{"sym":"TLP","index":false,"bars":[["2017-12-08",17075.7,17075.7,13611.07,15425.87,392800],["2017-12-11",16003.31,16003.31,14848.44,14848.44,1123954],["2017-12-12",14930.93,14930.93,14848.44,14848.44,300],["2017-12-13",12786.15,14023.52,12703.66,12868.64,170800],["2017-12-14",12456.19,13363.59,12456.19,13363.59,9554],["2017-12-15",12868.64,13611.07,12868.64,12951.14,21210],["2017-12-18",13116.12,13198.61,12786.15,13033.63,130900],["2017-12-19",12868.64,13033.63,12786.15,13033.63,31800],["2017-12-20",12951.14,13033.63,12951.14,13033.63,16100],["2017-12-21",13198.61,13198.61,12951.14,12951.14,4100],["2017-12-22",12951.14,12951.14,12868.64,12868.64,500],["2017-12-25",12786.15,12868.64,12786.15,12786.15,8400],["2017-12-26",12786.15,12786.15,12373.7,12538.68,46200],["2017-12-27",12786.15,12786.15,12291.2,12456.19,822700],["2017-12-28",12373.7,12786.15,12373.7,12621.17,6100],["2017-12-29",14271.0,14353.49,12703.66,14353.49,90000],["2018-01-02",15920.82,15920.82,14023.52,14271.0,26700],["2018-01-03",14518.47,14518.47,13446.08,13446.08,52600],["2018-01-04",13446.08,13446.08,13281.1,13281.1,1100],["2018-01-05",12786.15,14848.44,12786.15,12786.15,36700],["2018-01-08",13033.63,13116.12,12786.15,12951.14,70700],["2018-01-09",13116.12,13198.61,13116.12,13198.61,400],["2018-01-10",13116.12,14435.98,13116.12,13611.07,173300],["2018-01-11",13611.07,14848.44,13611.07,14271.0,200100],["2018-01-12",14848.44,15095.91,13941.03,14023.52,130900],["2018-01-15",14106.01,14188.5,13858.54,13858.54,65910],["2018-01-16",13941.03,13941.03,13363.59,13363.59,68800],["2018-01-17",13363.59,14023.52,13116.12,13941.03,126100],["2018-01-18",13281.1,13528.57,13116.12,13528.57,20800],["2018-01-19",13198.61,13776.05,13198.61,13363.59,19200],["2018-01-22",13198.61,13693.56,13198.61,13528.57,70700],["2018-01-23",13858.54,13858.54,13528.57,13528.57,85380],["2018-01-24",13446.08,13776.05,13446.08,13611.07,51400],["2018-01-25",13693.56,13693.56,13363.59,13446.08,73300],["2018-01-26",13446.08,13528.57,13363.59,13446.08,14808],["2018-01-29",13363.59,13363.59,13363.59,13363.59,6200],["2018-01-30",13446.08,13446.08,13033.63,13033.63,32000],["2018-01-31",13198.61,13198.61,13033.63,13116.12,13300],["2018-02-01",13033.63,13198.61,13033.63,13116.12,18900],["2018-02-02",13198.61,13198.61,13033.63,13116.12,19800],["2018-02-05",13116.12,13116.12,12951.14,12951.14,17900],["2018-02-06",11218.82,12703.66,11218.82,12126.22,8900],["2018-02-07",13198.61,13198.61,12621.17,12621.17,7300],["2018-02-08",12951.14,12951.14,12703.66,12703.66,200],["2018-02-09",12786.15,12868.64,11713.77,12373.7,3500],["2018-02-12",12456.19,12538.68,12208.71,12538.68,10400],["2018-02-13",13116.12,13198.61,12373.7,12373.7,9300],["2018-02-21",12373.7,13116.12,12291.2,12373.7,3900],["2018-02-22",12703.66,12786.15,12373.7,12621.17,4500],["2018-02-23",12373.7,13033.63,12208.71,12208.71,6400],["2018-02-26",12703.66,12703.66,11961.24,12373.7,42800],["2018-02-27",12538.68,12868.64,12291.2,12291.2,9818],["2018-02-28",12373.7,12786.15,12373.7,12373.7,5800],["2018-03-01",12373.7,12538.68,12126.22,12291.2,12700],["2018-03-02",12208.71,12621.17,12043.73,12373.7,6300],["2018-03-05",12291.2,12786.15,12291.2,12373.7,12500],["2018-03-06",12373.7,12703.66,12208.71,12621.17,13800],["2018-03-07",12373.7,12373.7,12208.71,12208.71,1100],["2018-03-08",12456.19,12456.19,12208.71,12373.7,28800],["2018-03-09",12538.68,12538.68,12126.22,12208.71,40390],["2018-03-12",12291.2,12291.2,12126.22,12291.2,11900],["2018-03-13",12291.2,12291.2,12043.73,12291.2,9000],["2018-03-14",12373.7,12373.7,12126.22,12208.71,15200],["2018-03-15",12373.7,12373.7,12043.73,12043.73,6000],["2018-03-16",12043.73,12043.73,11961.24,11961.24,22600],["2018-03-19",11796.26,11878.75,11796.26,11796.26,14300],["2018-03-20",12208.71,12538.68,12208.71,12208.71,4900],["2018-03-21",12373.7,12373.7,11878.75,11878.75,6000],["2018-03-22",12621.17,13776.05,12621.17,13116.12,11400],["2018-03-23",13198.61,13198.61,12538.68,12786.15,2200],["2018-03-26",13198.61,13198.61,13198.61,13198.61,100],["2018-03-27",12951.14,12951.14,12373.7,12373.7,2800],["2018-03-28",11961.24,12703.66,11961.24,12703.66,3100],["2018-03-29",12786.15,12786.15,12786.15,12786.15,100],["2018-03-30",12786.15,12786.15,12786.15,12786.15,0],["2018-04-02",12786.15,13611.07,12786.15,12951.14,8500],["2018-04-03",12538.68,12538.68,12373.7,12373.7,1000],["2018-04-04",13198.61,14023.52,13033.63,13116.12,382300],["2018-04-05",12786.15,13198.61,12786.15,13116.12,8700],["2018-04-06",12951.14,12951.14,12951.14,12951.14,0],["2018-04-09",12373.7,12373.7,12373.7,12373.7,200],["2018-04-10",12951.14,12951.14,12951.14,12951.14,100],["2018-04-11",12868.64,12868.64,12538.68,12538.68,600],["2018-04-12",12621.17,12621.17,12538.68,12538.68,600],["2018-04-13",12373.7,12373.7,11961.24,12126.22,6500],["2018-04-16",12126.22,12126.22,12126.22,12126.22,400],["2018-04-17",12208.71,12208.71,11961.24,11961.24,5500],["2018-04-18",11548.78,11796.26,11548.78,11796.26,500],["2018-04-19",11713.77,11713.77,11548.78,11713.77,8600],["2018-04-20",11218.82,11218.82,10888.85,10971.34,2800],["2018-04-23",11301.31,11301.31,11301.31,11301.31,100],["2018-04-24",10888.85,11796.26,10888.85,11796.26,7900],["2018-04-26",11218.82,11218.82,11218.82,11218.82,0],["2018-04-27",11466.29,11466.29,11466.29,11466.29,1258200],["2018-05-02",11466.29,11466.29,11466.29,11466.29,0],["2018-05-03",12126.22,12126.22,12126.22,12126.22,100],["2018-05-04",12126.22,12126.22,12126.22,12126.22,0],["2018-05-07",12126.22,12126.22,12126.22,12126.22,0],["2018-05-08",11961.24,11961.24,11961.24,11961.24,1000],["2018-05-09",11961.24,11961.24,11961.24,11961.24,0],["2018-05-10",11961.24,11961.24,11961.24,11961.24,0],["2018-05-11",11961.24,11961.24,11961.24,11961.24,0],["2018-05-14",11961.24,11961.24,11961.24,11961.24,0],["2018-05-15",11961.24,11961.24,11961.24,11961.24,0],["2018-05-16",11961.24,11961.24,11961.24,11961.24,0],["2018-05-17",11961.24,11961.24,11961.24,11961.24,100],["2018-05-18",11961.24,11961.24,11961.24,11961.24,0],["2018-05-21",10311.41,11961.24,10228.92,11961.24,600],["2018-05-22",11466.29,11466.29,11466.29,11466.29,200],["2018-05-23",11466.29,11466.29,11466.29,11466.29,0],["2018-05-24",11466.29,11466.29,11466.29,11466.29,0],["2018-05-25",11466.29,11466.29,11466.29,11466.29,0],["2018-05-28",11466.29,11466.29,11466.29,11466.29,0],["2018-05-29",11466.29,11466.29,11466.29,11466.29,0],["2018-05-30",11466.29,11466.29,11466.29,11466.29,0],["2018-05-31",11466.29,11466.29,11466.29,11466.29,0],["2018-06-01",11466.29,11466.29,11466.29,11466.29,0],["2018-06-04",11796.26,11796.26,11796.26,11796.26,500],["2018-06-05",11796.26,11796.26,11796.26,11796.26,0],["2018-06-06",11796.26,11796.26,11796.26,11796.26,0],["2018-06-07",11796.26,11796.26,11796.26,11796.26,0],["2018-06-08",11796.26,11796.26,11796.26,11796.26,0],["2018-06-11",11796.26,11796.26,11796.26,11796.26,0],["2018-06-12",11796.26,11796.26,11796.26,11796.26,0],["2018-06-13",11796.26,11796.26,11796.26,11796.26,100],["2018-06-14",11796.26,11796.26,11796.26,11796.26,200],["2018-06-15",11796.26,11796.26,11796.26,11796.26,0],["2018-06-18",11796.26,11796.26,11796.26,11796.26,0],["2018-06-19",11796.26,11796.26,11796.26,11796.26,0],["2018-06-20",11796.26,11796.26,11796.26,11796.26,0],["2018-06-21",11796.26,11796.26,11796.26,11796.26,0],["2018-06-22",11796.26,11796.26,11796.26,11796.26,0],["2018-06-25",11796.26,11796.26,11796.26,11796.26,0],["2018-06-26",11796.26,11796.26,11796.26,11796.26,0],["2018-06-27",11796.26,11796.26,11796.26,11796.26,0],["2018-06-28",10723.87,10723.87,10723.87,10723.87,1000],["2018-06-29",10723.87,12291.2,10723.87,12291.2,4000],["2018-07-02",10723.87,10723.87,10723.87,10723.87,100200],["2018-07-03",10723.87,10723.87,10723.87,10723.87,0],["2018-07-04",10723.87,10723.87,10723.87,10723.87,0],["2018-07-05",11466.29,11466.29,11466.29,11466.29,1200],["2018-07-06",9816.47,11383.8,9816.47,11383.8,300],["2018-07-09",10311.41,10311.41,10311.41,10311.41,100],["2018-07-10",10641.38,10641.38,10641.38,10641.38,100],["2018-07-11",10641.38,10641.38,10641.38,10641.38,0],["2018-07-12",10641.38,10641.38,10641.38,10641.38,0],["2018-07-13",10641.38,10641.38,10641.38,10641.38,0],["2018-07-16",10641.38,10641.38,10641.38,10641.38,0],["2018-07-17",10641.38,10641.38,10641.38,10641.38,0],["2018-07-18",10641.38,10641.38,10641.38,10641.38,800],["2018-07-19",11548.78,11961.24,11548.78,11961.24,200],["2018-07-20",10063.94,10723.87,10063.94,10723.87,500],["2018-07-23",9074.04,10723.87,8744.08,10723.87,1200],["2018-07-24",8826.57,8826.57,8826.57,8826.57,800],["2018-07-25",8826.57,9074.04,8826.57,9074.04,3500],["2018-07-26",9074.04,9074.04,9074.04,9074.04,0],["2018-07-27",9733.97,9733.97,9733.97,9733.97,100],["2018-07-30",9733.97,9733.97,9733.97,9733.97,0],["2018-07-31",9486.5,9568.99,9074.04,9074.04,2500],["2018-08-01",8496.6,8496.6,8414.11,8414.11,3100],["2018-08-02",8414.11,9074.04,8249.13,9074.04,2700],["2018-08-03",8991.55,9074.04,8991.55,9074.04,600],["2018-08-06",8991.55,8991.55,8991.55,8991.55,0],["2018-08-07",8249.13,8909.06,8249.13,8249.13,900],["2018-08-08