{"sym":"SHE","index":false,"bars":[["2019-01-25",5092.83,5602.12,4099.73,4277.98,57300],["2019-01-28",4303.44,4328.91,4252.52,4328.91,9800],["2019-01-29",4328.91,4379.84,4328.91,4328.91,7400],["2019-01-30",4277.98,4277.98,4048.8,4125.2,6700],["2019-01-31",4074.27,4303.44,4074.27,4303.44,6400],["2019-02-01",3972.41,4328.91,3972.41,4176.12,500],["2019-02-11",4176.12,4176.12,4176.12,4176.12,0],["2019-02-12",3972.41,3972.41,3972.41,3972.41,500],["2019-02-13",4023.34,4303.44,3997.87,4277.98,6400],["2019-02-14",4099.73,4252.52,4099.73,4125.2,5000],["2019-02-15",4328.91,4328.91,4227.05,4303.44,4400],["2019-02-18",4405.3,4456.23,4328.91,4456.23,22704],["2019-02-19",4583.55,4583.55,4456.23,4558.09,17900],["2019-02-20",4456.23,4558.09,4456.23,4532.62,3000],["2019-02-21",4328.91,4430.77,4227.05,4227.05,8200],["2019-02-22",4227.05,4252.52,4099.73,4125.2,5900],["2019-02-25",4505.15,4505.15,4505.15,4505.15,300],["2019-02-26",4505.15,4505.15,4505.15,4505.15,500],["2019-02-27",4505.15,4505.15,4342.31,4505.15,1200],["2019-02-28",4478.01,4478.01,4315.17,4315.17,7800],["2019-03-01",4315.17,4396.59,4315.17,4315.17,27338],["2019-03-04",4315.17,4315.17,4315.17,4315.17,400],["2019-03-05",4315.17,4315.17,4288.03,4288.03,17266],["2019-03-06",4179.47,4179.47,4070.92,4179.47,12600],["2019-03-07",4070.92,4206.61,4016.64,4206.61,4200],["2019-03-08",3935.22,4288.03,3935.22,4288.03,200],["2019-03-11",4315.17,4315.17,4315.17,4315.17,2000],["2019-03-12",4342.31,4342.31,4288.03,4288.03,14800],["2019-03-13",4288.03,4288.03,4070.92,4233.75,8800],["2019-03-14",4233.75,4260.89,4152.33,4260.89,3900],["2019-03-15",3908.08,4233.75,3908.08,3989.5,7100],["2019-03-18",4369.45,4369.45,3935.22,4233.75,5000],["2019-03-19",3962.36,4206.61,3962.36,4070.92,2300],["2019-03-20",4125.2,4125.2,3690.96,3908.08,2700],["2019-03-21",3880.94,3880.94,3799.52,3826.66,4900],["2019-03-22",3799.52,3908.08,3772.38,3908.08,2000],["2019-03-25",3799.52,3799.52,3555.27,3609.55,6900],["2019-03-26",3772.38,3799.52,3772.38,3799.52,1800],["2019-03-27",3799.52,3853.8,3799.52,3853.8,1100],["2019-03-28",3826.66,3853.8,3772.38,3799.52,2600],["2019-03-29",3880.94,4070.92,3880.94,4043.78,2000],["2019-04-01",4070.92,4070.92,3853.8,3908.08,6000],["2019-04-02",4016.64,4016.64,3799.52,3799.52,900],["2019-04-03",3826.66,3826.66,3799.52,3799.52,2900],["2019-04-04",3772.38,3799.52,3772.38,3799.52,1900],["2019-04-05",3772.38,3772.38,3772.38,3772.38,1100],["2019-04-08",3772.38,3799.52,3663.82,3799.52,5100],["2019-04-09",3799.52,3826.66,3799.52,3826.66,4000],["2019-04-10",3799.52,3826.66,3799.52,3826.66,1700],["2019-04-11",3772.38,3799.52,3636.69,3799.52,6200],["2019-04-12",3799.52,3799.52,3663.82,3663.82,6500],["2019-04-16",3663.82,3663.82,3636.69,3636.69,10700],["2019-04-17",3663.82,3663.82,3636.69,3636.69,5500],["2019-04-18",3663.82,3663.82,3663.82,3663.82,300],["2019-04-19",3745.24,3799.52,3745.24,3772.38,2100],["2019-04-22",3745.24,3745.24,3636.69,3636.69,4100],["2019-04-23",3636.69,3663.82,3636.69,3636.69,3700],["2019-04-24",3636.69,3636.69,3419.57,3636.69,8800],["2019-04-25",3636.69,3636.69,3555.27,3555.27,500],["2019-04-26",3582.41,3690.96,3582.41,3690.96,7300],["2019-05-02",3690.96,3718.1,3663.82,3690.96,3300],["2019-05-03",3718.1,3745.24,3690.96,3745.24,19400],["2019-05-06",3745.24,3826.66,3718.1,3718.1,5500],["2019-05-07",3718.1,3745.24,3718.1,3745.24,400],["2019-05-08",3745.24,3772.38,3745.24,3772.38,7600],["2019-05-09",3772.38,3826.66,3772.38,3826.66,2400],["2019-05-10",3799.52,3799.52,3772.38,3772.38,500],["2019-05-13",3772.38,3772.38,3663.82,3663.82,7900],["2019-05-14",3772.38,3772.38,3772.38,3772.38,100],["2019-05-15",3745.24,3745.24,3745.24,3745.24,1000],["2019-05-16",3663.82,3690.96,3663.82,3690.96,2200],["2019-05-17",3690.96,3690.96,3690.96,3690.96,0],["2019-05-20",3690.96,3690.96,3636.69,3663.82,1100],["2019-05-21",3582.41,3582.41,3582.41,3582.41,2100],["2019-05-22",3582.41,3582.41,3582.41,3582.41,2300],["2019-05-23",3582.41,3582.41,3582.41,3582.41,1300],["2019-05-24",3609.55,3609.55,3582.41,3582.41,1300],["2019-05-27",3582.41,3609.55,3582.41,3609.55,200],["2019-05-28",3582.41,3609.55,3528.13,3555.27,13400],["2019-05-29",3555.27,3582.41,3555.27,3555.27,10200],["2019-05-30",3555.27,3555.27,3555.27,3555.27,0],["2019-05-31",3528.13,3528.13,3528.13,3528.13,5000],["2019-06-03",3528.13,3528.13,3528.13,3528.13,3500],["2019-06-04",3528.13,3555.27,3528.13,3555.27,2300],["2019-06-05",3582.41,3582.41,3555.27,3555.27,1700],["2019-06-06",3555.27,3555.27,3555.27,3555.27,1200],["2019-06-07",3555.27,3582.41,3528.13,3582.41,31322],["2019-06-10",3636.69,3663.82,3636.69,3663.82,1500],["2019-06-11",3663.82,3663.82,3636.69,3636.69,800],["2019-06-12",3636.69,3636.69,3636.69,3636.69,1600],["2019-06-13",3636.69,3636.69,3636.69,3636.69,1600],["2019-06-14",3636.69,3663.82,3555.27,3663.82,13000],["2019-06-17",3609.55,3690.96,3528.13,3690.96,13400],["2019-06-18",3663.82,3663.82,3663.82,3663.82,200],["2019-06-19",3663.82,3772.38,3663.82,3772.38,5700],["2019-06-20",3799.52,3799.52,3772.38,3772.38,1100],["2019-06-21",3772.38,3772.38,3745.24,3745.24,3600],["2019-06-24",3745.24,3935.22,3745.24,3935.22,9500],["2019-06-25",3799.52,3935.22,3799.52,3935.22,3900],["2019-06-26",3908.08,3935.22,3908.08,3908.08,3400],["2019-06-27",3966.41,3966.41,3908.08,3908.08,6200],["2019-06-28",3908.08,3908.08,3908.08,3908.08,5700],["2019-07-01",3908.08,3966.41,3908.08,3908.08,3700],["2019-07-02",3908.08,3937.24,3908.08,3937.24,4300],["2019-07-03",3966.41,4053.9,3966.41,4053.9,3100],["2019-07-04",4112.23,4345.55,4083.07,4170.56,2800],["2019-07-05",4170.56,4228.89,4170.56,4170.56,4300],["2019-07-08",4199.73,4228.89,4199.73,4228.89,4600],["2019-07-09",4258.06,4258.06,4199.73,4199.73,4000],["2019-07-10",4228.89,4374.72,4199.73,4199.73,3200],["2019-07-11",4199.73,4228.89,4083.07,4083.07,5500],["2019-07-12",4199.73,4199.73,4083.07,4083.07,200],["2019-07-15",4112.23,4258.06,4083.07,4083.07,4900],["2019-07-16",4141.4,4199.73,4083.07,4199.73,1900],["2019-07-17",4199.73,4199.73,4141.4,4199.73,3400],["2019-07-18",4199.73,4345.55,4199.73,4316.39,5900],["2019-07-19",4287.22,4345.55,4258.06,4316.39,2900],["2019-07-22",4316.39,4316.39,4287.22,4316.39,4600],["2019-07-23",4316.39,4316.39,4287.22,4287.22,3900],["2019-07-24",4287.22,4287.22,4258.06,4258.06,2300],["2019-07-25",4287.22,4608.03,4287.22,4374.72,9600],["2019-07-26",4666.36,4812.19,4578.87,4812.19,19500],["2019-07-29",4899.68,4899.68,4637.2,4783.02,10800],["2019-07-30",4870.52,4870.52,4695.53,4783.02,2400],["2019-07-31",4695.53,4695.53,4695.53,4695.53,1000],["2019-08-01",4783.02,4783.02,4666.36,4695.53,9600],["2019-08-02",4695.53,4695.53,4666.36,4666.36,8300],["2019-08-05",4520.54,4520.54,4520.54,4520.54,1300],["2019-08-06",4578.87,4578.87,4374.72,4433.05,9300],["2019-08-07",4491.38,4491.38,4491.38,4491.38,100],["2019-08-08",4462.21,4462.21,4462.21,4462.21,200],["2019-08-09",4462.21,4462.21,4462.21,4462.21,300],["2019-08-12",4287.22,4433.05,4258.06,4316.39,600],["2019-08-13",4433.05,4433.05,4258.06,4258.06,300],["2019-08-14",4374.72,4374.72,4258.06,4258.06,700],["2019-08-15",4316.39,4316.39,4083.07,4083.07,3900],["2019-08-16",4083.07,4287.22,3791.42,4141.4,3300],["2019-08-19",4141.4,4199.73,4083.07,4199.73,800],["2019-08-20",4228.89,4316.39,4141.4,4141.4,600],["2019-08-21",4199.73,4287.22,4083.07,4199.73,1200],["2019-08-22",4083.07,4228.89,3820.59,4228.89,10500],["2019-08-23",4112.23,4112.23,4112.23,4112.23,100],["2019-08-26",4170.56,4199.73,4083.07,4199.73,1700],["2019-08-27",4170.56,4578.87,4083.07,4578.87,4300],["2019-08-28",4199.73,4374.72,4170.56,4374.72,400],["2019-08-29",4462.21,4462.21,4083.07,4316.39,300],["2019-08-30",4083.07,4287.22,3966.41,4228.89,4200],["2019-09-03",4083.07,4083.07,3820.59,3820.59,22800],["2019-09-04",3820.59,3820.59,3820.59,3820.59,200],["2019-09-05",3820.59,3937.24,3820.59,3937.24,300],["2019-09-06",3937.24,3995.57,3937.24,3995.57,3000],["2019-09-09",3966.41,3966.41,3820.59,3820.59,600],["2019-09-10",3791.42,4053.9,3791.42,4053.9,3000],["2019-09-11",3995.57,3995.57,3878.92,3878.92,1200],["2019-09-12",3995.57,3995.57,3995.57,3995.57,500],["2019-09-13",3995.57,3995.57,3995.57,3995.57,400],["2019-09-16",3908.08,3995.57,3908.08,3937.24,2800],["2019-09-17",3995.57,4024.74,3995.57,4024.74,200],["2019-09-18",4024.74,4024.74,3908.08,3908.08,1700],["2019-09-19",3995.57,4024.74,3995.57,4024.74,1500],["2019-09-20",3937.24,3937.24,3937.24,3937.24,100],["2019-09-23",3937.24,3937.24,3820.59,3820.59,900],["2019-09-24",3878.92,3937.24,3849.75,3937.24,2000],["2019-09-25",3937.24,3937.24,3937.24,3937.24,0],["2019-09-26",3878.92,3937.24,3878.92,3937.24,500],["2019-09-27",3937.24,4024.74,3937.24,4024.74,2000],["2019-09-30",4053.9,4141.4,4053.9,4112.23,2900],["2019-10-01",4170.56,4170.56,3995.57,3995.57,2400],["2019-10-02",3995.57,3995.57,3995.57,3995.57,0],["2019-10-03",3995.57,3995.57,3995.57,3995.57,1000],["2019-10-04",3966.41,3995.57,3966.41,3995.57,300],["2019-10-07",3966.41,3995.57,3966.41,3995.57,30600],["2019-10-08",3995.57,3995.57,3995.57,3995.57,0],["2019-10-09",3995.57,3995.57,3995.57,3995.57,0],["2019-10-10",3995.57,3995.57,3995.57,3995.57,32000],["2019-10-11",3966.41,3966.41,3820.59,3820.59,2000],["2019-10-14",4053.9,4053.9,4024.74,4024.74,200],["2019-10-15",3908.08,3908.08,3908.08,3908.08,38100],["2019-10-16",4024.74,4024.74,3908.08,3908.08,300],["2019-10-17",3937.24,3937.24,3937.24,3937.24,100],["2019-10-18",3937.24,3937.24,3937.24,3937.24,0],["2019-10-21",4024.74,4024.74,3937.24,3937.24,1100],["2019-10-22",3937.24,3937.24,3937.24,3937.24,0],["2019-10-23",4053.9,4112.23,4053.9,4083.07,8000],["2019-10-24",4112.23,4112.23,4053.9,4083.07,300],["2019-10-25",4083.07,4112.23,4053.9,4112.23,2400],["2019-10-28",4083.07,4083.07,4083.07,4083.07,4400],["2019-10-29",4083.07,4083.07,4083.07,4083.07,1000],["2019-10-30",4053.9,4053.9,4024.74,4053.9,3500],["2019-10-31",4053.9,4053.9,4053.9,4053.9,2400],["2019-11-01",4053.9,4053.9,4053.9,4053.9,4800],["2019-11-04",4053.9,4053.9,4053.9,4053.9,0],["2019-11-05",4024.74,4024.74,3995.57,4024.74,500],["2019-11-06",4024.74,4024.74,4024.74,4024.74,0],["2019-11-07",3849.75,4083.07,3849.75,4083.07,200],["2019-11-08",4083.07,4083.07,4083.07,4083.07,1500],["2019-11-11",4083.07,4112.23,4083.07,4083.07,2600],["2019-11-12",4112.23,4491.38,4112.23,4228.89,5100],["2019-11-13",4287.22,4374.72,4258.06,4374.72,6000],["2019-11-14",4287.22,4374.72,3937.24,4345.55,7700],["2019-11-15",4345.55,4345.55,4345.55,4345.55,0],["2019-11-18",4345.55,4345.55,4345.55,4345.55,0],["2019-11-19",4345.55,4345.55,4345.55,4345.55,500],["2019-11-20",4220.5,4314.29,4220.5,4314.29,1200],["2019-11-21",4314.29,4314.29,4283.03,4283.03,300],["2019-11-22",4220.5,4220.5,4220.5,4220.5,200],["2019-11-25",4220.5,4220.5,4095.45,4126.71,2700],["2019-11-26",4408.08,4408.08,4408.08,4408.08,100],["2019-11-27",4345.55,4408.08,4345.55,4345.55,300],["2019-11-28",4251.76,4251.76,4251.76,4251.76,100],["2019-11-29",4345.55,4408.08,4345.55,4408.08,300],["2019-12-02",4376.81,4376.81,4251.76,4251.76,300],["2019-12-03",4220.5,4220.5,4064.18,4064.18,3500],["2019-12-04",4157.97,4220.5,4157.97,4220.5,200],["2019-12-05",4220.5,4220.5,4220.5,4220.5,0],["2019-12-06",4220.5,4220.5,4220.5,4220.5,0],["2019-12-09",4220.5,4283.03,4095.45,4251.76,3200],["2019-12-10",4251.76,4314.29,4251.76,4251.76,500],["2019-12-11",4283.03,4345.55,4283.03,4345.55,1900],["2019-12-12",4251.76,4251.76,4095.45,4220.5,5200],["2019-12-13",4220.5,4376.81,4220.5,4376.81,4200],["2019-12-16",4345.55,4345.55,4345.55,4345.55,100],["2019-12-17",4314.29,4408.08,4314.29,4408.08,1100],["2019-12-18",4345.55,4470.6,4345.55,4470.6,1000],["2019-12-19",4470.6,4470.6,4470.6,4470.6,0],["2019-12-20",4439.34,4751.97,4439.34,4720.71,600],["2019-12-23",4720.71,4720.71,4720.71,4720.71,0],["2019-12-24",4720.71,4720.71,4720.71,4720.71,0],["2019-12-25",4658.18,4658.18,4658.18,4658.18,2700],["2019-12-26",4658.18,4658.18,4376.81,4376.81,600],["2019-12-27",4376.81,4376.81,4376.81,4376.81,0],["2019-12-30",4501.87,4501.87,4501.87,4501.87,100],["2019-12-31",4408.08,4626.92,4376.81,4626.92,1200],["2020-01-02",4626.92,4626.92,4626.92,4626.92,1500],["2020-01-03",4626.92,4626.92,4533.13,4533.13,200],["2020-01-06",4533.13,4533.13,4533.13,4533.13,100],["2020-01-07",4533.13,4533.13,4533.13,4533.13,100],["2020-01-08",4533.13,4533.13,4251.76,4376.81