-02",6875.05,6875.05,6875.05,6875.05,0],["2018-10-03",6875.05,6875.05,6875.05,6875.05,0],["2018-10-04",6875.05,6875.05,6875.05,6875.05,0],["2018-10-05",6875.05,6875.05,6875.05,6875.05,0],["2018-10-08",6875.05,6875.05,6875.05,6875.05,0],["2018-10-09",6875.05,6875.05,6875.05,6875.05,0],["2018-10-10",6875.05,6875.05,6875.05,6875.05,0],["2018-10-11",6875.05,6875.05,6875.05,6875.05,0],["2018-10-12",6875.05,6875.05,6875.05,6875.05,0],["2018-10-15",6875.05,6875.05,6875.05,6875.05,0],["2018-10-16",6875.05,6875.05,6875.05,6875.05,0],["2018-10-17",6875.05,6875.05,6875.05,6875.05,0],["2018-10-18",6875.05,6875.05,6875.05,6875.05,0],["2018-10-19",6875.05,6875.05,6875.05,6875.05,0],["2018-10-22",6875.05,6875.05,6875.05,6875.05,0],["2018-10-23",6875.05,6875.05,6875.05,6875.05,0],["2018-10-24",6875.05,6875.05,6875.05,6875.05,0],["2018-10-25",6875.05,6875.05,6875.05,6875.05,0],["2018-10-26",6875.05,6875.05,6875.05,6875.05,0],["2018-10-29",6875.05,6875.05,6875.05,6875.05,0],["2018-10-30",6875.05,6875.05,6875.05,6875.05,0],["2018-10-31",6875.05,6875.05,6875.05,6875.05,0],["2018-11-01",6875.05,6875.05,6875.05,6875.05,0],["2018-11-02",6875.05,6875.05,6875.05,6875.05,0],["2018-11-05",6875.05,6875.05,6875.05,6875.05,0],["2018-11-06",6875.05,6875.05,6875.05,6875.05,0],["2018-11-07",6875.05,6875.05,6875.05,6875.05,0],["2018-11-08",6875.05,6875.05,6875.05,6875.05,0],["2018-11-09",6875.05,6875.05,6875.05,6875.05,0],["2018-11-12",6875.05,6875.05,6875.05,6875.05,0],["2018-11-13",6875.05,6875.05,6875.05,6875.05,0],["2018-11-14",6875.05,6875.05,6875.05,6875.05,0],["2018-11-15",6875.05,6875.05,6875.05,6875.05,0],["2018-11-16",6875.05,6875.05,6875.05,6875.05,0],["2018-11-19",6875.05,6875.05,6875.05,6875.05,0],["2018-11-20",6875.05,6875.05,6875.05,6875.05,0],["2018-11-21",6875.05,6875.05,6875.05,6875.05,0],["2018-11-22",6875.05,6875.05,6875.05,6875.05,0],["2018-11-23",6875.05,6875.05,6875.05,6875.05,0],["2018-11-26",6875.05,6875.05,6875.05,6875.05,0],["2018-11-27",6875.05,6875.05,6875.05,6875.05,0],["2018-11-28",6875.05,6875.05,6875.05,6875.05,0],["2018-11-29",6875.05,6875.05,6875.05,6875.05,0],["2018-11-30",6875.05,6875.05,6875.05,6875.05,0],["2018-12-03",6875.05,6875.05,6875.05,6875.05,0],["2018-12-04",6875.05,6875.05,6875.05,6875.05,0],["2018-12-05",6875.05,6875.05,6875.05,6875.05,0],["2018-12-06",6875.05,6875.05,6875.05,6875.05,0],["2018-12-07",6875.05,6875.05,6875.05,6875.05,0],["2018-12-10",6875.05,6875.05,6875.05,6875.05,0],["2018-12-11",6875.05,6875.05,6875.05,6875.05,0],["2018-12-12",6875.05,6875.05,6875.05,6875.05,0],["2018-12-13",6875.05,6875.05,6875.05,6875.05,0],["2018-12-14",6875.05,6875.05,6875.05,6875.05,0],["2018-12-17",6875.05,6875.05,6875.05,6875.05,0],["2018-12-18",6875.05,6875.05,6875.05,6875.05,0],["2018-12-19",6875.05,6875.05,6875.05,6875.05,0],["2018-12-20",6875.05,6875.05,6875.05,6875.05,0],["2018-12-21",6875.05,6875.05,6875.05,6875.05,0],["2018-12-24",6875.05,6875.05,6875.05,6875.05,0],["2018-12-25",6875.05,6875.05,6875.05,6875.05,0],["2018-12-26",6875.05,6875.05,6875.05,6875.05,0],["2018-12-27",6875.05,6875.05,6875.05,6875.05,0],["2018-12-28",6875.05,6875.05,6875.05,6875.05,0],["2019-01-02",6875.05,6875.05,6875.05,6875.05,0],["2019-01-03",6875.05,6875.05,6875.05,6875.05,0],["2019-01-04",6875.05,6875.05,6875.05,6875.05,0],["2019-01-07",6875.05,6875.05,6875.05,6875.05,0],["2019-01-08",6875.05,6875.05,6875.05,6875.05,0],["2019-01-09",6875.05,6875.05,6875.05,6875.05,0],["2019-01-10",6875.05,6875.05,6875.05,6875.05,0],["2019-01-11",6875.05,6875.05,6875.05,6875.05,0],["2019-01-14",6875.05,6875.05,6875.05,6875.05,0],["2019-01-15",6875.05,6875.05,6875.05,6875.05,0],["2019-01-16",6875.05,6875.05,6875.05,6875.05,0],["2019-01-17",6875.05,6875.05,6875.05,6875.05,0],["2019-01-18",6875.05,6875.05,6875.05,6875.05,0],["2019-01-21",6875.05,6875.05,6875.05,6875.05,0],["2019-01-22",6875.05,6875.05,6875.05,6875.05,0],["2019-01-23",6875.05,6875.05,6875.05,6875.05,0],["2019-01-24",6875.05,6875.05,6875.05,6875.05,0],["2019-01-25",6875.05,6875.05,6875.05,6875.05,0],["2019-01-28",6875.05,6875.05,6875.05,6875.05,0],["2019-01-29",6875.05,6875.05,6875.05,6875.05,0],["2019-01-30",6875.05,6875.05,6875.05,6875.05,0],["2019-01-31",6875.05,6875.05,6875.05,6875.05,0],["2019-02-01",6875.05,6875.05,6875.05,6875.05,0],["2019-02-11",6875.05,6875.05,6875.05,6875.05,0],["2019-02-12",6875.05,6875.05,6875.05,6875.05,0],["2019-02-13",6875.05,6875.05,6875.05,6875.05,0],["2019-02-14",6875.05,6875.05,6875.05,6875.05,0],["2019-02-15",6875.05,6875.05,6875.05,6875.05,0],["2019-02-18",6875.05,6875.05,6875.05,6875.05,0],["2019-02-19",6875.05,6875.05,6875.05,6875.05,0],["2019-02-20",6875.05,6875.05,6875.05,6875.05,0],["2019-02-21",6875.05,6875.05,6875.05,6875.05,0],["2019-02-22",6875.05,6875.05,6875.05,6875.05,0],["2019-02-25",6875.05,6875.05,6875.05,6875.05,0],["2019-02-26",6875.05,6875.05,6875.05,6875.05,0],["2019-02-27",6875.05,6875.05,6875.05,6875.05,0],["2019-02-28",6875.05,6875.05,6875.05,6875.05,0],["2019-03-01",6875.05,6875.05,6875.05,6875.05,0],["2019-03-04",6875.05,6875.05,6875.05,6875.05,0],["2019-03-05",6875.05,6875.05,6875.05,6875.05,0],["2019-03-06",6875.05,6875.05,6875.05,6875.05,0],["2019-03-07",6875.05,6875.05,6875.05,6875.05,0],["2019-03-08",6875.05,6875.05,6875.05,6875.05,0],["2019-03-11",6875.05,6875.05,6875.05,6875.05,0],["2019-03-12",6875.05,6875.05,6875.05,6875.05,0],["2019-03-13",6875.05,6875.05,6875.05,6875.05,0],["2019-03-14",6875.05,6875.05,6875.05,6875.05,0],["2019-03-15",6875.05,6875.05,6875.05,6875.05,0],["2019-03-18",6875.05,6875.05,6875.05,6875.05,0],["2019-03-19",6875.05,6875.05,6875.05,6875.05,0],["2019-03-20",6875.05,6875.05,6875.05,6875.05,0],["2019-03-21",6875.05,6875.05,6875.05,6875.05,0],["2019-03-22",6875.05,6875.05,6875.05,6875.05,0],["2019-03-25",6875.05,6875.05,6875.05,6875.05,0],["2019-03-26",6875.05,6875.05,6875.05,6875.05,0],["2019-03-27",6875.05,6875.05,6875.05,6875.05,0],["2019-03-28",6875.05,6875.05,6875.05,6875.05,0],["2019-03-29",6875.05,6875.05,6875.05,6875.05,0],["2019-04-01",6875.05,6875.05,6875.05,6875.05,0],["2019-04-02",6875.05,6875.05,6875.05,6875.05,0],["2019-04-03",6875.05,6875.05,6875.05,6875.05,0],["2019-04-04",6875.05,6875.05,6875.05,6875.05,0],["2019-04-05",6875.05,6875.05,6875.05,6875.05,0],["2019-04-08",6875.05,6875.05,6875.05,6875.05,0],["2019-04-09",6875.05,6875.05,6875.05,6875.05,0],["2019-04-10",6875.05,6875.05,6875.05,6875.05,0],["2019-04-11",6875.05,6875.05,6875.05,6875.05,0],["2019-04-12",6875.05,6875.05,6875.05,6875.05,0],["2019-04-16",6875.05,6875.05,6875.05,6875.05,0],["2019-04-17",6875.05,6875.05,6875.05,6875.05,0],["2019-04-18",6875.05,6875.05,6875.05,6875.05,0],["2019-04-19",6875.05,6875.05,6875.05,6875.05,0],["2019-04-22",6875.05,6875.05,6875.05,6875.05,0],["2019-04-23",6875.05,6875.05,6875.05,6875.05,0],["2019-04-24",6875.05,6875.05,6875.05,6875.05,0],["2019-04-25",6875.05,6875.05,6875.05,6875.05,0],["2019-04-26",6875.05,6875.05,6875.05,6875.05,0],["2019-05-02",6875.05,6875.05,6875.05,6875.05,0],["2019-05-03",6875.05,6875.05,6875.05,6875.05,0],["2019-05-06",6875.05,6875.05,6875.05,6875.05,0],["2019-05-07",6875.05,6875.05,6875.05,6875.05,0],["2019-05-08",6875.05,6875.05,6875.05,6875.05,0],["2019-05-09",6875.05,6875.05,6875.05,6875.05,0],["2019-05-10",6875.05,6875.05,6875.05,6875.05,0],["2019-05-13",6875.05,6875.05,6875.05,6875.05,0],["2019-05-14",6875.05,6875.05,6875.05,6875.05,0],["2019-05-15",6875.05,6875.05,6875.05,6875.05,0],["2019-05-16",6875.05,6875.05,6875.05,6875.05,0],["2019-05-17",6875.05,6875.05,6875.05,6875.05,0],["2019-05-20",6875.05,6875.05,6875.05,6875.05,0],["2019-05-21",6875.05,6875.05,6875.05,6875.05,0],["2019-05-22",6875.05,6875.05,6875.05,6875.05,0],["2019-05-23",6875.05,6875.05,6875.05,6875.05,0],["2019-05-24",6875.05,6875.05,6875.05,6875.05,0],["2019-05-27",6875.05,6875.05,6875.05,6875.05,0],["2019-05-28",6875.05,6875.05,6875.05,6875.05,0],["2019-05-29",6875.05,6875.05,6875.05,6875.05,0],["2019-05-30",6875.05,6875.05,6875.05,6875.05,0],["2019-05-31",6875.05,6875.05,6875.05,6875.05,0],["2019-06-03",6875.05,6875.05,6875.05,6875.05,0],["2019-06-04",6875.05,6875.05,6875.05,6875.05,0],["2019-06-05",6875.05,6875.05,6875.05,6875.05,0],["2019-06-06",6875.05,6875.05,6875.05,6875.05,0],["2019-06-07",6875.05,6875.05,6875.05,6875.05,0],["2019-06-10",6875.05,6875.05,6875.05,6875.05,0],["2019-06-11",6875.05,6875.05,6875.05,6875.05,0],["2019-06-12",6875.05,6875.05,6875.05,6875.05,0],["2019-06-13",6875.05,6875.05,6875.05,6875.05,0],["2019-06-14",6875.05,6875.05,6875.05,6875.05,0],["2019-06-17",6875.05,6875.05,6875.05,6875.05,0],["2019-06-18",6875.05,6875.05,6875.05,6875.05,0],["2019-06-19",6875.05,6875.05,6875.05,6875.05,0],["2019-06-20",6875.05,6875.05,6875.05,6875.05,0],["2019-06-21",6875.05,6875.05,6875.05,6875.05,0],["2019-06-24",6875.05,6875.05,6875.05,6875.05,0],["2019-06-25",6875.05,6875.05,6875.05,6875.05,0],["2019-06-26",6875.05,6875.05,6875.05,6875.05,0],["2019-06-27",6875.05,6875.05,6875.05,6875.05,0],["2019-06-28",6875.05,6875.05,6875.05,6875.05,0],["2019-07-01",6875.05,6875.05,6875.05,6875.05,0],["2019-07-02",6875.05,6875.05,6875.05,6875.05,0],["2019-07-03",6875.05,6875.05,6875.05,6875.05,0],["2019-07-04",6875.05,6875.05,6875.05,6875.05,0],["2019-07-05",6875.05,6875.05,6875.05,6875.05,0],["2019-07-08",6875.05,6875.05,6875.05,6875.05,0],["2019-07-09",6875.05,6875.05,6875.05,6875.05,0],["2019-07-10",6875.05,6875.05,6875.05,6875.05,0],["2019-07-11",6875.05,6875.05,6875.05,6875.05,0],["2019-07-12",6875.05,6875.05,6875.05,6875.05,0],["2019-07-15",6875.05,6875.05,6875.05,6875.05,0],["2019-07-16",6875.05,6875.05,6875.05,6875.05,0],["2019-07-17",6875.05,6875.05,6875.05,6875.05,0],["2019-07-18",6875.05,6875.05,6875.05,6875.05,0],["2019-07-19",6875.05,6875.05,6875.05,6875.05,0],["2019-07-22",6875.05,6875.05,6875.05,6875.05,0],["2019-07-23",6875.05,6875.05,6875.05,6875.05,0],["2019-07-24",6875.05,6875.05,6875.05,6875.05,0],["2019-07-25",6875.05,6875.05,6875.05,6875.05,0],["2019-07-26",6875.05,6875.05,6875.05,6875.05,0],["2019-07-29",6875.05,6875.05,6875.05,6875.05,0],["2019-07-30",6875.05,6875.05,6875.05,6875.05,0],["2019-07-31",6875.05,6875.05,6875.05,6875.05,0],["2019-08-01",6875.05,6875.05,6875.05,6875.05,0],["2019-08-02",6875.05,6875.05,6875.05,6875.05,0],["2019-08-05",6875.05,6875.05,6875.05,6875.05,0],["2019-08-06",6875.05,6875.05,6875.05,6875.05,0],["2019-08-07",6875.05,6875.05,6875.05,6875.05,0],["2019-08-08",6875.05,6875.05,6875.05,6875.05,0],["2019-08-09",6875.05,6875.05,6875.05,6875.05,0],["2019-08-12",6875.05,6875.05,6875.05,6875.05,0],["2019-08-13",6875.05,6875.05,6875.05,6875.05,0],["2019-08-14",6875.05,6875.05,6875.05,6875.05,0],["2019-08-15",6875.05,6875.05,6875.05,6875.05,0],["2019-08-16",6875.05,6875.05,6875.05,6875.05,0],["2019-08-19",6875.05,6875.05,6875.05,6875.05,0],["2019-08-20",6875.05,6875.05,6875.05,6875.05,0],["2019-08-21",6875.05,6875.05,6875.05,6875.05,0],["2019-08-22",6875.05,6875.05,6875.05,6875.05,0],["2019-08-23",6875.05,6875.05,6875.05,6875.05,0],["2019-08-26",6875.05,6875.05,6875.05,6875.05,0],["2019-08-27",6875.05,6875.05,6875.05,6875.05,0],["2019-08-28",6875.05,6875.05,6875.05,6875.05,0],["2019-08-29",6875.05,6875.05,6875.05,6875.05,0],["2019-08-30",6875.05,6875.05,6875.05,6875.05,0],["2019-09-03",6875.05,6875.05,6875.05,6875.05,0],["2019-09-04",6875.05,6875.05,6875.05,6875.05,0],["2019-09-05",6875.05,6875.05,6875.05,6875.05,0],["2019-09-06",6875.05,6875.05,6875.05,6875.05,0],["2019-09-09",6875.05,6875.05,6875.05,6875.05,0],["2019-09-10",6875.05,6875.05,6875.05,6875.05,0],["2019-09-11",6875.05,6875.05,6875.05,6875.05,0],["2019-09-12",6875.05,6875.05,6875.05,6875.05,0],["2019-09-13",6875.05,6875.05,6875.05,6875.05,0],["2019-09-16",6875.05,6875.05,6875.05,6875.05,0],["2019-09-17",6875.05,6875.05,6875.05,6875.05,0],["2019-09-18",6875.05,6875.05,6875.05,6875.05,0],["2019-09-19",6875.05,6875.05,6875.05,6875.05,0],["2019-09-20",6875.05,6875.05,6875.05,6875.05,0],["2019-09-23",6875.05,6875.05,6875.05,6875.05,0],["2019-09-24",6875.05,6875.05,6875.05,6875.05,0],["2019-09-25",6875.05,6875.05,6875.05,6875.05,0],["2019-09-26",6875.05,6875.05,6875.05,6875.05,0],["2019-09-27",6875.05,6875.05,6875.05,6875.05,0],["2019-09-30",6875.05,6875.05,6875.05,6875.05,0],["2019-10-01",6875.05,6875.05,6875.05,6875.05,0],["2019-10-02",6875.05,6875.05,6875.05,6875.05,0],["2019-10-03",6875.05,6875.05,6875.05,6875.05,0],["2019-10-04",6875.05,6875.05,6875.05,6875.05,0],["2019-10-07",6875.05,6875.05,6875.05,6875.05,0],["2019-10-08",6875.05,6875.05,6875.05,6875.05,0],["2019-10-09",6875.05,6875.05,6875.05,6875.05,0],["2019-10-10",6875.05,6875.05,6875.05,6875.05,0],["2019-10-11",6875.05,6875.05,6875.05,6875.05,0],["2019-10-14",6875.05,6875.05,6875.05,6875.05,0],["2