",9239.03,9486.5,8414.11,8414.11,3600],["2018-08-09",8496.6,8496.6,8496.6,8496.6,1300],["2018-08-10",8496.6,8496.6,8496.6,8496.6,1000],["2018-08-13",8991.55,8991.55,8991.55,8991.55,200],["2018-08-14",8661.59,8661.59,8661.59,8661.59,1000],["2018-08-15",8331.62,8331.62,8249.13,8249.13,500],["2018-08-16",8249.13,8249.13,8249.13,8249.13,0],["2018-08-17",9486.5,9486.5,9486.5,9486.5,100],["2018-08-20",9486.5,9486.5,9486.5,9486.5,0],["2018-08-21",8661.59,8661.59,8249.13,8579.1,3400],["2018-08-22",8496.6,8496.6,8496.6,8496.6,500],["2018-08-23",8249.13,8249.13,8249.13,8249.13,1200],["2018-08-24",9074.04,9074.04,9074.04,9074.04,2000],["2018-08-27",9074.04,9074.04,9074.04,9074.04,0],["2018-08-28",9074.04,9074.04,9074.04,9074.04,0],["2018-08-29",9074.04,9074.04,9074.04,9074.04,0],["2018-08-30",8661.59,9074.04,8661.59,9074.04,3300],["2018-08-31",8826.57,9156.54,8826.57,9156.54,7100],["2018-09-04",9239.03,9239.03,9074.04,9074.04,600],["2018-09-05",8661.59,9074.04,8661.59,9074.04,900],["2018-09-06",8826.57,8826.57,8826.57,8826.57,0],["2018-09-07",8909.06,8909.06,8909.06,8909.06,2500],["2018-09-10",8909.06,8909.06,8909.06,8909.06,0],["2018-09-11",8909.06,8909.06,8909.06,8909.06,0],["2018-09-12",8826.57,8826.57,8744.08,8744.08,2600],["2018-09-13",8744.08,8744.08,8744.08,8744.08,0],["2018-09-14",8744.08,8744.08,8744.08,8744.08,0],["2018-09-17",8744.08,8744.08,8744.08,8744.08,1000],["2018-09-18",8744.08,8744.08,8744.08,8744.08,0],["2018-09-19",8249.13,8249.13,8249.13,8249.13,1300],["2018-09-20",7919.17,8249.13,7919.17,8249.13,600],["2018-09-21",8249.13,8249.13,8249.13,8249.13,1800],["2018-09-24",8249.13,8249.13,8249.13,8249.13,400],["2018-09-25",8249.13,8249.13,8249.13,8249.13,300],["2018-09-26",8249.13,8249.13,8084.15,8249.13,8400],["2018-09-27",7836.67,7836.67,7589.2,7589.2,600],["2018-09-28",7836.67,8249.13,7836.67,8166.64,2900],["2018-10-01",7754.18,7754.18,7424.22,7424.22,2000],["2018-10-02",8084.15,8084.15,7836.67,7836.67,2100],["2018-10-03",7589.2,8166.64,7589.2,8166.64,2900],["2018-10-04",7919.17,8001.66,7919.17,7919.17,1600],["2018-10-05",8166.64,8166.64,7754.18,7754.18,5700],["2018-10-08",7836.67,7836.67,7754.18,7754.18,6700],["2018-10-09",7754.18,8249.13,7754.18,8249.13,1400],["2018-10-10",8991.55,9074.04,8249.13,8249.13,4400],["2018-10-11",8496.6,8496.6,8331.62,8331.62,400],["2018-10-12",8249.13,8249.13,8249.13,8249.13,2300],["2018-10-15",8249.13,8249.13,8249.13,8249.13,1000],["2018-10-16",8331.62,8579.1,8331.62,8579.1,600],["2018-10-17",8249.13,8496.6,8084.15,8496.6,3300],["2018-10-18",7506.71,8249.13,7424.22,8249.13,22000],["2018-10-19",7836.67,7836.67,7836.67,7836.67,1000],["2018-10-22",8249.13,8249.13,7671.69,7671.69,1400],["2018-10-23",8166.64,8166.64,7589.2,7589.2,700],["2018-10-24",8001.66,8001.66,8001.66,8001.66,200],["2018-10-25",7919.17,7919.17,7919.17,7919.17,400],["2018-10-26",8084.15,8084.15,7424.22,7424.22,600],["2018-10-29",7589.2,7589.2,7506.71,7589.2,5300],["2018-10-30",7424.22,7836.67,7424.22,7424.22,6300],["2018-10-31",7506.71,7506.71,7424.22,7424.22,4800],["2018-11-01",7011.76,7011.76,7011.76,7011.76,38700],["2018-11-02",7919.17,7919.17,7919.17,7919.17,100],["2018-11-05",7919.17,7919.17,7919.17,7919.17,0],["2018-11-06",8084.15,8084.15,8084.15,8084.15,100],["2018-11-07",7506.71,8084.15,7424.22,8084.15,4000],["2018-11-08",7836.67,7836.67,7836.67,7836.67,2000],["2018-11-09",7836.67,7836.67,7836.67,7836.67,0],["2018-11-12",7754.18,7836.67,7506.71,7506.71,4300],["2018-11-13",6681.8,8579.1,6434.32,8579.1,11700],["2018-11-14",7671.69,7671.69,7671.69,7671.69,100],["2018-11-15",8084.15,8496.6,8084.15,8496.6,400],["2018-11-16",8166.64,8166.64,7094.25,7836.67,1900],["2018-11-19",6764.29,7424.22,6764.29,7424.22,200],["2018-11-20",7176.74,7176.74,7094.25,7094.25,2200],["2018-11-21",7176.74,7176.74,7176.74,7176.74,0],["2018-11-22",7589.2,7589.2,7589.2,7589.2,600],["2018-11-23",7589.2,7589.2,7589.2,7589.2,0],["2018-11-26",6846.78,7011.76,6846.78,7011.76,2500],["2018-11-27",7011.76,7011.76,6929.27,7011.76,3000],["2018-11-28",7011.76,7011.76,7011.76,7011.76,1000],["2018-11-29",7011.76,7011.76,7011.76,7011.76,0],["2018-11-30",7671.69,7671.69,7011.76,7011.76,400],["2018-12-03",7506.71,7506.71,7506.71,7506.71,0],["2018-12-04",7919.17,8579.1,7919.17,8579.1,16200],["2018-12-05",8496.6,9651.48,8496.6,9651.48,13400],["2018-12-06",9651.48,10723.87,9486.5,9651.48,19210],["2018-12-07",9898.96,9898.96,9239.03,9239.03,900],["2018-12-10",8001.66,9898.96,8001.66,9898.96,300],["2018-12-11",8661.59,8661.59,8661.59,8661.59,0],["2018-12-12",9816.47,9898.96,8661.59,9816.47,24000],["2018-12-13",9239.03,9239.03,9239.03,9239.03,0],["2018-12-14",9239.03,9239.03,9074.04,9239.03,1400],["2018-12-17",8249.13,8249.13,8084.15,8084.15,2000],["2018-12-18",8249.13,8249.13,8249.13,8249.13,0],["2018-12-19",8249.13,8249.13,8249.13,8249.13,0],["2018-12-20",8331.62,8331.62,8331.62,8331.62,1000],["2018-12-21",8331.62,8331.62,8331.62,8331.62,0],["2018-12-24",8909.06,8991.55,8909.06,8991.55,1900],["2018-12-25",8909.06,8909.06,8909.06,8909.06,0],["2018-12-26",8909.06,8909.06,8909.06,8909.06,0],["2018-12-27",8909.06,8909.06,8909.06,8909.06,600],["2018-12-28",8909.06,8909.06,8909.06,8909.06,0],["2019-01-02",8909.06,8909.06,8909.06,8909.06,0],["2019-01-03",7671.69,7671.69,7671.69,7671.69,5000],["2019-01-04",7671.69,7671.69,7671.69,7671.69,0],["2019-01-07",7671.69,7671.69,7671.69,7671.69,0],["2019-01-08",7259.23,7259.23,7259.23,7259.23,200],["2019-01-09",7754.18,8166.64,7754.18,8166.64,3800],["2019-01-10",8496.6,8496.6,8496.6,8496.6,100],["2019-01-11",8496.6,8496.6,8496.6,8496.6,4000],["2019-01-14",8909.06,8909.06,8909.06,8909.06,100],["2019-01-15",7671.69,7671.69,7671.69,7671.69,100],["2019-01-16",7671.69,7671.69,7671.69,7671.69,0],["2019-01-17",7754.18,7754.18,7754.18,7754.18,100],["2019-01-18",7754.18,7754.18,7754.18,7754.18,300],["2019-01-21",7754.18,7754.18,7754.18,7754.18,0],["2019-01-22",8414.11,8414.11,8414.11,8414.11,1700],["2019-01-23",8414.11,8414.11,8414.11,8414.11,0],["2019-01-24",8414.11,8414.11,8414.11,8414.11,0],["2019-01-25",8414.11,8414.11,8414.11,8414.11,0],["2019-01-28",8414.11,8414.11,8414.11,8414.11,0],["2019-01-29",8249.13,8249.13,8249.13,8249.13,100],["2019-01-30",8084.15,8249.13,8084.15,8249.13,1600],["2019-01-31",8249.13,8249.13,8249.13,8249.13,0],["2019-02-01",8249.13,8249.13,8249.13,8249.13,0],["2019-02-11",8496.6,8496.6,8496.6,8496.6,100],["2019-02-12",8496.6,8496.6,8496.6,8496.6,0],["2019-02-13",8496.6,8496.6,8496.6,8496.6,0],["2019-02-14",8496.6,8496.6,8496.6,8496.6,0],["2019-02-15",8496.6,8496.6,8496.6,8496.6,1000],["2019-02-18",8496.6,8496.6,8249.13,8249.13,1300],["2019-02-19",8249.13,8249.13,8249.13,8249.13,0],["2019-02-20",8249.13,8249.13,8249.13,8249.13,5100],["2019-02-21",8249.13,8249.13,8249.13,8249.13,0],["2019-02-22",8166.64,8249.13,8166.64,8249.13,700],["2019-02-25",8249.13,8249.13,8249.13,8249.13,100],["2019-02-26",8166.64,8166.64,8166.64,8166.64,100],["2019-02-27",8166.64,8166.64,8166.64,8166.64,0],["2019-02-28",9074.04,9074.04,9074.04,9074.04,100],["2019-03-01",9074.04,9074.04,9074.04,9074.04,0],["2019-03-04",8249.13,8249.13,8249.13,8249.13,1000],["2019-03-05",7836.67,8496.6,7836.67,8496.6,1500],["2019-03-06",8166.64,8249.13,8166.64,8249.13,1200],["2019-03-07",8166.64,8166.64,8166.64,8166.64,0],["2019-03-08",8166.64,8166.64,8166.64,8166.64,0],["2019-03-11",8166.64,8166.64,8166.64,8166.64,2600],["2019-03-12",8166.64,8166.64,8166.64,8166.64,0],["2019-03-13",8166.64,8166.64,8166.64,8166.64,0],["2019-03-14",8166.64,8249.13,8166.64,8166.64,4200],["2019-03-15",8249.13,8249.13,8166.64,8166.64,4400],["2019-03-18",8496.6,8496.6,8496.6,8496.6,2100],["2019-03-19",8496.6,8661.59,8166.64,8661.59,3500],["2019-03-20",8496.6,8909.06,8496.6,8909.06,200],["2019-03-21",8249.13,8744.08,8166.64,8744.08,4000],["2019-03-22",9074.04,9651.48,9074.04,9651.48,1300],["2019-03-25",10723.87,10723.87,9074.04,10228.92,5200],["2019-03-26",10063.94,10063.94,9898.96,9898.96,300],["2019-03-27",8496.6,10146.43,8496.6,10146.43,1300],["2019-03-28",10146.43,10641.38,10146.43,10641.38,2100],["2019-03-29",10558.89,10558.89,10558.89,10558.89,0],["2019-04-01",9156.54,9156.54,9074.04,9074.04,800],["2019-04-02",10393.9,10476.4,10393.9,10476.4,1000],["2019-04-03",10476.4,12043.73,10476.4,11878.75,9000],["2019-04-04",10311.41,10311.41,10311.41,10311.41,100],["2019-04-05",10311.41,10311.41,10311.41,10311.41,0],["2019-04-08",10311.41,11136.33,10311.41,11136.33,200],["2019-04-09",9156.54,9156.54,9156.54,9156.54,5800],["2019-04-10",10146.43,10146.43,9568.99,9568.99,1200],["2019-04-11",9981.45,9981.45,9981.45,9981.45,0],["2019-04-12",9981.45,9981.45,9981.45,9981.45,0],["2019-04-16",9981.45,9981.45,9981.45,9981.45,0],["2019-04-17",11218.82,11218.82,10888.85,10971.34,4200],["2019-04-18",9404.01,9816.47,9404.01,9568.99,5300],["2019-04-19",9651.48,9651.48,9651.48,9651.48,0],["2019-04-22",8661.59,9568.99,8661.59,9568.99,18600],["2019-04-23",9239.03,9816.47,9239.03,9816.47,1000],["2019-04-24",10971.34,10971.34,9321.52,9321.52,6100],["2019-04-25",9568.99,10641.38,9568.99,9733.97,16800],["2019-04-26",10063