,1100],["2020-01-09",4408.08,4408.08,4376.81,4376.81,2100],["2020-01-10",4376.81,4376.81,4376.81,4376.81,100],["2020-01-13",4345.55,4345.55,4345.55,4345.55,1600],["2020-01-14",4501.87,4501.87,4501.87,4501.87,100],["2020-01-15",4501.87,4501.87,4501.87,4501.87,5900],["2020-01-16",4501.87,4501.87,4501.87,4501.87,0],["2020-01-17",4564.39,4564.39,4314.29,4533.13,1100],["2020-01-20",4533.13,4533.13,4533.13,4533.13,0],["2020-01-21",4533.13,4595.66,4533.13,4564.39,2300],["2020-01-22",4595.66,4783.23,4595.66,4783.23,8300],["2020-01-30",4751.97,4751.97,4626.92,4751.97,4800],["2020-01-31",4751.97,4751.97,4751.97,4751.97,100],["2020-02-03",4595.66,4689.44,4533.13,4689.44,3400],["2020-02-04",4720.71,4720.71,4533.13,4533.13,2400],["2020-02-05",4501.87,4658.18,4408.08,4626.92,7900],["2020-02-06",4595.66,4814.5,4595.66,4814.5,2300],["2020-02-07",4751.97,4845.76,4533.13,4845.76,5100],["2020-02-10",4783.23,5158.39,4783.23,5158.39,31500],["2020-02-11",5158.39,5158.39,4939.55,4939.55,6500],["2020-02-12",4970.81,5127.13,4970.81,5064.6,9400],["2020-02-13",4970.81,4970.81,4970.81,4970.81,100],["2020-02-14",4939.55,5064.6,4939.55,5002.07,7500],["2020-02-17",4939.55,5002.07,4939.55,5002.07,200],["2020-02-18",4970.81,4970.81,4845.76,4970.81,2900],["2020-02-19",5002.07,5002.07,4877.02,4877.02,4200],["2020-02-20",4970.81,4970.81,4939.55,4970.81,2900],["2020-02-21",4970.81,4970.81,4970.81,4970.81,1800],["2020-02-24",4877.02,4877.02,4845.76,4845.76,900],["2020-02-25",4689.44,4845.76,4689.44,4845.76,2200],["2020-02-26",4939.55,4939.55,4845.76,4845.76,1600],["2020-02-27",4939.55,4939.55,4689.44,4814.5,7700],["2020-02-28",4689.44,4689.44,4533.13,4689.44,4100],["2020-03-02",4564.39,4689.44,4564.39,4689.44,1200],["2020-03-03",4689.44,4689.44,4564.39,4689.44,4100],["2020-03-04",4658.18,4658.18,4658.18,4658.18,100],["2020-03-05",4751.97,4751.97,4689.44,4689.44,500],["2020-03-06",4720.71,4720.71,4720.71,4720.71,100],["2020-03-09",4751.97,4751.97,4626.92,4626.92,1300],["2020-03-10",4626.92,4626.92,4626.92,4626.92,0],["2020-03-11",4689.44,4720.71,4626.92,4689.44,8700],["2020-03-12",4533.13,4533.13,4314.29,4439.34,1500],["2020-03-13",4220.5,4220.5,4220.5,4220.5,2700],["2020-03-16",4376.81,4376.81,4345.55,4345.55,1200],["2020-03-17",4376.81,4533.13,4376.81,4533.13,1400],["2020-03-18",4439.34,4439.34,4439.34,4439.34,200],["2020-03-19",4439.34,4439.34,4439.34,4439.34,0],["2020-03-20",4877.02,4877.02,4439.34,4439.34,600],["2020-03-23",4877.02,4877.02,4283.03,4283.03,2900],["2020-03-24",4470.6,4470.6,4470.6,4470.6,100],["2020-03-25",4533.13,4533.13,4533.13,4533.13,1100],["2020-03-26",4533.13,4533.13,4533.13,4533.13,0],["2020-03-27",4376.81,4376.81,4376.81,4376.81,100],["2020-03-30",4376.81,4376.81,4314.29,4314.29,2500],["2020-03-31",4314.29,4314.29,4314.29,4314.29,0],["2020-04-01",4501.87,4501.87,4501.87,4501.87,4607],["2020-04-03",4501.87,4501.87,4251.76,4251.76,1800],["2020-04-06",4658.18,4658.18,4658.18,4658.18,4840],["2020-04-07",4345.55,4564.39,4345.55,4564.39,700],["2020-04-08",4720.71,4720.71,4720.71,4720.71,13762],["2020-04-09",4720.71,4783.23,4720.71,4720.71,9400],["2020-04-10",4720.71,4720.71,4720.71,4720.71,1600],["2020-04-13",4720.71,4720.71,4720.71,4720.71,1098],["2020-04-14",4689.44,4689.44,4689.44,4689.44,2000],["2020-04-15",4689.44,4689.44,4689.44,4689.44,100],["2020-04-16",4689.44,4845.76,4689.44,4845.76,900],["2020-04-17",4751.97,4970.81,4751.97,4970.81,1500],["2020-04-20",4845.76,5064.6,4845.76,5002.07,9300],["2020-04-21",5002.07,5158.39,4877.02,5002.07,10600],["2020-04-22",4939.55,5002.07,4939.55,5002.07,3700],["2020-04-23",5033.34,5033.34,5002.07,5002.07,4100],["2020-04-24",5002.07,5002.07,5002.07,5002.07,3100],["2020-04-27",5033.34,5033.34,5002.07,5002.07,3100],["2020-04-28",5002.07,5220.91,5002.07,5095.86,15500],["2020-04-29",5220.91,5471.02,5220.91,5471.02,8500],["2020-05-04",5564.81,5689.86,5471.02,5689.86,12600],["2020-05-05",5627.33,5783.65,5627.33,5627.33,5900],["2020-05-06",5721.12,5877.44,5721.12,5846.17,4400],["2020-05-07",5846.17,5846.17,5439.75,5627.33,8000],["2020-05-08",5846.17,5846.17,5783.65,5783.65,1200],["2020-05-11",5939.96,5939.96,5627.33,5814.91,2600],["2020-05-12",5814.91,5814.91,5814.91,5814.91,5800],["2020-05-13",5846.17,5846.17,5814.91,5814.91,2600],["2020-05-14",5846.17,5846.17,5783.65,5814.91,12000],["2020-05-15",5783.65,5846.17,5627.33,5814.91,9700],["2020-05-18",5627.33,5627.33,5627.33,5627.33,5500],["2020-05-19",5627.33,5627.33,5627.33,5627.33,3100],["2020-05-20",5627.33,5627.33,5627.33,5627.33,2300],["2020-05-21",5627.33,5627.33,5627.33,5627.33,1100],["2020-05-22",5627.33,5627.33,5627.33,5627.33,0],["2020-05-25",5627.33,5627.33,5627.33,5627.33,0],["2020-05-26",5627.33,5627.33,5627.33,5627.33,100],["2020-05-27",5627.33,5627.33,5627.33,5627.33,1900],["2020-05-28",5627.33,5627.33,5627.33,5627.33,0],["2020-05-29",5689.86,5689.86,5689.86,5689.86,900],["2020-06-01",5658.6,5658.6,5658.6,5658.6,300],["2020-06-02",5658.6,5658.6,5408.49,5627.33,3400],["2020-06-03",5627.33,5627.33,5627.33,5627.33,0],["2020-06-04",5939.96,5939.96,5939.96,5939.96,4000],["2020-06-05",5783.65,5783.65,5783.65,5783.65,300],["2020-06-08",5939.96,5939.96,5939.96,5939.96,1000],["2020-06-09",5939.96,5939.96,5939.96,5939.96,1000],["2020-06-10",5939.96,5939.96,5939.96,5939.96,2000],["2020-06-11",5939.96,5939.96,5783.65,5783.65,2300],["2020-06-12",5783.65,5783.65,5783.65,5783.65,500],["2020-06-15",5783.65,5783.65,5783.65,5783.65,0],["2020-06-16",5939.96,6346.38,5939.96,6252.59,7700],["2020-06-17",6252.59,6346.38,6252.59,6346.38,600],["2020-06-18",6471.43,6971.64,6471.43,6971.64,27500],["2020-06-19",7190.48,7503.11,7190.48,7346.8,18700],["2020-06-22",6752.8,7159.22,6627.75,6627.75,17400],["2020-06-23",6659.01,7127.95,6627.75,6877.85,13200],["2020-06-24",6940.38,7159.22,6940.38,7034.17,1200],["2020-06-25",7034.17,7034.17,6721.54,6877.85,3600],["2020-06-26",7002.9,7002.9,6784.06,6940.38,2800],["2020-06-29",7002.9,7002.9,6315.12,6846.59,2700],["2020-06-30",6190.07,6815.33,6190.07,6815.33,2800],["2020-07-01",6877.85,7409.32,6784.06,6846.59,4100],["2020-07-02",7096.69,7096.69,6877.85,6971.64,700],["2020-07-03",6909.11,6909.11,6846.59,6846.59,1800],["2020-07-06",6440.17,6909.11,6440.17,6846.59,3600],["2020-07-07",6877.85,6877.85,6846.59,6877.85,10100],["2020-07-08",7034.17,7034.17,6877.85,6940.38,10800],["2020-07-09",6940.38,7471.85,6940.38,7440.58,11300],["2020-07-10",7440.58,8128.37,7378.06,7940.79,24800],["2020-07-13",8253.42,8253.42,7940.79,8097.11,20100],["2020-07-14",8003.32,8065.84,7972.05,8065.84,5500],["2020-07-15",8065.84,8722.37,8065.84,8315.95,11500],["2020-07-16",9075.78,9075.78,8358.16,9075.78,10300],["2020-07-17",9497.91,9877.83,8864.72,8864.72,11800],["2020-07-20",9666.76,9666.76,8864.72,8864.72,5500],["2020-07-21",9371.27,9371.27,8864.72,8864.72,3300],["2020-07-22",8864.72,8864.72,8864.72,8864.72,4100],["2020-07-23",8864.72,8864.72,8864.72,8864.72,7200],["2020-07-24",8864.72,8864.72,8062.67,8104.88,13700],["2020-07-27",8147.1,8147.1,7387.26,7936.03,15200],["2020-07-28",8062.67,8611.44,7978.24,8611.44,7200],["2020-07-29",8062.67,8611.44,8062.67,8442.59,1400],["2020-07-30",7598.33,7851.61,7598.33,7851.61,200],["2020-07-31",7682.75,7809.39,7682.75,7809.39,1600],["2020-08-03",8020.46,8400.37,7851.61,7851.61,1900],["2020-08-04",8062.67,8189.31,8062.67,8189.31,300],["2020-08-05",8991.35,8991.35,8991.35,8991.35,300],["2020-08-06",8147.1,8949.14,8147.1,8273.73,2000],["2020-08-07",8738.08,8738.08,8273.73,8527.01,5400],["2020-08-10",8822.5,8822.5,8400.37,8400.37,3300],["2020-08-11",9202.42,9202.42,8104.88,8231.52,36100],["2020-08-12",8822.5,8822.5,8231.52,8273.73,10900],["2020-08-13",8400.37,8822.5,8400.37,8653.65,6000],["2020-08-14",8695.86,9075.78,8527.01,8527.01,13900],["2020-08-17",8062.67,9286.84,8062.67,9286.84,400],["2020-08-18",8358.16,8484.8,8358.16,8484.8,200],["2020-08-19",8527.01,8527.01,8527.01,8527.01,100],["2020-08-20",8569.22,8569.22,8569.22,8569.22,200],["2020-08-21",8189.31,8442.59,8189.31,8442.59,200],["2020-08-24",8822.5,8822.5,8442.59,8442.59,3200],["2020-08-25",9244.63,9244.63,8442.59,9033.57,9000],["2020-08-26",9708.97,9708.97,8527.01,8949.14,3000],["2020-08-27",9708.97,9708.97,8527.01,8949.14,4300],["2020-08-28",9708.97,9708.97,8527.01,8527.01,5800],["2020-08-31",8695.86,8822.5,8527.01,8527.01,2100],["2020-09-01",8527.01,8527.01,8527.01,8527.01,1000],["2020-09-03",8527.01,8527.01,8400.37,8442.59,4000],["2020-09-04",8315.95,8442.59,8315.95,8442.59,7600],["2020-09-07",7809.39,8273.73,7809.39,8273.73,1500],["2020-09-08",7724.97,8020.46,7724.97,8020.46,200],["2020-09-09",7851.61,8315.95,7851.61,8231.52,1800],["2020-09-10",8062.67,8062.67,8062.67,8062.67,100],["2020-09-11",8104.88,8231.52,8104.88,8231.52,400],["2020-09-14",8231.52,8231.52,8231.52,8231.52,1200],["2020-09-15",8231.52,8358.16,8231.52,8273.73,2300],["2020-09-16",8358.16,8442.59,8315.95,8442.59,1100],["2020-09-17",8780.29,8780.29,8104.88,8780.29,5200],["2020-09-18",8442.59,8442.59,8442.59,8442.59,200],["2020-09-21",8611.44,8611.44,8611.44,8611.44,300],["2020-09-22",8611.44,8611.44,8611.44,8611.44,0],["2020-09-23",8611.44,8653.65,8315.95,8315.95,6400],["2020-09-24",8315.95,8315.95,8315.95,8315.95,200],["2020-09-25",8315.95,8611.44,8273.73,8273.73,4200],["2020-09-28",8273.73,8273.73,7809.39,8020.46,1500],["2020-09-29",8104.88,8231.52,8104.88,8104.88,2700],["2020-09-30",7809.39,8020.46,7809.39,8020.46,200],["2020-10-01",8020.46,8442.59,8020.46,8358.16,1900],["2020-10-02",8062.67,8358.16,8062.67,8358.16,1930],["2020-10-05",8315.95,8400.37,8315.95,8315.95,1500],["2020-10-06",8020.46,8527.01,8020.46,8231.52,5130],["2020-10-07",8062.67,8991.35,7851.61,8273.73,1700],["2020-10-08",7851.61,8062.67,7851.61,8062.67,300],["2020-10-09",8273.73,8780.29,8147.1,8147.1,4000],["2020-10-12",8231.52,8273.73,8147.1,8273.73,3400],["2020-10-13",8273.73,8273.73,8273.73,8273.73,100],["2020-10-14",9075.78,9075.78,8020.46,8104.88,5300],["2020-10-15",8189.31,8231.52,8189.31,8231.52,300],["2020-10-16",8231.52,8273.73,8231.52,8273.73,2800],["2020-10-19",8062.67,8569.22,8062.67,8569.22,200],["2020-10-20",8400.37,8400.37,8358.16,8358.16,300],["2020-10-21",8611.44,8611.44,8442.59,8442.59,600],["2020-10-22",8527.01,8527.01,7936.03,7936.03,6400],["2020-10-23",8020.46,8400.37,7767.18,7767.18,6500],["2020-10-26",8527.01,8527.01,7682.75,7767.18,3200],["2020-10-27",8273.73,8273.73,7598.33,7978.24,9100],["2020-10-28",8189.31,8189.31,7936.03,7936.03,400],["2020-10-29",7682.75,7682.75,7682.75,7682.75,700],["2020-10-30",7682.75,7682.75,7682.75,7682.75,0],["2020-11-02",8104.88,8104.88,7809.39,7809.39,300],["2020-11-03",8104.88,8104.88,8104.88,8104.88,100],["2020-11-04",7936.03,7936.03,7724.97,7724.97,500],["2020-11-05",7809.39,7809.39,7767.18,7767.18,600],["2020-11-06",7724.97,7724.97,7724.97,7724.97,700],["2020-11-09",7724.97,7936.03,7724.97,7724.97,2600],["2020-11-10",7893.82,7893.82,7724.97,7724.97,6100],["2020-11-11",7640.54,7724.97,7640.54,7724.97,3100],["2020-11-12",7724.97,7724.97,7724.97,7724.97,1200],["2020-11-13",7724.97,7724.97,7724.97,7724.97,300],["2020-11-16",8147.1,8147.1,8147.1,8147.1,100],["2020-11-17",7767.18,7767.18,7767.18,7767.18,1100],["2020-11-18",7724.97,7724.97,7682.75,7724.97,2200],["2020-11-19",7724.97,7724.97,7724.97,7724.97,100],["2020-11-20",7640.54,7640.54,7598.33,7640.54,2800],["2020-11-23",7640.54,7640.54,7640.54,7640.54,1900],["2020-11-24",7387.26,7640.54,7387.26,7640.54,600],["2020-11-25",7598.33,7598.33,7598.33,7598.33,800],["2020-11-26",7598.33,7598.33,7598.33,7598.33,1500],["2020-11-27",7556.11,7598.33,7513.9,7598.33,1200],["2020-11-30",7513.9,7513.9,7302.84,7302.84,6900],["2020-12-01",7218.41,7302.84,7133.99,7302.84,19400],["2020-12-02",7260.62,7302.84,7260.62,7260.62,1700],["2020-12-03",7260.62,7260.62,7260.62,7260.62,1800],["2020-12-04",7345.05,7978.24,7302.84,7978.24,1500],["2020-12-07",7302.84,7809.39,7302.84,7809.39,200],["2020-12-08",7387.26,7767.18,7387.26,7767.18,700],["2020-12-09",7556.11,7556.11,7387.26,7387.26,2300],["2020-12-10",7471.69,7471.69,7387.26,7387.26,800],["2020-12-11",7302.84,7302.84,7302.84,7302.84,200],["2020-12-14",7302.84,7387.26,7302.84,7387.26,2300],["2020-12-15",7387.26,7387.26,7387.26,7387.26,2300],["2020-12-16",7387.26,7387.26,7387.26,7387.26,0],["2020-12-17",7387.26,7387.26,7302.84,7302.84,1900],["2020-12-18",7345.05