019-10-15",6875.05,6875.05,6875.05,6875.05,0],["2019-10-16",6875.05,6875.05,6875.05,6875.05,0],["2019-10-17",6875.05,6875.05,6875.05,6875.05,0],["2019-10-18",6875.05,6875.05,6875.05,6875.05,0],["2019-10-21",6875.05,6875.05,6875.05,6875.05,0],["2019-10-22",6875.05,6875.05,6875.05,6875.05,0],["2019-10-23",6875.05,6875.05,6875.05,6875.05,0],["2019-10-24",6875.05,6875.05,6875.05,6875.05,0],["2019-10-25",6875.05,6875.05,6875.05,6875.05,0],["2019-10-28",6875.05,6875.05,6875.05,6875.05,0],["2019-10-29",6954.07,6954.07,6954.07,6954.07,6000],["2019-10-30",6954.07,6954.07,6954.07,6954.07,0],["2019-10-31",6954.07,6954.07,6954.07,6954.07,0],["2019-11-01",6954.07,6954.07,6954.07,6954.07,0],["2019-11-04",6954.07,6954.07,6954.07,6954.07,0],["2019-11-05",6954.07,6954.07,6954.07,6954.07,0],["2019-11-06",6954.07,6954.07,6954.07,6954.07,0],["2019-11-07",6954.07,6954.07,6954.07,6954.07,0],["2019-11-08",6954.07,6954.07,6954.07,6954.07,0],["2019-11-11",6954.07,6954.07,6954.07,6954.07,0],["2019-11-12",6954.07,6954.07,6954.07,6954.07,0],["2019-11-13",6954.07,6954.07,6954.07,6954.07,0],["2019-11-14",6954.07,6954.07,6954.07,6954.07,0],["2019-11-15",6954.07,6954.07,6954.07,6954.07,0],["2019-11-18",6954.07,6954.07,6954.07,6954.07,0],["2019-11-19",6954.07,6954.07,6954.07,6954.07,0],["2019-11-20",6954.07,6954.07,6954.07,6954.07,0],["2019-11-21",6954.07,6954.07,6954.07,6954.07,0],["2019-11-22",6954.07,6954.07,6954.07,6954.07,0],["2019-11-25",6954.07,6954.07,6954.07,6954.07,0],["2019-11-26",6954.07,6954.07,6954.07,6954.07,0],["2019-11-27",6954.07,6954.07,6954.07,6954.07,0],["2019-11-28",6954.07,6954.07,6954.07,6954.07,0],["2019-11-29",6954.07,6954.07,6954.07,6954.07,0],["2019-12-02",6954.07,6954.07,6954.07,6954.07,0],["2019-12-03",6954.07,6954.07,6954.07,6954.07,0],["2019-12-04",6954.07,6954.07,6954.07,6954.07,0],["2019-12-05",6954.07,6954.07,6954.07,6954.07,0],["2019-12-06",6954.07,6954.07,6954.07,6954.07,0],["2019-12-09",6954.07,6954.07,6954.07,6954.07,0],["2019-12-10",6954.07,6954.07,6954.07,6954.07,0],["2019-12-11",6954.07,6954.07,6954.07,6954.07,0],["2019-12-12",6954.07,6954.07,6954.07,6954.07,0],["2019-12-13",6954.07,6954.07,6954.07,6954.07,0],["2019-12-16",6954.07,6954.07,6954.07,6954.07,0],["2019-12-17",6954.07,6954.07,6954.07,6954.07,0],["2019-12-18",6954.07,6954.07,6954.07,6954.07,0],["2019-12-19",6954.07,6954.07,6954.07,6954.07,0],["2019-12-20",6954.07,6954.07,6954.07,6954.07,0],["2019-12-23",6954.07,6954.07,6954.07,6954.07,0],["2019-12-24",6954.07,6954.07,6954.07,6954.07,0],["2019-12-25",6954.07,6954.07,6954.07,6954.07,0],["2019-12-26",6954.07,6954.07,6954.07,6954.07,0],["2019-12-27",6954.07,6954.07,6954.07,6954.07,0],["2019-12-30",6954.07,6954.07,6954.07,6954.07,0],["2019-12-31",6954.07,6954.07,6954.07,6954.07,0],["2020-01-02",6954.07,6954.07,6954.07,6954.07,0],["2020-01-03",6954.07,6954.07,6954.07,6954.07,0],["2020-01-06",6954.07,6954.07,6954.07,6954.07,0],["2020-01-07",6954.07,6954.07,6954.07,6954.07,0],["2020-01-08",6954.07,6954.07,6954.07,6954.07,0],["2020-01-09",6954.07,6954.07,6954.07,6954.07,0],["2020-01-10",6954.07,6954.07,6954.07,6954.07,0],["2020-01-13",6954.07,6954.07,6954.07,6954.07,0],["2020-01-14",6954.07,6954.07,6954.07,6954.07,0],["2020-01-15",6954.07,6954.07,6954.07,6954.07,0],["2020-01-16",6954.07,6954.07,6954.07,6954.07,0],["2020-01-17",6954.07,6954.07,6954.07,6954.07,0],["2020-01-20",6954.07,6954.07,6954.07,6954.07,0],["2020-01-21",6954.07,6954.07,6954.07,6954.07,0],["2020-01-22",6954.07,6954.07,6954.07,6954.07,0],["2020-01-30",6954.07,6954.07,6954.07,6954.07,0],["2020-01-31",6954.07,6954.07,6954.07,6954.07,0],["2020-02-03",6954.07,6954.07,6954.07,6954.07,0],["2020-02-04",6954.07,6954.07,6954.07,6954.07,0],["2020-02-05",6954.07,6954.07,6954.07,6954.07,0],["2020-02-06",6954.07,6954.07,6954.07,6954.07,0],["2020-02-07",6954.07,6954.07,6954.07,6954.07,0],["2020-02-10",6954.07,6954.07,6954.07,6954.07,0],["2020-02-11",6954.07,6954.07,6954.07,6954.07,0],["2020-02-12",6954.07,6954.07,6954.07,6954.07,0],["2020-02-13",6954.07,6954.07,6954.07,6954.07,0],["2020-02-14",6954.07,6954.07,6954.07,6954.07,0],["2020-02-17",6954.07,6954.07,6954.07,6954.07,0],["2020-02-18",6954.07,6954.07,6954.07,6954.07,0],["2020-02-19",6954.07,6954.07,6954.07,6954.07,0],["2020-02-20",6954.07,6954.07,6954.07,6954.07,0],["2020-02-21",6954.07,6954.07,6954.07,6954.07,0],["2020-02-24",6954.07,6954.07,6954.07,6954.07,0],["2020-02-25",6954.07,6954.07,6954.07,6954.07,0],["2020-02-26",6954.07,6954.07,6954.07,6954.07,0],["2020-02-27",6954.07,6954.07,6954.07,6954.07,0],["2020-02-28",6954.07,6954.07,6954.07,6954.07,0],["2020-03-02",6954.07,6954.07,6954.07,6954.07,0],["2020-03-03",6954.07,6954.07,6954.07,6954.07,0],["2020-03-04",6954.07,6954.07,6954.07,6954.07,0],["2020-03-05",6954.07,6954.07,6954.07,6954.07,0],["2020-03-06",6954.07,6954.07,6954.07,6954.07,0],["2020-03-09",6954.07,6954.07,6954.07,6954.07,0],["2020-03-10",6954.07,6954.07,6954.07,6954.07,0],["2020-03-11",6954.07,6954.07,6954.07,6954.07,0],["2020-03-12",6954.07,6954.07,6954.07,6954.07,0],["2020-03-13",6954.07,6954.07,6954.07,6954.07,0],["2020-03-16",6954.07,6954.07,6954.07,6954.07,0],["2020-03-17",6954.07,6954.07,6954.07,6954.07,0],["2020-03-18",6954.07,6954.07,6954.07,6954.07,0],["2020-03-19",6954.07,6954.07,6954.07,6954.07,0],["2020-03-20",6954.07,6954.07,6954.07,6954.07,0],["2020-03-23",6954.07,6954.07,6954.07,6954.07,0],["2020-03-24",6954.07,6954.07,6954.07,6954.07,0],["2020-03-25",6954.07,6954.07,6954.07,6954.07,0],["2020-03-26",6954.07,6954.07,6954.07,6954.07,0],["2020-03-27",6954.07,6954.07,6954.07,6954.07,0],["2020-03-30",6954.07,6954.07,6954.07,6954.07,0],["2020-03-31",6954.07,6954.07,6954.07,6954.07,0],["2020-04-01",6954.07,6954.07,6954.07,6954.07,0],["2020-04-03",6954.07,6954.07,6954.07,6954.07,0],["2020-04-06",6954.07,6954.07,6954.07,6954.07,0],["2020-04-07",6954.07,6954.07,6954.07,6954.07,0],["2020-04-08",6954.07,6954.07,6954.07,6954.07,0],["2020-04-09",6954.07,6954.07,6954.07,6954.07,0],["2020-04-10",6954.07,6954.07,6954.07,6954.07,0],["2020-04-13",6954.07,6954.07,6954.07,6954.07,0],["2020-04-14",6954.07,6954.07,6954.07,6954.07,0],["2020-04-15",6954.07,6954.07,6954.07,6954.07,0],["2020-04-16",6954.07,6954.07,6954.07,6954.07,0],["2020-04-17",6954.07,6954.07,6954.07,6954.07,0],["2020-04-20",6954.07,6954.07,6954.07,6954.07,0],["2020-04-21",6954.07,6954.07,6954.07,6954.07,0],["2020-04-22",6954.07,6954.07,6954.07,6954.07,0],["2020-04-23",6954.07,6954.07,6954.07,6954.07,0],["2020-04-24",6954.07,6954.07,6954.07,6954.07,0],["2020-04-27",6954.07,6954.07,6954.07,6954.07,0],["2020-04-28",6954.07,6954.07,6954.07,6954.07,0],["2020-04-29",6954.07,6954.07,6954.07,6954.07,0],["2020-05-04",6954.07,6954.07,6954.07,6954.07,0],["2020-05-05",6954.07,6954.07,6954.07,6954.07,0],["2020-05-06",6954.07,6954.07,6954.07,6954.07,0],["2020-05-07",6954.07,6954.07,6954.07,6954.07,0],["2020-05-08",6954.07,6954.07,6954.07,6954.07,0],["2020-05-11",6954.07,6954.07,6954.07,6954.07,0],["2020-05-12",6954.07,6954.07,6954.07,6954.07,0],["2020-05-13",6954.07,6954.07,6954.07,6954.07,0],["2020-05-14",6954.07,6954.07,6954.07,6954.07,0],["2020-05-15",6954.07,6954.07,6954.07,6954.07,0],["2020-05-18",6954.07,6954.07,6954.07,6954.07,0],["2020-05-19",6954.07,6954.07,6954.07,6954.07,0],["2020-05-20",6954.07,6954.07,6954.07,6954.07,0],["2020-05-21",6954.07,6954.07,6954.07,6954.07,0],["2020-05-22",6954.07,6954.07,6954.07,6954.07,0],["2020-05-25",6954.07,6954.07,6954.07,6954.07,0],["2020-05-26",6954.07,6954.07,6954.07,6954.07,0],["2020-05-27",6954.07,6954.07,6954.07,6954.07,0],["2020-05-28",6954.07,6954.07,6954.07,6954.07,0],["2020-05-29",6954.07,6954.07,6954.07,6954.07,0],["2020-06-01",6954.07,6954.07,6954.07,6954.07,0],["2020-06-02",6954.07,6954.07,6954.07,6954.07,0],["2020-06-03",6954.07,6954.07,6954.07,6954.07,0],["2020-06-04",6954.07,6954.07,6954.07,6954.07,0],["2020-06-05",6954.07,6954.07,6954.07,6954.07,0],["2020-06-08",6954.07,6954.07,6954.07,6954.07,0],["2020-06-09",6954.07,6954.07,6954.07,6954.07,0],["2020-06-10",6954.07,6954.07,6954.07,6954.07,0],["2020-06-11",6954.07,6954.07,6954.07,6954.07,0],["2020-06-12",6954.07,6954.07,6954.07,6954.07,0],["2020-06-15",6954.07,6954.07,6954.07,6954.07,0],["2020-06-16",6954.07,6954.07,6954.07,6954.07,0],["2020-06-17",6954.07,6954.07,6954.07,6954.07,0],["2020-06-18",6954.07,6954.07,6954.07,6954.07,0],["2020-06-19",6954.07,6954.07,6954.07,6954.07,0],["2020-06-22",6954.07,6954.07,6954.07,6954.07,0],["2020-06-23",6954.07,6954.07,6954.07,6954.07,0],["2020-06-24",6954.07,6954.07,6954.07,6954.07,0],["2020-06-25",6954.07,6954.07,6954.07,6954.07,0],["2020-06-26",6954.07,6954.07,6954.07,6954.07,0],["2020-06-29",6954.07,6954.07,6954.07,6954.07,0],["2020-06-30",6954.07,6954.07,6954.07,6954.07,0],["2020-07-01",6954.07,6954.07,6954.07,6954.07,0],["2020-07-02",6954.07,6954.07,6954.07,6954.07,0],["2020-07-03",6954.07,6954.07,6954.07,6954.07,0],["2020-07-06",6954.07,6954.07,6954.07,6954.07,0],["2020-07-07",6954.07,6954.07,6954.07,6954.07,0],["2020-07-08",6954.07,6954.07,6954.07,6954.07,0],["2020-07-09",6954.07,6954.07,6954.07,6954.07,0],["2020-07-10",6954.07,6954.07,6954.07,6954.07,0],["2020-07-13",6954.07,6954.07,6954.07,6954.07,0],["2020-07-14",6400.9,6400.9,6321.88,6321.88,200],["2020-07-15",6321.88,6321.88,6321.88,6321.88,0],["2020-07-16",6321.88,6321.88,6321.88,6321.88,0],["2020-07-17",6321.88,6321.88,6321.88,6321.88,0],["2020-07-20",6321.88,6321.88,6321.88,6321.88,0],["2020-07-21",6321.88,6321.88,6321.88,6321.88,0],["2020-07-22",6321.88,6321.88,6321.88,6321.88,0],["2020-07-23",6321.88,6321.88,6321.88,6321.88,0],["2020-07-24",6321.88,6321.88,6321.88,6321.88,0],["2020-07-27",6321.88,6321.88,6321.88,6321.88,0],["2020-07-28",6321.88,6321.88,6321.88,6321.88,0],["2020-07-29",6321.88,6321.88,6321.88,6321.88,0],["2020-07-30",6321.88,6321.88,6321.88,6321.88,0],["2020-07-31",6321.88,6321.88,6321.88,6321.88,0],["2020-08-03",6321.88,6321.88,6321.88,6321.88,0],["2020-08-04",6321.88,6321.88,6321.88,6321.88,0],["2020-08-05",6321.88,6321.88,6321.88,6321.88,0],["2020-08-06",6321.88,6321.88,6321.88,6321.88,0],["2020-08-07",6321.88,6321.88,6321.88,6321.88,0],["2020-08-10",6321.88,6321.88,6321.88,6321.88,0],["2020-08-11",6321.88,6321.88,6321.88,6321.88,0],["2020-08-12",6321.88,6321.88,6321.88,6321.88,0],["2020-08-13",6321.88,6321.88,6321.88,6321.88,0],["2020-08-14",6321.88,6321.88,6321.88,6321.88,0],["2020-08-17",6321.88,6321.88,6321.88,6321.88,0],["2020-08-18",6321.88,6321.88,6321.88,6321.88,0],["2020-08-19",6321.88,6321.88,6321.88,6321.88,0],["2020-08-20",6321.88,6321.88,6321.88,6321.88,0],["2020-08-21",6321.88,6321.88,6321.88,6321.88,0],["2020-08-24",6321.88,6321.88,6321.88,6321.88,0],["2020-08-25",6321.88,6321.88,6321.88,6321.88,0],["2020-08-26",6321.88,6321.88,6321.88,6321.88,0],["2020-08-27",6321.88,6321.88,6321.88,6321.88,0],["2020-08-28",6321.88,6321.88,6321.88,6321.88,0],["2020-08-31",6321.88,6321.88,6321.88,6321.88,0],["2020-09-01",6321.88,6321.88,6321.88,6321.88,0],["2020-09-03",6321.88,6321.88,6321.88,6321.88,0],["2020-09-04",6321.88,6321.88,6321.88,6321.88,0],["2020-09-07",6321.88,6321.88,6321.88,6321.88,0],["2020-09-08",6321.88,6321.88,6321.88,6321.88,0],["2020-09-09",6321.88,6321.88,6321.88,6321.88,0],["2020-09-10",6321.88,6321.88,6321.88,6321.88,0],["2020-09-11",6321.88,6321.88,6321.88,6321.88,0],["2020-09-14",6321.88,6321.88,6321.88,6321.88,0],["2020-09-15",6321.88,6321.88,6321.88,6321.88,0],["2020-09-16",6321.88,6321.88,6321.88,6321.88,0],["2020-09-17",6321.88,6321.88,6321.88,6321.88,0],["2020-09-18",6321.88,6321.88,6321.88,6321.88,0],["2020-09-21",6321.88,6321.88,6321.88,6321.88,0],["2020-09-22",6321.88,6321.88,6321.88,6321.88,0],["2020-09-23",6321.88,6321.88,6321.88,6321.88,0],["2020-09-24",6321.88,6321.88,6321.88,6321.88,0],["2020-09-25",6321.88,6321.88,6321.88,6321.88,0],["2020-09-28",6321.88,6321.88,6321.88,6321.88,0],["2020-09-29",6321.88,6321.88,6321.88,6321.88,0],["2020-09-30",6321.88,6321.88,6321.88,6321.88,0],["2020-10-01",6321.88,6321.88,6321.88,6321.88,0],["2020-10-02",6321.88,6321.88,6321.88,6321.88,0],["2020-10-05",6321.88,6321.88,6321.88,6321.88,0],["2020-10-06",6321.88,6321.88,6321.88,6321.88,0],["2020-10-07",6321.88,6321.88,6321.88,6321.88,0],["2020-10-08",6321.88,6321.88,6321.88,6321.88,0],["2020-10-09",6321.88,6321.88,6321.88,6321.88,0],["2020-10-12",6321.88,6321.88,6321.88,6321.88,0],["2020-10-13",6875.05,6875.05,6875.05,6875.05,100],["2020-10-14",6875.05,6875.05,6875.05,6875.05,0],["2020-10-15",6875.05,6875.05,6875.05,6875.05,0],["2020-10-16",6875.05,6875.05,6875.05,6875.05,0],["2020-10-19",6875.05,6875.05,6875.05,6875.05,0],["2020-10-20",6875.05,6875.05,6875.05,6875.05,0],["2020-10-21",6875.05,6875.05,6875.05,6875.05,0],["2020-10-22",6875.05,6875.05,6875.05,6875