.94,10063.94,10063.94,10063.94,400],["2019-05-02",10641.38,10641.38,10641.38,10641.38,200],["2019-05-03",10641.38,10641.38,10641.38,10641.38,0],["2019-05-06",10641.38,10641.38,10641.38,10641.38,0],["2019-05-07",10641.38,10641.38,10641.38,10641.38,0],["2019-05-08",10888.85,10888.85,10888.85,10888.85,300],["2019-05-09",10888.85,10888.85,10888.85,10888.85,0],["2019-05-10",10888.85,10888.85,10888.85,10888.85,0],["2019-05-13",10888.85,10888.85,10888.85,10888.85,0],["2019-05-14",10888.85,10888.85,10888.85,10888.85,0],["2019-05-15",10888.85,10888.85,10888.85,10888.85,0],["2019-05-16",9898.96,9898.96,9321.52,9486.5,10400],["2019-05-17",9651.48,9651.48,9651.48,9651.48,0],["2019-05-20",9651.48,9651.48,9651.48,9651.48,0],["2019-05-21",9651.48,9651.48,9651.48,9651.48,0],["2019-05-22",8909.06,8909.06,8331.62,8414.11,11300],["2019-05-23",8414.11,8414.11,8249.13,8249.13,4200],["2019-05-24",9486.5,9486.5,9486.5,9486.5,100],["2019-05-27",9486.5,9486.5,9486.5,9486.5,0],["2019-05-28",9486.5,9486.5,9486.5,9486.5,0],["2019-05-29",8084.15,8331.62,8084.15,8249.13,2500],["2019-05-30",8249.13,8249.13,8249.13,8249.13,0],["2019-05-31",8249.13,8249.13,8249.13,8249.13,0],["2019-06-03",8249.13,8249.13,8249.13,8249.13,1700],["2019-06-04",8496.6,8496.6,8496.6,8496.6,200],["2019-06-05",8496.6,8496.6,8496.6,8496.6,0],["2019-06-06",8331.62,8331.62,8249.13,8249.13,400],["2019-06-07",8331.62,8414.11,8331.62,8414.11,2000],["2019-06-10",8661.59,8661.59,8661.59,8661.59,100],["2019-06-11",7424.22,7424.22,7424.22,7424.22,100],["2019-06-12",8414.11,8414.11,8166.64,8166.64,500],["2019-06-13",8909.06,9074.04,8249.13,8249.13,8200],["2019-06-14",9074.04,9074.04,8414.11,8414.11,300],["2019-06-17",8826.57,8826.57,8826.57,8826.57,0],["2019-06-18",8661.59,8909.06,8661.59,8909.06,5000],["2019-06-19",8249.13,8249.13,8249.13,8249.13,2000],["2019-06-20",8249.13,8249.13,8249.13,8249.13,200],["2019-06-21",8249.13,8249.13,8249.13,8249.13,0],["2019-06-24",8331.62,8331.62,8249.13,8249.13,15000],["2019-06-25",8496.6,8496.6,8496.6,8496.6,1300],["2019-06-26",8496.6,8496.6,8496.6,8496.6,0],["2019-06-27",8496.6,8496.6,8496.6,8496.6,0],["2019-06-28",8249.13,8249.13,8249.13,8249.13,6500],["2019-07-01",8249.13,8249.13,8249.13,8249.13,11900],["2019-07-02",8991.55,8991.55,8991.55,8991.55,100],["2019-07-03",8991.55,9074.04,8991.55,8991.55,3800],["2019-07-04",8991.55,8991.55,8991.55,8991.55,0],["2019-07-05",8991.55,8991.55,8991.55,8991.55,0],["2019-07-08",9074.04,9074.04,8249.13,8249.13,11900],["2019-07-09",8331.62,8331.62,8331.62,8331.62,0],["2019-07-10",8331.62,8331.62,8331.62,8331.62,0],["2019-07-11",8991.55,8991.55,8991.55,8991.55,600],["2019-07-12",8991.55,8991.55,8249.13,8249.13,5800],["2019-07-15",8414.11,8661.59,8414.11,8661.59,3900],["2019-07-16",8661.59,8661.59,8661.59,8661.59,0],["2019-07-17",8991.55,8991.55,8991.55,8991.55,1100],["2019-07-18",8991.55,8991.55,8991.55,8991.55,0],["2019-07-19",8496.6,8496.6,8496.6,8496.6,4000],["2019-07-22",8496.6,8496.6,8249.13,8249.13,1800],["2019-07-23",8414.11,8496.6,8414.11,8496.6,3700],["2019-07-24",8414.11,8414.11,8414.11,8414.11,0],["2019-07-25",8496.6,8496.6,8496.6,8496.6,100],["2019-07-26",8496.6,8496.6,8496.6,8496.6,0],["2019-07-29",8331.62,8331.62,8331.62,8331.62,1000],["2019-07-30",8331.62,8909.06,8249.13,8249.13,4000],["2019-07-31",8331.62,8331.62,8249.13,8249.13,1400],["2019-08-01",8331.62,8331.62,8249.13,8249.13,18600],["2019-08-02",8249.13,8249.13,8249.13,8249.13,3500],["2019-08-05",7754.18,7836.67,7589.2,7589.2,14600],["2019-08-06",7836.67,7836.67,7671.69,7671.69,5200],["2019-08-07",8166.64,8166.64,7424.22,7506.71,43000],["2019-08-08",8166.64,8249.13,8166.64,8249.13,800],["2019-08-09",8249.13,8249.13,8166.64,8166.64,600],["2019-08-12",8001.66,8084.15,7919.17,7919.17,4000],["2019-08-13",8001.66,8001.66,7506.71,7506.71,6000],["2019-08-14",7671.69,7671.69,7506.71,7506.71,7400],["2019-08-15",7589.2,7589.2,7589.2,7589.2,0],["2019-08-16",7836.67,8084.15,7836.67,7836.67,5300],["2019-08-19",8001.66,8001.66,8001.66,8001.66,100],["2019-08-20",8001.66,8001.66,8001.66,8001.66,0],["2019-08-21",7589.2,7671.69,7589.2,7589.2,2200],["2019-08-22",7671.69,7671.69,7671.69,7671.69,0],["2019-08-23",7506.71,7506.71,7506.71,7506.71,1000],["2019-08-26",7589.2,8001.66,7424.22,8001.66,7600],["2019-08-27",8249.13,8249.13,7836.67,7836.67,700],["2019-08-28",7589.2,7589.2,7506.71,7506.71,2300],["2019-08-29",7506.71,7506.71,7424.22,7424.22,3900],["2019-08-30",7506.71,7506.71,7506.71,7506.71,500],["2019-09-03",7506.71,7506.71,7506.71,7506.71,0],["2019-09-04",7506.71,7506.71,7424.22,7424.22,2300],["2019-09-05",7424.22,7424.22,7424.22,7424.22,0],["2019-09-06",7424.22,7506.71,7424.22,7424.22,6700],["2019-09-09",7424.22,7424.22,7424.22,7424.22,4300],["2019-09-10",7424.22,7424.22,7424.22,7424.22,200],["2019-09-11",7424.22,7424.22,7424.22,7424.22,0],["2019-09-12",7424.22,7424.22,7424.22,7424.22,0],["2019-09-13",7424.22,7424.22,7424.22,7424.22,800],["2019-09-16",7424.22,7424.22,7424.22,7424.22,500],["2019-09-17",7589.2,7589.2,7589.2,7589.2,100],["2019-09-18",7589.2,7589.2,7589.2,7589.2,900],["2019-09-19",7589.2,7589.2,7589.2,7589.2,9000],["2019-09-20",7589.2,7589.2,7589.2,7589.2,0],["2019-09-23",7589.2,7589.2,7589.2,7589.2,0],["2019-09-24",7424.22,7424.22,7424.22,7424.22,1300],["2019-09-25",7424.22,7424.22,7424.22,7424.22,0],["2019-09-26",7754.18,7754.18,7754.18,7754.18,100],["2019-09-27",7836.67,7836.67,7836.67,7836.67,100],["2019-09-30",7919.17,8826.57,7919.17,8826.57,1500],["2019-10-01",8496.6,8496.6,8496.6,8496.6,0],["2019-10-02",8249.13,8249.13,8249.13,8249.13,400],["2019-10-03",7836.67,7836.67,7836.67,7836.67,100],["2019-10-04",7506.71,7506.71,7424.22,7424.22,1600],["2019-10-07",7424.22,7424.22,7424.22,7424.22,0],["2019-10-08",7424.22,7424.22,6599.3,7424.22,3000],["2019-10-09",7424.22,7424.22,7424.22,7424.22,0],["2019-10-10",6929.27,6929.27,6929.27,6929.27,700],["2019-10-11",7341.73,7424.22,7341.73,7424.22,600],["2019-10-14",7424.22,7424.22,7424.22,7424.22,0],["2019-10-15",7424.22,7424.22,7424.22,7424.22,500],["2019-10-16",7424.22,7424.22,7424.22,7424.22,0],["2019-10-17",7424.22,7424.22,7424.22,7424.22,0],["2019-10-18",7424.22,7424.22,7424.22,7424.22,0],["2019-10-21",7424.22,7424.22,7424.22,7424.22,0],["2019-10-22",7424.22,7424.22,7424.22,7424.22,0],["2019-10-23",7259.23,7259.23,7259.23,7259.23,1700],["2019-10-24",7259.23,7259.23,7259.23,7259.23,0],["2019-10-25",7259.23,7259.23,7259.23,7259.23,0],["2019-10-28",7259.23,7259.23,7259.23,7259.23,0],["2019-10-29",7259.23,7259.23,7259.23,7259.23,0],["2019-10-30",7259.23,7259.23,7259.23,7259.23,0],["2019-10-31",7259.23,7259.23,7259.23,7259.23,0],["2019-11-01",7259.23,7259.23,7259.23,7259.23,0],["2019-11-04",7094.25,7094.25,7094.25,7094.25,38200],["2019-11-05",7094.25,7094.25,7094.25,7094.25,0],["2019-11-06",7424.22,7424.22,7424.22,7424.22,3400],["2019-11-07",7424.22,7424.22,7424.22,7424.22,1600],["2019-11-08",7424.22,7424.22,7424.22,7424.22,400],["2019-11-11",7424.22,7424.22,7424.22,7424.22,0],["2019-11-12",7011.76,7011.76,7011.76,7011.76,1700],["2019-11-13",7011.76,7011.76,7011.76,7011.76,0],["2019-11-14",7176.74,7176.74,7176.74,7176.74,100],["2019-11-15",7176.74,7176.74,7176.74,7176.74,0],["2019-11-18",7176.74,7176.74,7176.74,7176.74,0],["2019-11-19",7176.74,7176.74,7176.74,7176.74,0],["2019-11-20",7176.74,7176.74,7176.74,7176.74,0],["2019-11-21",7176.74,7176.74,7176.74,7176.74,0],["2019-11-22",7176.74,7176.74,7176.74,7176.74,0],["2019-11-25",7176.74,7176.74,7176.74,7176.74,0],["2019-11-26",7176.74,7176.74,7176.74,7176.74,0],["2019-11-27",7176.74,7176.74,7176.74,7176.74,0],["2019-11-28",6351.83,6351.83,6351.83,6351.83,500],["2019-11-29",6681.8,7259.23,6186.85,7259.23,500],["2019-12-02",6681.8,6681.8,6681.8,6681.8,0],["2019-12-03",6681.8,6681.8,6681.8,6681.8,0],["2019-12-04",6681.8,6681.8,6681.8,6681.8,0],["2019-12-05",6681.8,6681.8,6681.8,6681.8,0],["2019-12-06",6681.8,6681.8,6681.8,6681.8,0],["2019-12-09",7549.56,7549.56,7549.56,7549.56,100],["2019-12-10",7549.56,7549.56,7549.56,7549.56,0],["2019-12-11",7549.56,7549.56,7549.56,7549.56,0],["2019-12-12",7549.56,7549.56,7549.56,7549.56,0],["2019-12-13",7549.56,7549.56,7549.56,7549.56,0],["2019-12-16",7549.56,7549.56,7549.56,7549.56,0],["2019-12-17",7549.56,7549.56,7549.56,7549.56,0],["2019-12-18",7549.56,7549.56,7549.56,7549.56,0],["2019-12-19",7549.56,7549.56,7549.56,7549.56,0],["2019-12-20",7549.56,7549.56,7549.56,7549.56,0],["2019-12-23",7549.56,7549.56,7549.56,7549.56,100],["2019-12-24",7549.56,7549.56,7549.56,7549.56,0],["2019-12-25",7549.56,7549.56,7549.56,7549.56,0],["2019-12-26",7549.56,7549.56,7549.56,7549.56,0],["2019-12-27",7549.56,7549.56,7549.56,7549.56,0],["2019-12-30",6595.02,8677.66,6595.02,8677.66,2300],["2019-12-31",8243.77,8677.66,8243.77,8677.66,600],["2020-01-02",8330.55,8330.55,8330.55,8330.55,0],["2020-01-03",8330.55,8330.55,8330.55,8330.55,0],["2020-01-06",8330.55,8330.55,8330.55,8330.55,0],["2020-01-07",8330.55,8330.55,8330.55,8330.55,0],["2020-01-08",8330.55,8330.55,8330.55,8330.55,0],["2020-01-09",8330.55,8330.55,8330.55,8330.55,0],["2020-01-10",8330.55,8330.55,