,7345.05,7345.05,7345.05,400],["2020-12-21",7345.05,7513.9,7260.62,7513.9,9172],["2020-12-22",7513.9,7513.9,7513.9,7513.9,400],["2020-12-23",7513.9,7513.9,7345.05,7345.05,500],["2020-12-24",7260.62,7387.26,7260.62,7387.26,2400],["2020-12-25",7387.26,7471.69,7387.26,7387.26,1400],["2020-12-28",7429.48,7429.48,7345.05,7387.26,4400],["2020-12-29",7387.26,7387.26,7387.26,7387.26,0],["2020-12-30",7387.26,7387.26,7387.26,7387.26,2000],["2020-12-31",7387.26,7429.48,7387.26,7429.48,12900],["2021-01-04",7387.26,7387.26,7387.26,7387.26,18100],["2021-01-05",7387.26,7387.26,7345.05,7387.26,12200],["2021-01-06",7387.26,7598.33,7387.26,7598.33,2200],["2021-01-07",7598.33,7598.33,7513.9,7513.9,3900],["2021-01-08",7345.05,7513.9,7302.84,7513.9,6763],["2021-01-11",7429.48,7429.48,7345.05,7387.26,3700],["2021-01-12",7429.48,7429.48,7387.26,7429.48,6800],["2021-01-13",7429.48,7429.48,7345.05,7429.48,12500],["2021-01-14",7387.26,7387.26,7387.26,7387.26,4300],["2021-01-15",7387.26,7387.26,7387.26,7387.26,600],["2021-01-18",7387.26,7387.26,7345.05,7345.05,6500],["2021-01-19",7387.26,7429.48,7345.05,7345.05,8100],["2021-01-20",7302.84,7302.84,7218.41,7218.41,1400],["2021-01-21",7598.33,7936.03,7598.33,7936.03,19500],["2021-01-22",8062.67,8695.86,8062.67,8527.01,14000],["2021-01-25",8527.01,8569.22,8527.01,8569.22,6800],["2021-01-26",8569.22,8569.22,8104.88,8104.88,14200],["2021-01-27",8104.88,8104.88,8020.46,8020.46,7400],["2021-01-28",7598.33,7598.33,7387.26,7387.26,10100],["2021-01-29",7387.26,7429.48,7007.35,7429.48,4100],["2021-02-01",7556.11,7556.11,7556.11,7556.11,100],["2021-02-02",7556.11,7556.11,7556.11,7556.11,0],["2021-02-03",7556.11,7556.11,7556.11,7556.11,1100],["2021-02-04",7556.11,7682.75,7556.11,7682.75,400],["2021-02-05",7640.54,7724.97,7640.54,7724.97,1000],["2021-02-08",7767.18,8020.46,7767.18,7978.24,11400],["2021-02-09",8358.16,8358.16,8358.16,8358.16,1400],["2021-02-17",8358.16,8442.59,8358.16,8358.16,2200],["2021-02-18",8147.1,8400.37,8147.1,8400.37,5200],["2021-02-19",8400.37,8400.37,7978.24,8400.37,6600],["2021-02-22",8400.37,8400.37,8358.16,8358.16,9300],["2021-02-23",8358.16,8358.16,8358.16,8358.16,3900],["2021-02-24",8358.16,8669.37,8358.16,8669.37,3600],["2021-02-25",8402.62,8624.91,8402.62,8624.91,2000],["2021-02-26",8358.16,8358.16,8224.79,8224.79,3756],["2021-03-01",7869.12,8180.33,7869.12,8180.33,900],["2021-03-02",8180.33,8447.08,8180.33,8447.08,10400],["2021-03-03",8447.08,8447.08,8447.08,8447.08,100],["2021-03-04",8447.08,8447.08,8447.08,8447.08,300],["2021-03-05",8402.62,8447.08,8224.79,8447.08,2100],["2021-03-08",8180.33,8180.33,8091.41,8091.41,3800],["2021-03-09",8091.41,8224.79,8046.95,8180.33,6200],["2021-03-10",8224.79,8358.16,8180.33,8358.16,6300],["2021-03-11",8358.16,8669.37,8358.16,8669.37,8200],["2021-03-12",8669.37,8669.37,8491.54,8491.54,5000],["2021-03-15",8491.54,8535.99,8313.7,8535.99,1300],["2021-03-16",8535.99,8535.99,8535.99,8535.99,2100],["2021-03-17",8535.99,8535.99,8535.99,8535.99,900],["2021-03-18",8535.99,8535.99,8535.99,8535.99,1000],["2021-03-19",9336.24,9336.24,8624.91,8624.91,303],["2021-03-22",8269.24,8269.24,8269.24,8269.24,100],["2021-03-23",8269.24,8269.24,8269.24,8269.24,100],["2021-03-24",9025.03,9025.03,8269.24,8313.7,400],["2021-03-25",8313.7,8313.7,8313.7,8313.7,0],["2021-03-26",8313.7,8313.7,8313.7,8313.7,1000],["2021-03-29",8313.7,8447.08,8313.7,8447.08,6900],["2021-03-30",8447.08,8447.08,8447.08,8447.08,100],["2021-03-31",8447.08,8447.08,8447.08,8447.08,0],["2021-04-01",8402.62,8402.62,8269.24,8269.24,300],["2021-04-02",8002.49,8046.95,8002.49,8046.95,500],["2021-04-05",8313.7,8491.54,8313.7,8447.08,8200],["2021-04-06",8447.08,8447.08,8091.41,8091.41,1000],["2021-04-07",8224.79,8402.62,8180.33,8402.62,5958],["2021-04-08",8402.62,8402.62,8402.62,8402.62,1100],["2021-04-09",8402.62,8402.62,8358.16,8402.62,3700],["2021-04-12",8402.62,8402.62,8224.79,8402.62,4900],["2021-04-13",8402.62,8402.62,8402.62,8402.62,3400],["2021-04-14",8402.62,8891.66,8402.62,8891.66,19300],["2021-04-15",8891.66,8891.66,8713.83,8713.83,5500],["2021-04-16",8624.91,8624.91,8447.08,8580.45,8600],["2021-04-19",8491.54,8491.54,8447.08,8491.54,4200],["2021-04-20",8447.08,8491.54,8402.62,8402.62,4200],["2021-04-22",8402.62,8447.08,8402.62,8402.62,1500],["2021-04-23",8358.16,8358.16,8269.24,8269.24,9800],["2021-04-26",8269.24,8269.24,8224.79,8224.79,300],["2021-04-27",8224.79,8224.79,8224.79,8224.79,0],["2021-04-28",8224.79,8224.79,8224.79,8224.79,0],["2021-04-29",7824.66,8447.08,7824.66,8447.08,300],["2021-05-04",8002.49,8402.62,8002.49,8402.62,200],["2021-05-05",8358.16,8358.16,8002.49,8002.49,16000],["2021-05-06",8002.49,8269.24,7869.12,8269.24,5300],["2021-05-07",7869.12,8224.79,7468.99,8002.49,14100],["2021-05-10",8002.49,8091.41,8002.49,8046.95,9730],["2021-05-11",8046.95,8046.95,8046.95,8046.95,0],["2021-05-12",8046.95,8046.95,8046.95,8046.95,0],["2021-05-13",8046.95,8046.95,7780.2,7824.66,7000],["2021-05-14",7824.66,7824.66,7824.66,7824.66,5600],["2021-05-17",7824.66,7824.66,7824.66,7824.66,3200],["2021-05-18",7557.91,7557.91,7202.24,7335.62,20600],["2021-05-19",7513.45,7513.45,7513.45,7513.45,200],["2021-05-20",7335.62,7335.62,7335.62,7335.62,100],["2021-05-21",7380.08,7468.99,7335.62,7468.99,20600],["2021-05-24",7335.62,7335.62,7335.62,7335.62,2400],["2021-05-25",7335.62,8046.95,7335.62,7557.91,3000],["2021-05-26",8002.49,8002.49,8002.49,8002.49,1000],["2021-05-27",8002.49,8002.49,7913.58,7913.58,1500],["2021-05-28",7913.58,7913.58,7913.58,7913.58,0],["2021-05-31",7380.08,7468.99,7380.08,7468.99,2100],["2021-06-01",7958.04,7958.04,7557.91,7557.91,600],["2021-06-02",7557.91,7557.91,7557.91,7557.91,700],["2021-06-03",7557.91,7557.91,7557.91,7557.91,200],["2021-06-04",7691.29,7735.74,7557.91,7557.91,7700],["2021-06-07",7557.91,7691.29,7557.91,7691.29,2000],["2021-06-08",7602.37,7602.37,7202.24,7468.99,7600],["2021-06-09",7602.37,7602.37,7602.37,7602.37,600],["2021-06-10",7602.37,8358.16,7602.37,8224.79,7900],["2021-06-11",8224.79,8224.79,8224.79,8224.79,0],["2021-06-14",8224.79,8224.79,8224.79,8224.79,0],["2021-06-15",7468.99,7557.91,7468.99,7557.91,10800],["2021-06-16",7557.91,7557.91,7468.99,7468.99,11500],["2021-06-17",7424.54,7468.99,7424.54,7468.99,6100],["2021-06-18",7468.99,7468.99,7468.99,7468.99,22000],["2021-06-21",7468.99,8180.33,7468.99,8180.33,15300],["2021-06-22",8180.33,8180.33,8180.33,8180.33,0],["2021-06-23",7602.37,7646.83,7602.37,7646.83,4500],["2021-06-24",7646.83,7646.83,7557.91,7602.37,5400],["2021-06-25",7602.37,7691.29,7602.37,7646.83,59200],["2021-06-28",7557.91,7691.29,7468.99,7691.29,6700],["2021-06-29",7557.91,7557.91,7513.45,7513.45,8383],["2021-06-30",7513.45,7557.91,7513.45,7513.45,800],["2021-07-01",7335.62,7557.91,7335.62,7513.45,500],["2021-07-02",7468.99,7468.99,7468.99,7468.99,1000],["2021-07-05",7468.99,7735.74,7424.54,7735.74,3500],["2021-07-06",7468.99,7468.99,7468.99,7468.99,3800],["2021-07-07",7157.79,7557.91,7157.79,7557.91,2500],["2021-07-08",7557.91,7557.91,7557.91,7557.91,0],["2021-07-09",7557.91,7557.91,7557.91,7557.91,0],["2021-07-12",7335.62,7335.62,6935.49,6935.49,2200],["2021-07-13",7424.54,7424.54,7113.33,7113.33,1400],["2021-07-14",7335.62,7335.62,7291.16,7291.16,2000],["2021-07-15",7246.7,7335.62,7157.79,7157.79,1500],["2021-07-16",7380.08,7380.08,7380.08,7380.08,100],["2021-07-19",7380.08,7380.08,7380.08,7380.08,1200],["2021-07-20",7380.08,7380.08,7380.08,7380.08,2000],["2021-07-21",7380.08,7424.54,7380.08,7424.54,2700],["2021-07-22",7380.08,7424.54,7380.08,7424.54,13150],["2021-07-23",7424.54,7424.54,7424.54,7424.54,0],["2021-07-26",7380.08,7380.08,7335.62,7335.62,1400],["2021-07-27",7335.62,8002.49,7335.62,8002.49,10400],["2021-07-28",7424.54,7913.58,7424.54,7913.58,300],["2021-07-29",7557.91,7557.91,7557.91,7557.91,400],["2021-07-30",7780.2,7780.2,7780.2,7780.2,200],["2021-08-02",7691.29,7691.29,7646.83,7691.29,15300],["2021-08-03",7468.99,7468.99,7468.99,7468.99,600],["2021-08-04",7468.99,7513.45,7468.99,7513.45,1600],["2021-08-05",7513.45,7513.45,7513.45,7513.45,0],["2021-08-06",7335.62,7335.62,7335.62,7335.62,100],["2021-08-09",7335.62,7557.91,7335.62,7557.91,2300],["2021-08-10",7557.91,7780.2,7557.91,7780.2,400],["2021-08-11",7869.12,7913.58,7869.12,7913.58,900],["2021-08-12",7869.12,7913.58,7557.91,7913.58,6900],["2021-08-13",7958.04,8180.33,7958.04,8002.49,7700],["2021-08-16",8002.49,8002.49,8002.49,8002.49,700],["2021-08-17",8046.95,8046.95,7958.04,7958.04,4800],["2021-08-18",8002.49,8224.79,8002.49,8002.49,7500],["2021-08-19",8002.49,8002.49,8002.49,8002.49,3100],["2021-08-20",8002.49,8002.49,8002.49,8002.49,4700],["2021-08-23",8224.79,8224.79,7780.2,7780.2,12000],["2021-08-24",7780.2,8002.49,7780.2,7780.2,5300],["2021-08-25",7958.04,8180.33,7958.04,8180.33,39600],["2021-08-26",8661.52,8982.32,8394.19,8661.52,5000],["2021-08-27",8661.52,8661.52,8394.19,8394.19,3600],["2021-08-30",8447.66,8447.66,8394.19,8394.19,3300],["2021-08-31",8394.19,8394.19,8394.19,8394.19,0],["2021-09-01",8394.19,8394.19,8073.39,8340.73,6300],["2021-09-06",8340.73,9089.25,8340.73,8340.73,7100],["2021-09-07",8340.73,8340.73,8287.26,8287.26,6100],["2021-09-08",8287.26,8340.73,8073.39,8340.73,2500],["2021-09-09",8340.73,8340.73,8126.86,8126.86,5300],["2021-09-10",8126.86,8180.33,8019.93,8019.93,5100],["2021-09-13",8126.86,8126.86,8019.93,8126.86,7600],["2021-09-14",8126.86,8126.86,8019.93,8019.93,5300],["2021-09-15",8126.86,8126.86,8019.93,8019.93,3000],["2021-09-16",8019.93,8019.93,8019.93,8019.93,1800],["2021-09-17",8019.93,8019.93,7913.0,8019.93,4400],["2021-09-20",7913.0,8019.93,7859.53,8019.93,8400],["2021-09-21",7966.46,8019.93,7806.06,7966.46,8500],["2021-09-22",7859.53,7966.46,7752.6,7966.46,11700],["2021-09-23",7966.46,8019.93,7752.6,7966.46,4900],["2021-09-24",7966.46,7966.46,7966.46,7966.46,8100],["2021-09-27",8019.93,8019.93,7966.46,8019.93,4200],["2021-09-28",8019.93,8019.93,8019.93,8019.93,600],["2021-09-29",7752.6,8019.93,7752.6,8019.93,200],["2021-09-30",7913.0,7966.46,7806.06,7966.46,300],["2021-10-01",7913.0,7966.46,7913.0,7966.46,600],["2021-10-04",8019.93,8019.93,7966.46,7966.46,1000],["2021-10-05",8019.93,8019.93,7806.06,7966.46,400],["2021-10-06",7966.46,8714.99,7966.46,8714.99,9300],["2021-10-07",8714.99,8714.99,8554.59,8714.99,1500],["2021-10-08",8554.59,8554.59,8019.93,8554.59,1700],["2021-10-11",8501.12,8501.12,8019.93,8340.73,6300],["2021-10-12",8233.79,8233.79,7913.0,8019.93,7400],["2021-10-13",8287.26,8287.26,8287.26,8287.26,100],["2021-10-14",8287.26,8287.26,8233.79,8233.79,400],["2021-10-15",7966.46,7966.46,7966.46,7966.46,2303],["2021-10-18",8019.93,8019.93,8019.93,8019.93,900],["2021-10-19",8019.93,8073.39,7966.46,8073.39,1600],["2021-10-20",8019.93,8073.39,7966.46,8073.39,600],["2021-10-21",7859.53,8180.33,7859.53,8180.33,600],["2021-10-22",8019.93,8180.33,7913.0,7913.0,3900],["2021-10-25",7913.0,8073.39,7859.53,8073.39,17800],["2021-10-26",8019.93,8019.93,7859.53,7966.46,12400],["2021-10-27",7966.46,8019.93,7966.46,7966.46,11300],["2021-10-28",7966.46,8019.93,7966.46,8019.93,5200],["2021-10-29",8073.39,8073.39,8019.93,8019.93,3900],["2021-11-01",8019.93,8073.39,7966.46,8019.93,11500],["2021-11-02",7966.46,8126.86,7966.46,8126.86,10800],["2021-11-03",8180.33,8554.59,8180.33,8233.79,27900],["2021-11-04",8501.12,8501.12,8340.73,8340.73,2500],["2021-11-05",8287.26,8287.26,8073.39,8073.39,10900],["2021-11-08",8447.66,8447.66,8073.39,8180.33,8800],["2021-11-09",8180.33,8340.73,8073.39,8233.79,3500],["2021-11-10",8233.79,8394.19,8233.79,8394.19,10700],["2021-11-11",8501.12,8501.12,8394.19,8394.19,5800],["2021-11-12",8340.73,8394.19,8233.79,8394.19,10000],["2021-11-15",8340.73,8394.19,8126.86,8394.19,7500],["2021-11-16",8340.73,8340.73,8233.79,8233.79,4200],["2021-11-17",8340.73,8394.19,8180.33,8394.19,6500],["2021-11-18",8394.19,8394.19,8180.33,8180.33,4700],["2021-11-19",8180.33,8340.73,8180.33,8340.73,5500],["2021-11-22",8180.33,8287.26,8126.86,8233.79,6000],["2021-11-23",8180.33,8180.33,8126.86,8126.86,2626],["2021-11-24",8340.73,8340.73,8126.86,8233.79,5400],["2021-11-25",8340.73,8340.73,8233.79,8233.79,16200],["2021-11-26",8233.79,8287.26,8019.93,8233.79,8700],["2021-11-29",8126.86,8340.73,8073.39,8340.73,11900],["2021-11-30",8126.86,8340.73,8126.86,8287.26,5420],["2021-12-01",8287.26,8340.73,8233.79