.05,0],["2020-10-23",6875.05,6875.05,6875.05,6875.05,0],["2020-10-26",6875.05,6875.05,6875.05,6875.05,0],["2020-10-27",6875.05,6875.05,6875.05,6875.05,0],["2020-10-28",6875.05,6875.05,6875.05,6875.05,0],["2020-10-29",6875.05,6875.05,6875.05,6875.05,0],["2020-10-30",6875.05,6875.05,6875.05,6875.05,0],["2020-11-02",6875.05,6875.05,6875.05,6875.05,0],["2020-11-03",6875.05,6875.05,6875.05,6875.05,0],["2020-11-04",6875.05,6875.05,6875.05,6875.05,0],["2020-11-05",6875.05,6875.05,6875.05,6875.05,0],["2020-11-06",6875.05,6875.05,6875.05,6875.05,0],["2020-11-09",6875.05,6875.05,6875.05,6875.05,0],["2020-11-10",6875.05,6875.05,6875.05,6875.05,0],["2020-11-11",6875.05,6875.05,6875.05,6875.05,0],["2020-11-12",6875.05,6875.05,6875.05,6875.05,0],["2020-11-13",6875.05,6875.05,6875.05,6875.05,0],["2020-11-16",6875.05,6875.05,6875.05,6875.05,0],["2020-11-17",6875.05,6875.05,6875.05,6875.05,0],["2020-11-18",6875.05,6875.05,6875.05,6875.05,0],["2020-11-19",6875.05,6875.05,6875.05,6875.05,0],["2020-11-20",6875.05,6875.05,6875.05,6875.05,0],["2020-11-23",6875.05,6875.05,6875.05,6875.05,0],["2020-11-24",6875.05,6875.05,6875.05,6875.05,0],["2020-11-25",6875.05,6875.05,6875.05,6875.05,0],["2020-11-26",6875.05,6875.05,6875.05,6875.05,0],["2020-11-27",6875.05,6875.05,6875.05,6875.05,0],["2020-11-30",6875.05,6875.05,6875.05,6875.05,0],["2020-12-01",6875.05,6875.05,6875.05,6875.05,0],["2020-12-02",6875.05,6875.05,6875.05,6875.05,0],["2020-12-03",6875.05,6875.05,6875.05,6875.05,0],["2020-12-04",6875.05,6875.05,6875.05,6875.05,0],["2020-12-07",6875.05,6875.05,6875.05,6875.05,0],["2020-12-08",6875.05,6875.05,6875.05,6875.05,0],["2020-12-09",6875.05,6875.05,6875.05,6875.05,0],["2020-12-10",6875.05,6875.05,6875.05,6875.05,0],["2020-12-11",6875.05,6875.05,6875.05,6875.05,0],["2020-12-14",6875.05,6875.05,6875.05,6875.05,0],["2020-12-15",6875.05,6875.05,6875.05,6875.05,0],["2020-12-16",6875.05,6875.05,6875.05,6875.05,0],["2020-12-17",6875.05,6875.05,6875.05,6875.05,0],["2020-12-18",6875.05,6875.05,6875.05,6875.05,0],["2020-12-21",6875.05,6875.05,6875.05,6875.05,0],["2020-12-22",6875.05,6875.05,6875.05,6875.05,0],["2020-12-23",6875.05,6875.05,6875.05,6875.05,0],["2020-12-24",6875.05,6875.05,6875.05,6875.05,0],["2020-12-25",6875.05,6875.05,6875.05,6875.05,0],["2020-12-28",6875.05,6875.05,6875.05,6875.05,0],["2020-12-29",6875.05,6875.05,6875.05,6875.05,0],["2020-12-30",6875.05,6875.05,6875.05,6875.05,0],["2020-12-31",6875.05,6875.05,6875.05,6875.05,0],["2021-01-04",6875.05,6875.05,6875.05,6875.05,0],["2021-01-05",6875.05,6875.05,6875.05,6875.05,0],["2021-01-06",6875.05,6875.05,6875.05,6875.05,0],["2021-01-07",6875.05,6875.05,6875.05,6875.05,0],["2021-01-08",6875.05,6875.05,6875.05,6875.05,0],["2021-01-11",6875.05,6875.05,6875.05,6875.05,0],["2021-01-12",6875.05,6875.05,6875.05,6875.05,0],["2021-01-13",6875.05,6875.05,6875.05,6875.05,0],["2021-01-14",6875.05,6875.05,6875.05,6875.05,0],["2021-01-15",6875.05,6875.05,6875.05,6875.05,0],["2021-01-18",6875.05,6875.05,6875.05,6875.05,0],["2021-01-19",6875.05,6875.05,6875.05,6875.05,0],["2021-01-20",6875.05,6875.05,6875.05,6875.05,0],["2021-01-21",6875.05,6875.05,6875.05,6875.05,0],["2021-01-22",6242.86,6242.86,6242.86,6242.86,700],["2021-01-25",6796.02,6796.02,6796.02,6796.02,100],["2021-01-26",6796.02,6796.02,6796.02,6796.02,0],["2021-01-27",6796.02,6796.02,6796.02,6796.02,0],["2021-01-28",6796.02,6796.02,6796.02,6796.02,0],["2021-01-29",6796.02,6796.02,6796.02,6796.02,0],["2021-02-01",6796.02,6796.02,6796.02,6796.02,0],["2021-02-02",6796.02,6796.02,6796.02,6796.02,0],["2021-02-03",6796.02,6796.02,6796.02,6796.02,0],["2021-02-04",6796.02,6796.02,6796.02,6796.02,0],["2021-02-05",6796.02,6796.02,6796.02,6796.02,0],["2021-02-08",6796.02,6796.02,6796.02,6796.02,0],["2021-02-09",6796.02,6796.02,6796.02,6796.02,0],["2021-02-17",6796.02,6796.02,6796.02,6796.02,0],["2021-02-18",6796.02,6796.02,6796.02,6796.02,0],["2021-02-19",6796.02,6796.02,6796.02,6796.02,0],["2021-02-22",6796.02,6796.02,6796.02,6796.02,0],["2021-02-23",6796.02,6796.02,6796.02,6796.02,0],["2021-02-24",6796.02,6796.02,6796.02,6796.02,0],["2021-02-25",6796.02,6796.02,6796.02,6796.02,0],["2021-02-26",6796.02,6796.02,6796.02,6796.02,0],["2021-03-01",6796.02,6796.02,6796.02,6796.02,0],["2021-03-02",7112.12,7112.12,7112.12,7112.12,100],["2021-03-03",7112.12,7112.12,7112.12,7112.12,0],["2021-03-04",6479.93,6479.93,6479.93,6479.93,200],["2021-03-05",6479.93,6479.93,6479.93,6479.93,0],["2021-03-08",6479.93,6479.93,6479.93,6479.93,1000],["2021-03-09",6479.93,6479.93,6479.93,6479.93,0],["2021-03-10",6479.93,6479.93,6479.93,6479.93,0],["2021-03-11",6479.93,6479.93,6479.93,6479.93,0],["2021-03-12",6321.88,6321.88,5847.74,6321.88,2000],["2021-03-15",6005.79,6005.79,5926.76,5926.76,4000],["2021-03-16",6321.88,6400.9,6321.88,6321.88,1700],["2021-03-17",5847.74,6637.97,5768.72,6637.97,300],["2021-03-18",7112.12,7112.12,6717.0,6717.0,400],["2021-03-19",6163.83,6163.83,6163.83,6163.83,100],["2021-03-22",6163.83,6163.83,6163.83,6163.83,0],["2021-03-23",6163.83,6163.83,6163.83,6163.83,0],["2021-03-24",5610.67,5768.72,5610.67,5768.72,6100],["2021-03-25",5768.72,5768.72,5768.72,5768.72,0],["2021-03-26",5768.72,5768.72,5768.72,5768.72,0],["2021-03-29",5768.72,5768.72,5768.72,5768.72,0],["2021-03-30",5689.69,5689.69,5689.69,5689.69,300],["2021-03-31",6084.81,6084.81,6084.81,6084.81,2700],["2021-04-01",6084.81,6084.81,6084.81,6084.81,0],["2021-04-02",6084.81,6084.81,6084.81,6084.81,0],["2021-04-05",6084.81,6084.81,6084.81,6084.81,0],["2021-04-06",6084.81,6084.81,6084.81,6084.81,0],["2021-04-07",6084.81,6084.81,6084.81,6084.81,0],["2021-04-08",6479.93,6479.93,6479.93,6479.93,100],["2021-04-09",6479.93,6479.93,6400.9,6400.9,400],["2021-04-12",6400.9,6400.9,6400.9,6400.9,100],["2021-04-13",6400.9,6400.9,6400.9,6400.9,0],["2021-04-14",5926.76,6558.95,5926.76,6558.95,300],["2021-04-15",6558.95,6558.95,6558.95,6558.95,0],["2021-04-16",6558.95,7191.14,6558.95,7191.14,22600],["2021-04-19",7902.35,7902.35,7902.35,7902.35,2300],["2021-04-20",8692.59,8692.59,8692.59,8692.59,3500],["2021-04-22",9561.84,9561.84,9561.84,9561.84,14500],["2021-04-23",10510.13,10510.13,10510.13,10510.13,25300],["2021-04-26",11221.34,11537.43,11221.34,11537.43,22300],["2021-04-27",11537.43,11537.43,11458.41,11458.41,3600],["2021-04-28",10431.1,10431.1,10352.08,10352.08,12800],["2021-04-29",9482.82,10352.08,9482.82,10352.08,5800],["2021-05-04",10352.08,10589.15,9719.89,9956.96,10100],["2021-05-05",10035.99,10431.1,10035.99,10115.01,12900],["2021-05-06",10194.03,10905.24,10194.03,10826.22,2700],["2021-05-07",11063.29,11853.53,10273.06,11853.53,28500],["2021-05-10",11853.53,13038.88,11853.53,13038.88,21700],["2021-05-11",14145.21,14303.25,13829.11,14303.25,40800],["2021-05-12",13038.88,14224.23,12880.83,13829.11,22100],["2021-05-13",13829.11,14382.28,13038.88,13908.14,27200],["2021-05-14",13434.0,13829.11,13434.0,13592.04,13600],["2021-05-17",12643.76,13592.04,12643.76,13592.04,11500],["2021-05-18",13592.04,13592.04,13196.93,13275.95,2900],["2021-05-19",13275.95,13275.95,12406.69,13275.95,4500],["2021-05-20",12643.76,12643.76,12406.69,12406.69,8900],["2021-05-21",11695.48,12327.67,11458.41,12327.67,13800],["2021-05-24",12327.67,13038.88,12327.67,13038.88,4500],["2021-05-25",12248.64,13038.88,12169.62,12643.76,9800],["2021-05-26",12406.69,12406.69,12327.67,12327.67,1200],["2021-05-27",11774.5,12248.64,11774.5,12248.64,1200],["2021-05-28",12169.62,12169.62,11616.46,11616.46,2200],["2021-05-31",11695.48,12564.74,11300.36,12564.74,7500],["2021-06-01",12248.64,12248.64,12248.64,12248.64,2100],["2021-06-02",11379.39,12248.64,11379.39,12248.64,200],["2021-06-03",11774.5,12564.74,11774.5,12564.74,6200],["2021-06-04",12564.74,12564.74,12564.74,12564.74,200],["2021-06-07",12564.74,12564.74,12564.74,12564.74,0],["2021-06-08",11853.53,12327.67,11537.43,12327.67,6800],["2021-06-09",11221.34,12327.67,11221.34,12327.67,700],["2021-06-10",11853.53,12248.64,11853.53,12248.64,1800],["2021-06-11",11853.53,12090.6,11853.53,12090.6,3500],["2021-06-14",11853.53,11853.53,11379.39,11774.5,2300],["2021-06-15",11537.43,11774.5,11537.43,11774.5,7100],["2021-06-16",11221.34,11853.53,11221.34,11853.53,5300],["2021-06-17",12090.6,12090.6,11695.48,11695.48,2600],["2021-06-18",11379.39,11774.5,11379.39,11774.5,2100],["2021-06-21",11695.48,11774.5,11695.48,11774.5,5100],["2021-06-22",12011.57,12011.57,11695.48,11853.53,15000],["2021-06-23",11853.53,11853.53,11853.53,11853.53,2000],["2021-06-24",11853.53,11853.53,11853.53,11853.53,1900],["2021-06-25",11853.53,11853.53,11853.53,11853.53,1900],["2021-06-28",11853.53,11853.53,11537.43,11537.43,1000],["2021-06-29",11142.31,11221.34,11063.29,11221.34,5000],["2021-06-30",11221.34,11221.34,11063.29,11063.29,600],["2021-07-01",11379.39,11379.39,11379.39,11379.39,1500],["2021-07-02",11774.5,11774.5,11300.36,11300.36,2200],["2021-07-05",10905.24,11537.43,10905.24,11537.43,2600],["2021-07-06",11774.5,11774.5,11142.31,11142.31,2100],["2021-07-07",10668.17,11221.34,10668.17,11221.34,1100],["2021-07-08",11221.34,11221.34,11221.34,11221.34,0],["2021-07-09",11774.5,11774.5,11774.5,11774.5,100],["2021-07-12",10984.27,10984.27,10747.2,10984.27,2100],["2021-07-13",10273.06,11616.46,10273.06,11616.46,500],["2021-07-14",10589.15,11221.34,10589.15,11221.34,500],["2021-07-15",10273.06,10352.08,10273.06,10352.08,1100],["2021-07-16",11142.31,11379.39,11142.31,11379.39,5800],["2021-07-19",11300.36,12485.71,11300.36,12485.71,17200],["2021-07-20",13434.0,13434.0,12406.69,12406.69,7200],["2021-07-21",12327.67,12327.67,12327.67,12327.67,1800],["2021-07-22",12880.83,12880.83,12643.76,12643.76,2900],["2021-07-23",11853.53,11853.53,11458.41,11537.43,2600],["2021-07-26",10747.2,11063.29,10747.2,11063.29,3300],["2021-07-27",12011.57,12011.57,12011.57,12011.57,300],["2021-07-28",11458.41,11458.41,11458.41,11458.41,300],["2021-07-29",11458.41,11458.41,11458.41,11458.41,100],["2021-07-30",11458.41,11458.41,11458.41,11458.41,700],["2021-08-02",11458.41,11774.5,11458.41,11774.5,2200],["2021-08-03",11774.5,11774.5,11774.5,11774.5,0],["2021-08-04",11458.41,11458.41,11458.41,11458.41,2300],["2021-08-05",10668.17,11695.48,10668.17,11695.48,1100],["2021-08-06",11063.29,11221.34,11063.29,11221.34,200],["2021-08-09",10905.24,11221.34,10905.24,11221.34,1600],["2021-08-10",12248.64,12248.64,11853.53,11853.53,5200],["2021-08-11",11221.34,12011.57,11221.34,12011.57,1700],["2021-08-12",11458.41,12011.57,11221.34,12011.57,1400],["2021-08-13",12011.57,12011.57,10826.22,11063.29,4400],["2021-08-16",11063.29,11695.48,11063.29,11458.41,3000],["2021-08-17",11458.41,11458.41,11379.39,11379.39,4400],["2021-08-18",11379.39,11379.39,11379.39,11379.39,4800],["2021-08-19",11379.39,11853.53,11379.39,11458.41,3600],["2021-08-20",11616.46,12011.57,11458.41,11695.48,7500],["2021-08-23",11695.48,11932.55,11695.48,11853.53,1800],["2021-08-24",11458.41,11695.48,11458.41,11695.48,400],["2021-08-25",11616.46,11616.46,11063.29,11458.41,1500],["2021-08-26",11458.41,11774.5,11221.34,11774.5,1600],["2021-08-27",11774.5,11774.5,11774.5,11774.5,0],["2021-08-30",11379.39,12011.57,11379.39,12011.57,10500],["2021-08-31",12169.62,12327.67,12011.57,12011.57,14900],["2021-09-01",12327.67,12327.67,12090.6,12090.6,3000],["2021-09-06",12248.64,13275.95,12248.64,13275.95,28100],["2021-09-07",13434.0,14540.33,13434.0,14540.33,97700],["2021-09-08",15409.58,15409.58,14303.25,14461.3,5100],["2021-09-09",14224.23,15488.61,13671.07,14224.23,9900],["2021-09-10",13908.14,14066.18,13038.88,13038.88,29900],["2021-09-13",13038.88,14224.23,13038.88,13908.14,15800],["2021-09-14",13750.09,13750.09,13038.88,13354.97,11400],["2021-09-15",13038.88,14066.18,13038.88,14066.18,13200],["2021-09-16",14066.18,14145.21,13117.9,13434.0,14600],["2021-09-17",13434.0,13829.11,13196.93,13434.0,5800],["2021-09-20",13434.0,13513.02,13038.88,13354.97,19500],["2021-09-21",13434.0,13750.09,13038.88,13671.07,13900],["2021-09-22",13434.0,13750.09,13038.88,13750.09,8000],["2021-09-23",13750.09,13829.11,13434.0,13750.09,8400],["2021-09-24",13987.16,13987.16,13434.0,13908.14,5000],["2021-09-27",13908.14,13908.14,12643.76,13829.11,1800],["2021-09-28",12722.78,13750.09,12643.76,13750.09,20000],["2021-09-29",13434.0,13592.04,13434.0,13592.04,600],["2021-09-30",13275.95,13275.95,12880.83,13275.95,5100],["2021-10-01",13275.95,13434.0,12880.83,12959.86,6000],["2021-10-04",13354.97,13354.97,13038.88,13354.97,1900],["2021-10-05",13434.0,13434.0,13117.9,13275.95,4900],["2021-10-06",13354.97,13354.97,13038.88,13275.95,10900],["2021-10-07",13354.97,13354.97,12959.86,12959.86,6200],["2021-10-08",13275.95,13354.97,13275.95,13354.97,1400],["2021-10-11",13354.97,13354.97,13038.88,13275.95,3000],["2021-10-12",13117