8330.55,8330.55,0],["2020-01-13",8330.55,8330.55,8330.55,8330.55,0],["2020-01-14",7549.56,7549.56,7549.56,7549.56,3200],["2020-01-15",7462.78,7462.78,7462.78,7462.78,300],["2020-01-16",7462.78,7462.78,7462.78,7462.78,0],["2020-01-17",7462.78,7462.78,7462.78,7462.78,0],["2020-01-20",7462.78,7462.78,7462.78,7462.78,0],["2020-01-21",7462.78,7462.78,7462.78,7462.78,0],["2020-01-22",7376.01,7376.01,7376.01,7376.01,300],["2020-01-30",7376.01,7376.01,7376.01,7376.01,0],["2020-01-31",7376.01,7376.01,7376.01,7376.01,0],["2020-02-03",6421.47,8417.33,6334.69,8417.33,3100],["2020-02-04",6595.02,6595.02,6595.02,6595.02,0],["2020-02-05",6595.02,6595.02,6595.02,6595.02,0],["2020-02-06",7289.23,7289.23,7289.23,7289.23,500],["2020-02-07",8243.77,8243.77,8243.77,8243.77,100],["2020-02-10",8243.77,8243.77,8243.77,8243.77,700],["2020-02-11",8243.77,8243.77,8243.77,8243.77,0],["2020-02-12",8243.77,8243.77,8243.77,8243.77,0],["2020-02-13",8243.77,8243.77,8243.77,8243.77,0],["2020-02-14",8243.77,8243.77,8243.77,8243.77,0],["2020-02-17",8243.77,8243.77,8243.77,8243.77,0],["2020-02-18",8243.77,8243.77,8243.77,8243.77,0],["2020-02-19",8243.77,8243.77,8243.77,8243.77,1000],["2020-02-20",8243.77,8243.77,8243.77,8243.77,0],["2020-02-21",7376.01,7376.01,7376.01,7376.01,2000],["2020-02-24",7376.01,7376.01,7376.01,7376.01,4100],["2020-02-25",7376.01,7376.01,7376.01,7376.01,0],["2020-02-26",7723.11,7723.11,7723.11,7723.11,100],["2020-02-27",7636.34,7636.34,7636.34,7636.34,100],["2020-02-28",7549.56,7549.56,7549.56,7549.56,100],["2020-03-02",6508.24,6508.24,6508.24,6508.24,200],["2020-03-03",6508.24,6508.24,6508.24,6508.24,0],["2020-03-04",6508.24,6508.24,6508.24,6508.24,0],["2020-03-05",6508.24,6508.24,6508.24,6508.24,0],["2020-03-06",6508.24,6508.24,6508.24,6508.24,0],["2020-03-09",7289.23,7289.23,7289.23,7289.23,100],["2020-03-10",7289.23,7289.23,7289.23,7289.23,0],["2020-03-11",7289.23,7289.23,7289.23,7289.23,0],["2020-03-12",6247.91,7202.46,6247.91,7202.46,200],["2020-03-13",6768.57,6768.57,6768.57,6768.57,0],["2020-03-16",6942.13,6942.13,6942.13,6942.13,600],["2020-03-17",6942.13,6942.13,6942.13,6942.13,0],["2020-03-18",6508.24,6855.35,6508.24,6855.35,900],["2020-03-19",5900.81,5900.81,5900.81,5900.81,4000],["2020-03-20",5900.81,5900.81,5900.81,5900.81,0],["2020-03-23",5900.81,6074.36,5900.81,6074.36,1000],["2020-03-24",6074.36,6074.36,6074.36,6074.36,0],["2020-03-25",6508.24,6508.24,6508.24,6508.24,400],["2020-03-26",6508.24,6508.24,6508.24,6508.24,110300],["2020-03-27",6508.24,6508.24,6508.24,6508.24,30200],["2020-03-30",6508.24,6508.24,6508.24,6508.24,11700],["2020-03-31",6508.24,7462.78,6508.24,7462.78,5400],["2020-04-01",6508.24,6508.24,6508.24,6508.24,0],["2020-04-03",6508.24,6508.24,6508.24,6508.24,0],["2020-04-06",7462.78,7462.78,7462.78,7462.78,100],["2020-04-07",7462.78,7462.78,7462.78,7462.78,0],["2020-04-08",7462.78,7462.78,7462.78,7462.78,0],["2020-04-09",7462.78,7462.78,7462.78,7462.78,0],["2020-04-10",7462.78,7462.78,7462.78,7462.78,0],["2020-04-13",7462.78,7462.78,7462.78,7462.78,1500],["2020-04-14",7462.78,7462.78,7462.78,7462.78,0],["2020-04-15",7462.78,7462.78,7462.78,7462.78,0],["2020-04-16",7462.78,7462.78,7462.78,7462.78,0],["2020-04-17",7462.78,7462.78,7462.78,7462.78,0],["2020-04-20",7462.78,7462.78,7462.78,7462.78,0],["2020-04-21",7028.9,7028.9,7028.9,7028.9,11100],["2020-04-22",7028.9,7028.9,7028.9,7028.9,0],["2020-04-23",7028.9,7028.9,7028.9,7028.9,0],["2020-04-24",7028.9,7028.9,7028.9,7028.9,0],["2020-04-27",7028.9,7809.89,7028.9,7809.89,16900],["2020-04-28",7028.9,7028.9,7028.9,7028.9,0],["2020-04-29",7028.9,7028.9,7028.9,7028.9,0],["2020-05-04",7028.9,7028.9,7028.9,7028.9,0],["2020-05-05",7028.9,7028.9,7028.9,7028.9,0],["2020-05-06",7028.9,7028.9,7028.9,7028.9,0],["2020-05-07",7723.11,7723.11,7723.11,7723.11,1000],["2020-05-08",7723.11,7723.11,7723.11,7723.11,0],["2020-05-11",7723.11,7723.11,7723.11,7723.11,0],["2020-05-12",7202.46,7202.46,7202.46,7202.46,4800],["2020-05-13",7549.56,7549.56,7549.56,7549.56,1000],["2020-05-14",7549.56,7549.56,7549.56,7549.56,4000],["2020-05-15",7462.78,7549.56,7462.78,7549.56,5000],["2020-05-18",7376.01,7376.01,7376.01,7376.01,5000],["2020-05-19",7376.01,7376.01,7376.01,7376.01,0],["2020-05-20",7376.01,7376.01,7376.01,7376.01,0],["2020-05-21",7723.11,7723.11,7723.11,7723.11,1000],["2020-05-22",7723.11,7723.11,7723.11,7723.11,0],["2020-05-25",7202.46,7202.46,7202.46,7202.46,200],["2020-05-26",7202.46,7202.46,7202.46,7202.46,0],["2020-05-27",7549.56,7549.56,7462.78,7462.78,2800],["2020-05-28",7462.78,7462.78,7462.78,7462.78,0],["2020-05-29",7462.78,7462.78,7462.78,7462.78,0],["2020-06-01",7462.78,7462.78,7462.78,7462.78,0],["2020-06-02",7462.78,7462.78,7462.78,7462.78,0],["2020-06-03",7462.78,7462.78,7462.78,7462.78,0],["2020-06-04",6421.47,6421.47,6421.47,6421.47,1100],["2020-06-05",7376.01,7376.01,7376.01,7376.01,2200],["2020-06-08",7376.01,7376.01,7376.01,7376.01,0],["2020-06-09",6595.02,6595.02,6595.02,6595.02,100],["2020-06-10",6595.02,7202.46,6508.24,7115.68,3900],["2020-06-11",6768.57,6768.57,6768.57,6768.57,0],["2020-06-12",7115.68,7115.68,7115.68,7115.68,4000],["2020-06-15",7028.9,7028.9,6508.24,6508.24,2700],["2020-06-16",6595.02,6595.02,6595.02,6595.02,0],["2020-06-17",6942.13,6942.13,6942.13,6942.13,500],["2020-06-18",6942.13,7028.9,6942.13,7028.9,1000],["2020-06-19",7289.23,7723.11,7289.23,7723.11,25500],["2020-06-22",7983.44,7983.44,7809.89,7809.89,1500],["2020-06-23",7896.67,7896.67,7896.67,7896.67,0],["2020-06-24",7723.11,9024.76,7723.11,9024.76,1000],["2020-06-25",8590.88,8677.66,8590.88,8677.66,1100],["2020-06-26",7809.89,7809.89,7809.89,7809.89,100],["2020-06-29",7809.89,7809.89,7809.89,7809.89,0],["2020-06-30",8070.22,8070.22,8070.22,8070.22,100],["2020-07-01",8070.22,8070.22,8070.22,8070.22,0],["2020-07-02",8243.77,8243.77,7115.68,8070.22,2600],["2020-07-03",7636.34,7636.34,7636.34,7636.34,100],["2020-07-06",7636.34,7636.34,7636.34,7636.34,0],["2020-07-07",7636.34,7636.34,7636.34,7636.34,0],["2020-07-08",7636.34,7636.34,7636.34,7636.34,0],["2020-07-09",7636.34,7636.34,7636.34,7636.34,0],["2020-07-10",7376.01,7376.01,7202.46,7202.46,1000],["2020-07-13",7289.23,7289.23,7289.23,7289.23,200],["2020-07-14",7202.46,8330.55,7202.46,8330.55,2000],["2020-07-15",6855.35,7028.9,6855.35,6942.13,2400],["2020-07-16",6508.24,6508.24,6508.24,6508.24,500],["2020-07-17",6508.24,6508.24,6508.24,6508.24,500],["2020-07-20",6508.24,6508.24,6508.24,6508.24,2400],["2020-07-21",6508.24,6508.24,6508.24,6508.24,0],["2020-07-22",7028.9,7028.9,7028.9,7028.9,49300],["2020-07-23",6942.13,6942.13,6942.13,6942.13,100],["2020-07-24",6942.13,6942.13,6942.13,6942.13,0],["2020-07-27",6942.13,6942.13,6942.13,6942.13,0],["2020-07-28",7028.9,7028.9,7028.9,7028.9,53800],["2020-07-29",7028.9,7028.9,7028.9,7028.9,50000],["2020-07-30",7028.9,7028.9,7028.9,7028.9,0],["2020-07-31",7028.9,7028.9,7028.9,7028.9,0],["2020-08-03",7028.9,7028.9,7028.9,7028.9,0],["2020-08-04",7028.9,7028.9,7028.9,7028.9,0],["2020-08-05",7028.9,7028.9,7028.9,7028.9,0],["2020-08-06",7028.9,7028.9,7028.9,7028.9,0],["2020-08-07",7028.9,7028.9,7028.9,7028.9,500],["2020-08-10",7028.9,7028.9,7028.9,7028.9,0],["2020-08-11",7723.11,7723.11,7028.9,7028.9,1200],["2020-08-12",7376.01,7376.01,7376.01,7376.01,100],["2020-08-13",7376.01,7376.01,7376.01,7376.01,0],["2020-08-14",7376.01,7376.01,7376.01,7376.01,0],["2020-08-17",7376.01,7376.01,7376.01,7376.01,0],["2020-08-18",7376.01,7376.01,7376.01,7376.01,0],["2020-08-19",7376.01,7376.01,7376.01,7376.01,0],["2020-08-20",7376.01,7376.01,7376.01,7376.01,0],["2020-08-21",7376.01,7376.01,7376.01,7376.01,0],["2020-08-24",7376.01,7376.01,7376.01,7376.01,0],["2020-08-25",6595.02,7636.34,6595.02,7376.01,400],["2020-08-26",7028.9,7028.9,7028.9,7028.9,0],["2020-08-27",6595.02,6595.02,6508.24,6508.24,5000],["2020-08-28",6942.13,6942.13,6942.13,6942.13,1100],["2020-08-31",6508.24,6508.24,6508.24,6508.24,3400],["2020-09-01",6508.24,6508.24,6508.24,6508.24,0],["2020-09-03",6508.24,6508.24,6508.24,6508.24,0],["2020-09-04",6508.24,6508.24,5987.58,5987.58,9800],["2020-09-07",6161.14,6161.14,6161.14,6161.14,0],["2020-09-08",6768.57,6768.57,6768.57,6768.57,100],["2020-09-09",6855.35,6855.35,6855.35,6855.35,9500],["2020-09-10",6855.35,6855.35,6855.35,6855.35,0],["2020-09-11",6768.57,7809.89,6768.57,7809.89,9300],["2020-09-14",7636.34,7636.34,7636.34,7636.34,1700],["2020-09-15",7809.89,8764.43,7809.89,8504.1,35900],["2020-09-16",8677.66,9979.31,8677.66,8764.43,7997600],["2020-09-17",8677.66,8677.66,8330.55,8330.55,200],["2020-09-18",8243.77,8851.21,7809.89,7809.89,9959800],["2020-09-21",8677.66,8677.66,7376.01,7809.89,39100],["2020-09-22",7809.89,8851.21,7115.68,8677.66,1021300],["2020-09-23",9718.98,9979.31,8764.43,8764.43,2532500],["2020-09-24",11280.95,11280.95,9111.54,9979.31,5355700],["2020-09-25",11280.95,11280.95,11280.95,11280.95,7687600],["2020-09-28",9632.2,9632.2,9632.2,9632.2,4200],["2020-09-29",8243.77,8243.77,8243.77,8243.77,2600],["2020-09-30",7289.23,8851.21,7289.23,7376.01,19700],["2020-10-01",8330.55,8330.55,8070.22,8070.22