,8340.73,5300],["2021-12-02",8340.73,8340.73,8126.86,8180.33,5200],["2021-12-03",8180.33,8233.79,8019.93,8233.79,5300],["2021-12-06",8073.39,8126.86,7966.46,8073.39,9300],["2021-12-07",8126.86,8180.33,8126.86,8126.86,6500],["2021-12-08",8019.93,8233.79,7913.0,8126.86,2500],["2021-12-09",8126.86,8126.86,8073.39,8126.86,2300],["2021-12-10",8126.86,8180.33,8126.86,8180.33,900],["2021-12-13",8019.93,8180.33,8019.93,8180.33,4100],["2021-12-14",8180.33,8340.73,8180.33,8180.33,9800],["2021-12-15",8233.79,8233.79,8126.86,8180.33,2500],["2021-12-16",8073.39,8180.33,7966.46,8180.33,1700],["2021-12-17",8019.93,8180.33,7966.46,8180.33,4100],["2021-12-20",8019.93,8180.33,8019.93,8180.33,2900],["2021-12-21",8019.93,8019.93,8019.93,8019.93,4400],["2021-12-22",8019.93,8073.39,8019.93,8073.39,1500],["2021-12-23",7966.46,7966.46,7913.0,7913.0,1500],["2021-12-24",7752.6,7913.0,7752.6,7913.0,4200],["2021-12-27",7913.0,7913.0,7913.0,7913.0,0],["2021-12-28",8019.93,8180.33,8019.93,8180.33,11200],["2021-12-29",7966.46,8180.33,7966.46,8126.86,300],["2021-12-30",8126.86,8126.86,8126.86,8126.86,100],["2021-12-31",8073.39,8073.39,8019.93,8073.39,2280],["2022-01-04",8073.39,8073.39,7271.4,7271.4,5400],["2022-01-05",7324.87,7966.46,7324.87,7966.46,7276],["2022-01-06",8019.93,8180.33,8019.93,8126.86,5700],["2022-01-07",7966.46,8073.39,7913.0,8073.39,2800],["2022-01-10",8019.93,8019.93,7913.0,8019.93,3000],["2022-01-11",8019.93,8126.86,8019.93,8126.86,4000],["2022-01-12",8019.93,8019.93,7913.0,8019.93,1100],["2022-01-13",7966.46,7966.46,7966.46,7966.46,100],["2022-01-14",7913.0,7913.0,7806.06,7806.06,400],["2022-01-17",7859.53,8019.93,7859.53,8019.93,1000],["2022-01-18",7966.46,7966.46,7217.94,7806.06,3800],["2022-01-19",7806.06,8019.93,7806.06,8019.93,1100],["2022-01-20",8019.93,8019.93,7485.27,8019.93,1000],["2022-01-21",7966.46,7966.46,7966.46,7966.46,400],["2022-01-24",7752.6,7913.0,7752.6,7913.0,1200],["2022-01-25",7806.06,7913.0,7806.06,7913.0,6800],["2022-01-26",7966.46,8554.59,7966.46,8180.33,9000],["2022-01-27",8287.26,8287.26,8019.93,8126.86,3300],["2022-01-28",8180.33,8180.33,8180.33,8180.33,1500],["2022-02-07",8180.33,8180.33,8126.86,8180.33,17480],["2022-02-08",8287.26,8340.73,8287.26,8340.73,17300],["2022-02-09",8340.73,8340.73,8287.26,8340.73,7900],["2022-02-10",8340.73,8501.12,8340.73,8447.66,8400],["2022-02-11",8554.59,8554.59,8447.66,8447.66,6000],["2022-02-14",8394.19,8447.66,8287.26,8447.66,1100],["2022-02-15",8340.73,8340.73,8287.26,8340.73,7100],["2022-02-16",8340.73,8447.66,8340.73,8340.73,2100],["2022-02-17",8287.26,8394.19,8287.26,8340.73,1100],["2022-02-18",8340.73,8447.66,8340.73,8447.66,20300],["2022-02-21",8447.66,8447.66,8394.19,8447.66,9900],["2022-02-22",8447.66,8447.66,8126.86,8126.86,16100],["2022-02-23",8233.79,8340.73,8233.79,8287.26,1900],["2022-02-24",8233.79,8287.26,8180.33,8180.33,6700],["2022-02-25",8180.33,8287.26,8126.86,8287.26,2800],["2022-02-28",8287.26,8287.26,8126.86,8287.26,3400],["2022-03-01",8233.79,8287.26,8126.86,8180.33,10800],["2022-03-02",8287.26,8821.92,8287.26,8608.06,15500],["2022-03-03",8554.59,8608.06,8340.73,8554.59,15700],["2022-03-04",8554.59,8821.92,8554.59,8554.59,7800],["2022-03-07",8608.06,8661.52,8340.73,8661.52,8500],["2022-03-08",8661.52,8928.85,8554.59,8554.59,15400],["2022-03-09",8554.59,8554.59,8447.66,8501.12,9000],["2022-03-10",8554.59,8821.92,8554.59,8554.59,19900],["2022-03-11",8821.92,8821.92,8554.59,8554.59,4100],["2022-03-14",8554.59,8554.59,8287.26,8287.26,1900],["2022-03-15",8287.26,8661.52,8287.26,8661.52,2300],["2022-03-16",8661.52,8821.92,8661.52,8768.46,7100],["2022-03-17",8608.06,8661.52,8501.12,8661.52,5200],["2022-03-18",8714.99,8714.99,8554.59,8554.59,3000],["2022-03-21",8554.59,8608.06,8554.59,8608.06,5900],["2022-03-22",8608.06,8661.52,8501.12,8501.12,5000],["2022-03-23",8501.12,8821.92,8501.12,8821.92,11000],["2022-03-24",9035.79,9356.58,8714.99,8714.99,29400],["2022-03-25",8714.99,8821.92,8714.99,8821.92,500],["2022-03-28",8821.92,8875.39,8714.99,8821.92,13300],["2022-03-29",8821.92,8821.92,8714.99,8768.46,2000],["2022-03-30",8768.46,8768.46,8608.06,8608.06,7900],["2022-03-31",8608.06,8714.99,8608.06,8608.06,7300],["2022-04-01",8714.99,8714.99,8714.99,8714.99,2400],["2022-04-04",8821.92,8875.39,8714.99,8714.99,13700],["2022-04-05",8714.99,9035.79,8714.99,9035.79,9700],["2022-04-06",9035.79,9035.79,8821.92,8982.32,7100],["2022-04-07",8982.32,8982.32,8821.92,8928.85,2500],["2022-04-08",8928.85,8982.32,8821.92,8982.32,13800],["2022-04-12",8982.32,8982.32,8661.52,8661.52,7500],["2022-04-13",8821.92,8821.92,8661.52,8661.52,4500],["2022-04-14",8661.52,8821.92,8287.26,8821.92,3000],["2022-04-15",8554.59,8821.92,8554.59,8661.52,4300],["2022-04-18",8554.59,8554.59,8019.93,8554.59,5300],["2022-04-19",8501.12,8554.59,8340.73,8340.73,7200],["2022-04-20",8287.26,8340.73,8287.26,8287.26,5300],["2022-04-21",8233.79,8233.79,7752.6,8073.39,8500],["2022-04-22",8180.33,8180.33,8180.33,8180.33,600],["2022-04-25",8394.19,8394.19,8394.19,8394.19,100],["2022-04-26",7752.6,8019.93,7592.2,7913.0,13500],["2022-04-27",7913.0,7913.0,7859.53,7913.0,1200],["2022-04-28",8073.39,8126.86,8073.39,8126.86,700],["2022-04-29",8126.86,8126.86,8126.86,8126.86,1300],["2022-05-04",8073.39,8073.39,8073.39,8073.39,6300],["2022-05-05",8126.86,8126.86,7913.0,7913.0,4800],["2022-05-06",7913.0,7913.0,7485.27,7806.06,5900],["2022-05-09",7806.06,7806.06,7485.27,7485.27,4400],["2022-05-10",6843.67,7485.27,6843.67,7485.27,4300],["2022-05-11",7538.73,7966.46,7538.73,7966.46,900],["2022-05-12",7538.73,7538.73,7485.27,7485.27,3400],["2022-05-13",7431.8,7431.8,6790.21,6843.67,6400],["2022-05-16",6950.6,7431.8,6950.6,7431.8,500],["2022-05-17",7431.8,7431.8,7378.33,7378.33,5100],["2022-05-18",7378.33,7592.2,7378.33,7485.27,5700],["2022-05-19",7485.27,7485.27,7217.94,7378.33,2200],["2022-05-20",7378.33,7378.33,7378.33,7378.33,5700],["2022-05-23",7752.6,7752.6,7324.87,7378.33,4200],["2022-05-24",7324.87,7324.87,7324.87,7324.87,1100],["2022-05-25",7324.87,8019.93,7324.87,7806.06,36600],["2022-05-26",7806.06,7806.06,7324.87,7538.73,2400],["2022-05-27",8287.26,8287.26,8126.86,8126.86,300],["2022-05-30",7966.46,8073.39,7378.33,8073.39,700],["2022-05-31",8073.39,8073.39,7538.73,7538.73,2300],["2022-06-01",8287.26,8287.26,8019.93,8019.93,200],["2022-06-02",7752.6,7752.6,7485.27,7485.27,7600],["2022-06-03",7699.13,7699.13,7699.13,7699.13,900],["2022-06-06",7699.13,7699.13,7699.13,7699.13,200],["2022-06-07",7217.94,7217.94,7004.07,7217.94,5605],["2022-06-08",7431.8,7538.73,7431.8,7485.27,6700],["2022-06-09",7485.27,7699.13,7485.27,7699.13,300],["2022-06-10",7592.2,7592.2,7592.2,7592.2,100],["2022-06-13",7057.54,7485.27,7057.54,7271.4,1060],["2022-06-14",7324.87,7324.87,6790.21,6950.6,7000],["2022-06-15",6469.41,6629.81,6469.41,6629.81,2400],["2022-06-16",6629.81,6629.81,6629.81,6629.81,3500],["2022-06-17",6629.81,6629.81,5988.21,6095.15,14800],["2022-06-20",6095.15,6095.15,5507.02,5507.02,16700],["2022-06-21",5988.21,5988.21,5613.95,5613.95,5600],["2022-06-22",5667.42,5667.42,5613.95,5667.42,7900],["2022-06-23",5774.35,5774.35,5667.42,5720.88,21900],["2022-06-24",5774.35,5774.35,5774.35,5774.35,1100],["2022-06-27",5774.35,5988.21,5774.35,5988.21,10400],["2022-06-28",5988.21,5988.21,5988.21,5988.21,1100],["2022-06-29",5881.28,6148.61,5827.81,6148.61,800],["2022-06-30",6362.48,6415.94,6148.61,6148.61,12500],["2022-07-01",6148.61,6148.61,6148.61,6148.61,0],["2022-07-04",6148.61,6148.61,6148.61,6148.61,800],["2022-07-05",6148.61,6148.61,5881.28,6148.61,4900],["2022-07-06",6148.61,6148.61,5988.21,5988.21,700],["2022-07-07",5881.28,6148.61,5453.55,6148.61,5400],["2022-07-08",6095.15,6095.15,6095.15,6095.15,1000],["2022-07-11",6095.15,6095.15,6095.15,6095.15,0],["2022-07-12",5988.21,5988.21,5988.21,5988.21,1600],["2022-07-13",5988.21,6202.08,5988.21,6095.15,13600],["2022-07-14",6095.15,6362.48,6095.15,6362.48,400],["2022-07-15",5934.75,6415.94,5934.75,6095.15,9600],["2022-07-18",6095.15,6309.01,5988.21,6041.68,1200],["2022-07-19",6041.68,6041.68,6041.68,6041.68,100],["2022-07-20",6095.15,6148.61,6095.15,6148.61,600],["2022-07-21",6148.61,6309.01,5988.21,6309.01,6000],["2022-07-22",6255.54,6309.01,6255.54,6309.01,800],["2022-07-25",6309.01,6362.48,6309.01,6309.01,1100],["2022-07-26",6255.54,6362.48,6041.68,6309.01,12800],["2022-07-27",6362.48,6362.48,6148.61,6148.61,900],["2022-07-28",6148.61,6202.08,6148.61,6202.08,500],["2022-07-29",6362.48,6469.41,6362.48,6469.41,2700],["2022-08-01",6469.41,7004.07,6469.41,6950.6,14500],["2022-08-02",6897.14,7004.07,6790.21,7004.07,3600],["2022-08-03",6950.6,7324.87,6950.6,7324.87,3100],["2022-08-04",7324.87,7324.87,7111.0,7324.87,5300],["2022-08-05",7324.87,7324.87,7271.4,7324.87,3800],["2022-08-08",7485.27,8019.93,7485.27,8019.93,33000],["2022-08-09",8019.93,8725.68,7955.77,8019.93,8200],["2022-08-10",8019.93,8019.93,8019.93,8019.93,1600],["2022-08-11",8019.93,8212.41,7250.02,7891.61,26800],["2022-08-12",8084.09,8084.09,7891.61,7891.61,1300],["2022-08-15",7506.65,7699.13,7506.65,7570.81,8600],["2022-08-16",7570.81,7570.81,7378.33,7442.49,4100],["2022-08-17",7506.65,7506.65,7185.86,7378.33,8600],["2022-08-18",7506.65,7763.29,7506.65,7699.13,700],["2022-08-19",7378.33,7506.65,7378.33,7506.65,600],["2022-08-22",7378.33,7378.33,7314.17,7314.17,800],["2022-08-23",7314.17,7314.17,7185.86,7185.86,6500],["2022-08-24",7506.65,7506.65,7057.54,7378.33,5700],["2022-08-25",7378.33,7378.33,7057.54,7057.54,5000],["2022-08-26",7057.54,7057.54,7057.54,7057.54,1300],["2022-08-29",6865.06,7121.7,6800.9,7057.54,3800],["2022-08-30",7121.7,7121.7,7057.54,7057.54,1200],["2022-08-31",6736.74,7314.17,6736.74,7314.17,1300],["2022-09-05",7250.02,7250.02,7250.02,7250.02,2500],["2022-09-06",7250.02,7250.02,7121.7,7250.02,1400],["2022-09-07",7250.02,7250.02,7250.02,7250.02,0],["2022-09-08",7506.65,7506.65,7378.33,7378.33,200],["2022-09-09",7378.33,7378.33,7378.33,7378.33,0],["2022-09-12",8019.93,8019.93,6993.38,7057.54,5000],["2022-09-13",7314.17,7378.33,7314.17,7378.33,1600],["2022-09-14",7314.17,7314.17,7250.02,7314.17,1100],["2022-09-15",6800.9,7250.02,6800.9,7121.7,1200],["2022-09-16",6800.9,7250.02,6800.9,7250.02,1100],["2022-09-19",6929.22,7185.86,6736.74,7185.86,1800],["2022-09-20",7057.54,7057.54,6865.06,6865.06,300],["2022-09-21",6865.06,6865.06,6800.9,6865.06,2400],["2022-09-22",6608.42,7314.17,6608.42,7314.17,300],["2022-09-23",7314.17,7314.17,7314.17,7314.17,0],["2022-09-26",7314.17,7314.17,7314.17,7314.17,0],["2022-09-27",7121.7,7121.7,7121.7,7121.7,100],["2022-09-28",7057.54,7057.54,7057.54,7057.54,100],["2022-09-29",7057.54,7185.86,7057.54,7185.86,2000],["2022-09-30",6608.42,7057.54,6608.42,6608.42,4700],["2022-10-03",7057.54,7057.54,6608.42,6608.42,1400],["2022-10-04",7057.54,7057.54,6223.46,7057.54,1000],["2022-10-05",6865.06,6929.22,6865.06,6865.06,1400],["2022-10-06",6800.9,6800.9,6544.26,6736.74,400],["2022-10-07",7057.54,7057.54,6415.94,6672.58,5500],["2022-10-10",6159.31,6993.38,6159.31,6993.38,400],["2022-10-11",6736.74,6736.74,6608.42,6608.42,300],["2022-10-12",6993.38,6993.38,6030.99,6865.06,9100],["2022-10-13",6287.62,7250.02,6223.46,6993.38,1100],["2022-10-14",6415.94,6415.94,6415.94,6415.94,200],["2022-10-17",6865.06,6865.06,6865.06,6865.06,100],["2022-10-18",6544.26,6736.74,6544.26,6736.74,1500],["2022-10-19",6929.22,6929.22,6351.78,6800.9,500],["2022-10-20",6415.94,6415.94,6223.46,6415.94,2400],["2022-10-21",6672.58,6672.58,6159.31,6480.1,800],["2022-10-24",6480.1,6480.1,5838.51,6351.78,5300],["2022-10-25",5774.35,6800.9,5774.35,6415.94,900],["2022-10-26",6672.58,6672.58,6415.94,6415.94,600],["2022-10-27",6287.62,6287.62,5966.83,6223.46,2000],["2022-10-28",6223.46,6223.46,6095.15,6095.15,1000],["2022-10-31",6095.15,6095.15,5966.83,5966.83,6000],["2022-11-01",5966.83,5966.83,5838.51,5838.51,4400],["2022-11-02",5966.83,5966.83,5774.35,5774.35,16000],["2022-11-03",6351.78,6351.78,6351.78,6351.78,400],["2022-11-04",6351.78,6351.78,6351.78,6351.78,0],["2022-11-07",5838.51,5838.51,5774.35,5838.51,15200],["2022-11-08",5838.51,5838.51,5838.51,5838.51,0],["2022-11-09",5325.23,5325.23,5325.23,5325.23,100],["2022-11-10",5389.39,5389.39,5132.75,5132.75,4300],["2022-11-11",5325.23,5389.39,5004.44,5004.44,300],["2022-11-14",5004.44,5004.44,4811.96,4811.96,500],["2022-11-15",4