.9,13275.95,12801.81,13275.95,19600],["2021-10-13",13275.95,13354.97,13117.9,13275.95,3700],["2021-10-14",13196.93,13196.93,13038.88,13117.9,3900],["2021-10-15",13038.88,13513.02,12959.86,13513.02,66400],["2021-10-18",13513.02,14303.25,13513.02,14224.23,16100],["2021-10-19",14619.35,15646.65,14619.35,15646.65,206900],["2021-10-20",17148.1,17148.1,15646.65,15962.75,64000],["2021-10-21",15962.75,17306.15,15804.7,16278.84,28900],["2021-10-22",16278.84,16436.89,15409.58,16199.82,104700],["2021-10-25",16199.82,16199.82,15725.68,15804.7,46600],["2021-10-26",15409.58,15804.7,15409.58,15646.65,19600],["2021-10-27",15804.7,16436.89,15804.7,16041.77,82500],["2021-10-28",16278.84,16594.94,16120.8,16515.91,65500],["2021-10-29",16515.91,16594.94,15962.75,16515.91,53400],["2021-11-01",16594.94,16594.94,15962.75,16041.77,35900],["2021-11-02",16041.77,16436.89,16041.77,16041.77,45800],["2021-11-03",16594.94,16594.94,15646.65,15725.68,56700],["2021-11-04",15962.75,16041.77,15014.47,16041.77,19900],["2021-11-05",16041.77,16041.77,15567.63,15962.75,14300],["2021-11-08",15962.75,15962.75,15646.65,15883.73,32200],["2021-11-09",15883.73,16199.82,15804.7,15883.73,16100],["2021-11-10",15883.73,16041.77,14303.25,16041.77,26600],["2021-11-11",16041.77,16041.77,15409.58,15409.58,25100],["2021-11-12",15409.58,15962.75,15409.58,15962.75,14200],["2021-11-15",15725.68,15962.75,15725.68,15804.7,18400],["2021-11-16",15804.7,15883.73,15646.65,15883.73,19500],["2021-11-17",15804.7,16041.77,15725.68,15962.75,32200],["2021-11-18",16041.77,16041.77,15488.61,15804.7,25000],["2021-11-19",15804.7,15962.75,15251.54,15962.75,27900],["2021-11-22",15488.61,15962.75,15409.58,15488.61,6400],["2021-11-23",15409.58,15646.65,15330.56,15646.65,9100],["2021-11-24",15488.61,15567.63,15409.58,15567.63,5700],["2021-11-25",15409.58,15725.68,15409.58,15646.65,15100],["2021-11-26",15725.68,15725.68,15409.58,15567.63,10900],["2021-11-29",15409.58,15646.65,15409.58,15567.63,5400],["2021-11-30",15567.63,15646.65,15409.58,15567.63,25500],["2021-12-01",15567.63,15646.65,15409.58,15488.61,16700],["2021-12-02",15488.61,15488.61,15330.56,15409.58,7000],["2021-12-03",15409.58,15409.58,15093.49,15251.54,14800],["2021-12-06",14856.42,14935.44,14461.3,14935.44,5200],["2021-12-07",15172.51,15172.51,14303.25,15093.49,1000],["2021-12-08",15172.51,15330.56,15172.51,15330.56,1000],["2021-12-09",15251.54,15251.54,15014.47,15172.51,8900],["2021-12-10",14777.4,15093.49,14698.37,15014.47,10100],["2021-12-13",15093.49,15409.58,14698.37,15172.51,9000],["2021-12-14",14935.44,15646.65,14935.44,15172.51,13400],["2021-12-15",15014.47,15172.51,14856.42,15014.47,2900],["2021-12-16",14856.42,15014.47,14698.37,14777.4,8000],["2021-12-17",14777.4,14856.42,14382.28,14777.4,6800],["2021-12-20",14382.28,14382.28,14303.25,14303.25,6500],["2021-12-21",14224.23,14224.23,14066.18,14224.23,14200],["2021-12-22",14224.23,14461.3,13592.04,13592.04,4300],["2021-12-23",13592.04,13592.04,13275.95,13354.97,5400],["2021-12-24",13592.04,14066.18,13513.02,13908.14,1800],["2021-12-27",13671.07,13671.07,13671.07,13671.07,2000],["2021-12-28",13671.07,13671.07,13196.93,13196.93,6100],["2021-12-29",13196.93,13354.97,13038.88,13354.97,10300],["2021-12-30",13354.97,13354.97,13117.9,13117.9,3100],["2021-12-31",13117.9,13434.0,13038.88,13434.0,6100],["2022-01-04",13275.95,13434.0,13038.88,13434.0,8600],["2022-01-05",13354.97,13354.97,13117.9,13275.95,4000],["2022-01-06",13038.88,13196.93,12959.86,13196.93,8100],["2022-01-07",13038.88,13275.95,12880.83,13275.95,10500],["2022-01-10",13275.95,13275.95,12801.81,12801.81,8000],["2022-01-11",12801.81,13038.88,12722.78,12959.86,3700],["2022-01-12",13196.93,13275.95,12801.81,13275.95,900],["2022-01-13",13275.95,13434.0,12801.81,12801.81,2800],["2022-01-14",13196.93,13196.93,12485.71,12959.86,4600],["2022-01-17",12643.76,13196.93,12643.76,12801.81,3000],["2022-01-18",12485.71,12643.76,11853.53,12564.74,8000],["2022-01-19",12643.76,12643.76,12485.71,12485.71,1600],["2022-01-20",12169.62,12485.71,12169.62,12485.71,2100],["2022-01-21",12169.62,12406.69,11853.53,12406.69,4700],["2022-01-24",12327.67,12327.67,11853.53,12090.6,2200],["2022-01-25",11932.55,12248.64,11458.41,12248.64,1200],["2022-01-26",12169.62,12169.62,11695.48,11853.53,11200],["2022-01-27",11932.55,11932.55,11932.55,11932.55,100],["2022-01-28",11932.55,11932.55,11932.55,11932.55,300],["2022-02-07",12011.57,12011.57,11616.46,11932.55,6500],["2022-02-08",12090.6,12406.69,11853.53,12406.69,8400],["2022-02-09",12564.74,13592.04,12485.71,13196.93,8800],["2022-02-10",13275.95,13434.0,13196.93,13196.93,8500],["2022-02-11",13038.88,13117.9,12722.78,13038.88,2200],["2022-02-14",12801.81,13038.88,11774.5,12801.81,4000],["2022-02-15",12485.71,12801.81,12485.71,12722.78,700],["2022-02-16",12722.78,12722.78,12011.57,12643.76,1400],["2022-02-17",12406.69,12722.78,12406.69,12722.78,200],["2022-02-18",12801.81,12959.86,12564.74,12643.76,2300],["2022-02-21",12801.81,13038.88,12643.76,13038.88,6500],["2022-02-22",13196.93,13196.93,12959.86,12959.86,500],["2022-02-23",13117.9,13196.93,13038.88,13196.93,7200],["2022-02-24",13038.88,13038.88,12801.81,12801.81,3600],["2022-02-25",12722.78,12880.83,12485.71,12801.81,2100],["2022-02-28",12880.83,13434.0,12880.83,13434.0,19600],["2022-03-01",13434.0,13829.11,13354.97,13434.0,17200],["2022-03-02",13434.0,13513.02,13275.95,13434.0,6700],["2022-03-03",13434.0,13829.11,13434.0,13829.11,12300],["2022-03-04",13829.11,14145.21,13829.11,13908.14,14300],["2022-03-07",14066.18,14224.23,13987.16,13987.16,10400],["2022-03-08",13829.11,13987.16,13671.07,13671.07,8300],["2022-03-09",13671.07,13829.11,13592.04,13829.11,3100],["2022-03-10",13829.11,13908.14,12722.78,13908.14,5300],["2022-03-11",13671.07,13908.14,13354.97,13908.14,6800],["2022-03-14",13908.14,13908.14,13750.09,13750.09,5600],["2022-03-15",13671.07,13671.07,13038.88,13671.07,1700],["2022-03-16",13592.04,13750.09,13592.04,13750.09,3000],["2022-03-17",13750.09,13750.09,13513.02,13671.07,1000],["2022-03-18",13750.09,13829.11,13671.07,13671.07,4500],["2022-03-21",13671.07,13671.07,13671.07,13671.07,2200],["2022-03-22",13592.04,13671.07,13592.04,13671.07,3000],["2022-03-23",13671.07,13750.09,13513.02,13671.07,3600],["2022-03-24",13592.04,13750.09,13592.04,13671.07,300],["2022-03-25",13671.07,13671.07,13513.02,13592.04,4500],["2022-03-28",13592.04,13592.04,13513.02,13513.02,700],["2022-03-29",13592.04,13592.04,13434.0,13592.04,3100],["2022-03-30",13513.02,13513.02,13354.97,13354.97,14700],["2022-03-31",13592.04,13592.04,13275.95,13513.02,700],["2022-04-01",13434.0,13434.0,13434.0,13434.0,200],["2022-04-04",13434.0,13434.0,13354.97,13434.0,2700],["2022-04-05",12801.81,13354.97,12801.81,13354.97,900],["2022-04-06",13196.93,13196.93,12327.67,12327.67,12100],["2022-04-07",12959.86,12959.86,12327.67,12327.67,600],["2022-04-08",12327.67,12327.67,12169.62,12169.62,1600],["2022-04-12",12169.62,12564.74,12169.62,12169.62,3400],["2022-04-13",12090.6,12090.6,11774.5,12090.6,6600],["2022-04-14",12406.69,12406.69,11932.55,11932.55,4000],["2022-04-15",11932.55,12090.6,11932.55,12011.57,1400],["2022-04-18",11853.53,11853.53,11379.39,11695.48,7700],["2022-04-19",11142.31,11379.39,10589.15,10589.15,5200],["2022-04-20",10589.15,11063.29,10273.06,10589.15,4600],["2022-04-21",9877.94,10589.15,9877.94,10589.15,4500],["2022-04-22",9798.92,10826.22,9798.92,10826.22,3600],["2022-04-25",10984.27,10984.27,10905.24,10905.24,200],["2022-04-26",9956.96,10747.2,9877.94,10747.2,5500],["2022-04-27",10747.2,10826.22,10747.2,10826.22,1300],["2022-04-28",10826.22,11695.48,10826.22,11379.39,1300],["2022-04-29",11695.48,11695.48,11379.39,11379.39,1400],["2022-05-04",11221.34,11221.34,10905.24,11221.34,1100],["2022-05-05",10273.06,11063.29,10273.06,11063.29,700],["2022-05-06",10984.27,11063.29,10431.1,11063.29,2700],["2022-05-09",11142.31,11142.31,9956.96,11063.29,2700],["2022-05-10",11063.29,11063.29,11063.29,11063.29,0],["2022-05-11",10194.03,11379.39,10194.03,11142.31,700],["2022-05-12",10273.06,10984.27,10035.99,10747.2,5600],["2022-05-13",11063.29,11063.29,9719.89,10905.24,14600],["2022-05-16",10905.24,10905.24,10905.24,10905.24,0],["2022-05-17",10352.08,10747.2,10352.08,10747.2,3600],["2022-05-18",10905.24,10905.24,9798.92,10352.08,6400],["2022-05-19",10510.13,10510.13,9640.87,10510.13,2200],["2022-05-20",10431.1,10905.24,10431.1,10905.24,500],["2022-05-23",10905.24,10905.24,10905.24,10905.24,0],["2022-05-24",10905.24,10905.24,10905.24,10905.24,0],["2022-05-25",10273.06,11063.29,10273.06,11063.29,2600],["2022-05-26",11063.29,11063.29,11063.29,11063.29,0],["2022-05-27",11063.29,11063.29,11063.29,11063.29,0],["2022-05-30",11063.29,11063.29,11063.29,11063.29,0],["2022-05-31",11063.29,11063.29,11063.29,11063.29,0],["2022-06-01",11063.29,11063.29,11063.29,11063.29,0],["2022-06-02",11063.29,11063.29,11063.29,11063.29,0],["2022-06-03",11063.29,11063.29,11063.29,11063.29,0],["2022-06-06",10431.1,10984.27,10431.1,10984.27,300],["2022-06-07",10352.08,10905.24,10352.08,10905.24,600],["2022-06-08",9877.94,10984.27,9877.94,10984.27,2100],["2022-06-09",10905.24,10984.27,10905.24,10984.27,1400],["2022-06-10",10905.24,11300.36,10905.24,11300.36,200],["2022-06-13",11300.36,11300.36,11300.36,11300.36,0],["2022-06-14",11774.5,11774.5,11774.5,11774.5,100],["2022-06-15",11774.5,11774.5,11774.5,11774.5,0],["2022-06-16",11774.5,11774.5,11774.5,11774.5,0],["2022-06-17",11774.5,11774.5,11774.5,11774.5,0],["2022-06-20",10668.17,10905.24,10668.17,10905.24,400],["2022-06-21",10194.03,10194.03,9877.94,10115.01,300],["2022-06-22",10984.27,10984.27,9166.73,10589.15,1100],["2022-06-23",10589.15,10589.15,10589.15,10589.15,0],["2022-06-24",10747.2,10747.2,10747.2,10747.2,200],["2022-06-27",10905.24,11379.39,10905.24,11379.39,200],["2022-06-28",10273.06,11063.29,10273.06,10984.27,1600],["2022-06-29",10984.27,10984.27,10984.27,10984.27,0],["2022-06-30",11063.29,11063.29,11063.29,11063.29,500],["2022-07-01",10035.99,10905.24,9956.96,10747.2,900],["2022-07-04",10984.27,10984.27,9719.89,10115.01,1700],["2022-07-05",10510.13,10510.13,9324.77,9956.96,400],["2022-07-06",10589.15,10589.15,9087.7,9719.89,900],["2022-07-07",10589.15,10589.15,8771.61,10589.15,10400],["2022-07-08",9561.84,10510.13,9561.84,10510.13,200],["2022-07-11",11063.29,11063.29,11063.29,11063.29,100],["2022-07-12",10747.2,10747.2,10747.2,10747.2,100],["2022-07-13",10589.15,10589.15,10589.15,10589.15,200],["2022-07-14",10194.03,10194.03,10194.03,10194.03,200],["2022-07-15",9482.82,10115.01,9245.75,9245.75,1900],["2022-07-18",10035.99,10035.99,9719.89,9719.89,200],["2022-07-19",9087.7,10035.99,9087.7,9719.89,800],["2022-07-20",9956.96,9956.96,9956.96,9956.96,100],["2022-07-21",9956.96,9956.96,9956.96,9956.96,0],["2022-07-22",9877.94,9877.94,9877.94,9877.94,100],["2022-07-25",9087.7,9956.96,8929.66,8929.66,7000],["2022-07-26",8929.66,9640.87,8929.66,9403.8,5700],["2022-07-27",9798.92,9798.92,8613.56,8692.59,1900],["2022-07-28",9403.8,9403.8,9403.8,9403.8,100],["2022-07-29",9403.8,9403.8,9403.8,9403.8,0],["2022-08-01",8929.66,9324.77,8771.61,8771.61,1800],["2022-08-02",9403.8,9403.8,9403.8,9403.8,100],["2022-08-03",9324.77,9403.8,9324.77,9403.8,1200],["2022-08-04",9087.7,9324.77,9087.7,9245.75,900],["2022-08-05",9166.73,9166.73,8771.61,8771.61,2500],["2022-08-08",9403.8,9403.8,9245.75,9245.75,5300],["2022-08-09",9245.75,9324.77,9245.75,9245.75,1100],["2022-08-10",8692.59,9245.75,8692.59,9245.75,1400],["2022-08-11",8692.59,9166.73,8376.49,8613.56,18400],["2022-08-12",9245.75,9245.75,8297.47,8929.66,1700],["2022-08-15",8850.63,9166.73,8850.63,9008.68,900],["2022-08-16",8929.66,9008.68,8455.52,8613.56,4300],["2022-08-17",8929.66,8929.66,8376.49,8771.61,500],["2022-08-18",8455.52,8929.66,8455.52,8850.63,400],["2022-08-19",8455.52,8771.61,8455.52,8455.52,300],["2022-08-22",8850.63,8850.63,8376.49,8376.49,400],["2022-08-23",8613.56,8613.56,8139.42,8139.42,600],["2022-08-24",8534.54,8534.54,8139.42,8297.47,1000],["2022-08-25",8534.54,8534.54,8455.52,8455.52,1400],["2022-08-26",8455.52,8850.63,8297.47,8534.54,3500],["2022-08-29",8218.44,8455.52,8139.42,8218.44,900],["2022-08-30",8613.56,8613.56,8534.54,8613.56,2800],["2022-08-31",8771.61,8771.61,8060.4,8771.61,300],["2022-09-05",7981.37,8929.66,7981.37,8850.63,3100],["2022-09-06",9087.7,9087.7,9008.68,9008.68,300],["2022-09-07",9008.68,9008.68,9008.68,9008.68,0],["2022-09-08",9403.8,9719.89,9087.7,9640.87,8400],["2022-09-09",9640.87,10115.01,9640.87,9798.92,8800],["2022-09-12",9719.89,9719.89,9719.89,9719.89,100],["2022-09-13",9719.89,9719.89,9719.89,9719.89,0],["2022-09-14",9719.89,9719.89,9719.89,9719.89,0],["2022-09-15",8771.61,9561.84,8771.61,9008.68,700],["2022-09-16",9798.92,9798.92,8455.52,9324