,200],["2020-10-02",9111.54,9111.54,7376.01,8504.1,2000],["2020-10-05",9198.32,9198.32,7202.46,8070.22,3500],["2020-10-06",9458.65,9458.65,7376.01,7809.89,9000],["2020-10-07",9892.53,9892.53,7462.78,7809.89,13600],["2020-10-08",9371.87,10413.19,7896.67,7896.67,7800],["2020-10-09",9111.54,10152.86,7723.11,7983.44,3900],["2020-10-12",8157.0,8157.0,8157.0,8157.0,500],["2020-10-13",7115.68,8157.0,7028.9,7983.44,3200],["2020-10-14",6595.02,7723.11,6508.24,7289.23,25400],["2020-10-15",7809.89,7896.67,7028.9,7115.68,12100],["2020-10-16",7115.68,7115.68,7028.9,7028.9,1600],["2020-10-19",7983.44,7983.44,7809.89,7809.89,200],["2020-10-20",7983.44,7983.44,7809.89,7809.89,5100],["2020-10-21",8243.77,8243.77,8243.77,8243.77,500],["2020-10-22",8851.21,8851.21,7115.68,7115.68,2200],["2020-10-23",9285.09,9285.09,7376.01,7462.78,4000],["2020-10-26",8851.21,8851.21,7983.44,7983.44,10500],["2020-10-27",8851.21,8851.21,7983.44,7983.44,5000],["2020-10-28",8504.1,8590.88,7376.01,7376.01,11800],["2020-10-29",8504.1,8504.1,8504.1,8504.1,0],["2020-10-30",7376.01,7376.01,7289.23,7289.23,7200],["2020-11-02",6334.69,6508.24,6334.69,6508.24,1100],["2020-11-03",6247.91,7202.46,6247.91,7202.46,300],["2020-11-04",5900.81,6855.35,5900.81,6855.35,2000],["2020-11-05",6508.24,7376.01,6508.24,7376.01,29500],["2020-11-06",7549.56,7549.56,7462.78,7462.78,400],["2020-11-09",8590.88,8590.88,8590.88,8590.88,100],["2020-11-10",8677.66,8677.66,8677.66,8677.66,100],["2020-11-11",9979.31,9979.31,9979.31,9979.31,500],["2020-11-12",11280.95,11280.95,8504.1,8504.1,22500],["2020-11-13",9111.54,9111.54,7636.34,7636.34,24500],["2020-11-16",8504.1,8504.1,7462.78,7462.78,8800],["2020-11-17",7289.23,8677.66,7289.23,8417.33,33900],["2020-11-18",7289.23,8417.33,7289.23,8417.33,14800],["2020-11-19",7115.68,7376.01,7115.68,7376.01,18800],["2020-11-20",6508.24,6508.24,6508.24,6508.24,500],["2020-11-23",6508.24,7462.78,6508.24,7462.78,4100],["2020-11-24",7636.34,7636.34,7636.34,7636.34,100],["2020-11-25",8764.43,8764.43,8070.22,8677.66,9900],["2020-11-26",9718.98,9718.98,7809.89,8504.1,15600],["2020-11-27",9458.65,9458.65,8504.1,8504.1,16000],["2020-11-30",9545.42,9545.42,8504.1,8504.1,12000],["2020-12-01",9545.42,9545.42,8504.1,9458.65,15800],["2020-12-02",9805.75,9805.75,8504.1,9545.42,38500],["2020-12-03",8070.22,8070.22,8070.22,8070.22,100],["2020-12-04",7202.46,8677.66,7202.46,8677.66,2200],["2020-12-07",7202.46,7376.01,7202.46,7376.01,25000],["2020-12-08",8243.77,8417.33,8243.77,8243.77,5100],["2020-12-09",9371.87,9371.87,8504.1,8504.1,5100],["2020-12-10",9371.87,9371.87,9371.87,9371.87,100],["2020-12-11",7983.44,9198.32,7983.44,9198.32,5900],["2020-12-14",9979.31,9979.31,9979.31,9979.31,5000],["2020-12-15",10326.41,10847.07,9371.87,9371.87,5100],["2020-12-16",9979.31,9979.31,9285.09,9371.87,18000],["2020-12-17",8504.1,8504.1,8504.1,8504.1,2000],["2020-12-18",7636.34,9718.98,7636.34,8677.66,30500],["2020-12-21",7809.89,8330.55,7809.89,8330.55,14700],["2020-12-22",8937.99,8937.99,8243.77,8937.99,10100],["2020-12-23",9751.18,9751.18,8677.66,8677.66,10100],["2020-12-24",9840.64,9840.64,9840.64,9840.64,3000],["2020-12-25",9661.72,10735.25,8946.04,9393.34,10000],["2020-12-28",11182.55,11182.55,11182.55,11182.55,21400],["2020-12-29",9572.26,10287.94,9572.26,10287.94,28800],["2020-12-30",8588.2,9035.5,8588.2,9035.5,800],["2020-12-31",8588.2,10198.48,7693.59,9840.64,11100],["2021-01-04",8051.43,10019.56,7961.97,10019.56,24700],["2021-01-05",8051.43,9661.72,8051.43,9661.72,7300],["2021-01-06",7604.13,9482.8,7604.13,8677.66,16500],["2021-01-07",8140.89,8498.74,8051.43,8498.74,5100],["2021-01-08",9124.96,9303.88,9124.96,9303.88,4100],["2021-01-11",9124.96,9124.96,9124.96,9124.96,3800],["2021-01-12",9303.88,9840.64,9303.88,9840.64,44300],["2021-01-13",10287.94,10287.94,9393.34,9751.18,14100],["2021-01-14",9751.18,9751.18,9751.18,9751.18,6000],["2021-01-15",9751.18,10019.56,9751.18,9751.18,24400],["2021-01-18",9751.18,10198.48,9661.72,9661.72,28400],["2021-01-19",9751.18,9751.18,8856.58,8856.58,23300],["2021-01-20",8230.36,9751.18,8230.36,9751.18,16900],["2021-01-21",9751.18,9840.64,9393.34,9393.34,31500],["2021-01-22",9661.72,10198.48,9661.72,9840.64,11200],["2021-01-25",9751.18,10109.02,9751.18,10019.56,66400],["2021-01-26",9840.64,10198.48,8946.04,9930.1,48000],["2021-01-27",10019.56,10287.94,10019.56,10287.94,24200],["2021-01-28",9393.34,10645.79,9035.5,10377.4,17000],["2021-01-29",9751.18,10019.56,9751.18,10019.56,24700],["2021-02-01",10466.86,10466.86,10466.86,10466.86,200],["2021-02-02",10198.48,10198.48,9930.1,9930.1,9900],["2021-02-03",9840.64,9840.64,9840.64,9840.64,5000],["2021-02-04",11272.01,11272.01,11272.01,11272.01,7000],["2021-02-05",10287.94,10287.94,9840.64,9840.64,6600],["2021-02-08",9840.64,9840.64,9840.64,9840.64,1700],["2021-02-09",10287.94,10287.94,10287.94,10287.94,300],["2021-02-17",10287.94,10287.94,10287.94,10287.94,100],["2021-02-18",9840.64,9840.64,9840.64,9840.64,1900],["2021-02-19",9840.64,9840.64,9840.64,9840.64,0],["2021-02-22",9840.64,9840.64,9840.64,9840.64,0],["2021-02-23",8677.66,10198.48,8677.66,10198.48,7200],["2021-02-24",9930.1,9930.1,9930.1,9930.1,37300],["2021-02-25",9930.1,9930.1,9930.1,9930.1,0],["2021-02-26",9930.1,9930.1,9930.1,9930.1,0],["2021-03-01",9840.64,9840.64,9572.26,9840.64,6200],["2021-03-02",9482.8,10198.48,9393.34,9930.1,16500],["2021-03-03",10645.79,10735.25,10287.94,10287.94,27000],["2021-03-04",10198.48,10735.25,10198.48,10198.48,4800],["2021-03-05",10198.48,10645.79,10198.48,10645.79,10800],["2021-03-08",10556.32,10824.71,10556.32,10824.71,61100],["2021-03-09",10377.4,11003.63,10377.4,11003.63,1100],["2021-03-10",10645.79,10645.79,10645.79,10645.79,0],["2021-03-11",10735.25,10735.25,10645.79,10645.79,10600],["2021-03-12",10645.79,10645.79,10645.79,10645.79,0],["2021-03-15",10466.86,10466.86,10287.94,10466.86,7400],["2021-03-16",10377.4,10377.4,10377.4,10377.4,0],["2021-03-17",10377.4,10377.4,10377.4,10377.4,1000],["2021-03-18",9393.34,10019.56,9393.34,10019.56,400],["2021-03-19",10287.94,10287.94,10019.56,10019.56,18500],["2021-03-22",10735.25,10735.25,10735.25,10735.25,2200],["2021-03-23",10735.25,10735.25,10735.25,10735.25,0],["2021-03-24",10735.25,10735.25,10735.25,10735.25,0],["2021-03-25",10287.94,10287.94,10287.94,10287.94,1100],["2021-03-26",10287.94,10287.94,10287.94,10287.94,0],["2021-03-29",9124.96,10556.32,8946.04,10556.32,5500],["2021-03-30",9393.34,10287.94,9303.88,10287.94,6800],["2021-03-31",9482.8,9482.8,9482.8,9482.8,0],["2021-04-01",9751.18,9840.64,9751.18,9840.64,700],["2021-04-02",9751.18,9751.18,9751.18,9751.18,2200],["2021-04-05",9572.26,9840.64,9214.42,9393.34,7600],["2021-04-06",9214.42,9930.1,8946.04,9930.1,10600],["2021-04-07",9751.18,9751.18,9482.8,9482.8,1500],["2021-04-08",9214.42,9751.18,9214.42,9751.18,2400],["2021-04-09",9572.26,9751.18,9393.34,9393.34,3500],["2021-04-12",9572.26,9572.26,9572.26,9572.26,6900],["2021-04-13",9751.18,9840.64,9751.18,9840.64,3100],["2021-04-14",9751.18,9840.64,9751.18,9840.64,1000],["2021-04-15",9840.64,9840.64,9840.64,9840.64,0],["2021-04-16",9840.64,10645.79,9393.34,9393.34,2100],["2021-04-19",9751.18,9751.18,9751.18,9751.18,0],["2021-04-20",9393.34,9393.34,9214.42,9214.42,5200],["2021-04-22",9393.34,9393.34,9393.34,9393.34,5500],["2021-04-23",9393.34,9393.34,9393.34,9393.34,0],["2021-04-26",9035.5,9751.18,9035.5,9393.34,5100],["2021-04-27",9214.42,9303.88,8946.04,8946.04,2200],["2021-04-28",9751.18,9751.18,9214.42,9214.42,2400],["2021-04-29",9214.42,9214.42,9214.42,9214.42,0],["2021-05-04",9661.72,9661.72,9124.96,9214.42,2500],["2021-05-05",8946.04,9572.26,8946.04,9393.34,1300],["2021-05-06",9572.26,9572.26,9572.26,9572.26,100],["2021-05-07",9572.26,9572.26,9572.26,9572.26,0],["2021-05-10",9393.34,9482.8,8946.04,9482.8,900],["2021-05-11",9393.34,9393.34,9214.42,9214.42,1100],["2021-05-12",9482.8,9482.8,9482.8,9482.8,100],["2021-05-13",9482.8,9482.8,9482.8,9482.8,0],["2021-05-14",9303.88,9303.88,9303.88,9303.88,100],["2021-05-17",9303.88,9303.88,9303.88,9303.88,0],["2021-05-18",8946.04,9482.8,8946.04,9482.8,4900],["2021-05-19",8946.04,8946.04,8946.04,8946.04,900],["2021-05-20",8319.82,9661.72,8319.82,9035.5,5300],["2021-05-21",9303.88,9303.88,9214.42,9303.88,4600],["2021-05-24",9303.88,9303.88,9035.5,9035.5,3500],["2021-05-25",9035.5,9124.96,9035.5,9124.96,200],["2021-05-26",8498.74,9482.8,8498.74,9303.88,351100],["2021-05-27",9303.88,9303.88,9303.88,9303.88,100],["2021-05-28",9124.96,9303.88,9124.96,9214.42,11560200],["2021-05-31",9124.96,9393.34,9124.96,9393.34,11671600],["2021-06-01",9393.34,9393.34,9393.34,9393.34,1300],["2021-06-02",9393.34,9393.34,9393.34,9393.34,0],["2021-06-03",9393.34,9393.34,9393.34,9393.34,0],["2021-06-04",9840.64,9840.64,9303.88,9303.88,2100],["2021-06-07",9393.34,9393.34,9303.88,9303.88,1300],["2021-06-08",9214.42,9214.42,9214.42,9214.42,400],["2021-06-09",9393.34,9393.34,9035.5,9303.88,6100],["2021-06-10",9124.96,9124.96,8946.04,9035.5,19300],["2021-06-11",8498.74,9393.34,8498.74,9214.42,5300],["2021-06-14",9214.42,9214.42,9214.42,9214.42,1700],["2