683.64,4683.64,4362.84,4362.84,2400],["2022-11-16",4234.52,4234.52,4106.2,4106.2,4000],["2022-11-17",4362.84,4491.16,4362.84,4491.16,700],["2022-11-18",4555.32,4940.28,4362.84,4619.48,2600],["2022-11-21",5068.59,5068.59,5068.59,5068.59,400],["2022-11-22",5517.71,5517.71,5517.71,5517.71,1200],["2022-11-23",6030.99,6030.99,6030.99,6030.99,4300],["2022-11-24",6415.94,6415.94,6415.94,6415.94,1200],["2022-11-25",5774.35,6223.46,5774.35,5774.35,2000],["2022-11-28",6287.62,6287.62,6095.15,6095.15,1800],["2022-11-29",6415.94,6415.94,5838.51,5838.51,1600],["2022-11-30",5838.51,6095.15,5261.07,6095.15,2300],["2022-12-01",5774.35,6223.46,5774.35,6223.46,2000],["2022-12-02",6159.31,6223.46,6095.15,6095.15,2500],["2022-12-05",6095.15,6095.15,5774.35,6095.15,800],["2022-12-06",6287.62,6287.62,5838.51,6095.15,2600],["2022-12-07",5774.35,5774.35,5774.35,5774.35,400],["2022-12-08",6223.46,6223.46,6223.46,6223.46,100],["2022-12-09",5646.03,5646.03,5646.03,5646.03,300],["2022-12-12",5646.03,6030.99,5517.71,6030.99,2700],["2022-12-13",6030.99,6030.99,6030.99,6030.99,0],["2022-12-14",6030.99,6030.99,6030.99,6030.99,0],["2022-12-15",5646.03,5646.03,5646.03,5646.03,100],["2022-12-16",5581.87,5966.83,5453.55,5966.83,2700],["2022-12-19",5453.55,6095.15,5453.55,6030.99,1700],["2022-12-20",6095.15,6095.15,6095.15,6095.15,200],["2022-12-21",5581.87,6030.99,5581.87,6030.99,200],["2022-12-22",5774.35,5774.35,5581.87,5581.87,3600],["2022-12-23",5581.87,5581.87,5581.87,5581.87,0],["2022-12-26",5132.75,5966.83,5132.75,5966.83,800],["2022-12-27",5453.55,5517.71,5453.55,5517.71,200],["2022-12-28",5774.35,5774.35,5774.35,5774.35,100],["2022-12-29",5325.23,5774.35,5325.23,5774.35,1300],["2022-12-30",5774.35,5774.35,5774.35,5774.35,0],["2023-01-03",5838.51,5838.51,5838.51,5838.51,100],["2023-01-04",5838.51,5838.51,5838.51,5838.51,300],["2023-01-05",6415.94,6415.94,6415.94,6415.94,100],["2023-01-06",6415.94,6415.94,5774.35,6287.62,2400],["2023-01-09",6287.62,6287.62,6287.62,6287.62,0],["2023-01-10",6223.46,6223.46,6159.31,6159.31,3000],["2023-01-11",6159.31,6159.31,6159.31,6159.31,0],["2023-01-12",6159.31,6159.31,6159.31,6159.31,0],["2023-01-13",6159.31,6159.31,6159.31,6159.31,0],["2023-01-16",6030.99,6030.99,6030.99,6030.99,100],["2023-01-17",5966.83,6159.31,5966.83,6159.31,400],["2023-01-18",5646.03,5646.03,5581.87,5646.03,900],["2023-01-19",5646.03,6030.99,5646.03,6030.99,1100],["2023-01-27",6030.99,6030.99,5966.83,5966.83,600],["2023-01-30",5966.83,6415.94,5966.83,6415.94,600],["2023-01-31",6608.42,7057.54,6608.42,7057.54,200],["2023-02-01",7057.54,7057.54,7057.54,7057.54,0],["2023-02-02",7057.54,7057.54,7057.54,7057.54,0],["2023-02-03",7057.54,7057.54,7057.54,7057.54,0],["2023-02-06",7057.54,7057.54,7057.54,7057.54,0],["2023-02-07",6351.78,6736.74,6351.78,6736.74,600],["2023-02-08",6544.26,6544.26,6095.15,6415.94,4800],["2023-02-09",6415.94,6415.94,6415.94,6415.94,100],["2023-02-10",5774.35,6159.31,5774.35,6159.31,4800],["2023-02-13",6287.62,6608.42,5774.35,6095.15,1200],["2023-02-14",6095.15,6095.15,6095.15,6095.15,200],["2023-02-15",6287.62,6672.58,6287.62,6415.94,300],["2023-02-16",5902.67,5902.67,5902.67,5902.67,100],["2023-02-17",6159.31,6480.1,6159.31,6159.31,300],["2023-02-20",6736.74,6736.74,6736.74,6736.74,100],["2023-02-21",6095.15,6415.94,6095.15,6415.94,800],["2023-02-22",6159.31,6415.94,6095.15,6415.94,500],["2023-02-23",6095.15,6351.78,5902.67,6351.78,400],["2023-02-24",6351.78,6415.94,6351.78,6415.94,200],["2023-02-27",6351.78,6351.78,6095.15,6095.15,1600],["2023-02-28",6095.15,6095.15,6095.15,6095.15,0],["2023-03-01",5902.67,6351.78,5838.51,6351.78,1100],["2023-03-02",5774.35,6351.78,5774.35,6351.78,3000],["2023-03-03",6351.78,6351.78,6351.78,6351.78,0],["2023-03-06",5838.51,6415.94,5838.51,6415.94,400],["2023-03-07",6415.94,6415.94,6415.94,6415.94,0],["2023-03-08",5838.51,6287.62,5838.51,6287.62,200],["2023-03-09",6415.94,6415.94,5774.35,5774.35,3800],["2023-03-10",6287.62,6287.62,5838.51,5838.51,2300],["2023-03-13",6287.62,6415.94,6287.62,6415.94,300],["2023-03-14",5838.51,6287.62,5774.35,6287.62,1200],["2023-03-15",6095.15,6095.15,5710.19,6095.15,10900],["2023-03-16",6415.94,6415.94,5838.51,6159.31,3200],["2023-03-17",6095.15,6095.15,5774.35,5966.83,1400],["2023-03-20",5966.83,5966.83,5710.19,5710.19,700],["2023-03-21",5902.67,5902.67,5902.67,5902.67,100],["2023-03-22",5838.51,5902.67,5838.51,5902.67,3600],["2023-03-23",5902.67,5902.67,5902.67,5902.67,0],["2023-03-24",5774.35,5774.35,5774.35,5774.35,500],["2023-03-27",5838.51,5838.51,5581.87,5774.35,2200],["2023-03-28",5774.35,5774.35,5774.35,5774.35,100],["2023-03-29",5774.35,5774.35,5774.35,5774.35,1200],["2023-03-30",5838.51,5838.51,5838.51,5838.51,1400],["2023-03-31",5902.67,5902.67,5838.51,5838.51,1000],["2023-04-03",6030.99,6030.99,5966.83,6030.99,3000],["2023-04-04",5774.35,5902.67,5774.35,5902.67,1500],["2023-04-05",5774.35,6030.99,5774.35,6030.99,6400],["2023-04-06",6030.99,6030.99,6030.99,6030.99,2000],["2023-04-07",5902.67,5902.67,5902.67,5902.67,900],["2023-04-10",5966.83,5966.83,5902.67,5902.67,600],["2023-04-11",5774.35,5902.67,5774.35,5902.67,200],["2023-04-12",5902.67,5902.67,5646.03,5774.35,1700],["2023-04-13",5902.67,5966.83,5774.35,5774.35,2900],["2023-04-14",5966.83,6030.99,5966.83,6030.99,1500],["2023-04-17",6030.99,6030.99,6030.99,6030.99,1200],["2023-04-18",6159.31,6223.46,6159.31,6223.46,400],["2023-04-19",6223.46,6223.46,6030.99,6030.99,500],["2023-04-20",6223.46,6223.46,6223.46,6223.46,1600],["2023-04-21",6223.46,6223.46,6223.46,6223.46,1300],["2023-04-24",5902.67,5902.67,5902.67,5902.67,2000],["2023-04-25",5902.67,5902.67,5902.67,5902.67,100],["2023-04-26",5774.35,6030.99,5774.35,6030.99,600],["2023-04-27",5966.83,6159.31,5966.83,6159.31,6100],["2023-04-28",6415.94,6736.74,6415.94,6736.74,59300],["2023-05-04",7378.33,7378.33,7378.33,7378.33,56600],["2023-05-05",8084.09,8084.09,8084.09,8084.09,28600],["2023-05-08",8854.0,8854.0,8533.2,8854.0,86800],["2023-05-09",9110.64,9688.07,8340.73,9174.8,54100],["2023-05-10",9238.96,9238.96,8276.57,8276.57,48200],["2023-05-11",8533.2,8597.36,8340.73,8469.04,4300],["2023-05-12",8276.57,8276.57,7634.97,7763.29,40700],["2023-05-15",7955.77,7955.77,7378.33,7378.33,33800],["2023-05-16",7699.13,8084.09,7506.65,7827.45,5800],["2023-05-17",7506.65,7634.97,7506.65,7506.65,7500],["2023-05-18",7506.65,7634.97,7378.33,7378.33,13000],["2023-05-19",7442.49,7442.49,7185.86,7250.02,14200],["2023-05-22",7250.02,7250.02,6736.74,7185.86,41200],["2023-05-23",7250.02,7442.49,6929.22,7185.86,17100],["2023-05-24",6865.06,7185.86,6800.9,6865.06,33300],["2023-05-25",6800.9,6993.38,6800.9,6865.06,10600],["2023-05-26",6865.06,7506.65,6736.74,7250.02,33200],["2023-05-29",7250.02,7442.49,7185.86,7314.17,10400],["2023-05-30",7442.49,7570.81,7314.17,7570.81,13400],["2023-05-31",7570.81,7634.97,7314.17,7442.49,18100],["2023-06-01",7314.17,7891.61,7250.02,7699.13,27700],["2023-06-02",7570.81,7699.13,7506.65,7699.13,9200],["2023-06-05",7699.13,7699.13,7378.33,7378.33,10000],["2023-06-06",7634.97,7634.97,7378.33,7378.33,5200],["2023-06-07",7442.49,7570.81,7378.33,7570.81,10100],["2023-06-08",7378.33,7378.33,7314.17,7314.17,15600],["2023-06-09",7250.02,7699.13,7250.02,7699.13,38400],["2023-06-12",7699.13,8340.73,7699.13,8148.25,24500],["2023-06-13",8148.25,8148.25,7827.45,7955.77,4400],["2023-06-14",7955.77,8019.93,7506.65,7506.65,30000],["2023-06-15",7378.33,7378.33,7250.02,7250.02,12300],["2023-06-16",7955.77,7955.77,7314.17,7699.13,5500],["2023-06-19",7442.49,7442.49,7314.17,7314.17,2300],["2023-06-20",7314.17,7506.65,7250.02,7506.65,4600],["2023-06-21",7506.65,7634.97,7250.02,7570.81,9500],["2023-06-22",7314.17,7570.81,6865.06,7570.81,6100],["2023-06-23",7442.49,7570.81,7057.54,7506.65,17900],["2023-06-26",7506.65,7506.65,7250.02,7378.33,7800],["2023-06-27",7378.33,7570.81,7314.17,7314.17,2200],["2023-06-28",7314.17,7378.33,7314.17,7378.33,4200],["2023-06-29",7314.17,7314.17,7185.86,7250.02,12700],["2023-06-30",7121.7,7250.02,7121.7,7250.02,1700],["2023-07-03",7250.02,7378.33,7250.02,7250.02,500],["2023-07-04",7250.02,7250.02,7185.86,7250.02,2200],["2023-07-05",7185.86,7250.02,7057.54,7250.02,16200],["2023-07-06",7250.02,7250.02,7185.86,7185.86,1400],["2023-07-07",7378.33,7378.33,6993.38,7250.02,6600],["2023-07-10",7250.02,7250.02,7121.7,7185.86,15800],["2023-07-11",7057.54,7185.86,6993.38,7121.7,20100],["2023-07-12",7121.7,7185.86,7057.54,7185.86,6900],["2023-07-13",7185.86,7185.86,6993.38,7121.7,6800],["2023-07-14",7057.54,7250.02,7057.54,7250.02,2100],["2023-07-17",7250.02,7314.17,7121.7,7314.17,24200],["2023-07-18",7250.02,7314.17,7250.02,7250.02,4200],["2023-07-19",7378.33,7378.33,7185.86,7250.02,1300],["2023-07-20",7057.54,7250.02,7057.54,7250.02,4100],["2023-07-21",7057.54,7250.02,7057.54,7185.86,8100],["2023-07-24",7185.86,7185.86,7057.54,7057.54,8400],["2023-07-25",7057.54,7314.17,7057.54,7314.17,14900],["2023-07-26",7250.02,7250.02,7185.86,7250.02,7300],["2023-07-27",7314.17,7314.17,7121.7,7250.02,4700],["2023-07-28",7185.86,7185.86,7057.54,7057.54,15000],["2023-07-31",7314.17,7314.17,7057.54,7250.02,5000],["2023-08-01",7185.86,7185.86,7057.54,7185.86,3700],["2023-08-02",7121.7,7121.7,7057.54,7121.7,7100],["2023-08-03",7121.7,7185.86,7121.7,7185.86,300],["2023-08-04",7185.86,7185.86,7121.7,7121.7,3400],["2023-08-07",7185.86,7250.02,7121.7,7250.02,3500],["2023-08-08",7250.02,7250.02,7185.86,7185.86,5500],["2023-08-09",7763.29,7763.29,7185.86,7185.86,3600],["2023-08-10",7185.86,7185.86,7057.54,7121.7,13500],["2023-08-11",7121.7,7121.7,6993.38,7121.7,8100],["2023-08-14",7121.7,7121.7,6993.38,7057.54,7200],["2023-08-15",7057.54,7185.86,7057.54,7185.86,12500],["2023-08-16",7250.02,7250.02,7185.86,7185.86,8700],["2023-08-17",7250.02,7250.02,7185.86,7185.86,3800],["2023-08-18",7121.7,7121.7,6736.74,6736.74,28200],["2023-08-21",7057.54,7057.54,6736.74,6865.06,6500],["2023-08-22",6865.06,6865.06,6736.74,6736.74,12400],["2023-08-23",6736.74,6736.74,6736.74,6736.74,1000],["2023-08-24",7057.54,7057.54,6929.22,6993.38,1400],["2023-08-25",7506.65,7506.65,7506.65,7506.65,100],["2023-08-28",6929.22,7121.7,6865.06,7121.7,2800],["2023-08-29",7121.7,7121.7,6993.38,7121.7,4000],["2023-08-30",7121.7,7121.7,7121.7,7121.7,0],["2023-08-31",6800.9,7057.54,6800.9,7057.54,6200],["2023-09-05",6993.38,7057.54,6993.38,7057.54,700],["2023-09-06",6929.22,6993.38,6865.06,6993.38,4200],["2023-09-07",7121.7,7121.7,6929.22,6993.38,5400],["2023-09-08",6993.38,6993.38,6929.22,6993.38,800],["2023-09-11",6993.38,6993.38,6865.06,6929.22,9300],["2023-09-12",6993.38,6993.38,6800.9,6929.22,4300],["2023-09-13",6929.22,6993.38,6800.9,6993.38,6100],["2023-09-14",6993.38,6993.38,6608.42,6929.22,22600],["2023-09-15",6993.38,6993.38,6608.42,6672.58,15300],["2023-09-18",6672.58,6865.06,6544.26,6865.06,17500],["2023-09-19",6544.26,6672.58,6544.26,6672.58,400],["2023-09-20",6929.22,6929.22,6544.26,6865.06,4000],["2023-09-21",6865.06,6865.06,6865.06,6865.06,0],["2023-09-22",6672.58,6736.74,6544.26,6736.74,3400],["2023-09-25",6480.1,6736.74,6415.94,6736.74,3100],["2023-09-26",6865.06,6865.06,6672.58,6672.58,800],["2023-09-27",6865.06,6865.06,6672.58,6672.58,300],["2023-09-28",6672.58,6672.58,6672.58,6672.58,1100],["2023-09-29",6415.94,6993.38,6415.94,6993.38,1900],["2023-10-02",6993.38,6993.38,6993.38,6993.38,0],["2023-10-03",6800.9,6800.9,6800.9,6800.9,500],["2023-10-04",6672.58,6800.9,6544.26,6800.9,2100],["2023-10-05",6544.26,6865.06,6544.26,6800.9,700],["2023-10-06",6480.1,6736.74,6480.1,6736.74,500],["2023-10-09",6736.74,6736.74,6736.74,6736.74,0],["2023-10-10",6865.06,6865.06,6544.26,6544.26,200],["2023-10-11",6736.74,6993.38,6544.26,6800.9,1100],["2023-10-12",6608.42,6608.42,6608.42,6608.42,1500],["2023-10-13",6608.42,6736.74,6608.42,6736.74,600],["2023-10-16",6736.74,6736.74,6736.74,6736.74,2900],["2023-10-17",6608.42,6736.74,6608.42,6736.74,400],["2023-10-18",6672.58,6672.58,6415.94,6415.94,3500],["2023-10-19",6544.26,6672.58,6544.26,6672.58,5100],["2023-10-20",6672.58,6736.74,6608.42,6608.42,1500],["2023-10-23",6736.74,6736.74,6736.74,6736.74,100],["2023-10-24",6736.74,6736.74,6736.74,6736.74,0],["2023-10-25",6672.58,6736.74,6672.58,6736.74,600],["2023-10-26",6736.74,6865.06,6736.74,6865.06,200],["2023-10-27",6608.42,6800.9,6608.42,6800.9,3300],["2023-10-30