.77,400],["2022-09-19",9877.94,9877.94,8455.52,8455.52,9100],["2022-09-20",9245.75,9245.75,8139.42,9166.73,900],["2022-09-21",9719.89,9719.89,8297.47,8297.47,3700],["2022-09-22",8534.54,8534.54,8297.47,8455.52,800],["2022-09-23",7902.35,8534.54,7744.3,8139.42,1300],["2022-09-26",8455.52,8455.52,8455.52,8455.52,100],["2022-09-27",8455.52,8455.52,8455.52,8455.52,0],["2022-09-28",8455.52,8455.52,8455.52,8455.52,0],["2022-09-29",8455.52,8455.52,8455.52,8455.52,0],["2022-09-30",8455.52,8455.52,8455.52,8455.52,0],["2022-10-03",8297.47,8297.47,8297.47,8297.47,100],["2022-10-04",7586.26,8139.42,7507.23,7507.23,300],["2022-10-05",7981.37,7981.37,7033.09,7902.35,2000],["2022-10-06",8376.49,8376.49,8376.49,8376.49,100],["2022-10-07",8376.49,8376.49,8376.49,8376.49,0],["2022-10-10",8376.49,8376.49,8376.49,8376.49,0],["2022-10-11",8613.56,8613.56,8613.56,8613.56,100],["2022-10-12",7823.33,8613.56,7823.33,8613.56,300],["2022-10-13",8613.56,8613.56,8613.56,8613.56,0],["2022-10-14",8613.56,8613.56,8613.56,8613.56,0],["2022-10-17",8613.56,8613.56,8613.56,8613.56,0],["2022-10-18",7902.35,8376.49,7902.35,7902.35,400],["2022-10-19",7191.14,8218.44,7191.14,8218.44,200],["2022-10-20",8218.44,8218.44,8218.44,8218.44,0],["2022-10-21",7507.23,8060.4,7428.21,8060.4,1300],["2022-10-24",7270.16,7981.37,7270.16,7981.37,1100],["2022-10-25",8139.42,8139.42,8139.42,8139.42,100],["2022-10-26",7349.19,7902.35,7349.19,7902.35,1100],["2022-10-27",7902.35,7902.35,7902.35,7902.35,0],["2022-10-28",7112.12,7744.3,7112.12,7744.3,300],["2022-10-31",7744.3,7744.3,7744.3,7744.3,0],["2022-11-01",8139.42,8139.42,8139.42,8139.42,100],["2022-11-02",7349.19,7665.28,7349.19,7665.28,1200],["2022-11-03",8139.42,8139.42,8139.42,8139.42,100],["2022-11-04",7349.19,7981.37,7349.19,7981.37,1100],["2022-11-07",8534.54,8534.54,7191.14,7744.3,700],["2022-11-08",8139.42,8139.42,8139.42,8139.42,100],["2022-11-09",8139.42,8139.42,8139.42,8139.42,0],["2022-11-10",8139.42,8139.42,8139.42,8139.42,0],["2022-11-11",7349.19,7349.19,7349.19,7349.19,1000],["2022-11-14",7744.3,7744.3,6637.97,6637.97,200],["2022-11-15",7112.12,7112.12,7112.12,7112.12,100],["2022-11-16",7665.28,7665.28,6400.9,7665.28,1800],["2022-11-17",8139.42,8139.42,8139.42,8139.42,100],["2022-11-18",7349.19,7902.35,7349.19,7902.35,1300],["2022-11-21",7902.35,7902.35,7902.35,7902.35,0],["2022-11-22",7823.33,7823.33,7823.33,7823.33,100],["2022-11-23",7823.33,7823.33,7823.33,7823.33,0],["2022-11-24",8455.52,8455.52,8455.52,8455.52,100],["2022-11-25",7665.28,7823.33,7665.28,7823.33,1100],["2022-11-28",7902.35,7902.35,7191.14,7665.28,6200],["2022-11-29",8297.47,8297.47,8297.47,8297.47,100],["2022-11-30",7507.23,7823.33,7507.23,7823.33,700],["2022-12-01",8455.52,8455.52,8376.49,8376.49,500],["2022-12-02",7665.28,8139.42,7586.26,8060.4,7700],["2022-12-05",7823.33,8534.54,7823.33,7981.37,28800],["2022-12-06",8613.56,8613.56,7586.26,8218.44,3900],["2022-12-07",7902.35,8297.47,7902.35,7981.37,6800],["2022-12-08",8139.42,8613.56,7981.37,8297.47,22300],["2022-12-09",8297.47,8908.86,7686.08,7686.08,4100],["2022-12-12",7249.37,7773.42,7162.03,7162.03,2900],["2022-12-13",6987.34,6987.34,6550.63,6550.63,4100],["2022-12-14",6550.63,7162.03,6550.63,7162.03,3400],["2022-12-15",7598.73,7598.73,7598.73,7598.73,600],["2022-12-16",7686.08,7686.08,6987.34,7424.05,1700],["2022-12-19",7511.39,7511.39,6900.0,7162.03,2000],["2022-12-20",7162.03,7162.03,7162.03,7162.03,0],["2022-12-21",6725.32,6725.32,6550.63,6550.63,600],["2022-12-22",6550.63,7162.03,6375.95,6375.95,500],["2022-12-23",6987.34,6987.34,6201.27,6812.66,700],["2022-12-26",7162.03,7162.03,7074.68,7074.68,200],["2022-12-27",6463.29,6812.66,6463.29,6637.97,400],["2022-12-28",6900.0,6900.0,6375.95,6812.66,2600],["2022-12-29",6637.97,6725.32,6375.95,6725.32,1800],["2022-12-30",6725.32,6725.32,6725.32,6725.32,200],["2023-01-03",6375.95,6812.66,6288.61,6812.66,2100],["2023-01-04",7162.03,7162.03,6812.66,6812.66,1100],["2023-01-05",7162.03,7162.03,6725.32,6987.34,700],["2023-01-06",7424.05,7424.05,6900.0,7336.71,500],["2023-01-09",7336.71,7336.71,7336.71,7336.71,0],["2023-01-10",7336.71,7336.71,7336.71,7336.71,0],["2023-01-11",6725.32,6987.34,6637.97,6987.34,1000],["2023-01-12",6987.34,6987.34,6987.34,6987.34,100],["2023-01-13",6375.95,6987.34,6375.95,6987.34,200],["2023-01-16",6987.34,6987.34,6987.34,6987.34,0],["2023-01-17",6812.66,6812.66,6812.66,6812.66,1200],["2023-01-18",6550.63,6900.0,6550.63,6900.0,2100],["2023-01-19",6900.0,6900.0,6900.0,6900.0,0],["2023-01-27",6812.66,6812.66,6725.32,6725.32,1000],["2023-01-30",6987.34,6987.34,6812.66,6812.66,400],["2023-01-31",6550.63,6900.0,6550.63,6900.0,400],["2023-02-01",6550.63,6812.66,6550.63,6812.66,1600],["2023-02-02",6550.63,6550.63,6550.63,6550.63,1000],["2023-02-03",6550.63,6725.32,6463.29,6463.29,1400],["2023-02-06",6637.97,6637.97,6550.63,6550.63,400],["2023-02-07",6812.66,6812.66,6812.66,6812.66,100],["2023-02-08",6463.29,6550.63,6288.61,6375.95,3900],["2023-02-09",6375.95,6900.0,6201.27,6900.0,2700],["2023-02-10",6900.0,6900.0,6900.0,6900.0,0],["2023-02-13",6375.95,6550.63,6288.61,6550.63,700],["2023-02-14",6550.63,6725.32,6375.95,6725.32,3200],["2023-02-15",6725.32,6725.32,6725.32,6725.32,0],["2023-02-16",6725.32,6725.32,6725.32,6725.32,300],["2023-02-17",6725.32,6725.32,6725.32,6725.32,0],["2023-02-20",6725.32,6725.32,6375.95,6725.32,2700],["2023-02-21",6550.63,6550.63,6375.95,6550.63,3500],["2023-02-22",6550.63,6900.0,6550.63,6637.97,600],["2023-02-23",6550.63,6550.63,6550.63,6550.63,100],["2023-02-24",6550.63,6550.63,6550.63,6550.63,0],["2023-02-27",6288.61,6288.61,6288.61,6288.61,200],["2023-02-28",6463.29,6463.29,6463.29,6463.29,300],["2023-03-01",6026.58,6113.92,5851.9,6113.92,4000],["2023-03-02",6375.95,6375.95,6375.95,6375.95,100],["2023-03-03",6113.92,6288.61,5939.24,6288.61,2400],["2023-03-06",6201.27,6201.27,6113.92,6113.92,1500],["2023-03-07",6288.61,6288.61,6288.61,6288.61,100],["2023-03-08",6288.61,6288.61,6288.61,6288.61,0],["2023-03-09",6113.92,6288.61,5939.24,6288.61,1200],["2023-03-10",6288.61,6288.61,6288.61,6288.61,0],["2023-03-13",6026.58,6026.58,5677.22,5677.22,4200],["2023-03-14",5589.87,5939.24,5327.85,5677.22,1300],["2023-03-15",5327.85,5764.56,5327.85,5677.22,5600],["2023-03-16",5589.87,5589.87,5502.53,5589.87,900],["2023-03-17",5939.24,5939.24,5939.24,5939.24,100],["2023-03-20",5939.24,5939.24,5939.24,5939.24,0],["2023-03-21",5502.53,6026.58,5415.19,5415.19,3800],["2023-03-22",5851.9,5851.9,5851.9,5851.9,800],["2023-03-23",5851.9,5851.9,5851.9,5851.9,0],["2023-03-24",5677.22,5851.9,5677.22,5851.9,1100],["2023-03-27",5677.22,5677.22,5677.22,5677.22,1000],["2023-03-28",5764.56,5939.24,5415.19,5851.9,600],["2023-03-29",5851.9,5851.9,5851.9,5851.9,0],["2023-03-30",5502.53,5677.22,5502.53,5502.53,1700],["2023-03-31",5415.19,5502.53,5415.19,5502.53,1100],["2023-04-03",5153.16,5589.87,5153.16,5589.87,800],["2023-04-04",5327.85,5502.53,5327.85,5502.53,600],["2023-04-05",5240.51,5589.87,5240.51,5589.87,5000],["2023-04-06",5764.56,5764.56,5327.85,5327.85,600],["2023-04-07",5764.56,5764.56,5415.19,5502.53,2200],["2023-04-10",5677.22,5677.22,5415.19,5589.87,1700],["2023-04-11",5415.19,5502.53,5240.51,5415.19,2400],["2023-04-12",5327.85,5502.53,5327.85,5415.19,2200],["2023-04-13",5415.19,5415.19,5327.85,5327.85,600],["2023-04-14",5415.19,5415.19,5415.19,5415.19,100],["2023-04-17",5065.82,5327.85,5065.82,5240.51,1900],["2023-04-18",5240.51,5327.85,5153.16,5240.51,1800],["2023-04-19",5153.16,5240.51,5153.16,5240.51,800],["2023-04-20",5589.87,5589.87,5589.87,5589.87,400],["2023-04-21",5327.85,5327.85,5327.85,5327.85,200],["2023-04-24",5153.16,5153.16,5065.82,5153.16,900],["2023-04-25",5502.53,5502.53,5065.82,5153.16,2400],["2023-04-26",5327.85,5327.85,5327.85,5327.85,200],["2023-04-27",5065.82,5153.16,5065.82,5153.16,300],["2023-04-28",4978.48,5415.19,4978.48,5240.51,700],["2023-05-04",5240.51,5502.53,4978.48,5502.53,900],["2023-05-05",5240.51,5240.51,4978.48,4978.48,1400],["2023-05-08",5240.51,5240.51,5240.51,5240.51,200],["2023-05-09",5065.82,5240.51,5065.82,5240.51,500],["2023-05-10",5240.51,5240.51,5153.16,5240.51,300],["2023-05-11",5415.19,5415.19,4978.48,4978.48,1800],["2023-05-12",5240.51,5240.51,5240.51,5240.51,100],["2023-05-15",5240.51,5327.85,5153.16,5240.51,800],["2023-05-16",5153.16,5240.51,5065.82,5240.51,2000],["2023-05-17",5240.51,5240.51,5240.51,5240.51,2400],["2023-05-18",5153.16,5153.16,5153.16,5153.16,200],["2023-05-19",5240.51,5240.51,5240.51,5240.51,400],["2023-05-22",5240.51,5240.51,5240.51,5240.51,0],["2023-05-23",5240.51,5240.51,5240.51,5240.51,100],["2023-05-24",5240.51,5240.51,5240.51,5240.51,0],["2023-05-25",5415.19,5415.19,5415.19,5415.19,200],["2023-05-26",5415.19,5415.19,5415.19,5415.19,0],["2023-05-29",5502.53,5502.53,5502.53,5502.53,100],["2023-05-30",5502.53,5502.53,5502.53,5502.53,0],["2023-05-31",5502.53,5502.53,5415.19,5415.19,300],["2023-06-01",5415.19,5415.19,5415.19,5415.19,0],["2023-06-02",5327.85,5502.53,5327.85,5502.53,500],["2023-06-05",5502.53,5502.53,5502.53,5502.53,0],["2023-06-06",5502.53,5502.53,5502.53,5502.53,0],["2023-06-07",5502.53,5764.56,5502.53,5764.56,7500],["2023-06-08",5764.56,6026.58,5764.56,6026.58,300],["2023-06-09",5939.24,5939.24,5502.53,5589.87,4800],["2023-06-12",5589.87,5589.87,5589.87,5589.87,0],["2023-06-13",5589.87,5589.87,5589.87,5589.87,1100],["2023-06-14",5589.87,5851.9,5589.87,5589.87,2400],["2023-06-15",5589.87,5589.87,5502.53,5502.53,2300],["2023-06-16",5502.53,5589.87,5240.51,5589.87,7600],["2023-06-19",5764.56,5764.56,5764.56,5764.56,100],["2023-06-20",5764.56,5764.56,5764.56,5764.56,0],["2023-06-21",5764.56,5764.56,5677.22,5677.22,500],["2023-06-22",5677.22,5764.56,5677.22,5764.56,1400],["2023-06-23",5764.56,5764.56,5764.56,5764.56,0],["2023-06-26",5764.56,5764.56,5764.56,5764.56,0],["2023-06-27",5502.53,5589.87,5502.53,5589.87,1000],["2023-06-28",5764.56,5764.56,5764.56,5764.56,600],["2023-06-29",5502.53,5677.22,5327.85,5677.22,5100],["2023-06-30",5415.19,5677.22,5327.85,5677.22,4900],["2023-07-03",5677.22,5677.22,5677.22,5677.22,0],["2023-07-04",5677.22,5677.22,5677.22,5677.22,0],["2023-07-05",5415.19,5415.19,5327.85,5415.19,1800],["2023-07-06",5415.19,5415.19,5415.19,5415.19,2200],["2023-07-07",5415.19,5415.19,5415.19,5415.19,0],["2023-07-10",5415.19,5415.19,5415.19,5415.19,2000],["2023-07-11",5415.19,5415.19,5415.19,5415.19,0],["2023-07-12",5502.53,5589.87,5502.53,5589.87,3100],["2023-07-13",5589.87,5589.87,5502.53,5589.87,2700],["2023-07-14",5502.53,5589.87,5415.19,5589.87,4100],["2023-07-17",5589.87,5589.87,5502.53,5589.87,900],["2023-07-18",6113.92,6113.92,5589.87,5764.56,4000],["2023-07-19",5764.56,5764.56,5677.22,5764.56,2100],["2023-07-20",6113.92,6113.92,5677.22,5851.9,2900],["2023-07-21",5677.22,5851.9,5677.22,5851.9,2500],["2023-07-24",5764.56,5939.24,5764.56,5939.24,300],["2023-07-25",5589.87,5764.56,5589.87,5764.56,1600],["2023-07-26",5677.22,5851.9,5589.87,5677.22,1800],["2023-07-27",5589.87,5677.22,5589.87,5677.22,1100],["2023-07-28",5677.22,5851.9,5589.87,5677.22,800],["2023-07-31",5939.24,6026.58,5939.24,5939.24,400],["2023-08-01",5851.9,5851.9,5851.9,5851.9,600],["2023-08-02",5589.87,5677.22,5589.87,5677.22,1200],["2023-08-03",5677.22,5764.56,5589.87,5764.56,300],["2023-08-04",5677.22,5677.22,5589.87,5589.87,700],["2023-08-07",5589.87,5764.56,5589.87,5764.56,200],["2023-08-08",5764.56,5764.56,5764.56,5764.56,100],["2023-08-09",5764.56,5764.56,5764.56,5764.56,0],["2023-08-10",5764.56,5851.9,5764.56,5851.9,1800],["2023-08-11",5764.56,5764.56,5677.22,5764.56,2700],["2023-08-14",5764.56,5939.24,5764.56,5939.24,200],["2023-08-15",5939.24,5939.24,5939.24,5939.24,1800],["2023-08-16",5939.24,5939.24,5764.56,5764.56,1100],["2023-08-17",5764.56,5764.56,5589.87,5764.56,1100],["2023-08-18",5677.22,5677.22,5589.87,5589.87,2800],["2023-08-21",5677.22,5677.22,5327.85,5677.22,1000],["2023-08-22",5764.56,5764.56,5764.56,5764.56,200],["2023-08-23",5764.56,5764.56,5764.56,5764.56,0],["2023-08-24",5764.56,5764.56,5764.56,5764.56,0],["2023-08-25",5764.56,5764.56,5764.56,5764.56,0],["2023-08-28",5677.22,5677.22,5677.22,5677.22,300],["2023-08-29",5677.22,5677.22,5677.22,5677.22,0],["2023-08-30",5677.22,5677.22,5677.22,5677.22,0],["2023-08-31",6026.58,6026.58,6026.58,6026.58,100],["2023-09-05",6026.58,6026.58,6026.58,6026.58,0],["2023-09-06",5589.87,5939.24,5589.87,5939.24,2600],["2023-09-07",5589.87,5939.24,5589.87,5939.24,1500],["2023-09-08",5677.22,5677.22,5677.22,5677.22,100],["2023-09-11",6026.58,6026.58,6026.58,6026.58,200],["2023-09-12",5589.87,5677.22,5589.87,5677.22,700],["2023-09-13",5764.56,5939.24,5764.56,5939.24,300],["2023-09-14",5764.56,5851.9,5764.56,5851.9,200],["2023-09-15",5589.87,5851.9,5502.53,5851.9,3