021-06-15",9214.42,9214.42,9214.42,9214.42,10500],["2021-06-16",9214.42,9214.42,9124.96,9124.96,18300],["2021-06-17",9124.96,9124.96,8946.04,9124.96,12900],["2021-06-18",9124.96,9214.42,9035.5,9214.42,174700],["2021-06-21",9214.42,10377.4,9035.5,10109.02,189400],["2021-06-22",10735.25,10735.25,10109.02,10287.94,39600],["2021-06-23",10466.86,10466.86,9482.8,9751.18,28000],["2021-06-24",9482.8,10019.56,9214.42,9393.34,29300],["2021-06-25",9840.64,9840.64,9124.96,9303.88,13900],["2021-06-28",9840.64,10287.94,9751.18,10109.02,104900],["2021-06-29",9482.8,10019.56,9393.34,9572.26,18300],["2021-06-30",9661.72,10019.56,9661.72,9661.72,19600],["2021-07-01",9572.26,9572.26,9303.88,9482.8,7600],["2021-07-02",9482.8,9751.18,9482.8,9661.72,150098],["2021-07-05",9482.8,9482.8,9393.34,9393.34,1200],["2021-07-06",9393.34,9482.8,9214.42,9482.8,26200],["2021-07-07",9124.96,9303.88,9124.96,9124.96,8300],["2021-07-08",9124.96,9214.42,9124.96,9214.42,10600],["2021-07-09",9035.5,9035.5,9035.5,9035.5,100],["2021-07-12",8946.04,8946.04,8946.04,8946.04,900],["2021-07-13",8946.04,8946.04,8498.74,8588.2,10200],["2021-07-14",8677.66,8677.66,8677.66,8677.66,0],["2021-07-15",8677.66,8677.66,8677.66,8677.66,0],["2021-07-16",8051.43,9393.34,8051.43,9393.34,800],["2021-07-19",8498.74,8498.74,8498.74,8498.74,700],["2021-07-20",9661.72,9661.72,8498.74,8498.74,1100],["2021-07-21",8677.66,9035.5,8677.66,9035.5,200],["2021-07-22",8856.58,8856.58,8856.58,8856.58,600],["2021-07-23",9035.5,9035.5,8767.12,8767.12,400],["2021-07-26",8856.58,8856.58,8677.66,8856.58,1000],["2021-07-27",8856.58,8856.58,8767.12,8856.58,3600],["2021-07-28",8856.58,8856.58,8856.58,8856.58,0],["2021-07-29",8856.58,8856.58,8856.58,8856.58,700],["2021-07-30",8856.58,8856.58,8677.66,8856.58,2200],["2021-08-02",8856.58,8856.58,8856.58,8856.58,100],["2021-08-03",8856.58,8856.58,8051.43,8856.58,900],["2021-08-04",8498.74,8946.04,8498.74,8946.04,1300],["2021-08-05",9393.34,9393.34,9393.34,9393.34,100],["2021-08-06",9393.34,9393.34,9393.34,9393.34,0],["2021-08-09",9393.34,9393.34,9303.88,9303.88,3700],["2021-08-10",9393.34,9393.34,9393.34,9393.34,0],["2021-08-11",9393.34,9393.34,9393.34,9393.34,0],["2021-08-12",8946.04,9661.72,8946.04,9303.88,4100],["2021-08-13",8856.58,9393.34,8856.58,9393.34,200],["2021-08-16",9303.88,9303.88,8677.66,8946.04,6900],["2021-08-17",8946.04,8946.04,8946.04,8946.04,2600],["2021-08-18",8946.04,9124.96,8767.12,9124.96,1200],["2021-08-19",8856.58,8946.04,8856.58,8946.04,4200],["2021-08-20",8946.04,8946.04,8946.04,8946.04,1500],["2021-08-23",8677.66,9124.96,8677.66,9124.96,21000],["2021-08-24",8946.04,8946.04,8767.12,8767.12,3200],["2021-08-25",9035.5,9035.5,8946.04,8946.04,200],["2021-08-26",9035.5,9035.5,9035.5,9035.5,0],["2021-08-27",8588.2,8946.04,8588.2,8946.04,10100],["2021-08-30",9214.42,9214.42,8946.04,8946.04,800],["2021-08-31",8767.12,8946.04,8588.2,8946.04,6700],["2021-09-01",8767.12,8767.12,8677.66,8767.12,16700],["2021-09-06",9303.88,9303.88,8856.58,9124.96,4000],["2021-09-07",10019.56,10287.94,9840.64,9840.64,7700],["2021-09-08",9572.26,9572.26,9572.26,9572.26,100],["2021-09-09",9393.34,9572.26,8767.12,9124.96,7300],["2021-09-10",9214.42,9214.42,9214.42,9214.42,0],["2021-09-13",10019.56,10019.56,8856.58,9124.96,17700],["2021-09-14",9661.72,9661.72,8856.58,8946.04,8700],["2021-09-15",8946.04,9214.42,8946.04,9214.42,8900],["2021-09-16",8767.12,8767.12,8767.12,8767.12,100],["2021-09-17",8767.12,9303.88,8767.12,9303.88,700],["2021-09-20",9124.96,9214.42,8767.12,9124.96,21000],["2021-09-21",9035.5,9035.5,9035.5,9035.5,900],["2021-09-22",9035.5,10019.56,9035.5,9661.72,20000],["2021-09-23",9751.18,10556.32,9751.18,10287.94,215000],["2021-09-24",10287.94,10377.4,9751.18,10198.48,19100],["2021-09-27",9124.96,9303.88,9124.96,9303.88,12900],["2021-09-28",9840.64,9840.64,8677.66,9214.42,41500],["2021-09-29",10109.02,10109.02,10019.56,10019.56,5000],["2021-09-30",9035.5,9303.88,9035.5,9214.42,5800],["2021-10-01",9572.26,9572.26,9214.42,9214.42,8700],["2021-10-04",9124.96,9393.34,8946.04,9393.34,47400],["2021-10-05",9303.88,10377.4,9303.88,10377.4,84800],["2021-10-06",10287.94,10735.25,9840.64,10556.32,100800],["2021-10-07",10466.86,10466.86,9840.64,10198.48,16500],["2021-10-08",9840.64,9840.64,9840.64,9840.64,3600],["2021-10-11",9840.64,10287.94,9840.64,10198.48,33100],["2021-10-12",9840.64,9930.1,9572.26,9840.64,4749900],["2021-10-13",9930.1,10019.56,9930.1,9930.1,3100],["2021-10-14",10019.56,10556.32,9930.1,10466.86,9800],["2021-10-15",10287.94,10645.79,10287.94,10556.32,12200],["2021-10-18",10556.32,10556.32,10556.32,10556.32,100],["2021-10-19",9393.34,10556.32,9303.88,10556.32,47000],["2021-10-20",9482.8,10466.86,9393.34,9482.8,20100],["2021-10-21",9303.88,10466.86,9303.88,10377.4,10600],["2021-10-22",9840.64,9930.1,9751.18,9840.64,33700],["2021-10-25",9840.64,9930.1,9840.64,9840.64,38500],["2021-10-26",9840.64,10377.4,9572.26,10377.4,32900],["2021-10-27",10198.48,10466.86,10019.56,10377.4,91000],["2021-10-28",10287.94,10466.86,10287.94,10287.94,30100],["2021-10-29",10198.48,11629.85,10198.48,11629.85,169500],["2021-11-01",11629.85,12345.53,11182.55,11808.77,64100],["2021-11-02",11987.69,12971.76,11987.69,12613.91,130700],["2021-11-03",12703.37,12703.37,11808.77,11898.23,88500],["2021-11-04",12077.15,12077.15,11540.39,11540.39,28700],["2021-11-05",11719.31,11808.77,11361.47,11361.47,26600],["2021-11-08",11629.85,12077.15,11540.39,11808.77,64900],["2021-11-09",11808.77,11987.69,11629.85,11629.85,27800],["2021-11-10",11898.23,12524.45,11898.23,12256.07,19700],["2021-11-11",12256.07,12613.91,11719.31,11808.77,23667280],["2021-11-12",12256.07,12971.76,11898.23,12792.83,112200],["2021-11-15",12613.91,12882.29,12166.61,12524.45,58200],["2021-11-16",12524.45,12524.45,12077.15,12434.99,11917920],["2021-11-17",12256.07,13866.36,12166.61,13150.68,62400],["2021-11-18",12971.76,13508.52,12971.76,13150.68,41000],["2021-11-19",13150.68,13687.44,12434.99,12613.91,53500],["2021-11-22",12434.99,12882.29,12166.61,12166.61,55400],["2021-11-23",12434.99,12434.99,11987.69,12434.99,7700],["2021-11-24",12256.07,12882.29,11719.31,12703.37,28400],["2021-11-25",12703.37,13687.44,12524.45,12882.29,57400],["2021-11-26",13150.68,13150.68,12882.29,12971.76,49900],["2021-11-29",12971.76,12971.76,12882.29,12882.29,300],["2021-11-30",13150.68,13150.68,11719.31,12703.37,49300],["2021-12-01",12703.37,13061.22,11987.69,11987.69,54100],["2021-12-02",12077.15,12524.45,12077.15,12434.99,47700],["2021-12-03",12524.45,12524.45,12166.61,12166.61,185300],["2021-12-06",12345.53,12345.53,11629.85,11719.31,6100],["2021-12-07",12166.61,12703.37,11898.23,12345.53,73500],["2021-12-08",13150.68,13150.68,11987.69,12524.45,10500],["2021-12-09",12613.91,12613.91,11987.69,12345.53,20200],["2021-12-10",11808.77,12434.99,11361.47,12345.53,53000],["2021-12-13",12434.99,12434.99,11450.93,12256.07,75300],["2021-12-14",12256.07,12524.45,11629.85,12524.45,41300],["2021-12-15",11629.85,12256.07,11629.85,12166.61,13600],["2021-12-16",12166.61,12166.61,11629.85,12077.15,18200],["2021-12-17",11719.31,11808.77,11629.85,11629.85,15700],["2021-12-20",11629.85,11629.85,11540.39,11629.85,12800],["2021-12-21",11540.39,11719.31,11361.47,11540.39,54100],["2021-12-22",11987.69,11987.69,11540.39,11540.39,10300],["2021-12-23",11361.47,11808.77,11272.01,11272.01,29200],["2021-12-24",11450.93,11808.77,11361.47,11719.31,19800],["2021-12-27",11808.77,11808.77,11629.85,11629.85,1400],["2021-12-28",11719.31,11719.31,11361.47,11361.47,9900],["2021-12-29",11540.39,11629.85,11272.01,11272.01,24900],["2021-12-30",11450.93,11629.85,11182.55,11629.85,27900],["2021-12-31",11629.85,11629.85,11450.93,11629.85,5400],["2022-01-04",11182.55,11540.39,11182.55,11540.39,7800],["2022-01-05",11272.01,11361.47,11182.55,11361.47,26300],["2022-01-06",11540.39,11629.85,11450.93,11629.85,40100],["2022-01-07",11540.39,12345.53,11361.47,11361.47,71000],["2022-01-10",11629.85,12166.61,11450.93,11450.93,36000],["2022-01-11",11629.85,11629.85,11450.93,11450.93,6300],["2022-01-12",11540.39,11540.39,10914.17,10914.17,20200],["2022-01-13",11450.93,11540.39,11093.09,11182.55,9900],["2022-01-14",10914.17,11450.93,10824.71,11272.01,5900],["2022-01-17",11182.55,11361.47,10735.25,11361.47,12400],["2022-01-18",9482.8,11182.55,9482.8,9572.26,10500],["2022-01-19",9840.64,10735.25,9840.64,10735.25,12000],["2022-01-20",10287.94,10377.4,10287.94,10287.94,2700],["2022-01-21",10198.48,10645.79,10198.48,10556.32,9700],["2022-01-24",10556.32,10556.32,9840.64,9840.64,27500],["2022-01-25",9840.64,10466.86,9303.88,10466.86,30900],["2022-01-26",10287.94,10287.94,10287.94,10287.94,1000],["2022-01-27",10287.94,10287.94,10287.94,10287.94,0],["2022-01-28",10198.48,10377.4,10198.48,10287.94,5200],["2022-02-07",11093.09,11093.09,9840.64,10824.71,2300],["2022-02-08",9840.64,9930.1,9572.26,9840.64,45300],["2022-02-09",9840.64,10198.48,9214.42,9840.64,64800],["2022-02-10",9840.64,10198.48,9840.64,10109.02,23500],["2022-02-11",10019.56,10287.94,9840.64,9840.64,23000],["2022-02-14",10109.02,10556.32,10019.56,10556.32,27200