",6608.42,6608.42,6608.42,6608.42,2300],["2023-10-31",6608.42,6608.42,6544.26,6544.26,1700],["2023-11-01",6544.26,6544.26,6223.46,6480.1,18400],["2023-11-02",6544.26,6865.06,6544.26,6608.42,4200],["2023-11-03",6736.74,6736.74,6736.74,6736.74,100],["2023-11-06",6415.94,6736.74,6159.31,6736.74,11200],["2023-11-07",6415.94,6480.1,6351.78,6351.78,5600],["2023-11-08",6351.78,6544.26,6351.78,6544.26,200],["2023-11-09",6415.94,6544.26,6351.78,6544.26,7200],["2023-11-10",6672.58,6672.58,6544.26,6544.26,600],["2023-11-13",6672.58,6672.58,6480.1,6544.26,11000],["2023-11-14",6223.46,6608.42,6159.31,6608.42,900],["2023-11-15",6672.58,6672.58,6608.42,6608.42,7000],["2023-11-16",6672.58,6672.58,6480.1,6672.58,800],["2023-11-17",6672.58,6672.58,6544.26,6672.58,6300],["2023-11-20",6672.58,6800.9,6415.94,6480.1,8300],["2023-11-21",7057.54,7057.54,6223.46,6865.06,600],["2023-11-22",6608.42,6800.9,6608.42,6608.42,21200],["2023-11-23",6223.46,7057.54,6223.46,6672.58,4400],["2023-11-24",7057.54,7057.54,6415.94,6800.9,1800],["2023-11-27",6800.9,6800.9,6800.9,6800.9,0],["2023-11-28",6800.9,6800.9,6800.9,6800.9,0],["2023-11-29",6736.74,6736.74,6415.94,6608.42,900],["2023-11-30",6608.42,6800.9,6608.42,6800.9,13500],["2023-12-01",7057.54,7057.54,6736.74,6736.74,1500],["2023-12-04",6800.9,6800.9,6736.74,6800.9,7700],["2023-12-05",6672.58,6865.06,6672.58,6865.06,1000],["2023-12-06",6929.22,6993.38,6800.9,6865.06,15500],["2023-12-07",6800.9,6929.22,6800.9,6929.22,11600],["2023-12-08",6929.22,6993.38,6865.06,6929.22,18200],["2023-12-11",6929.22,6929.22,6608.42,6800.9,20300],["2023-12-12",6800.9,6800.9,6608.42,6608.42,15800],["2023-12-13",6608.42,6736.74,6608.42,6736.74,24900],["2023-12-14",6736.74,6800.9,6608.42,6608.42,29900],["2023-12-15",7146.32,7146.32,6608.42,6915.79,27300],["2023-12-18",6608.42,6838.95,6608.42,6608.42,1300],["2023-12-19",7146.32,7146.32,6838.95,6838.95,200],["2023-12-20",6608.42,6762.11,6608.42,6762.11,600],["2023-12-21",6762.11,6838.95,6685.26,6685.26,600],["2023-12-22",6838.95,6838.95,6608.42,6762.11,1800],["2023-12-25",6608.42,6762.11,6531.58,6685.26,1000],["2023-12-26",6685.26,6685.26,6685.26,6685.26,0],["2023-12-27",6531.58,6531.58,6531.58,6531.58,3100],["2023-12-28",6685.26,6685.26,6685.26,6685.26,100],["2023-12-29",6685.26,6685.26,6608.42,6608.42,2600],["2024-01-02",6608.42,6608.42,6531.58,6531.58,1700],["2024-01-03",6531.58,6762.11,6531.58,6762.11,6000],["2024-01-04",6685.26,6685.26,6685.26,6685.26,5200],["2024-01-05",6685.26,6685.26,6377.89,6531.58,10800],["2024-01-08",6531.58,6762.11,6531.58,6762.11,3500],["2024-01-09",6762.11,6762.11,6531.58,6762.11,13000],["2024-01-10",6685.26,6762.11,6531.58,6608.42,2600],["2024-01-11",6608.42,6685.26,6531.58,6685.26,400],["2024-01-12",6531.58,6685.26,6454.74,6685.26,3100],["2024-01-15",6685.26,6685.26,6685.26,6685.26,1000],["2024-01-16",6531.58,6685.26,6531.58,6685.26,200],["2024-01-17",6685.26,6762.11,6685.26,6685.26,800],["2024-01-18",6915.79,6915.79,6915.79,6915.79,100],["2024-01-19",6838.95,6838.95,6838.95,6838.95,200],["2024-01-22",6608.42,6762.11,6608.42,6762.11,4000],["2024-01-23",6685.26,6685.26,6685.26,6685.26,1000],["2024-01-24",6685.26,6685.26,6685.26,6685.26,300],["2024-01-25",6762.11,6762.11,6685.26,6685.26,200],["2024-01-26",6838.95,6838.95,6531.58,6608.42,700],["2024-01-29",6762.11,6762.11,6608.42,6608.42,2900],["2024-01-30",6838.95,6838.95,6608.42,6608.42,3800],["2024-01-31",6915.79,6915.79,6454.74,6762.11,4400],["2024-02-01",6762.11,6762.11,6685.26,6685.26,3100],["2024-02-02",6992.63,6992.63,6838.95,6838.95,600],["2024-02-05",6531.58,6762.11,6454.74,6531.58,7700],["2024-02-06",6531.58,6838.95,6454.74,6762.11,2600],["2024-02-07",6762.11,6762.11,6762.11,6762.11,0],["2024-02-15",6762.11,6762.11,6762.11,6762.11,0],["2024-02-16",6838.95,6838.95,6838.95,6838.95,200],["2024-02-19",6838.95,6838.95,6838.95,6838.95,500],["2024-02-20",6608.42,6838.95,6608.42,6838.95,1000],["2024-02-21",6838.95,6838.95,6762.11,6762.11,2100],["2024-02-22",6762.11,6838.95,6762.11,6838.95,2700],["2024-02-23",6762.11,6762.11,6685.26,6685.26,8000],["2024-02-26",6608.42,6685.26,6531.58,6685.26,14700],["2024-02-27",6608.42,6608.42,6454.74,6531.58,22500],["2024-02-28",6608.42,6608.42,6531.58,6608.42,5800],["2024-02-29",6608.42,6685.26,6608.42,6608.42,3900],["2024-03-01",6608.42,6608.42,6531.58,6608.42,1600],["2024-03-04",6608.42,6685.26,6531.58,6685.26,10800],["2024-03-05",6685.26,6685.26,6608.42,6685.26,2100],["2024-03-06",6685.26,6762.11,6608.42,6608.42,6500],["2024-03-07",6685.26,6685.26,6608.42,6685.26,900],["2024-03-08",6531.58,6685.26,6531.58,6685.26,3100],["2024-03-11",6685.26,6685.26,6531.58,6608.42,22500],["2024-03-12",6608.42,6608.42,6608.42,6608.42,1500],["2024-03-13",6685.26,6685.26,6685.26,6685.26,200],["2024-03-14",6762.11,6762.11,6608.42,6685.26,1900],["2024-03-15",6685.26,6762.11,6685.26,6762.11,21400],["2024-03-18",6838.95,6915.79,6762.11,6762.11,11400],["2024-03-19",6762.11,6838.95,6608.42,6685.26,11500],["2024-03-20",6838.95,6915.79,6762.11,6838.95,4400],["2024-03-21",6685.26,6915.79,6685.26,6762.11,10300],["2024-03-22",6685.26,7069.47,6685.26,7069.47,6500],["2024-03-25",7146.32,7146.32,6762.11,6762.11,6600],["2024-03-26",6838.95,6992.63,6838.95,6992.63,3000],["2024-03-27",6838.95,6838.95,6838.95,6838.95,5100],["2024-03-28",6915.79,6915.79,6838.95,6838.95,3000],["2024-03-29",6915.79,6915.79,6838.95,6838.95,6700],["2024-04-01",6992.63,6992.63,6762.11,6838.95,4400],["2024-04-02",6838.95,6838.95,6838.95,6838.95,0],["2024-04-03",6608.42,6838.95,6608.42,6838.95,4700],["2024-04-04",6992.63,6992.63,6915.79,6915.79,200],["2024-04-05",6915.79,6915.79,6915.79,6915.79,0],["2024-04-08",6915.79,6915.79,6915.79,6915.79,100],["2024-04-09",6608.42,6762.11,6224.21,6762.11,101000],["2024-04-10",6608.42,6685.26,6531.58,6685.26,2800],["2024-04-11",6838.95,6838.95,6224.21,6608.42,84500],["2024-04-12",6608.42,6608.42,6608.42,6608.42,4400],["2024-04-15",6454.74,6608.42,6454.74,6454.74,14600],["2024-04-16",6608.42,6608.42,6301.05,6377.89,13400],["2024-04-17",6685.26,6685.26,6685.26,6685.26,100],["2024-04-19",6301.05,6454.74,6224.21,6454.74,6900],["2024-04-22",6838.95,6838.95,6454.74,6608.42,1500],["2024-04-23",6838.95,6838.95,6377.89,6377.89,2100],["2024-04-24",6301.05,6531.58,6224.21,6531.58,11300],["2024-04-25",6377.89,6531.58,6377.89,6531.58,2400],["2024-04-26",6762.11,6762.11,6377.89,6531.58,6500],["2024-05-02",6531.58,6531.58,6377.89,6531.58,8200],["2024-05-03",6531.58,6608.42,6454.74,6531.58,28900],["2024-05-06",6531.58,6608.42,6531.58,6531.58,18500],["2024-05-07",6531.58,6915.79,6531.58,6838.95,48200],["2024-05-08",6762.11,6915.79,6685.26,6915.79,12900],["2024-05-09",6915.79,6915.79,6915.79,6915.79,15800],["2024-05-10",6915.79,7069.47,6915.79,6915.79,1400],["2024-05-13",7069.47,7146.32,6915.79,6915.79,800],["2024-05-14",7069.47,7069.47,6992.63,6992.63,13400],["2024-05-15",6838.95,6992.63,6838.95,6992.63,200],["2024-05-16",6838.95,6915.79,6531.58,6915.79,10100],["2024-05-17",6915.79,6992.63,6915.79,6915.79,29300],["2024-05-20",6992.63,6992.63,6915.79,6915.79,57700],["2024-05-21",6992.63,6992.63,6685.26,6992.63,25400],["2024-05-22",6992.63,7069.47,6992.63,7069.47,27300],["2024-05-23",7069.47,7146.32,7069.47,7146.32,23900],["2024-05-24",7146.32,7223.16,6992.63,7069.47,17100],["2024-05-27",6915.79,7761.05,6915.79,7761.05,52200],["2024-05-28",8529.47,8529.47,8529.47,8529.47,47700],["2024-05-29",9374.74,9374.74,9374.74,9374.74,129100],["2024-05-30",10296.84,10296.84,9835.79,10220.0,408000],["2024-05-31",10220.0,10296.84,9758.95,9758.95,47700],["2024-06-03",9758.95,9758.95,8836.84,8836.84,130900],["2024-06-04",8836.84,8836.84,8068.42,8298.95,122000],["2024-06-05",8298.95,8452.63,7991.58,8145.26,49200],["2024-06-06",8452.63,8452.63,7837.89,8222.11,37500],["2024-06-07",8222.11,8375.79,8068.42,8222.11,25700],["2024-06-10",8068.42,8606.32,8068.42,8452.63,30000],["2024-06-11",8452.63,8683.16,8452.63,8529.47,16800],["2024-06-12",8683.16,9297.89,8683.16,9297.89,99400],["2024-06-13",8760.0,9221.05,8760.0,8990.53,28400],["2024-06-14",8760.0,8760.0,8452.63,8452.63,43800],["2024-06-17",8529.47,8760.0,8375.79,8606.32,11900],["2024-06-18",9221.05,9221.05,8606.32,8606.32,9100],["2024-06-19",8606.32,8606.32,8222.11,8298.95,52600],["2024-06-20",8375.79,8452.63,8298.95,8452.63,4100],["2024-06-21",8375.79,8452.63,8298.95,8452.63,10600],["2024-06-24",8452.63,8452.63,8222.11,8452.63,25300],["2024-06-25",8375.79,8375.79,8298.95,8375.79,5900],["2024-06-26",8222.11,8375.79,8145.26,8298.95,7700],["2024-06-27",8222.11,8375.79,8222.11,8375.79,1600],["2024-06-28",8375.79,8375.79,8222.11,8222.11,7700],["2024-07-01",8452.63,8452.63,8298.95,8298.95,1200],["2024-07-02",8222.11,8452.63,8222.11,8298.95,5800],["2024-07-03",8298.95,8375.79,8298.95,8375.79,4500],["2024-07-04",8836.84,8836.84,8375.79,8606.32,4800],["2024-07-05",8606.32,8606.32,7761.05,7761.05,38300],["2024-07-08",8375.79,8452.63,8145.26,8145.26,279200],["2024-07-09",8145.26,8298.95,8068.42,8298.95,155895],["2024-07-10",8298.95,8452.63,8068.42,8068.42,455148],["2024-07-11",8452.63,8452.63,8068.42,8068.42,6400],["2024-07-12",8452.63,8452.63,8145.26,8452.63,24600],["2024-07-15",8452.63,8452.63,8298.95,8298.95,12400],["2024-07-16",8452.63,8452.63,8298.95,8452.63,300],["2024-07-17",8452.63,8452.63,7914.74,8145.26,9800],["2024-07-18",8145.26,8298.95,7991.58,8298.95,13600],["2024-07-19",8298.95,8298.95,8298.95,8298.95,10100],["2024-07-22",8452.63,8452.63,7761.05,7761.05,7000],["2024-07-23",7991.58,8068.42,7761.05,7761.05,14000],["2024-07-24",7761.05,7991.58,7761.05,7991.58,7100],["2024-07-25",7991.58,8222.11,7991.58,8222.11,800],["2024-07-26",7914.74,8222.11,7914.74,8222.11,200],["2024-07-29",8222.11,8222.11,7684.21,7991.58,21000],["2024-07-30",8068.42,8068.42,8068.42,8068.42,500],["2024-07-31",7837.89,7837.89,7837.89,7837.89,5300],["2024-08-01",8068.42,8452.63,7837.89,8298.95,13900],["2024-08-02",8145.26,8145.26,7684.21,7684.21,13000],["2024-08-05",7684.21,8068.42,7530.53,7530.53,30000],["2024-08-06",6992.63,7914.74,6992.63,7530.53,6900],["2024-08-07",7530.53,7530.53,7530.53,7530.53,3000],["2024-08-08",7914.74,7914.74,7684.21,7684.21,1300],["2024-08-09",7684.21,7837.89,7684.21,7837.89,1600],["2024-08-12",7837.89,7837.89,7761.05,7761.05,1200],["2024-08-13",8068.42,8068.42,7914.74,7914.74,6600],["2024-08-14",7914.74,7991.58,7761.05,7991.58,5400],["2024-08-15",7991.58,7991.58,7991.58,7991.58,100],["2024-08-16",7991.58,7991.58,7914.74,7991.58,800],["2024-08-19",7914.74,7991.58,7914.74,7914.74,12700],["2024-08-20",7914.74,7914.74,7761.05,7914.74,3400],["2024-08-21",7837.89,8375.79,7607.37,8375.79,25200],["2024-08-22",8375.79,8375.79,7761.05,8068.42,6700],["2024-08-23",7991.58,7991.58,7837.89,7914.74,3100],["2024-08-26",7837.89,7837.89,7837.89,7837.89,1600],["2024-08-27",7991.58,7991.58,7837.89,7837.89,300],["2024-08-28",7837.89,7837.89,7837.89,7837.89,1700],["2024-08-29",7991.58,7991.58,7761.05,7837.89,1900],["2024-08-30",7991.58,7991.58,7684.21,7837.89,1800],["2024-09-04",7837.89,7837.89,7837.89,7837.89,4000],["2024-09-05",7837.89,7837.89,7684.21,7761.05,5300],["2024-09-06",7607.37,7761.05,7607.37,7761.05,1400],["2024-09-09",7914.74,7914.74,7223.16,7761.05,6300],["2024-09-10",7684.21,7684.21,7684.21,7684.21,10600],["2024-09-11",7684.21,8068.42,7146.32,7837.89,11600],["2024-09-12",7837.89,7837.89,7684.21,7684.21,500],["2024-09-13",7684.21,7684.21,7684.21,7684.21,8100],["2024-09-16",7761.05,7761.05,7607.37,7761.05,3100],["2024-09-17",7684.21,7914.74,7684.21,7914.74,2400],["2024-09-18",7684.21,7837.89,7453.68,7837.89,2800],["2024-09-19",7684.21,7837.89,7530.53,7761.05,3500],["2024-09-20",7761.05,7761.05,7684.21,7684.21,5500],["2024-09-23",7914.74,7914.74,7607.37,7684.21,9000],["2024-09-24",7684.21,7684.21,7684.21,7684.21,400],["2024-09-25",7761.05,7761.05,7530.53,7684.21,9300],["2024-09-26",7761.05,7761.05,7453.68,7453.68,4300],["2024-09-27",7684.21,7684.21,7453.68,7684.21,5000],["2024-09-30",7607.37,7607.37,7530.53,7530.53,4200],["2024-10-01",7607.37,7607.37,7453.68,7530.53,4900],["2024-10-02",7684.21,7684.21,7453.68,7530.53,5300],["2024-10-03",7684.21,7684.21,7684.21,7684.21,100],["2024-10-04",7607.37,7607.37,7453.68,7453.68,3300],["2024-10-07",7684.21,7684.21,7453.68,7453.68,9600],["2024-10-08",7453.68,7453.68,7069.47,7453.68,10800],["2024-10-09",7376.