300],["2023-09-18",5677.22,5677.22,5677.22,5677.22,100],["2023-09-19",5677.22,5677.22,5677.22,5677.22,0],["2023-09-20",5677.22,5677.22,5677.22,5677.22,0],["2023-09-21",5677.22,5677.22,5677.22,5677.22,0],["2023-09-22",5502.53,5589.87,5502.53,5589.87,3200],["2023-09-25",5327.85,5764.56,5327.85,5502.53,400],["2023-09-26",5502.53,5677.22,5153.16,5677.22,300],["2023-09-27",5327.85,5677.22,5327.85,5677.22,200],["2023-09-28",5677.22,5677.22,5677.22,5677.22,0],["2023-09-29",5851.9,5851.9,5851.9,5851.9,100],["2023-10-02",5851.9,5851.9,5851.9,5851.9,0],["2023-10-03",5851.9,5851.9,5851.9,5851.9,0],["2023-10-04",5851.9,5851.9,5851.9,5851.9,0],["2023-10-05",5851.9,5851.9,5851.9,5851.9,0],["2023-10-06",5502.53,5502.53,5502.53,5502.53,600],["2023-10-09",5764.56,5764.56,5764.56,5764.56,100],["2023-10-10",5764.56,5764.56,5764.56,5764.56,0],["2023-10-11",5764.56,5764.56,5764.56,5764.56,0],["2023-10-12",5764.56,5764.56,5764.56,5764.56,0],["2023-10-13",5764.56,5764.56,5764.56,5764.56,0],["2023-10-16",5415.19,5415.19,5415.19,5415.19,1700],["2023-10-17",5502.53,5502.53,5415.19,5415.19,300],["2023-10-18",5415.19,5415.19,5415.19,5415.19,0],["2023-10-19",5589.87,5589.87,5589.87,5589.87,100],["2023-10-20",5589.87,5589.87,5589.87,5589.87,0],["2023-10-23",5415.19,5415.19,5415.19,5415.19,500],["2023-10-24",5677.22,5677.22,5677.22,5677.22,100],["2023-10-25",5939.24,5939.24,5939.24,5939.24,100],["2023-10-26",5939.24,5939.24,5939.24,5939.24,0],["2023-10-27",5415.19,5764.56,5415.19,5764.56,300],["2023-10-30",5764.56,5764.56,5764.56,5764.56,0],["2023-10-31",5240.51,5851.9,5240.51,5851.9,900],["2023-11-01",6026.58,6026.58,6026.58,6026.58,200],["2023-11-02",6026.58,6026.58,6026.58,6026.58,0],["2023-11-03",6026.58,6026.58,6026.58,6026.58,0],["2023-11-06",5502.53,5939.24,5502.53,5939.24,300],["2023-11-07",5502.53,5502.53,5415.19,5415.19,400],["2023-11-08",5415.19,5677.22,5065.82,5589.87,900],["2023-11-09",6026.58,6026.58,5502.53,5502.53,200],["2023-11-10",5851.9,5851.9,5851.9,5851.9,100],["2023-11-13",5851.9,5851.9,5851.9,5851.9,0],["2023-11-14",5327.85,5677.22,5327.85,5677.22,700],["2023-11-15",5327.85,5677.22,5327.85,5677.22,300],["2023-11-16",5677.22,5677.22,5677.22,5677.22,0],["2023-11-17",5240.51,5502.53,5240.51,5502.53,300],["2023-11-20",5851.9,5851.9,5851.9,5851.9,100],["2023-11-21",5851.9,5851.9,5851.9,5851.9,0],["2023-11-22",5415.19,5502.53,5415.19,5502.53,1200],["2023-11-23",5502.53,5502.53,5502.53,5502.53,0],["2023-11-24",5153.16,5240.51,5153.16,5153.16,3500],["2023-11-27",5240.51,5240.51,5240.51,5240.51,500],["2023-11-28",4978.48,5327.85,4978.48,5327.85,200],["2023-11-29",5065.82,5327.85,5065.82,5327.85,200],["2023-11-30",5065.82,5327.85,5065.82,5327.85,1700],["2023-12-01",5065.82,5415.19,5065.82,5415.19,300],["2023-12-04",5065.82,5415.19,5065.82,5415.19,200],["2023-12-05",5415.19,5415.19,5415.19,5415.19,0],["2023-12-06",5415.19,5415.19,5415.19,5415.19,0],["2023-12-07",5415.19,5415.19,5415.19,5415.19,0],["2023-12-08",5415.19,5589.87,5415.19,5589.87,300],["2023-12-11",5589.87,5589.87,5589.87,5589.87,0],["2023-12-12",5589.87,5589.87,5589.87,5589.87,0],["2023-12-13",5589.87,5589.87,5589.87,5589.87,0],["2023-12-14",5589.87,5589.87,5589.87,5589.87,0],["2023-12-15",5589.87,5589.87,5589.87,5589.87,0],["2023-12-18",5415.19,5415.19,5415.19,5415.19,500],["2023-12-19",5065.82,5415.19,5065.82,5415.19,200],["2023-12-20",5415.19,5415.19,5415.19,5415.19,0],["2023-12-21",5415.19,5415.19,5415.19,5415.19,0],["2023-12-22",4978.48,5327.85,4978.48,5327.85,200],["2023-12-25",5327.85,5327.85,5327.85,5327.85,0],["2023-12-26",5502.53,5502.53,5502.53,5502.53,300],["2023-12-27",5502.53,5502.53,5502.53,5502.53,0],["2023-12-28",5502.53,5502.53,5502.53,5502.53,0],["2023-12-29",5502.53,5939.24,5502.53,5589.87,800],["2024-01-02",5851.9,5851.9,5851.9,5851.9,100],["2024-01-03",5851.9,5851.9,5851.9,5851.9,0],["2024-01-04",5851.9,5851.9,5851.9,5851.9,0],["2024-01-05",6113.92,6113.92,5764.56,5764.56,200],["2024-01-08",5764.56,5764.56,5764.56,5764.56,0],["2024-01-09",5764.56,5764.56,5764.56,5764.56,0],["2024-01-10",5764.56,5764.56,5764.56,5764.56,0],["2024-01-11",5764.56,5764.56,5764.56,5764.56,0],["2024-01-12",5589.87,5589.87,5415.19,5415.19,1500],["2024-01-15",5764.56,5764.56,5502.53,5502.53,500],["2024-01-16",5677.22,5677.22,5677.22,5677.22,100],["2024-01-17",5677.22,5677.22,5677.22,5677.22,0],["2024-01-18",5939.24,5939.24,5939.24,5939.24,100],["2024-01-19",5939.24,5939.24,5939.24,5939.24,0],["2024-01-22",5764.56,5764.56,5764.56,5764.56,100],["2024-01-23",5764.56,5764.56,5764.56,5764.56,0],["2024-01-24",5677.22,5939.24,5677.22,5677.22,3200],["2024-01-25",5589.87,5589.87,5589.87,5589.87,500],["2024-01-26",5589.87,5589.87,5589.87,5589.87,4000],["2024-01-29",5851.9,5851.9,5851.9,5851.9,100],["2024-01-30",5677.22,5677.22,5677.22,5677.22,2000],["2024-01-31",5677.22,5677.22,5677.22,5677.22,1500],["2024-02-01",5589.87,5764.56,5589.87,5589.87,3600],["2024-02-02",5589.87,5589.87,5589.87,5589.87,2000],["2024-02-05",5589.87,5589.87,5589.87,5589.87,4200],["2024-02-06",5851.9,5851.9,5851.9,5851.9,100],["2024-02-07",5851.9,5851.9,5851.9,5851.9,0],["2024-02-15",5851.9,5851.9,5851.9,5851.9,0],["2024-02-16",5589.87,5589.87,5589.87,5589.87,1400],["2024-02-19",5677.22,5677.22,5589.87,5589.87,1200],["2024-02-20",5589.87,5589.87,5589.87,5589.87,1000],["2024-02-21",5589.87,5939.24,5589.87,5764.56,1200],["2024-02-22",5764.56,5764.56,5589.87,5589.87,1800],["2024-02-23",5589.87,5589.87,5589.87,5589.87,0],["2024-02-26",5851.9,5851.9,5851.9,5851.9,100],["2024-02-27",5851.9,5851.9,5851.9,5851.9,0],["2024-02-28",5851.9,5851.9,5851.9,5851.9,0],["2024-02-29",5851.9,5851.9,5851.9,5851.9,0],["2024-03-01",5851.9,5851.9,5851.9,5851.9,0],["2024-03-04",5589.87,5589.87,5589.87,5589.87,100],["2024-03-05",5764.56,5764.56,5764.56,5764.56,100],["2024-03-06",5764.56,5764.56,5764.56,5764.56,0],["2024-03-07",5764.56,5764.56,5764.56,5764.56,0],["2024-03-08",5764.56,5764.56,5764.56,5764.56,0],["2024-03-11",5764.56,5764.56,5764.56,5764.56,0],["2024-03-12",5589.87,5677.22,5589.87,5677.22,653090],["2024-03-13",5589.87,5589.87,5589.87,5589.87,200],["2024-03-14",5589.87,5589.87,5502.53,5502.53,1300],["2024-03-15",5502.53,5502.53,5502.53,5502.53,0],["2024-03-18",5764.56,5764.56,5502.53,5502.53,1800],["2024-03-19",5502.53,5589.87,5502.53,5589.87,500],["2024-03-20",5851.9,5851.9,5851.9,5851.9,100],["2024-03-21",5851.9,5851.9,5851.9,5851.9,0],["2024-03-22",5502.53,5677.22,5502.53,5677.22,900],["2024-03-25",5677.22,5677.22,5677.22,5677.22,0],["2024-03-26",5677.22,5677.22,5677.22,5677.22,0],["2024-03-27",5677.22,5677.22,5677.22,5677.22,0],["2024-03-28",5677.22,5677.22,5677.22,5677.22,0],["2024-03-29",5677.22,5677.22,5677.22,5677.22,0],["2024-04-01",5502.53,5502.53,5502.53,5502.53,900],["2024-04-02",5502.53,5502.53,5502.53,5502.53,1000],["2024-04-03",5502.53,5502.53,5502.53,5502.53,1000],["2024-04-04",5502.53,5502.53,5502.53,5502.53,900],["2024-04-05",5502.53,5502.53,5502.53,5502.53,0],["2024-04-08",5502.53,5589.87,5502.53,5589.87,500],["2024-04-09",5589.87,5589.87,5589.87,5589.87,0],["2024-04-10",5589.87,5589.87,5589.87,5589.87,0],["2024-04-11",5589.87,5589.87,5589.87,5589.87,0],["2024-04-12",5502.53,5589.87,5502.53,5589.87,500],["2024-04-15",5502.53,5589.87,5502.53,5589.87,400],["2024-04-16",5502.53,5589.87,5502.53,5589.87,900],["2024-04-17",5502.53,5589.87,5502.53,5589.87,300],["2024-04-19",5589.87,5589.87,5589.87,5589.87,0],["2024-04-22",5939.24,5939.24,5939.24,5939.24,100],["2024-04-23",5939.24,5939.24,5939.24,5939.24,0],["2024-04-24",5939.24,5939.24,5939.24,5939.24,0],["2024-04-25",5415.19,5415.19,5415.19,5415.19,200],["2024-04-26",5851.9,5851.9,5851.9,5851.9,100],["2024-05-02",5851.9,5851.9,5851.9,5851.9,0],["2024-05-03",5851.9,5851.9,5851.9,5851.9,0],["2024-05-06",5851.9,5851.9,5851.9,5851.9,0],["2024-05-07",5851.9,5851.9,5851.9,5851.9,0],["2024-05-08",5851.9,5851.9,5851.9,5851.9,0],["2024-05-09",5851.9,5851.9,5851.9,5851.9,0],["2024-05-10",5851.9,5851.9,5851.9,5851.9,0],["2024-05-13",5851.9,5851.9,5851.9,5851.9,0],["2024-05-14",5851.9,5851.9,5851.9,5851.9,0],["2024-05-15",5851.9,5851.9,5851.9,5851.9,0],["2024-05-16",5851.9,5851.9,5851.9,5851.9,0],["2024-05-17",5851.9,5851.9,5851.9,5851.9,0],["2024-05-20",5851.9,5851.9,5851.9,5851.9,0],["2024-05-21",5851.9,5851.9,5851.9,5851.9,0],["2024-05-22",6375.95,6375.95,6375.95,6375.95,100],["2024-05-23",6375.95,6375.95,6375.95,6375.95,0],["2024-05-24",6375.95,6375.95,6375.95,6375.95,0],["2024-05-27",6375.95,6375.95,6375.95,6375.95,0],["2024-05-28",6375.95,6375.95,6375.95,6375.95,0],["2024-05-29",6375.95,6375.95,6375.95,6375.95,0],["2024-05-30",6375.95,6375.95,6375.95,6375.95,0],["2024-05-31",6375.95,6375.95,6375.95,6375.95,0],["2024-06-03",6375.95,6375.95,6375.95,6375.95,0],["2024-06-04",5764.56,5764.56,5764.56,5764.56,4500],["2024-06-05",6026.58,6026.58,6026.58,6026.58,100],["2024-06-06",6288.61,6288.61,6113.92,6113.92,200],["2024-06-07",5502.53,5502.53,5502.53,5502.53,100],["2024-06-10",5502.53,5851.9,5502.53,5851.9,500],["2024-06-11",5851.9,5851.9,5502.53,5502.53,2500],["2024-06-12",5939.24,5939.24,5939.24,5939.24,100],["2024-06-13",5589.87,5589.87,5589.87,5589.87,200],["2024-06-14",5589.87,5589.87,5589.87,5589.87,0],["2024-06-17",5851.9,5851.9,5764.56,5764.56,1300],["2024-06-18",5677.22,5677.22,5677.22,5677.22,300],["2024-06-19",5677.22,5677.22,5677.22,5677.22,0],["2024-06-20",5677.22,5677.22,5677.22,5677.22,3000],["2024-06-21",5677.22,6026.58,5502.53,5764.56,15700],["2024-06-24",5764.56,5939.24,5677.22,5939.24,2900],["2024-06-25",5939.24,5939.24,5939.24,5939.24,0],["2024-06-26",5939.24,5939.24,5939.24,5939.24,0],["2024-06-27",5677.22,5677.22,5677.22,5677.22,400],["2024-06-28",5677.22,5677.22,5677.22,5677.22,0],["2024-07-01",5939.24,5939.24,5677.22,5764.56,1900],["2024-07-02",5764.56,5764.56,5764.56,5764.56,0],["2024-07-03",5589.87,5589.87,5589.87,5589.87,200],["2024-07-04",5764.56,5764.56,5764.56,5764.56,100],["2024-07-05",5764.56,5851.9,5589.87,5851.9,1100],["2024-07-08",5851.9,5851.9,5764.56,5851.9,1700],["2024-07-09",5851.9,5851.9,5851.9,5851.9,0],["2024-07-10",5764.56,5764.56,5764.56,5764.56,500],["2024-07-11",5764.56,5764.56,5764.56,5764.56,0],["2024-07-12",5764.56,5764.56,5764.56,5764.56,100],["2024-07-15",6201.27,6201.27,5677.22,5677.22,300],["2024-07-16",5677.22,5677.22,5677.22,5677.22,0],["2024-07-17",5677.22,5677.22,5677.22,5677.22,2000],["2024-07-18",5677.22,5677.22,5677.22,5677.22,0],["2024-07-19",5677.22,6026.58,5677.22,6026.58,1100],["2024-07-22",6026.58,6026.58,6026.58,6026.58,0],["2024-07-23",6026.58,6026.58,6026.58,6026.58,0],["2024-07-24",6026.58,6026.58,6026.58,6026.58,0],["2024-07-25",6026.58,6026.58,6026.58,6026.58,0],["2024-07-26",6026.58,6026.58,6026.58,6026.58,0],["2024-07-29",6026.58,6026.58,6026.58,6026.58,0],["2024-07-30",6026.58,6026.58,6026.58,6026.58,0],["2024-07-31",5502.53,5502.53,5502.53,5502.53,500],["2024-08-01",5502.53,5502.53,5502.53,5502.53,0],["2024-08-02",5502.53,5502.53,5502.53,5502.53,0],["2024-08-05",5502.53,5502.53,5502.53,5502.53,0],["2024-08-06",5502.53,5502.53,5502.53,5502.53,0],["2024-08-07",5502.53,5502.53,5502.53,5502.53,0],["2024-08-08",5502.53,5502.53,5502.53,5502.53,100],["2024-08-09",5502.53,5502.53,5502.53,5502.53,0],["2024-08-12",5502.53,5502.53,5502.53,5502.53,0],["2024-08-13",5502.53,5502.53,5502.53,5502.53,0],["2024-08-14",5502.53,5502.53,5502.53,5502.53,0],["2024-08-15",5502.53,5502.53,5502.53,5502.53,0],["2024-08-16",5327.85,5502.53,5327.85,5502.53,700],["2024-08-19",5502.53,5502.53,5502.53,5502.53,0],["2024-08-20",5764.56,5764.56,5764.56,5764.56,100],["2024-08-21",5764.56,5764.56,5764.56,5764.56,0],["2024-08-22",5764.56,5764.56,5764.56,5764.56,0],["2024-08-23",5764.56,5764.56,5764.56,5764.56,0],["2024-08-26",5764.56,5764.56,5764.56,5764.56,0],["2024-08-27",5764.56,5764.56,5764.56,5764.56,0],["2024-08-28",5502.53,5764.56,5502.53,5764.56,200],["2024-08-29",6026.58,6026.58,6026.58,6026.58,100],["2024-08-30",6026.58,6026.58,6026.58,6026.58,0],["2024-09-04",5502.53,5851.9,5502.53,5851.9,500],["2024-09-05",5851.9,5851.9,5851.9,5851.9,0],["2024-09-06",5851.9,5851.9,5851.9,5851.9,0],["2024-09-09",5939.24,5939.24,5939.24,5939.24,100],["2024-09-10",5502.53,5851.9,5415.19,5851.9,900],["2024-09-11",5851.9,5851.9,5851.9,5851.9,0],["2024-09-12",5851.9,5851.9,5851.9,5851.9,0],["2024-09-13",5851.9,5851.9,5851.9,5851.9,0],["2024-09-16",5851.9,5851.9,5851.9,5851.9,0],["2024-09-17",5851.9,5851.9,5851.9,5851.9,0],["2024-09-18",5415.19,5502.53,5415.19,5502.53,300],["2024-09-19",5502.53,5502.53,5502.53,5502.53,0],["2024-09-20",5502.53,5502.53,5502.53,5502.53,0],["2024-09-23",5415.19,5415.19,5415.19,5415.19,100],["2024-09-24",5327.85,5764.56,5327.85,5764.56,1600],["2024-09-25",5764.56,5764.56,5764.56,5764.56,0],["2024-09