],["2022-02-15",10914.17,10914.17,10109.02,10198.48,29500],["2022-02-16",10466.86,10466.86,10109.02,10109.02,4600],["2022-02-17",10109.02,10377.4,10109.02,10377.4,1100],["2022-02-18",10198.48,10735.25,10198.48,10287.94,3600],["2022-02-21",10287.94,10735.25,10109.02,10735.25,14000],["2022-02-22",10735.25,11003.63,10735.25,10914.17,62200],["2022-02-23",12345.53,12345.53,11003.63,11629.85,32000],["2022-02-24",11987.69,11987.69,11182.55,11808.77,14900],["2022-02-25",11808.77,11808.77,11182.55,11182.55,29000],["2022-02-28",11093.09,11093.09,10914.17,10914.17,10000],["2022-03-01",11003.63,11450.93,11003.63,11003.63,21900],["2022-03-02",10735.25,10735.25,10735.25,10735.25,2000],["2022-03-03",11003.63,11629.85,10914.17,11540.39,39500],["2022-03-04",11629.85,11808.77,11093.09,11629.85,41300],["2022-03-07",11540.39,12703.37,11540.39,12345.53,36100],["2022-03-08",12524.45,12524.45,12345.53,12345.53,15700],["2022-03-09",12256.07,12613.91,11182.55,12524.45,18400],["2022-03-10",12345.53,12524.45,12077.15,12524.45,58000],["2022-03-11",12613.91,12613.91,11719.31,12077.15,5200],["2022-03-14",11719.31,11808.77,11272.01,11272.01,5600],["2022-03-15",11450.93,11450.93,11272.01,11361.47,63100],["2022-03-16",10287.94,11540.39,10287.94,11450.93,15600],["2022-03-17",11182.55,11361.47,10824.71,11272.01,2900],["2022-03-18",11361.47,11361.47,11272.01,11272.01,1900],["2022-03-21",11003.63,11361.47,10824.71,11361.47,6000],["2022-03-22",11272.01,11450.93,11272.01,11450.93,7300],["2022-03-23",11272.01,11361.47,11093.09,11093.09,2900],["2022-03-24",11182.55,11361.47,11182.55,11361.47,5200],["2022-03-25",11272.01,11272.01,11272.01,11272.01,0],["2022-03-28",11272.01,11719.31,11272.01,11719.31,200],["2022-03-29",11540.39,11540.39,11540.39,11540.39,0],["2022-03-30",11182.55,11182.55,11093.09,11093.09,2300],["2022-03-31",11093.09,11093.09,10735.25,10735.25,4600],["2022-04-01",11272.01,11272.01,11272.01,11272.01,100],["2022-04-04",11093.09,11093.09,10914.17,10914.17,6500],["2022-04-05",11361.47,11361.47,11361.47,11361.47,100],["2022-04-06",11272.01,11272.01,11272.01,11272.01,200],["2022-04-07",11450.93,11450.93,10824.71,11272.01,1600],["2022-04-08",11093.09,11093.09,10735.25,10824.71,1000],["2022-04-12",10735.25,10735.25,10377.4,10377.4,3700],["2022-04-13",10735.25,10735.25,10735.25,10735.25,900],["2022-04-14",10914.17,11450.93,10914.17,11450.93,300],["2022-04-15",11003.63,11272.01,11003.63,11272.01,3400],["2022-04-18",10735.25,10735.25,10735.25,10735.25,2200],["2022-04-19",10914.17,10914.17,10466.86,10735.25,5200],["2022-04-20",10735.25,10735.25,10735.25,10735.25,900],["2022-04-21",10735.25,10735.25,10556.32,10556.32,1300],["2022-04-22",10735.25,10735.25,10645.79,10645.79,600],["2022-04-25",10287.94,10287.94,10287.94,10287.94,300],["2022-04-26",9840.64,10287.94,9840.64,10287.94,3300],["2022-04-27",10735.25,10735.25,10735.25,10735.25,100],["2022-04-28",10287.94,10287.94,10287.94,10287.94,600],["2022-04-29",11182.55,11182.55,10287.94,10287.94,500],["2022-05-04",10287.94,10287.94,10287.94,10287.94,1000],["2022-05-05",10735.25,10735.25,10735.25,10735.25,10100],["2022-05-06",10556.32,10645.79,10556.32,10645.79,300],["2022-05-09",10287.94,10287.94,10287.94,10287.94,1800],["2022-05-10",10287.94,10287.94,10287.94,10287.94,2500],["2022-05-11",10287.94,10287.94,10287.94,10287.94,100],["2022-05-12",10287.94,10287.94,10287.94,10287.94,200],["2022-05-13",9035.5,9035.5,9035.5,9035.5,600],["2022-05-16",9035.5,9840.64,9035.5,9751.18,300],["2022-05-17",9751.18,9930.1,9751.18,9930.1,8100],["2022-05-18",9840.64,9840.64,9840.64,9840.64,4200],["2022-05-19",9840.64,9840.64,9840.64,9840.64,800],["2022-05-20",8588.2,10466.86,8588.2,10466.86,200],["2022-05-23",9572.26,9572.26,9572.26,9572.26,0],["2022-05-24",9661.72,9661.72,9661.72,9661.72,200],["2022-05-25",10198.48,10377.4,10198.48,10377.4,300],["2022-05-26",10287.94,10287.94,10287.94,10287.94,0],["2022-05-27",10287.94,10466.86,10287.94,10287.94,300],["2022-05-30",10735.25,10735.25,10556.32,10556.32,200],["2022-05-31",10645.79,10645.79,10645.79,10645.79,1500],["2022-06-01",11540.39,12166.61,10287.94,10287.94,5600],["2022-06-02",10645.79,11093.09,10645.79,11003.63,12700],["2022-06-03",11003.63,11003.63,11003.63,11003.63,0],["2022-06-06",11003.63,11003.63,11003.63,11003.63,0],["2022-06-07",11003.63,11003.63,11003.63,11003.63,0],["2022-06-08",10645.79,10735.25,10645.79,10735.25,400],["2022-06-09",10645.79,10645.79,10645.79,10645.79,0],["2022-06-10",9393.34,9393.34,9124.96,9124.96,4800],["2022-06-13",9393.34,9393.34,9393.34,9393.34,1700],["2022-06-14",10198.48,10198.48,10198.48,10198.48,100],["2022-06-15",9124.96,9124.96,9124.96,9124.96,400],["2022-06-16",8946.04,8946.04,8946.04,8946.04,200],["2022-06-17",8946.04,8946.04,8946.04,8946.04,0],["2022-06-20",8946.04,8946.04,8946.04,8946.04,0],["2022-06-21",9393.34,9393.34,9393.34,9393.34,500],["2022-06-22",9751.18,9751.18,9751.18,9751.18,400],["2022-06-23",9751.18,9751.18,9751.18,9751.18,0],["2022-06-24",9661.72,9840.64,9661.72,9840.64,500],["2022-06-27",9840.64,9840.64,9840.64,9840.64,300],["2022-06-28",9840.64,10198.48,9840.64,10198.48,500],["2022-06-29",9930.1,9930.1,9930.1,9930.1,0],["2022-06-30",9393.34,9393.34,9393.34,9393.34,200],["2022-07-01",9393.34,9393.34,9393.34,9393.34,0],["2022-07-04",9393.34,9393.34,9393.34,9393.34,0],["2022-07-05",10198.48,10198.48,10198.48,10198.48,100],["2022-07-06",8946.04,8946.04,8946.04,8946.04,1000],["2022-07-07",8946.04,8946.04,8946.04,8946.04,400],["2022-07-08",8946.04,8946.04,8946.04,8946.04,1000],["2022-07-11",9035.5,9035.5,9035.5,9035.5,200],["2022-07-12",10198.48,10198.48,10198.48,10198.48,100],["2022-07-13",9930.1,9930.1,9930.1,9930.1,100],["2022-07-14",9930.1,9930.1,9930.1,9930.1,1000],["2022-07-15",11003.63,11003.63,11003.63,11003.63,100],["2022-07-18",10198.48,10198.48,10198.48,10198.48,600],["2022-07-19",9035.5,10645.79,8946.04,10645.79,1600],["2022-07-20",10377.4,10377.4,10019.56,10109.02,3000],["2022-07-21",10287.94,10287.94,10287.94,10287.94,0],["2022-07-22",10287.94,10287.94,10287.94,10287.94,0],["2022-07-25",10287.94,10287.94,10287.94,10287.94,0],["2022-07-26",10198.48,10198.48,10198.48,10198.48,900],["2022-07-27",9751.18,9751.18,9751.18,9751.18,100],["2022-07-28",9751.18,9751.18,9751.18,9751.18,0],["2022-07-29",8588.2,9661.72,8498.74,9661.72,15200],["2022-08-01",8677.66,8677.66,8677.66,8677.66,400],["2022-08-02",8588.2,8588.2,8588.2,8588.2,1000],["2022-08-03",8767.12,8767.12,8409.28,8409.28,15800],["2022-08-04",9214.42,9214.42,9214.42,9214.42,100],["2022-08-05",9214.42,9214.42,9214.42,9214.42,0],["2022-08-08",8946.04,8946.04,8409.28,8498.74,18200],["2022-08-09",8409.28,8409.28,8409.28,8409.28,1500],["2022-08-10",9214.42,9214.42,9214.42,9214.42,100],["2022-08-11",8767.12,8856.58,8588.2,8856.58,2600],["2022-08-12",8677.66,8677.66,8677.66,8677.66,0],["2022-08-15",9124.96,9124.96,9124.96,9124.96,100],["2022-08-16",8856.58,8856.58,8767.12,8767.12,1200],["2022-08-17",8767.12,8767.12,8767.12,8767.12,0],["2022-08-18",8946.04,8946.04,8946.04,8946.04,100],["2022-08-19",8677.66,8677.66,8677.66,8677.66,5700],["2022-08-22",8856.58,8856.58,8856.58,8856.58,100],["2022-08-23",8588.2,8677.66,8588.2,8588.2,6700],["2022-08-24",8946.04,8946.04,8946.04,8946.04,100],["2022-08-25",8588.2,8588.2,8588.2,8588.2,2000],["2022-08-26",8946.04,8946.04,8946.04,8946.04,100],["2022-08-29",8498.74,8498.74,8498.74,8498.74,200],["2022-08-30",8498.74,8498.74,8498.74,8498.74,0],["2022-08-31",9303.88,9303.88,8767.12,8767.12,200],["2022-09-05",8856.58,8856.58,8856.58,8856.58,100],["2022-09-06",9035.5,9035.5,8856.58,8856.58,200],["2022-09-07",8946.04,8946.04,8856.58,8856.58,12300],["2022-09-08",8946.04,8946.04,8946.04,8946.04,100],["2022-09-09",8856.58,8856.58,8051.43,8140.89,11300],["2022-09-12",8677.66,8856.58,8677.66,8856.58,4000],["2022-09-13",8588.2,8588.2,8409.28,8409.28,11800],["2022-09-14",8498.74,8498.74,8409.28,8409.28,1200],["2022-09-15",8498.74,8498.74,8498.74,8498.74,500],["2022-09-16",8498.74,8498.74,8409.28,8409.28,900],["2022-09-19",8498.74,8498.74,8498.74,8498.74,200],["2022-09-20",8498.74,8498.74,8498.74,8498.74,0],["2022-09-21",8588.2,8588.2,8588.2,8588.2,100],["2022-09-22",8498.74,8498.74,8498.74,8498.74,200],["2022-09-23",8409.28,8409.28,8409.28,8409.28,500],["2022-09-26",8409.28,8409.28,8409.28,8409.28,0],["2022-09-27",8498.74,8498.74,8498.74,8498.74,100],["2022-09-28",8409.28,8409.28,8409.28,8409.28,200],["2022-09-29",8409.28,8409.28,8409.28,8409.28,0],["2022-09-30",7425.21,8767.12,7335.75,8767.12,7100],["2022-10-03",8498.74,8498.74,8051.43,8051.43,2200],["2022-10-04",8498.74,8498.74,8498.74,8498.74,200],["2022-10-05",8498.74,8498.74,8498.74,8498.74,0],["2022-10-06",8498.74,8498.74,8498.74,8498.74,0],["2022-10-07",8319.82,8319.82,8051.43,8051.43,1100],["2022-10-10",8051.43,8856.58,8051.43,8498.74,1200],["2022-10-11",7246.29,7335.75,7246.29,7246.29,36400],["2022-10-12",7246.29,7246.29,7246.29,7246.29,500],["2022-10-13",7246.29,7246.29,7246.29,7246.29,0],["2022-10-14",7246.29,8319.82,7246.29,7335.75,1500],["2022-10-17",7872.51,7872.51,7872.51,7872.51,0],["2022-10-18",7335