84,7376.84,7376.84,7376.84,500],["2024-10-10",7376.84,7607.37,7376.84,7530.53,500],["2024-10-11",7530.53,7530.53,7530.53,7530.53,100],["2024-10-14",7530.53,7530.53,7453.68,7453.68,1200],["2024-10-15",7453.68,7453.68,7300.0,7376.84,2200],["2024-10-16",7453.68,7453.68,7376.84,7376.84,400],["2024-10-17",7530.53,7530.53,7530.53,7530.53,200],["2024-10-18",7530.53,7530.53,7530.53,7530.53,9200],["2024-10-21",7530.53,7530.53,6992.63,7146.32,41600],["2024-10-22",6992.63,7223.16,6992.63,7223.16,2000],["2024-10-23",7223.16,7223.16,6915.79,7223.16,8000],["2024-10-24",7223.16,7300.0,7223.16,7300.0,400],["2024-10-25",7223.16,7223.16,7069.47,7223.16,3500],["2024-10-28",7223.16,7300.0,7146.32,7146.32,2700],["2024-10-29",7223.16,7376.84,7223.16,7376.84,12700],["2024-10-30",7300.0,8068.42,7223.16,7453.68,23300],["2024-10-31",7453.68,7453.68,7453.68,7453.68,0],["2024-11-01",7223.16,7376.84,6915.79,7223.16,4400],["2024-11-04",7069.47,7300.0,6915.79,6992.63,14700],["2024-11-05",7069.47,7069.47,7069.47,7069.47,1600],["2024-11-06",7069.47,7146.32,6992.63,7146.32,4000],["2024-11-07",7146.32,7146.32,6992.63,7069.47,4400],["2024-11-08",7069.47,7069.47,6915.79,6915.79,7900],["2024-11-11",6915.79,6915.79,6838.95,6915.79,3600],["2024-11-12",7146.32,7146.32,7146.32,7146.32,800],["2024-11-13",6992.63,6992.63,6762.11,6992.63,7400],["2024-11-14",6992.63,6992.63,6915.79,6915.79,200],["2024-11-15",6838.95,7069.47,6301.05,6915.79,7600],["2024-11-18",6915.79,6915.79,6915.79,6915.79,4600],["2024-11-19",6915.79,6915.79,6915.79,6915.79,1000],["2024-11-20",6762.11,6762.11,6685.26,6685.26,3000],["2024-11-21",6685.26,6685.26,6608.42,6685.26,3400],["2024-11-22",6915.79,6915.79,6915.79,6915.79,100],["2024-11-25",6915.79,6915.79,6915.79,6915.79,100],["2024-11-26",6915.79,6915.79,6685.26,6838.95,4900],["2024-11-27",6838.95,6915.79,6762.11,6915.79,700],["2024-11-28",6838.95,6915.79,6838.95,6915.79,200],["2024-11-29",6915.79,6915.79,6608.42,6608.42,3100],["2024-12-02",6915.79,7223.16,6915.79,7223.16,57900],["2024-12-03",7300.0,7300.0,6992.63,6992.63,1900],["2024-12-04",6915.79,6915.79,6762.11,6762.11,8500],["2024-12-05",7146.32,7146.32,6762.11,6838.95,7100],["2024-12-06",7300.0,7300.0,6838.95,6838.95,1100],["2024-12-09",6992.63,6992.63,6992.63,6992.63,300],["2024-12-10",6992.63,7069.47,6915.79,6992.63,1200],["2024-12-11",7530.53,7530.53,6762.11,6992.63,9800],["2024-12-12",6915.79,7069.47,6685.26,6992.63,13700],["2024-12-13",6992.63,7069.47,6992.63,7069.47,4400],["2024-12-16",6992.63,7069.47,6992.63,6992.63,1900],["2024-12-17",7069.47,7069.47,6762.11,6992.63,4200],["2024-12-18",6838.95,6992.63,6762.11,6762.11,2400],["2024-12-19",7146.32,7146.32,6685.26,6838.95,3400],["2024-12-20",6838.95,6915.79,6838.95,6915.79,400],["2024-12-23",7069.47,7069.47,6915.79,6915.79,2800],["2024-12-24",6838.95,7300.0,6838.95,6915.79,3600],["2024-12-25",6915.79,6992.63,6838.95,6915.79,5600],["2024-12-26",6992.63,6992.63,6992.63,6992.63,100],["2024-12-27",6992.63,6992.63,6915.79,6915.79,6800],["2024-12-30",6915.79,6915.79,6915.79,6915.79,2200],["2024-12-31",6992.63,6992.63,6915.79,6915.79,400],["2025-01-02",7223.16,7223.16,6915.79,6915.79,3200],["2025-01-03",7146.32,7146.32,6762.11,6762.11,6300],["2025-01-06",6992.63,6992.63,6685.26,6685.26,282500],["2025-01-07",6685.26,6915.79,6531.58,6531.58,6400],["2025-01-08",6608.42,6838.95,6531.58,6838.95,17300],["2025-01-09",6762.11,6838.95,6608.42,6838.95,4200],["2025-01-10",6992.63,6992.63,6608.42,6838.95,3700],["2025-01-13",6992.63,6992.63,6992.63,6992.63,100],["2025-01-14",7069.47,7069.47,6608.42,6685.26,2400],["2025-01-15",6762.11,6762.11,6608.42,6608.42,1900],["2025-01-16",6915.79,6915.79,6608.42,6608.42,1400],["2025-01-17",6608.42,6685.26,6608.42,6685.26,3200],["2025-01-20",6608.42,6608.42,6531.58,6531.58,1000],["2025-01-21",6608.42,6608.42,6608.42,6608.42,1800],["2025-01-22",6685.26,6838.95,6685.26,6838.95,200],["2025-01-23",6838.95,6838.95,6838.95,6838.95,0],["2025-01-24",6608.42,6838.95,6608.42,6838.95,6200],["2025-02-03",6838.95,6915.79,6454.74,6915.79,7100],["2025-02-04",6915.79,6915.79,6531.58,6838.95,5300],["2025-02-05",6838.95,7146.32,6762.11,7069.47,9300],["2025-02-06",6762.11,7069.47,6762.11,6915.79,1000],["2025-02-07",6838.95,7223.16,6838.95,7223.16,6200],["2025-02-10",7146.32,7530.53,6915.79,7223.16,11800],["2025-02-11",7223.16,7223.16,7223.16,7223.16,0],["2025-02-12",7146.32,7223.16,7146.32,7223.16,2900],["2025-02-13",6992.63,7223.16,6915.79,7146.32,2200],["2025-02-14",6915.79,7146.32,6915.79,7146.32,1100],["2025-02-17",6992.63,7146.32,6915.79,7146.32,2000],["2025-02-18",6915.79,7069.47,6915.79,6915.79,10200],["2025-02-19",7146.32,7146.32,6915.79,7146.32,6600],["2025-02-20",7069.47,7146.32,6915.79,6915.79,5100],["2025-02-21",6915.79,7146.32,6915.79,7146.32,1000],["2025-02-24",6992.63,6992.63,6992.63,6992.63,1200],["2025-02-25",6915.79,7069.47,6915.79,7069.47,2500],["2025-02-26",6992.63,7069.47,6915.79,7069.47,2100],["2025-02-27",6915.79,7069.47,6915.79,7069.47,1900],["2025-02-28",6915.79,7146.32,6915.79,7146.32,4100],["2025-03-03",6915.79,7146.32,6915.79,7146.32,8700],["2025-03-04",7146.32,7146.32,7146.32,7146.32,0],["2025-03-05",6915.79,7146.32,6915.79,7146.32,2000],["2025-03-06",6915.79,7069.47,6915.79,7069.47,5900],["2025-03-07",6915.79,7069.47,6915.79,6915.79,2000],["2025-03-10",7146.32,7146.32,6915.79,6915.79,1600],["2025-03-11",6992.63,6992.63,6992.63,6992.63,100],["2025-03-12",7069.47,7069.47,6992.63,7069.47,600],["2025-03-13",6915.79,7069.47,6915.79,7069.47,3700],["2025-03-14",6915.79,7069.47,6838.95,6838.95,900],["2025-03-17",7069.47,7069.47,6838.95,6915.79,6800],["2025-03-18",6915.79,6992.63,6915.79,6992.63,3200],["2025-03-19",6992.63,7069.47,6915.79,6915.79,1900],["2025-03-20",6838.95,6915.79,6838.95,6915.79,2100],["2025-03-21",6915.79,7069.47,6915.79,7069.47,8200],["2025-03-24",7069.47,7146.32,6992.63,6992.63,5800],["2025-03-25",7069.47,7146.32,6992.63,6992.63,6800],["2025-03-26",6915.79,6915.79,6838.95,6838.95,6200],["2025-03-27",6915.79,6992.63,6838.95,6915.79,14000],["2025-03-28",6915.79,6992.63,6915.79,6992.63,200],["2025-03-31",6915.79,6992.63,6915.79,6915.79,1300],["2025-04-01",6992.63,7069.47,6992.63,6992.63,400],["2025-04-02",6992.63,6992.63,6992.63,6992.63,200],["2025-04-03",6915.79,6915.79,6531.58,6685.26,14000],["2025-04-04",6224.21,6454.74,6070.53,6454.74,35400],["2025-04-08",6685.26,6685.26,5840.0,6070.53,300200],["2025-04-09",6147.37,6377.89,6147.37,6377.89,600],["2025-04-10",6915.79,6992.63,6531.58,6992.63,6700],["2025-04-11",6685.26,7146.32,6685.26,6992.63,10100],["2025-04-14",7069.47,7146.32,6915.79,7146.32,19000],["2025-04-15",7146.32,7146.32,6915.79,6915.79,13900],["2025-04-16",6915.79,7146.32,6915.79,7069.47,21500],["2025-04-17",7069.47,7146.32,7069.47,7146.32,2500],["2025-04-18",7146.32,7223.16,7146.32,7223.16,1500],["2025-04-21",7223.16,7300.0,6915.79,7146.32,5500],["2025-04-22",7146.32,7146.32,6838.95,6838.95,5800],["2025-04-23",7069.47,7069.47,6992.63,7069.47,1200],["2025-04-24",6685.26,7069.47,6685.26,7069.47,2100],["2025-04-25",6992.63,6992.63,6838.95,6838.95,1300],["2025-04-28",6915.79,6992.63,6915.79,6992.63,200],["2025-04-29",7069.47,7069.47,6762.11,6838.95,1400],["2025-05-05",6992.63,6992.63,6762.11,6992.63,1400],["2025-05-06",6915.79,7069.47,6838.95,6992.63,1200],["2025-05-07",6992.63,6992.63,6915.79,6915.79,1600],["2025-05-08",6915.79,6992.63,6915.79,6992.63,200],["2025-05-09",6992.63,6992.63,6992.63,6992.63,100],["2025-05-12",6915.79,6915.79,6838.95,6915.79,4300],["2025-05-13",6915.79,6915.79,6838.95,6838.95,5700],["2025-05-14",6915.79,6915.79,6762.11,6915.79,3700],["2025-05-15",6915.79,6915.79,6685.26,6838.95,10800],["2025-05-16",6838.95,6838.95,6762.11,6838.95,9400],["2025-05-19",6762.11,6762.11,6762.11,6762.11,12400],["2025-05-20",6838.95,6915.79,6838.95,6915.79,6900],["2025-05-21",6992.63,7146.32,6992.63,7069.47,3800],["2025-05-22",7069.47,7146.32,7069.47,7146.32,1900],["2025-05-23",6992.63,7146.32,6992.63,7146.32,200],["2025-05-26",6992.63,7146.32,6915.79,7146.32,2300],["2025-05-27",6992.63,6992.63,6838.95,6992.63,5300],["2025-05-28",7069.47,7069.47,6838.95,6992.63,300],["2025-05-29",7069.47,7069.47,7069.47,7069.47,100],["2025-05-30",6992.63,7069.47,6992.63,7069.47,200],["2025-06-02",6992.63,7069.47,6992.63,7069.47,1500],["2025-06-03",6992.63,7069.47,6992.63,6992.63,500],["2025-06-04",6992.63,7069.47,6992.63,6992.63,3100],["2025-06-05",6915.79,7069.47,6915.79,7069.47,200],["2025-06-06",7069.47,7069.47,6838.95,6838.95,700],["2025-06-09",7069.47,7069.47,7069.47,7069.47,300],["2025-06-10",7069.47,7069.47,7069.47,7069.47,0],["2025-06-11",7146.32,7146.32,7146.32,7146.32,100],["2025-06-12",7069.47,7069.47,7069.47,7069.47,100],["2025-06-13",7146.32,7146.32,7069.47,7069.47,200],["2025-06-16",7069.47,7146.32,7069.47,7146.32,200],["2025-06-17",6915.79,7146.32,6762.11,7146.32,5900],["2025-06-18",6915.79,6992.63,6762.11,6992.63,3800],["2025-06-19",7069.47,7146.32,6762.11,7069.47,3400],["2025-06-20",7069.47,7146.32,7069.47,7069.47,700],["2025-06-23",7069.47,7069.47,6915.79,7069.47,600],["2025-06-24",7069.47,7069.47,7069.47,7069.47,1000],["2025-06-25",7069.47,7069.47,7069.47,7069.47,0],["2025-06-26",6915.79,7069.47,6685.26,7069.47,1700],["2025-06-27",6915.79,7069.47,6915.79,7069.47,200],["2025-06-30",7069.47,7300.0,7069.47,7223.16,11800],["2025-07-01",7069.47,7223.16,7069.47,7223.16,400],["2025-07-02",6992.63,7223.16,6992.63,7069.47,255800],["2025-07-03",7146.32,7530.53,7146.32,7453.68,27200],["2025-07-04",7453.68,7453.68,7300.0,7300.0,20200],["2025-07-07",7376.84,7530.53,7376.84,7530.53,58700],["2025-07-08",7530.53,7530.53,7146.32,7300.0,19200],["2025-07-09",7600.0,8000.0,7500.0,8000.0,63000],["2025-07-10",8100.0,8100.0,7700.0,7700.0,10600],["2025-07-11",7700.0,7800.0,7500.0,7600.0,23600],["2025-07-14",7600.0,7600.0,7500.0,7600.0,8800],["2025-07-15",7500.0,7600.0,7500.0,7600.0,3500],["2025-07-16",7500.0,7600.0,7500.0,7600.0,4400],["2025-07-17",7500.0,7600.0,7500.0,7600.0,3900],["2025-07-18",7600.0,7600.0,7600.0,7600.0,900],["2025-07-21",7700.0,7800.0,7600.0,7600.0,2200],["2025-07-22",7700.0,7700.0,7500.0,7600.0,6100],["2025-07-23",7700.0,7700.0,7500.0,7500.0,6900],["2025-07-24",7500.0,7500.0,7400.0,7400.0,4500],["2025-07-25",7400.0,7500.0,7400.0,7500.0,27500],["2025-07-28",7400.0,7600.0,7400.0,7600.0,9700],["2025-07-29",7600.0,7600.0,7400.0,7400.0,4200],["2025-07-30",7500.0,7500.0,7400.0,7400.0,7400],["2025-07-31",7300.0,7500.0,7300.0,7500.0,1600],["2025-08-01",7500.0,7500.0,7400.0,7400.0,1800],["2025-08-04",7400.0,7400.0,7400.0,7400.0,800],["2025-08-05",7400.0,7500.0,7400.0,7400.0,2100],["2025-08-06",7400.0,7500.0,7400.0,7500.0,3500],["2025-08-07",7500.0,7500.0,7400.0,7500.0,3800],["2025-08-08",7300.0,7600.0,7100.0,7500.0,10700],["2025-08-11",7500.0,7600.0,7500.0,7500.0,8400],["2025-08-12",7500.0,7500.0,7400.0,7500.0,4400],["2025-08-13",7400.0,7500.0,7400.0,7500.0,8900],["2025-08-14",7500.0,7500.0,7400.0,7500.0,8900],["2025-08-15",7400.0,7500.0,7300.0,7300.0,12800],["2025-08-18",7300.0,7400.0,7200.0,7200.0,12000],["2025-08-19",7300.0,7400.0,7300.0,7400.0,4000],["2025-08-20",7300.0,7300.0,7200.0,7300.0,8200],["2025-08-21",7400.0,7400.0,7200.0,7200.0,9100],["2025-08-22",7100.0,7200.0,6900.0,7200.0,6900],["2025-08-25",7400.0,7400.0,7200.0,7200.0,800],["2025-08-26",7100.0,7100.0,7100.0,7100.0,2800],["2025-08-27",7100.0,7100.0,7000.0,7000.0,3000],["2025-08-28",7000.0,7200.0,7000.0,7100.0,1400],["2025-08-29",7100.0,7100.0,6900.0,7000.0,5300],["2025-09-03",7200.0,7200.0,7200.0,7200.0,200],["2025-09-04",7000.0,7100.0,6900.0,7100.0,4300],["2025-09-05",7000.0,7200.0,7000.0,7100.0,4700],["2025-09-08",7200.0,7200.0,6900.0,7000.0,4200],["2025-09-09",7000.0,7100.0,7000.0,7000.0,1100],["2025-09-10",7100.0,7100.0,7100.0,7100.0,2100],["2025-09-11",7200.0,7200.0,7000.0,7000.0,2000],["2025-09-12",7000.0,7100.0,6900.0,7100.0,11600],["2025-09-15",7800.0,7800.0,7000.0,7200.0,4800],["2025-09-16",7200.0,7400.0,7100.0,7300.0,3900],["2025-09-17",7600.0,7600.0,7100.0,7400.0,600],["2025-09-18",7400.0,7400.0,6800.0,6900.0,7900],["2025-09-19",6900.0,7300.0,6900.0,7000.0,1900],["2025-09-22",6800.0,7000.0,6800.0,7000.0,3400],["2025-09-23",6900.0,7000.0,6800.0,7000.0,1300],["2025-09-24",6800.0,7100.0,6700.0,7000.0,2900],["2025-09-25",7000.0,7000.0,7000.0,7000.0,0],["2025-09-26",7000.0,7000.0,6900.0