-26",5764.56,5764.56,5764.56,5764.56,0],["2024-09-27",5764.56,5764.56,5764.56,5764.56,0],["2024-09-30",5764.56,5764.56,5764.56,5764.56,0],["2024-10-01",5589.87,5589.87,5240.51,5240.51,1500],["2024-10-02",5589.87,5589.87,5589.87,5589.87,100],["2024-10-03",5589.87,5589.87,5589.87,5589.87,0],["2024-10-04",5589.87,5589.87,5502.53,5502.53,600],["2024-10-07",5502.53,5502.53,5502.53,5502.53,0],["2024-10-08",5502.53,5502.53,5502.53,5502.53,0],["2024-10-09",5502.53,5502.53,5502.53,5502.53,0],["2024-10-10",5502.53,5502.53,5502.53,5502.53,0],["2024-10-11",5939.24,5939.24,5939.24,5939.24,100],["2024-10-14",5939.24,5939.24,5939.24,5939.24,0],["2024-10-15",5939.24,5939.24,5939.24,5939.24,100],["2024-10-16",5939.24,5939.24,5939.24,5939.24,0],["2024-10-17",5939.24,5939.24,5939.24,5939.24,0],["2024-10-18",5939.24,5939.24,5939.24,5939.24,0],["2024-10-21",5502.53,5502.53,5502.53,5502.53,1000],["2024-10-22",5939.24,5939.24,5502.53,5502.53,300],["2024-10-23",5502.53,5502.53,5502.53,5502.53,0],["2024-10-24",5502.53,5502.53,5502.53,5502.53,0],["2024-10-25",5502.53,5502.53,5502.53,5502.53,0],["2024-10-28",5764.56,5764.56,5764.56,5764.56,100],["2024-10-29",5764.56,5764.56,5764.56,5764.56,0],["2024-10-30",5764.56,5764.56,5764.56,5764.56,0],["2024-10-31",5764.56,5764.56,5764.56,5764.56,0],["2024-11-01",5764.56,5764.56,5764.56,5764.56,0],["2024-11-04",6288.61,6288.61,6026.58,6026.58,200],["2024-11-05",6026.58,6026.58,6026.58,6026.58,0],["2024-11-06",6026.58,6550.63,6026.58,6550.63,8200],["2024-11-07",6550.63,6900.0,6550.63,6812.66,2200],["2024-11-08",6637.97,7424.05,6288.61,7424.05,16100],["2024-11-11",7424.05,7424.05,7424.05,7424.05,0],["2024-11-12",6725.32,7249.37,6725.32,6725.32,300],["2024-11-13",6113.92,6113.92,6113.92,6113.92,100],["2024-11-14",5589.87,5764.56,5502.53,5764.56,17300],["2024-11-15",6113.92,6113.92,5240.51,5327.85,2500],["2024-11-18",4803.8,5677.22,4803.8,5677.22,2100],["2024-11-19",5677.22,6026.58,5677.22,6026.58,300],["2024-11-20",5764.56,5764.56,5502.53,5502.53,2800],["2024-11-21",4978.48,6026.58,4978.48,5153.16,900],["2024-11-22",4803.8,5589.87,4803.8,5502.53,2700],["2024-11-25",5502.53,5502.53,5502.53,5502.53,0],["2024-11-26",5939.24,5939.24,4978.48,4978.48,2800],["2024-11-27",5327.85,5327.85,4716.46,5240.51,4400],["2024-11-28",5065.82,5065.82,5065.82,5065.82,300],["2024-11-29",4803.8,5153.16,4803.8,5153.16,2100],["2024-12-02",5240.51,5589.87,5240.51,5589.87,1100],["2024-12-03",5240.51,5240.51,5240.51,5240.51,100],["2024-12-04",4978.48,5065.82,4803.8,5065.82,800],["2024-12-05",5065.82,5415.19,5065.82,5415.19,200],["2024-12-06",5677.22,5851.9,5677.22,5764.56,600],["2024-12-09",5764.56,6113.92,5764.56,6113.92,300],["2024-12-10",6113.92,6113.92,6113.92,6113.92,0],["2024-12-11",6113.92,6113.92,6113.92,6113.92,0],["2024-12-12",6113.92,6113.92,6113.92,6113.92,0],["2024-12-13",6113.92,6113.92,6113.92,6113.92,0],["2024-12-16",6113.92,6113.92,6113.92,6113.92,0],["2024-12-17",5502.53,5502.53,5502.53,5502.53,100],["2024-12-18",5939.24,5939.24,5851.9,5939.24,500],["2024-12-19",6375.95,6375.95,6375.95,6375.95,500],["2024-12-20",6375.95,6375.95,6375.95,6375.95,0],["2024-12-23",6375.95,6375.95,6375.95,6375.95,0],["2024-12-24",6375.95,6375.95,6375.95,6375.95,0],["2024-12-25",5764.56,6375.95,5764.56,6375.95,500],["2024-12-26",6375.95,6375.95,6375.95,6375.95,0],["2024-12-27",6463.29,6463.29,6463.29,6463.29,100],["2024-12-30",6463.29,6463.29,6463.29,6463.29,0],["2024-12-31",5851.9,5851.9,5851.9,5851.9,100],["2025-01-02",5851.9,5851.9,5851.9,5851.9,0],["2025-01-03",5327.85,5415.19,5327.85,5415.19,300],["2025-01-06",5415.19,5415.19,5415.19,5415.19,0],["2025-01-07",5939.24,5939.24,5939.24,5939.24,100],["2025-01-08",5415.19,5415.19,5415.19,5415.19,400],["2025-01-09",5415.19,5415.19,5415.19,5415.19,0],["2025-01-10",5153.16,5153.16,4891.14,4891.14,6800],["2025-01-13",5327.85,5327.85,4803.8,5327.85,500],["2025-01-14",5327.85,5327.85,5327.85,5327.85,0],["2025-01-15",5851.9,5851.9,5851.9,5851.9,100],["2025-01-16",5851.9,5851.9,5851.9,5851.9,0],["2025-01-17",5327.85,5415.19,5327.85,5327.85,2300],["2025-01-20",5327.85,5327.85,4891.14,4891.14,200],["2025-01-21",5327.85,5327.85,5327.85,5327.85,200],["2025-01-22",5502.53,5502.53,5502.53,5502.53,100],["2025-01-23",4978.48,5415.19,4978.48,5415.19,200],["2025-01-24",5415.19,5415.19,5415.19,5415.19,0],["2025-02-03",5415.19,5415.19,5415.19,5415.19,0],["2025-02-04",5415.19,5415.19,5415.19,5415.19,100],["2025-02-05",5415.19,5415.19,5415.19,5415.19,0],["2025-02-06",5415.19,5415.19,5415.19,5415.19,200],["2025-02-07",5415.19,5415.19,5415.19,5415.19,0],["2025-02-10",5415.19,5415.19,5415.19,5415.19,200],["2025-02-11",5415.19,5415.19,5415.19,5415.19,0],["2025-02-12",5415.19,5415.19,5415.19,5415.19,0],["2025-02-13",5415.19,5415.19,5415.19,5415.19,0],["2025-02-14",5415.19,5415.19,5415.19,5415.19,0],["2025-02-17",5240.51,5764.56,5240.51,5764.56,300],["2025-02-18",5939.24,5939.24,5939.24,5939.24,5000],["2025-02-19",5939.24,5939.24,5415.19,5502.53,2600],["2025-02-20",5939.24,5939.24,5939.24,5939.24,100],["2025-02-21",5939.24,5939.24,5939.24,5939.24,100],["2025-02-24",5415.19,5851.9,5415.19,5851.9,500],["2025-02-25",5415.19,5939.24,5415.19,5939.24,600],["2025-02-26",6288.61,6288.61,5502.53,6026.58,400],["2025-02-27",5502.53,5502.53,5502.53,5502.53,100],["2025-02-28",5939.24,6026.58,5764.56,5764.56,500],["2025-03-03",5851.9,5939.24,5851.9,5939.24,200],["2025-03-04",5764.56,5851.9,5764.56,5851.9,1000],["2025-03-05",5502.53,5851.9,5502.53,5677.22,2600],["2025-03-06",5851.9,5851.9,5415.19,5677.22,300],["2025-03-07",5502.53,5502.53,5502.53,5502.53,200],["2025-03-10",5502.53,5502.53,5502.53,5502.53,0],["2025-03-11",5677.22,6026.58,5677.22,6026.58,12000],["2025-03-12",5939.24,5939.24,5939.24,5939.24,200],["2025-03-13",6288.61,6288.61,5764.56,5764.56,500],["2025-03-14",5677.22,5851.9,5677.22,5851.9,1300],["2025-03-17",5589.87,5851.9,5502.53,5851.9,500],["2025-03-18",5851.9,5851.9,5851.9,5851.9,0],["2025-03-19",5502.53,5764.56,5415.19,5764.56,900],["2025-03-20",5764.56,5764.56,5764.56,5764.56,0],["2025-03-21",5677.22,5677.22,5677.22,5677.22,100],["2025-03-24",5764.56,5764.56,5764.56,5764.56,100],["2025-03-25",5589.87,5589.87,5589.87,5589.87,100],["2025-03-26",5589.87,5589.87,5589.87,5589.87,0],["2025-03-27",5502.53,5589.87,5502.53,5589.87,3600],["2025-03-28",5589.87,5589.87,5589.87,5589.87,0],["2025-03-31",5589.87,5589.87,5589.87,5589.87,0],["2025-04-01",5589.87,5589.87,5589.87,5589.87,0],["2025-04-02",5502.53,5939.24,5502.53,5939.24,200],["2025-04-03",5415.19,5415.19,5415.19,5415.19,600],["2025-04-04",5851.9,5851.9,5589.87,5677.22,400],["2025-04-08",5415.19,5415.19,5415.19,5415.19,400],["2025-04-09",5764.56,5764.56,5764.56,5764.56,100],["2025-04-10",6201.27,6201.27,5764.56,6026.58,500],["2025-04-11",6026.58,6026.58,6026.58,6026.58,100],["2025-04-14",6026.58,6026.58,6026.58,6026.58,0],["2025-04-15",6026.58,6026.58,6026.58,6026.58,0],["2025-04-16",5502.53,5502.53,5502.53,5502.53,200],["2025-04-17",5502.53,5502.53,5502.53,5502.53,100],["2025-04-18",5240.51,5764.56,4978.48,5764.56,900],["2025-04-21",5764.56,5764.56,5764.56,5764.56,0],["2025-04-22",5764.56,5764.56,5764.56,5764.56,0],["2025-04-23",5240.51,5939.24,5240.51,5939.24,1000],["2025-04-24",5939.24,5939.24,5939.24,5939.24,0],["2025-04-25",5415.19,5415.19,5415.19,5415.19,1000],["2025-04-28",5415.19,5415.19,5415.19,5415.19,500],["2025-04-29",5415.19,5415.19,5415.19,5415.19,0],["2025-05-05",5415.19,5415.19,5415.19,5415.19,0],["2025-05-06",5415.19,5415.19,5415.19,5415.19,0],["2025-05-07",5415.19,5415.19,5415.19,5415.19,0],["2025-05-08",5415.19,5415.19,5415.19,5415.19,0],["2025-05-09",5415.19,5415.19,5415.19,5415.19,0],["2025-05-12",5240.51,5240.51,5240.51,5240.51,100],["2025-05-13",5240.51,5240.51,5240.51,5240.51,0],["2025-05-14",5240.51,5240.51,5240.51,5240.51,0],["2025-05-15",5240.51,5240.51,5240.51,5240.51,0],["2025-05-16",5240.51,5240.51,5240.51,5240.51,0],["2025-05-19",5240.51,5240.51,5240.51,5240.51,0],["2025-05-20",5240.51,5240.51,5240.51,5240.51,0],["2025-05-21",5240.51,5240.51,5240.51,5240.51,0],["2025-05-22",5240.51,5240.51,5240.51,5240.51,0],["2025-05-23",5240.51,5240.51,5240.51,5240.51,0],["2025-05-26",5240.51,5240.51,5240.51,5240.51,0],["2025-05-27",5240.51,5240.51,5240.51,5240.51,0],["2025-05-28",5240.51,5240.51,5240.51,5240.51,0],["2025-05-29",5065.82,5327.85,5065.82,5327.85,900],["2025-05-30",5327.85,5327.85,5327.85,5327.85,0],["2025-06-02",5327.85,5327.85,5327.85,5327.85,0],["2025-06-03",5327.85,5327.85,5327.85,5327.85,0],["2025-06-04",5327.85,5327.85,5327.85,5327.85,0],["2025-06-05",5327.85,5327.85,5327.85,5327.85,0],["2025-06-06",5327.85,5327.85,5327.85,5327.85,0],["2025-06-09",5327.85,5327.85,5327.85,5327.85,0],["2025-06-10",5327.85,5327.85,5327.85,5327.85,0],["2025-06-11",5327.85,5327.85,5327.85,5327.85,0],["2025-06-12",5327.85,5327.85,5327.85,5327.85,0],["2025-06-13",5327.85,5327.85,5327.85,5327.85,0],["2025-06-16",5327.85,5327.85,5327.85,5327.85,0],["2025-06-17",5327.85,5327.85,5327.85,5327.85,0],["2025-06-18",5327.85,5327.85,5327.85,5327.85,0],["2025-06-19",5327.85,5327.85,5327.85,5327.85,0],["2025-06-20",5327.85,5327.85,5327.85,5327.85,0],["2025-06-23",5327.85,5327.85,5327.85,5327.85,500],["2025-06-24",5327.85,5327.85,5327.85,5327.85,0],["2025-06-25",5327.85,5327.85,5327.85,5327.85,0],["2025-06-26",5327.85,5327.85,5327.85,5327.85,0],["2025-06-27",5415.19,5415.19,5415.19,5415.19,100],["2025-06-30",5415.19,5415.19,5415.19,5415.19,0],["2025-07-01",5065.82,5240.51,5065.82,5240.51,200],["2025-07-02",5240.51,5240.51,5240.51,5240.51,0],["2025-07-03",5240.51,5240.51,5240.51,5240.51,0],["2025-07-04",5153.16,5153.16,5153.16,5153.16,100],["2025-07-07",5153.16,5153.16,5153.16,5153.16,0],["2025-07-08",5153.16,5153.16,5153.16,5153.16,0],["2025-07-09",5153.16,5153.16,5153.16,5153.16,0],["2025-07-10",5153.16,5153.16,5153.16,5153.16,0],["2025-07-11",5153.16,5153.16,5153.16,5153.16,0],["2025-07-14",5240.51,5240.51,5240.51,5240.51,1000],["2025-07-15",5065.82,5065.82,5065.82,5065.82,1000],["2025-07-16",5065.82,5065.82,5065.82,5065.82,0],["2025-07-17",5240.51,5240.51,5240.51,5240.51,500],["2025-07-18",5240.51,5240.51,5240.51,5240.51,0],["2025-07-21",5240.51,5240.51,5240.51,5240.51,0],["2025-07-22",5240.51,5240.51,5240.51,5240.51,0],["2025-07-23",5240.51,5240.51,5240.51,5240.51,0],["2025-07-24",5240.51,5240.51,5240.51,5240.51,0],["2025-07-25",5240.51,5240.51,5240.51,5240.51,0],["2025-07-28",5240.51,5677.22,5240.51,5677.22,200],["2025-07-29",5153.16,5327.85,5153.16,5327.85,700],["2025-07-30",5327.85,5327.85,5327.85,5327.85,3000],["2025-07-31",5327.85,5327.85,5327.85,5327.85,0],["2025-08-01",5677.22,5677.22,5677.22,5677.22,100],["2025-08-04",5677.22,5677.22,5677.22,5677.22,0],["2025-08-05",5677.22,5677.22,5677.22,5677.22,0],["2025-08-06",5240.51,5677.22,5240.51,5677.22,1200],["2025-08-07",5677.22,5677.22,5677.22,5677.22,900],["2025-08-08",5677.22,5677.22,5677.22,5677.22,5200],["2025-08-11",5502.53,5502.53,5415.19,5415.19,1200],["2025-08-12",5415.19,5415.19,5415.19,5415.19,0],["2025-08-13",5502.53,5502.53,5502.53,5502.53,500],["2025-08-14",5415.19,5415.19,5415.19,5415.19,700],["2025-08-15",5327.85,5327.85,5327.85,5327.85,1000],["2025-08-18",5677.22,5677.22,5677.22,5677.22,200],["2025-08-19",5677.22,5677.22,5677.22,5677.22,200],["2025-08-20",5677.22,5677.22,5677.22,5677.22,0],["2025-08-21",5677.22,5677.22,5677.22,5677.22,200],["2025-08-22",5415.19,5677.22,5415.19,5677.22,600],["2025-08-25",5677.22,5677.22,5415.19,5415.19,2700],["2025-08-26",5415.19,5415.19,5415.19,5415.19,0],["2025-08-27",5240.51,5240.51,5240.51,5240.51,200],["2025-08-28",5240.51,5240.51,5240.51,5240.51,0],["2025-08-29",5240.51,5240.51,5240.51,5240.51,100],["2025-09-03",5240.51,5240.51,5240.51,5240.51,0],["2025-09-04",5240.51,5240.51,5240.51,5240.51,0],["2025-09-05",5240.51,5240.51,5240.51,5240.51,500],["2025-09-08",5240.51,5240.51,5240.51,5240.51,0],["2025-09-09",5677.22,5677.22,5677.22,5677.22,100],["2025-09-10",5677.22,5677.22,5677.22,5677.22,100],["2025-09-11",5764.56,5764.56,5764.56,5764.56,100],["2025-09-12",5764.56,5764.56,5764.56,5764.56,0],["2025-09-15",5764.56,5764.56,5764.56,5764.56,100],["2025-09-16",5764.56,5764.56,5764.56,5764.56,0],["2025-09-17",5764.56,5764.56,5764.56,5764.56,0],["2025-09-18",5764.56,5764.56,5764.56,5764.56,0],["2025-09-19",5764.56,5764.56,5764.56,5764.56,0],["2025-09-22",5677.22,5677.22,5677.22,5677.22,1100],["2025-09-23",5677.22,5677.22,5677.22,5677.22,0],["2025-09-24",5677.22,5677.22,5677.22,5677.22,500],["2025-09-25",5677.22,5677.22,5677.22,5677.22,0],["2025-09-26",5677.22,5677.22,5677.22,5677.22,0],["2025-09-29",5677.22,5677.22,5677.22,5677.22,0],["2025-09-30",5677.22,5677.22,5677.22,5677.22,100],["2025-10-01",5677.22,5677.22,5677.22,5677.22,0],["2025-10