,7000.0,2300],["2025-09-29",7000.0,7000.0,7000.0,7000.0,100],["2025-09-30",7000.0,7000.0,7000.0,7000.0,100],["2025-10-01",7000.0,7100.0,7000.0,7000.0,346100],["2025-10-02",7100.0,7100.0,7000.0,7100.0,12200],["2025-10-03",7100.0,7100.0,7000.0,7100.0,1000],["2025-10-06",7500.0,7500.0,7300.0,7400.0,1000],["2025-10-07",7300.0,7400.0,7300.0,7300.0,3800],["2025-10-08",7300.0,7300.0,7100.0,7200.0,1100],["2025-10-09",7500.0,7500.0,7000.0,7200.0,2100],["2025-10-10",7000.0,7200.0,7000.0,7200.0,1600],["2025-10-13",6900.0,7300.0,6900.0,7200.0,900],["2025-10-14",7300.0,7300.0,7300.0,7300.0,100],["2025-10-15",7100.0,7100.0,7100.0,7100.0,100],["2025-10-16",7000.0,7000.0,7000.0,7000.0,1000],["2025-10-17",7000.0,7000.0,7000.0,7000.0,2200],["2025-10-20",7400.0,7400.0,7000.0,7000.0,1500],["2025-10-21",6700.0,7100.0,6500.0,7100.0,5600],["2025-10-22",7100.0,7100.0,7100.0,7100.0,0],["2025-10-23",7100.0,7200.0,7100.0,7200.0,700],["2025-10-24",7200.0,7200.0,7200.0,7200.0,0],["2025-10-27",6800.0,7200.0,6700.0,7200.0,400],["2025-10-28",7200.0,7200.0,7200.0,7200.0,0],["2025-10-29",7500.0,7500.0,7300.0,7300.0,400],["2025-10-30",7500.0,7500.0,7000.0,7400.0,400],["2025-10-31",7400.0,7400.0,7400.0,7400.0,0],["2025-11-03",6800.0,7400.0,6800.0,6900.0,4600],["2025-11-04",6900.0,7500.0,6900.0,7300.0,19900],["2025-11-05",7400.0,7400.0,7100.0,7300.0,300],["2025-11-06",6900.0,7300.0,6900.0,7200.0,2200],["2025-11-07",7400.0,7400.0,7200.0,7200.0,5100],["2025-11-10",7200.0,7200.0,7200.0,7200.0,100],["2025-11-11",7100.0,7100.0,7100.0,7100.0,100],["2025-11-12",7300.0,7300.0,7000.0,7200.0,500],["2025-11-13",7100.0,7200.0,7100.0,7200.0,1500],["2025-11-14",7500.0,7500.0,7000.0,7300.0,1400],["2025-11-17",7400.0,7400.0,7300.0,7300.0,200],["2025-11-18",7000.0,7300.0,7000.0,7300.0,1000],["2025-11-19",7100.0,7300.0,7100.0,7100.0,2000],["2025-11-20",7000.0,7100.0,7000.0,7000.0,2900],["2025-11-21",7000.0,7000.0,7000.0,7000.0,200],["2025-11-24",7300.0,7300.0,7300.0,7300.0,300],["2025-11-25",7000.0,7300.0,7000.0,7000.0,5200],["2025-11-26",7300.0,7300.0,7000.0,7100.0,3300],["2025-11-27",7300.0,7500.0,7300.0,7300.0,4100],["2025-11-28",7300.0,7300.0,7000.0,7000.0,3600],["2025-12-01",6300.0,7200.0,6300.0,7000.0,1000],["2025-12-02",7000.0,7300.0,7000.0,7200.0,4200],["2025-12-03",7000.0,7200.0,6900.0,7200.0,24600],["2025-12-04",7200.0,7200.0,7200.0,7200.0,0],["2025-12-05",7300.0,7300.0,6900.0,7200.0,2300],["2025-12-08",7000.0,7200.0,7000.0,7200.0,500],["2025-12-09",6900.0,6900.0,6900.0,6900.0,100],["2025-12-10",7100.0,7100.0,7100.0,7100.0,200],["2025-12-11",6900.0,6900.0,6900.0,6900.0,200],["2025-12-12",7300.0,7300.0,7100.0,7100.0,300],["2025-12-15",7300.0,7300.0,6500.0,7200.0,3200],["2025-12-16",7100.0,7100.0,7000.0,7100.0,400],["2025-12-17",7200.0,7200.0,7100.0,7100.0,300],["2025-12-18",7100.0,7100.0,7100.0,7100.0,0],["2025-12-19",7000.0,7000.0,7000.0,7000.0,1200],["2025-12-22",7300.0,7300.0,7000.0,7200.0,500],["2025-12-23",7300.0,7300.0,6900.0,7000.0,4000],["2025-12-24",7300.0,7300.0,6800.0,7000.0,8000],["2025-12-25",7000.0,7000.0,6900.0,6900.0,1800],["2025-12-26",7000.0,7000.0,6900.0,7000.0,500],["2025-12-29",6900.0,7000.0,6600.0,6900.0,356300],["2025-12-30",6900.0,6900.0,6800.0,6800.0,3900],["2025-12-31",6800.0,6800.0,6700.0,6800.0,2700],["2026-01-05",7000.0,7000.0,6600.0,6600.0,5400],["2026-01-06",6800.0,6800.0,6600.0,6800.0,700],["2026-01-07",6800.0,6800.0,6700.0,6800.0,500],["2026-01-08",6800.0,6900.0,6600.0,6900.0,4300],["2026-01-09",7000.0,7000.0,6700.0,7000.0,600],["2026-01-12",7000.0,7200.0,7000.0,7200.0,1300],["2026-01-13",7100.0,7300.0,6900.0,7100.0,900],["2026-01-14",7200.0,7200.0,6900.0,7200.0,1700],["2026-01-15",7000.0,7000.0,7000.0,7000.0,200],["2026-01-16",7200.0,7200.0,6900.0,7000.0,700],["2026-01-19",7200.0,7200.0,7000.0,7100.0,800],["2026-01-20",7100.0,7200.0,7100.0,7200.0,200],["2026-01-21",6900.0,7200.0,6600.0,7200.0,4100],["2026-01-22",7200.0,7200.0,7200.0,7200.0,0],["2026-01-23",7000.0,7000.0,7000.0,7000.0,600],["2026-01-26",7100.0,7100.0,6900.0,7000.0,1600],["2026-01-27",6900.0,7100.0,6900.0,7100.0,700],["2026-01-28",6900.0,6900.0,6900.0,6900.0,200],["2026-01-29",7100.0,7100.0,6800.0,6900.0,2500],["2026-01-30",6800.0,7100.0,6700.0,6700.0,4400],["2026-02-02",7000.0,7000.0,6700.0,6900.0,4900],["2026-02-03",7100.0,7100.0,7100.0,7100.0,100],["2026-02-04",6900.0,6900.0,6700.0,6700.0,2000],["2026-02-05",6700.0,6800.0,6700.0,6800.0,700],["2026-02-06",7000.0,7000.0,7000.0,7000.0,100],["2026-02-09",6900.0,6900.0,6800.0,6800.0,700],["2026-02-10",7000.0,7000.0,6800.0,6800.0,200],["2026-02-11",6700.0,6700.0,6700.0,6700.0,400],["2026-02-12",6800.0,6800.0,6700.0,6700.0,2400],["2026-02-13",6700.0,6800.0,6700.0,6800.0,1600],["2026-02-23",7000.0,7000.0,6800.0,7000.0,2400],["2026-02-24",6900.0,6900.0,6800.0,6800.0,1000],["2026-02-25",7000.0,7000.0,6900.0,7000.0,300],["2026-02-26",6800.0,7000.0,6800.0,7000.0,300],["2026-02-27",6900.0,7000.0,6900.0,7000.0,900],["2026-03-02",6700.0,7000.0,6300.0,7000.0,6900],["2026-03-03",7200.0,7200.0,7000.0,7000.0,400],["2026-03-04",6700.0,6700.0,6600.0,6600.0,1200],["2026-03-05",7000.0,7000.0,6500.0,6600.0,400],["2026-03-06",7000.0,7000.0,6600.0,6600.0,900],["2026-03-09",7000.0,7000.0,6300.0,6500.0,3200],["2026-03-10",7000.0,7000.0,6900.0,6900.0,300],["2026-03-11",6900.0,6900.0,6900.0,6900.0,200],["2026-03-12",6900.0,6900.0,6900.0,6900.0,0],["2026-03-13",6500.0,6800.0,6500.0,6800.0,600],["2026-03-16",6800.0,6900.0,6800.0,6900.0,300],["2026-03-17",7000.0,7000.0,6900.0,6900.0,300],["2026-03-18",6900.0,6900.0,6900.0,6900.0,0],["2026-03-19",7000.0,7000.0,7000.0,7000.0,100],["2026-03-20",6800.0,6800.0,6800.0,6800.0,100],["2026-03-23",7000.0,7000.0,7000.0,7000.0,344100],["2026-03-24",6800.0,6800.0,6800.0,6800.0,400],["2026-03-25",6800.0,6800.0,6800.0,6800.0,0],["2026-03-26",7000.0,7000.0,7000.0,7000.0,100],["2026-03-27",6800.0,6800.0,6800.0,6800.0,1000],["2026-03-30",7000.0,7000.0,7000.0,7000.0,100],["2026-03-31",7000.0,7000.0,7000.0,7000.0,0],["2026-04-01",6900.0,6900.0,6800.0,6800.0,200],["2026-04-02",6800.0,6900.0,6800.0,6900.0,200],["2026-04-03",6700.0,6900.0,6700.0,6900.0,500],["2026-04-06",7000.0,7000.0,6500.0,6800.0,800],["2026-04-07",6500.0,6900.0,6500.0,6900.0,800],["2026-04-08",6700.0,6800.0,6700.0,6800.0,1100],["2026-04-09",6900.0,6900.0,6900.0,6900.0,200],["2026-04-10",6600.0,6900.0,6600.0,6900.0,300],["2026-04-13",6600.0,6900.0,6300.0,6800.0,3900],["2026-04-14",6900.0,6900.0,6600.0,6700.0,2300],["2026-04-15",6900.0,6900.0,6600.0,6700.0,4800],["2026-04-16",6800.0,6800.0,6600.0,6800.0,1500],["2026-04-17",6900.0,6900.0,6700.0,6800.0,800],["2026-04-20",6800.0,6800.0,6800.0,6800.0,500],["2026-04-21",6800.0,6900.0,6500.0,6700.0,4100],["2026-04-22",6600.0,7000.0,6600.0,7000.0,8800],["2026-04-23",7000.0,7000.0,6600.0,6900.0,3400],["2026-04-24",6700.0,6700.0,6600.0,6600.0,900],["2026-04-28",6900.0,6900.0,6500.0,6600.0,1100],["2026-04-29",6900.0,6900.0,6400.0,6600.0,900],["2026-05-04",6900.0,6900.0,6600.0,6600.0,1300],["2026-05-05",6600.0,6600.0,6600.0,6600.0,1300],["2026-05-06",6600.0,6600.0,6500.0,6500.0,2100],["2026-05-07",6600.0,6700.0,6400.0,6700.0,2800],["2026-05-08",6500.0,6500.0,6500.0,6500.0,400],["2026-05-11",6500.0,6700.0,5900.0,6000.0,2600],["2026-05-12",6500.0,6500.0,6100.0,6400.0,2500],["2026-05-13",6400.0,6400.0,6000.0,6200.0,2400],["2026-05-14",6200.0,6400.0,6100.0,6100.0,4800],["2026-05-15",6100.0,6300.0,6100.0,6200.0,1300],["2026-05-18",6200.0,6300.0,6100.0,6300.0,2700],["2026-05-19",6200.0,6400.0,6200.0,6300.0,4700],["2026-05-20",6100.0,6300.0,6100.0,6300.0,2900],["2026-05-21",6300.0,6300.0,6200.0,6300.0,9100],["2026-05-22",6500.0,6500.0,6100.0,6300.0,5600],["2026-05-25",6200.0,6300.0,6200.0,6300.0,800],["2026-05-26",6100.0,6300.0,6100.0,6300.0,600],["2026-05-27",6200.0,6400.0,6100.0,6400.0,11100],["2026-05-28",6300.0,6300.0,6200.0,6300.0,4900],["2026-05-29",6100.0,6300.0,6100.0,6200.0,700],["2026-06-01",6300.0,6300.0,6200.0,6200.0,400],["2026-06-02",6200.0,6300.0,6200.0,6300.0,2700],["2026-06-03",5800.0,6300.0,5800.0,6300.0,2600],["2026-06-04",6100.0,6200.0,6100.0,6200.0,400],["2026-06-05",5700.0,6200.0,5700.0,6200.0,1500],["2026-06-08",5700.0,6200.0,5700.0,5900.0,1100],["2026-06-09",5900.0,6000.0,5900.0,6000.0,900],["2026-06-10",5900.0,6000.0,5900.0,5900.0,3200],["2026-06-11",6000.0,6000.0,5900.0,5900.0,41620],["2026-06-12",6000.0,6000.0,6000.0,6000.0,700],["2026-06-15",6000.0,6100.0,6000.0,6000.0,800],["2026-06-16",5700.0,6000.0,5700.0,6000.0,2600],["2026-06-17",5800.0,6200.0,5800.0,5900.0,700],["2026-06-18",5800.0,5900.0,5800.0,5900.0,1200],["2026-06-19",5800.0,6000.0,5800.0,6000.0,421200],["2026-06-22",5800.0,6100.0,5800.0,6100.0,1500],["2026-06-23",5600.0,6400.0,5600.0,6400.0,9200],["2026-06-24",5800.0,6800.0,5800.0,6800.0,7300],["2026-06-25",6700.0,7300.0,6600.0,7300.0,16700],["2026-06-26",7200.0,7800.0,7100.0,7800.0,21400],["2026-06-29",7100.0,7800.0,7100.0,7500.0,15800],["2026-06-30",7600.0,8000.0,7600.0,7600.0,17400],["2026-07-01",7500.0,7500.0,7500.0,7500.0,18100],["2026-07-02",7500.0,7600.0,7500.0,7600.0,9500],["2026-07-03",6900.0,7600.0,6900.0,7500.0,19700],["2026-07-06",7400.0,7500.0,7400.0,7500.0,19600],["2026-07-07",7500.0,7600.0,7200.0,7200.0,20800],["2026-07-08",6600.0,6600.0,6600.0,6600.0,500],["2026-07-09",6600.0,7000.0,6600.0,7000.0,600],["2026-07-10",6600.0,6800.0,6600.0,6600.0,1000],["2026-07-13",7000.0,7200.0,7000.0,7200.0,800],["2026-07-14",7200.0,7200.0,7200.0,7200.0,0],["2026-07-15",6500.0,7400.0,6500.0,7400.0,600],["2026-07-16",6700.0,7400.0,6700.0,7400.0,600],["2026-07-17",6700.0,7600.0,6700.0,7600.0,500],["2026-07-20",6900.0,7600.0,6900.0,7300.0,600],["2026-07-21",7500.0,7500.0,7500.0,7500.0,100],["2026-07-22",7500.0,7500.0,7200.0,7500.0,400],["2026-07-23",7200.0,7500.0,7200.0,7500.0,700],["2026-07-24",6800.0,7400.0,6800.0,7400.0,400],["2026-07-27",7100.0,7300.0,6900.0,7300.0,800],["2026-07-28",7500.0,7500.0,6600.0,7400.0,600],["2026-07-29",6800.0,7300.0,6800.0,7100.0,400],["2026-07-30",6400.0,7100.0,6400.0,7100.0,1000],["2026-07-31",6400.0,7500.0,6400.0,7500.0,1100],["2026-08-03",7100.0,7500.0,6800.0,7400.0,1400],["2026-08-04",7400.0,7400.0,6700.0,7000.0,1600],["2026-08-05",7500.0,7500.0,6400.0,7000.0,700],["2026-08-06",6700.0,7400.0,6500.0,7400.0,1000],["2026-08-07",6900.0,7300.0,6900.0,7300.0,200],["2026-08-10",6600.0,7200.0,6600.0,7100.0,4600],["2026-08-11",7400.0,7400.0,7400.0,7400.0,100],["2026-08-12",6900.0,7300.0,6700.0,7300.0,2200],["2026-08-13",7000.0,7400.0,6800.0,7400.0,900],["2026-08-14",7300.0,7300.0,7300.0,7300.0,100],["2026-08-17",6700.0,7100.0,6700.0,6700.0,1200],["2026-08-18",7000.0,7000.0,6700.0,6700.0,500],["2026-08-19",6700.0,6700.0,6700.0,6700.0,0],["2026-08-20",7000.0,7000.0,6200.0,6900.0,400],["2026-08-21",6600.0,6800.0,6400.0,6400.0,600],["2026-08-24",6100.0,6100.0,6100.0,6100.0,2100],["2026-08-25",6100.0,6100.0,6000.0,6000.0,800],["2026-08-26",6600.0,6600.0,6000.0,6500.0,900],["2026-08-27",6500.0,6500.0,6500.0,6500.0,0],["2026-08-28",6000.0,6600.0,5900.0,6000.0,5100],["2026-09-03",5900.0,6300.0,5900.0,6200.0,2600],["2026-09-04",5800.0,6200.0,5800.0,6200.0,600],["2026-09-07",5900.0,6200.0,5900.0,6200.0,600],["2026-09-08",6300.0,6300.0,6100.0,6200.0,300],["2026-09-09",6200.0,6200.0,6200.0,6200.0,0],["2026-09-10",6200.0,6200.0,6200.0,6200.0,0],["2026-09-11",5900.0,5900.0,5800.0,5800.0,1200],["2026-09-14",6300.0,6300.0,6300.0,6300.0,100],["2026-09-15",6300.0,6300.0,6300.0,6300.0,0],["2026-09-16",6300.0,6300.0,6300.0,6300.0,460000],["2026-09-17",6300.0,6300.0,6300.0,6300.0,0],["2026-09-18",6500.0,6500.0,6500.0,6500.0,100],["2026-09-21",7000.0,7000.0,6400.0,6400.0,200],["2026-09-22",6400.0,6400.0,6400.0,6400.0,0],["2026-09-23",6400.0,6400.0,6400.0,6400.0,0],["2026-09-24",6400.0,6400.0,6400.0,6400.0,0],["2026-09-25",5900.0,6200.0,5900.0,6200.0,900],["2026-09-28",6200.0,6200.0,6200.0,6200.0,0],["2026-09-29",6200.0,6200.0,6200.0,6200.0,0],["2026-09-30",6200.0,6200.0,6200.0,6200.0,0],["2026-10-01",6200.0,6200.0,6200.0,6200.0,0],["2026-10-02",5800.0,6200.0,5600.0,5600.0,2700],["2026-10-05",5600.0,5600.0,5200.0,5600.0,5200],["2026-10-06",5600.0,5600.0,5600.0,5600.0,0],["2026-10-07",5900.0,5900.0,5800.0,5900.0,700],["2026-10-08",5900.0,5900.0,5900.0,5900.0,0],["2026-10-09",5900.0,5900.0,5900.0,5900.0,0],["2026-10-12",5900.0,5900.0,5900.0,5900.0,0]]}