-02",5677.22,5677.22,5677.22,5677.22,0],["2025-10-03",5240.51,5240.51,5240.51,5240.51,100],["2025-10-06",5240.51,5240.51,5240.51,5240.51,0],["2025-10-07",5240.51,5240.51,5240.51,5240.51,0],["2025-10-08",5240.51,5240.51,5240.51,5240.51,1200],["2025-10-09",5240.51,5240.51,5240.51,5240.51,0],["2025-10-10",5240.51,5240.51,5240.51,5240.51,0],["2025-10-13",5240.51,5240.51,5240.51,5240.51,0],["2025-10-14",5240.51,5240.51,5240.51,5240.51,0],["2025-10-15",5240.51,5240.51,5240.51,5240.51,0],["2025-10-16",5240.51,5240.51,5240.51,5240.51,0],["2025-10-17",5240.51,5240.51,5240.51,5240.51,700],["2025-10-20",5240.51,5240.51,5240.51,5240.51,0],["2025-10-21",5240.51,5240.51,5240.51,5240.51,0],["2025-10-22",5240.51,5240.51,5240.51,5240.51,0],["2025-10-23",5327.85,5327.85,5327.85,5327.85,100],["2025-10-24",5327.85,5327.85,5327.85,5327.85,100],["2025-10-27",5327.85,5327.85,5327.85,5327.85,0],["2025-10-28",5327.85,5327.85,5327.85,5327.85,0],["2025-10-29",5327.85,5327.85,5327.85,5327.85,200],["2025-10-30",5327.85,5327.85,5327.85,5327.85,0],["2025-10-31",5327.85,5327.85,5327.85,5327.85,600],["2025-11-03",5327.85,5327.85,5327.85,5327.85,0],["2025-11-04",5502.53,5502.53,5327.85,5502.53,2300],["2025-11-05",5327.85,5327.85,5327.85,5327.85,100],["2025-11-06",5327.85,5502.53,5327.85,5502.53,2200],["2025-11-07",5415.19,5502.53,5240.51,5502.53,2600],["2025-11-10",5502.53,5502.53,5502.53,5502.53,0],["2025-11-11",5502.53,5502.53,5327.85,5502.53,3900],["2025-11-12",5502.53,5502.53,5240.51,5240.51,1200],["2025-11-13",5415.19,5502.53,5415.19,5502.53,400],["2025-11-14",5502.53,5502.53,5502.53,5502.53,300],["2025-11-17",5502.53,5502.53,5502.53,5502.53,0],["2025-11-18",5502.53,5502.53,5502.53,5502.53,0],["2025-11-19",5502.53,5502.53,5502.53,5502.53,200],["2025-11-20",5240.51,5240.51,5240.51,5240.51,100],["2025-11-21",5327.85,5327.85,5327.85,5327.85,100],["2025-11-24",5327.85,5327.85,5327.85,5327.85,0],["2025-11-25",5502.53,5589.87,5502.53,5589.87,400],["2025-11-26",5589.87,5589.87,5589.87,5589.87,0],["2025-11-27",5589.87,5589.87,5589.87,5589.87,0],["2025-11-28",5589.87,5589.87,5589.87,5589.87,200],["2025-12-01",5589.87,5589.87,5589.87,5589.87,0],["2025-12-02",5589.87,5589.87,5589.87,5589.87,0],["2025-12-03",5589.87,5589.87,5589.87,5589.87,100],["2025-12-04",5589.87,5589.87,5327.85,5589.87,900],["2025-12-05",5589.87,5589.87,5589.87,5589.87,300],["2025-12-08",5589.87,5589.87,5589.87,5589.87,0],["2025-12-09",5589.87,5589.87,5589.87,5589.87,100],["2025-12-10",5589.87,5589.87,5589.87,5589.87,0],["2025-12-11",5589.87,5589.87,5589.87,5589.87,0],["2025-12-12",5240.51,5240.51,5240.51,5240.51,200],["2025-12-15",5502.53,5502.53,5502.53,5502.53,300],["2025-12-16",5502.53,5502.53,5502.53,5502.53,2200],["2025-12-17",5502.53,5502.53,5502.53,5502.53,1000],["2025-12-18",5502.53,5502.53,5502.53,5502.53,1000],["2025-12-19",5502.53,5502.53,5502.53,5502.53,2000],["2025-12-22",5502.53,5502.53,5502.53,5502.53,0],["2025-12-23",5502.53,5502.53,5502.53,5502.53,0],["2025-12-24",5502.53,5502.53,5502.53,5502.53,0],["2025-12-25",5502.53,5502.53,5502.53,5502.53,0],["2025-12-26",5502.53,5502.53,5502.53,5502.53,0],["2025-12-29",5502.53,5502.53,5502.53,5502.53,0],["2025-12-30",5065.82,5502.53,5065.82,5502.53,5500],["2025-12-31",5502.53,5502.53,5502.53,5502.53,0],["2026-01-05",5502.53,5502.53,5502.53,5502.53,0],["2026-01-06",5502.53,5502.53,5502.53,5502.53,0],["2026-01-07",5415.19,5589.87,5415.19,5589.87,600],["2026-01-08",5589.87,5589.87,5589.87,5589.87,0],["2026-01-09",5589.87,5589.87,5589.87,5589.87,0],["2026-01-12",5589.87,5589.87,5589.87,5589.87,0],["2026-01-13",5589.87,5589.87,5589.87,5589.87,0],["2026-01-14",5589.87,5589.87,5589.87,5589.87,0],["2026-01-15",5589.87,5589.87,5589.87,5589.87,0],["2026-01-16",5589.87,5589.87,5589.87,5589.87,0],["2026-01-19",5589.87,5589.87,5589.87,5589.87,0],["2026-01-20",5589.87,5589.87,5589.87,5589.87,0],["2026-01-21",5589.87,5589.87,5589.87,5589.87,200],["2026-01-22",5589.87,5589.87,5502.53,5589.87,1100],["2026-01-23",5851.9,5851.9,5851.9,5851.9,100],["2026-01-26",5851.9,5851.9,5851.9,5851.9,0],["2026-01-27",6288.61,6288.61,6288.61,6288.61,100],["2026-01-28",6288.61,6288.61,6288.61,6288.61,0],["2026-01-29",6288.61,6288.61,6288.61,6288.61,0],["2026-01-30",6288.61,6288.61,6288.61,6288.61,0],["2026-02-02",6288.61,6288.61,6288.61,6288.61,0],["2026-02-03",6288.61,6288.61,5851.9,5851.9,3100],["2026-02-04",6113.92,6113.92,6113.92,6113.92,100],["2026-02-05",5939.24,5939.24,5939.24,5939.24,1000],["2026-02-06",5939.24,5939.24,5939.24,5939.24,2000],["2026-02-09",6288.61,6288.61,6288.61,6288.61,100],["2026-02-10",6288.61,6288.61,6288.61,6288.61,0],["2026-02-11",6026.58,6026.58,6026.58,6026.58,100],["2026-02-12",5939.24,5939.24,5939.24,5939.24,3200],["2026-02-13",5939.24,5939.24,5939.24,5939.24,0],["2026-02-23",5939.24,6375.95,5939.24,6375.95,1400],["2026-02-24",6375.95,6375.95,6375.95,6375.95,200],["2026-02-25",6375.95,6375.95,6375.95,6375.95,0],["2026-02-26",6812.66,6812.66,6637.97,6637.97,300],["2026-02-27",6637.97,6987.34,6637.97,6987.34,2500],["2026-03-02",6987.34,6987.34,6987.34,6987.34,200],["2026-03-03",6987.34,6987.34,6987.34,6987.34,0],["2026-03-04",7336.71,7598.73,7336.71,7336.71,2100],["2026-03-05",6637.97,6637.97,6637.97,6637.97,1000],["2026-03-06",6463.29,6463.29,6463.29,6463.29,200],["2026-03-09",7074.68,7074.68,6812.66,6812.66,1500],["2026-03-10",6812.66,6812.66,6812.66,6812.66,0],["2026-03-11",6637.97,6637.97,6637.97,6637.97,600],["2026-03-12",6637.97,6637.97,6637.97,6637.97,0],["2026-03-13",6637.97,6637.97,6637.97,6637.97,0],["2026-03-16",6637.97,6637.97,6637.97,6637.97,0],["2026-03-17",6550.63,6550.63,6550.63,6550.63,100],["2026-03-18",6550.63,6550.63,6550.63,6550.63,0],["2026-03-19",6550.63,6550.63,6550.63,6550.63,0],["2026-03-20",6113.92,6113.92,5939.24,5939.24,4200],["2026-03-23",6463.29,6463.29,6463.29,6463.29,100],["2026-03-24",7074.68,7074.68,7074.68,7074.68,100],["2026-03-25",7074.68,7074.68,7074.68,7074.68,0],["2026-03-26",7074.68,7074.68,7074.68,7074.68,0],["2026-03-27",7074.68,7074.68,7074.68,7074.68,0],["2026-03-30",7074.68,7074.68,7074.68,7074.68,0],["2026-03-31",7074.68,7074.68,7074.68,7074.68,0],["2026-04-01",7074.68,7074.68,7074.68,7074.68,0],["2026-04-02",7074.68,7074.68,7074.68,7074.68,0],["2026-04-03",7074.68,7074.68,7074.68,7074.68,0],["2026-04-06",7074.68,7074.68,7074.68,7074.68,0],["2026-04-07",7074.68,7074.68,7074.68,7074.68,0],["2026-04-08",6375.95,7074.68,6375.95,7074.68,1800],["2026-04-09",6375.95,6375.95,6375.95,6375.95,2300],["2026-04-10",6375.95,6375.95,6375.95,6375.95,0],["2026-04-13",5939.24,5939.24,5939.24,5939.24,1100],["2026-04-14",5939.24,5939.24,5939.24,5939.24,0],["2026-04-15",5939.24,5939.24,5939.24,5939.24,0],["2026-04-16",5939.24,5939.24,5939.24,5939.24,0],["2026-04-17",5677.22,5677.22,5677.22,5677.22,2900],["2026-04-20",5677.22,5677.22,5677.22,5677.22,0],["2026-04-21",5677.22,5677.22,5677.22,5677.22,0],["2026-04-22",5677.22,5677.22,5677.22,5677.22,0],["2026-04-23",5677.22,5677.22,5677.22,5677.22,0],["2026-04-24",6201.27,6201.27,6113.92,6113.92,3100],["2026-04-28",6113.92,6113.92,6113.92,6113.92,2000],["2026-04-29",6637.97,6637.97,6637.97,6637.97,200],["2026-05-04",6987.34,6987.34,6987.34,6987.34,100],["2026-05-05",6550.63,6550.63,6550.63,6550.63,200],["2026-05-06",6550.63,6637.97,6550.63,6637.97,1400],["2026-05-07",6637.97,6637.97,6375.95,6637.97,1000],["2026-05-08",6637.97,6637.97,6637.97,6637.97,600],["2026-05-11",6637.97,6725.32,6637.97,6725.32,1700],["2026-05-12",6725.32,6725.32,6725.32,6725.32,100],["2026-05-13",6725.32,6725.32,6725.32,6725.32,0],["2026-05-14",6725.32,6725.32,6725.32,6725.32,0],["2026-05-15",6725.32,6725.32,6725.32,6725.32,500],["2026-05-18",6725.32,7249.37,6725.32,7249.37,1100],["2026-05-19",7249.37,7249.37,7249.37,7249.37,0],["2026-05-20",7948.1,7948.1,7686.08,7686.08,200],["2026-05-21",7686.08,7686.08,7686.08,7686.08,0],["2026-05-22",6987.34,6987.34,6987.34,6987.34,600],["2026-05-25",6812.66,6812.66,6812.66,6812.66,100],["2026-05-26",6812.66,6812.66,6812.66,6812.66,300],["2026-05-27",7074.68,7074.68,6201.27,6900.0,3300],["2026-05-28",6900.0,6900.0,6900.0,6900.0,0],["2026-05-29",6288.61,6375.95,6288.61,6375.95,800],["2026-06-01",6375.95,6375.95,6375.95,6375.95,0],["2026-06-02",6113.92,6113.92,6113.92,6113.92,300],["2026-06-03",6725.32,6725.32,6725.32,6725.32,300],["2026-06-04",6550.63,6812.66,6113.92,6725.32,3600],["2026-06-05",6725.32,6725.32,6725.32,6725.32,0],["2026-06-08",6725.32,6725.32,6375.95,6725.32,300],["2026-06-09",6987.34,6987.34,6987.34,6987.34,100],["2026-06-10",6987.34,6987.34,6987.34,6987.34,0],["2026-06-11",6987.34,6987.34,6987.34,6987.34,100],["2026-06-12",6288.61,6288.61,6288.61,6288.61,200],["2026-06-15",6550.63,6812.66,6550.63,6812.66,2600],["2026-06-16",6812.66,7249.37,6201.27,6201.27,500],["2026-06-17",6550.63,6812.66,6550.63,6812.66,1500],["2026-06-18",7162.03,7162.03,7162.03,7162.03,100],["2026-06-19",7162.03,7162.03,7162.03,7162.03,0],["2026-06-22",6987.34,7162.03,6987.34,7162.03,3600],["2026-06-23",6463.29,6987.34,6463.29,6987.34,5200],["2026-06-24",6550.63,6550.63,6288.61,6375.95,8300],["2026-06-25",6375.95,6375.95,6375.95,6375.95,1400],["2026-06-26",6113.92,6113.92,6113.92,6113.92,400],["2026-06-29",6375.95,6463.29,6375.95,6463.29,800],["2026-06-30",6463.29,6463.29,6463.29,6463.29,0],["2026-07-01",6113.92,6113.92,6113.92,6113.92,3000],["2026-07-02",6637.97,6637.97,6026.58,6550.63,500],["2026-07-03",6550.63,6550.63,6550.63,6550.63,200],["2026-07-06",6113.92,6113.92,6113.92,6113.92,400],["2026-07-07",6113.92,6113.92,6113.92,6113.92,1000],["2026-07-08",6113.92,6113.92,6113.92,6113.92,500],["2026-07-09",6113.92,6113.92,6113.92,6113.92,700],["2026-07-10",6113.92,6113.92,6113.92,6113.92,1500],["2026-07-13",6113.92,6113.92,6113.92,6113.92,500],["2026-07-14",6113.92,6113.92,6113.92,6113.92,0],["2026-07-15",6113.92,6113.92,6113.92,6113.92,300],["2026-07-16",6637.97,6637.97,6637.97,6637.97,100],["2026-07-17",6637.97,6637.97,6637.97,6637.97,0],["2026-07-20",6550.63,6550.63,6113.92,6113.92,1100],["2026-07-21",6637.97,6637.97,6637.97,6637.97,200],["2026-07-22",6637.97,6637.97,6637.97,6637.97,0],["2026-07-23",7162.03,7162.03,7162.03,7162.03,200],["2026-07-24",7162.03,7162.03,7162.03,7162.03,0],["2026-07-27",7162.03,7162.03,7162.03,7162.03,0],["2026-07-28",7162.03,7162.03,7162.03,7162.03,0],["2026-07-29",7074.68,7249.37,6812.66,7249.37,10800],["2026-07-30",6987.34,6987.34,6987.34,6987.34,1500],["2026-07-31",7249.37,7249.37,7162.03,7249.37,1800],["2026-08-03",7424.05,7424.05,6550.63,6550.63,26800],["2026-08-04",7162.03,7162.03,6812.66,6900.0,1700],["2026-08-05",6500.0,7300.0,6300.0,6900.0,6800],["2026-08-06",6900.0,6900.0,6300.0,6400.0,2100],["2026-08-07",5800.0,6100.0,5800.0,6100.0,200],["2026-08-10",6300.0,6600.0,6300.0,6600.0,1900],["2026-08-11",6000.0,6000.0,6000.0,6000.0,1000],["2026-08-12",6200.0,6200.0,6100.0,6100.0,300],["2026-08-13",6200.0,6200.0,6200.0,6200.0,500],["2026-08-14",6200.0,6300.0,6200.0,6300.0,200],["2026-08-17",6300.0,6300.0,6300.0,6300.0,0],["2026-08-18",6100.0,6100.0,6100.0,6100.0,200],["2026-08-19",6100.0,6100.0,6100.0,6100.0,0],["2026-08-20",6100.0,6100.0,6100.0,6100.0,0],["2026-08-21",6200.0,6200.0,6200.0,6200.0,100],["2026-08-24",6200.0,6200.0,6200.0,6200.0,260000],["2026-08-25",6200.0,6200.0,6200.0,6200.0,138900],["2026-08-26",6200.0,6200.0,6200.0,6200.0,0],["2026-08-27",6300.0,6300.0,5700.0,5700.0,300],["2026-08-28",6200.0,6200.0,6000.0,6200.0,7200],["2026-09-03",6200.0,6200.0,6200.0,6200.0,0],["2026-09-04",5900.0,6400.0,5600.0,6400.0,5600],["2026-09-07",6400.0,6400.0,6400.0,6400.0,900],["2026-09-08",6400.0,6400.0,6400.0,6400.0,0],["2026-09-09",6000.0,6000.0,6000.0,6000.0,100],["2026-09-10",6000.0,6000.0,6000.0,6000.0,300],["2026-09-11",6000.0,6300.0,6000.0,6000.0,2900],["2026-09-14",6000.0,6000.0,6000.0,6000.0,0],["2026-09-15",6400.0,6400.0,6100.0,6100.0,1800],["2026-09-16",6100.0,6100.0,6100.0,6100.0,0],["2026-09-17",6500.0,6500.0,6500.0,6500.0,100],["2026-09-18",6500.0,6500.0,6500.0,6500.0,0],["2026-09-21",6500.0,6500.0,6500.0,6500.0,0],["2026-09-22",6500.0,6500.0,6500.0,6500.0,0],["2026-09-23",6500.0,6500.0,6500.0,6500.0,611600],["2026-09-24",6500.0,6500.0,6500.0,6500.0,0],["2026-09-25",6500.0,6500.0,6500.0,6500.0,0],["2026-09-28",6500.0,6500.0,6500.0,6500.0,200],["2026-09-29",6500.0,6500.0,6500.0,6500.0,0],["2026-09-30",6500.0,6500.0,6500.0,6500.0,100],["2026-10-01",6500.0,6500.0,6500.0,6500.0,0],["2026-10-02",6500.0,6500.0,6500.0,6500.0,0],["2026-10-05",6500.0,6500.0,6500.0,6500.0,0],["2026-10-06",6500.0,6500.0,6500.0,6500.0,0],["2026-10-07",6500.0,6500.0,6500.0,6500.0,0],["2026-10-08",6500.0,6500.0,6500.0,6500.0,0],["2026-10-09",6500.0,6500.0,6500.0,6500.0,200],["2026-10-12",6500.0,6500.0,6500.0,6500.0,200]]}