.75,7335.75,7246.29,7246.29,800],["2022-10-19",7335.75,7335.75,7335.75,7335.75,0],["2022-10-20",7246.29,7604.13,7246.29,7604.13,1100],["2022-10-21",7246.29,7246.29,7246.29,7246.29,600],["2022-10-24",7246.29,7246.29,7246.29,7246.29,2200],["2022-10-25",7425.21,7425.21,7425.21,7425.21,1000],["2022-10-26",7425.21,7425.21,7425.21,7425.21,0],["2022-10-27",7425.21,7425.21,7425.21,7425.21,0],["2022-10-28",7703.66,7703.66,7703.66,7703.66,200],["2022-10-31",7796.47,7796.47,7796.47,7796.47,100],["2022-11-01",7796.47,7796.47,7796.47,7796.47,100],["2022-11-02",7796.47,7796.47,7796.47,7796.47,0],["2022-11-03",7425.21,7425.21,7425.21,7425.21,5500],["2022-11-04",7146.77,7146.77,7146.77,7146.77,800],["2022-11-07",7146.77,7146.77,7146.77,7146.77,0],["2022-11-08",8167.73,8167.73,6961.14,6961.14,200],["2022-11-09",7610.84,7610.84,7610.84,7610.84,0],["2022-11-10",6682.69,7146.77,6682.69,7146.77,1100],["2022-11-11",6497.06,6497.06,6497.06,6497.06,100],["2022-11-14",6032.98,7146.77,5661.72,7146.77,1800],["2022-11-15",5104.83,6589.88,4919.2,6589.88,700],["2022-11-16",6497.06,6497.06,6497.06,6497.06,200],["2022-11-17",6497.06,7146.77,6497.06,7146.77,5800],["2022-11-18",7146.77,7146.77,7146.77,7146.77,100],["2022-11-21",7146.77,7146.77,7146.77,7146.77,600],["2022-11-22",7146.77,7146.77,7146.77,7146.77,0],["2022-11-23",7146.77,7146.77,7146.77,7146.77,0],["2022-11-24",7146.77,7146.77,7146.77,7146.77,0],["2022-11-25",6589.88,6589.88,6589.88,6589.88,900],["2022-11-28",7146.77,7146.77,7146.77,7146.77,100],["2022-11-29",7146.77,7146.77,7146.77,7146.77,0],["2022-11-30",7146.77,7146.77,6497.06,6775.51,3500],["2022-12-01",6682.69,6682.69,6682.69,6682.69,1000],["2022-12-02",6497.06,7146.77,6497.06,7146.77,800],["2022-12-05",6682.69,6682.69,6682.69,6682.69,0],["2022-12-06",7053.95,7053.95,7053.95,7053.95,200],["2022-12-07",6311.43,6311.43,6032.98,6032.98,3800],["2022-12-08",6961.14,6961.14,6961.14,6961.14,1100],["2022-12-09",7053.95,7053.95,7053.95,7053.95,200],["2022-12-12",7146.77,7146.77,7146.77,7146.77,500],["2022-12-13",7146.77,7146.77,7146.77,7146.77,0],["2022-12-14",7146.77,7146.77,7146.77,7146.77,0],["2022-12-15",7146.77,7146.77,7146.77,7146.77,0],["2022-12-16",6682.69,6682.69,6682.69,6682.69,1100],["2022-12-19",7146.77,7146.77,7146.77,7146.77,100],["2022-12-20",6961.14,6961.14,6961.14,6961.14,3300],["2022-12-21",6961.14,6961.14,6961.14,6961.14,0],["2022-12-22",6961.14,6961.14,6961.14,6961.14,0],["2022-12-23",7146.77,7146.77,7146.77,7146.77,500],["2022-12-26",6311.43,6961.14,6311.43,6961.14,3300],["2022-12-27",6682.69,6682.69,6682.69,6682.69,0],["2022-12-28",6682.69,6682.69,6682.69,6682.69,200],["2022-12-29",6682.69,6682.69,6682.69,6682.69,0],["2022-12-30",7053.95,7053.95,7053.95,7053.95,100],["2023-01-03",7053.95,7053.95,7053.95,7053.95,0],["2023-01-04",7053.95,7053.95,7053.95,7053.95,0],["2023-01-05",7053.95,7053.95,7053.95,7053.95,0],["2023-01-06",7053.95,7053.95,7053.95,7053.95,0],["2023-01-09",6125.8,6125.8,6125.8,6125.8,600],["2023-01-10",6961.14,6961.14,6961.14,6961.14,300],["2023-01-11",7146.77,7146.77,7053.95,7146.77,300],["2023-01-12",7146.77,7146.77,7146.77,7146.77,0],["2023-01-13",6125.8,7146.77,6125.8,7146.77,20400],["2023-01-16",7146.77,7146.77,7146.77,7146.77,0],["2023-01-17",7146.77,7146.77,7146.77,7146.77,0],["2023-01-18",7146.77,7146.77,7146.77,7146.77,900],["2023-01-19",7146.77,7146.77,7146.77,7146.77,0],["2023-01-27",7146.77,7425.21,7146.77,7146.77,4800],["2023-01-30",7146.77,7146.77,7146.77,7146.77,100],["2023-01-31",7146.77,7146.77,7146.77,7146.77,0],["2023-02-01",7146.77,7146.77,6497.06,7146.77,2800],["2023-02-02",6497.06,6497.06,6497.06,6497.06,3300],["2023-02-03",6497.06,6497.06,6497.06,6497.06,0],["2023-02-06",7146.77,7146.77,6404.25,7146.77,300],["2023-02-07",7146.77,7146.77,6961.14,6961.14,1400],["2023-02-08",7053.95,7053.95,7053.95,7053.95,0],["2023-02-09",6775.51,6775.51,6775.51,6775.51,1400],["2023-02-10",6775.51,6775.51,6775.51,6775.51,1700],["2023-02-13",6497.06,6497.06,6497.06,6497.06,1000],["2023-02-14",6682.69,6682.69,6682.69,6682.69,34700],["2023-02-15",6497.06,6497.06,6497.06,6497.06,1100],["2023-02-16",6497.06,6497.06,6497.06,6497.06,0],["2023-02-17",6497.06,6497.06,6497.06,6497.06,1000],["2023-02-20",6961.14,6961.14,6961.14,6961.14,200],["2023-02-21",6961.14,6961.14,6961.14,6961.14,0],["2023-02-22",6961.14,6961.14,6961.14,6961.14,0],["2023-02-23",6961.14,6961.14,6961.14,6961.14,0],["2023-02-24",6961.14,6961.14,6961.14,6961.14,0],["2023-02-27",6961.14,6961.14,6961.14,6961.14,0],["2023-02-28",6961.14,6961.14,6961.14,6961.14,0],["2023-03-01",6311.43,6311.43,6311.43,6311.43,3100],["2023-03-02",6775.51,6775.51,6775.51,6775.51,100],["2023-03-03",6775.51,6775.51,6775.51,6775.51,0],["2023-03-06",6961.14,6961.14,6961.14,6961.14,100],["2023-03-07",6961.14,6961.14,6961.14,6961.14,0],["2023-03-08",6961.14,6961.14,6961.14,6961.14,0],["2023-03-09",6961.14,6961.14,6961.14,6961.14,0],["2023-03-10",6961.14,6961.14,6961.14,6961.14,0],["2023-03-13",6961.14,6961.14,6868.32,6868.32,1000],["2023-03-14",6868.32,6868.32,6868.32,6868.32,0],["2023-03-15",6868.32,6868.32,6868.32,6868.32,100],["2023-03-16",6868.32,6868.32,6868.32,6868.32,0],["2023-03-17",6868.32,6868.32,6868.32,6868.32,0],["2023-03-20",6868.32,6868.32,6868.32,6868.32,0],["2023-03-21",6868.32,6868.32,6868.32,6868.32,0],["2023-03-22",6868.32,6868.32,6868.32,6868.32,0],["2023-03-23",6868.32,6868.32,6868.32,6868.32,300],["2023-03-24",6868.32,6868.32,5847.35,5847.35,1500],["2023-03-27",6218.61,7053.95,6218.61,7053.95,1000],["2023-03-28",7146.77,7146.77,7146.77,7146.77,100],["2023-03-29",7146.77,7146.77,7146.77,7146.77,0],["2023-03-30",7146.77,7146.77,7146.77,7146.77,0],["2023-03-31",7146.77,7146.77,7146.77,7146.77,0],["2023-04-03",7146.77,7146.77,7146.77,7146.77,200],["2023-04-04",7146.77,7146.77,7146.77,7146.77,0],["2023-04-05",6311.43,6311.43,6218.61,6218.61,1200],["2023-04-06",6218.61,7053.95,6218.61,6868.32,28500],["2023-04-07",6868.32,6868.32,6868.32,6868.32,0],["2023-04-10",6868.32,6868.32,6868.32,6868.32,0],["2023-04-11",6868.32,6868.32,6868.32,6868.32,0],["2023-04-12",6311.43,6311.43,6311.43,6311.43,1000],["2023-04-13",6311.43,6311.43,6311.43,6311.43,0],["2023-04-14",6961.14,6961.14,6218.61,6218.61,1700],["2023-04-17",6311.43,6311.43,6311.43,6311.43,0],["2023-04-18",6125.8,6311.43,6125.8,6311.43,1400],["2023-04-19",7053.95,7053.95,6497.06,6497.06,1000],["2023-04-20",6589.88,6589.88,6589.88,6589.88,0],["2023-04-21",6589.88,6589.88,6589.88,6589.88,3000],["2023-04-24",6311.43,6311.43,6311.43,6311.43,100],["2023-04-25",6497.06,6497.06,6311.43,6311.43,2000],["2023-04-26",6311.43,6311.43,6311.43,6311.43,1000],["2023-04-27",6311.43,6404.25,6311.43,6404.25,2100],["2023-04-28",6311.43,6311.43,6311.43,6311.43,1000],["2023-05-04",6218.61,6218.61,6125.8,6218.61,1000],["2023-05-05",6311.43,6311.43,6311.43,6311.43,25300],["2023-05-08",6589.88,6589.88,6589.88,6589.88,100],["2023-05-09",6589.88,6589.88,6589.88,6589.88,100],["2023-05-10",6497.06,6497.06,6218.61,6218.61,7300],["2023-05-11",6125.8,6125.8,6125.8,6125.8,2700],["2023-05-12",6125.8,6589.88,6125.8,6125.8,3800],["2023-05-15",6125.8,6125.8,6125.8,6125.8,0],["2023-05-16",6125.8,6125.8,6125.8,6125.8,100],["2023-05-17",6125.8,6125.8,6125.8,6125.8,0],["2023-05-18",6125.8,6125.8,6125.8,6125.8,7100],["2023-05-19",6218.61,6218.61,6125.8,6125.8,900],["2023-05-22",6218.61,6218.61,6218.61,6218.61,500],["2023-05-23",6218.61,6218.61,6218.61,6218.61,0],["2023-05-24",6218.61,6218.61,6218.61,6218.61,0],["2023-05-25",6218.61,6218.61,6218.61,6218.61,0],["2023-05-26",6218.61,6218.61,6218.61,6218.61,10000],["2023-05-29",6311.43,6311.43,6311.43,6311.43,300],["2023-05-30",6218.61,6218.61,6218.61,6218.61,2800],["2023-05-31",6682.69,6682.69,6682.69,6682.69,400],["2023-06-01",6682.69,6682.69,6682.69,6682.69,0],["2023-06-02",6682.69,6682.69,6311.43,6311.43,1300],["2023-06-05",6404.25,6404.25,6404.25,6404.25,400],["2023-06-06",6868.32,6868.32,6868.32,6868.32,100],["2023-06-07",6497.06,6497.06,6218.61,6497.06,2000],["2023-06-08",6404.25,6404.25,6404.25,6404.25,0],["2023-06-09",6404.25,6404.25,6404.25,6404.25,0],["2023-06-12",6497.06,6497.06,6497.06,6497.06,600],["2023-06-13",6961.14,6961.14,6497.06,6775.51,13400],["2023-06-14",6961.14,7239.58,6961.14,7239.58,3300],["2023-06-15",7146.77,7146.77,7146.77,7146.77,0],["2023-06-16",6775.51,6775.51,6775.51,6775.51,800],["2023-06-19",6497.06,6497.06,6497.06,6497.06,2700],["2023-06-20",6497.06,6497.06,6497.06,6497.06,0],["2023-06-21",6497.06,6497.06,6497.06,6497.06,500],["2023-06-22",6497.06,6682.69,6497.06,6682.69,27100],["2023-06-23",6682.69,6682.69,6682.69,6682.69,30700],["2023-06-26",6682.69,6682.69,6682.69,6682.69,500],["2023-06-27",6682.69,6682.69,6682.69,6682.69,0],["2023-06-28",6775.51,6775.51,6775.51,6775.51,100],["2023-06-29",6775.51,6775.51,6775.51,6775.51,0],["2023-06-30",6775.51,6775.51,6775.51,6775.51,0],["2023-07-03",6589.88,6589.88,6589.88,6589.88,100],["2023-07-04",6589.88,6775.51,6589.88,6682.69,2200],["2023-07-05",6682.69,6682.69,6682.69,6682.69,100],["2023-07-06",6775.51,6775.51,6775.51,6775.51,600],["2023-07-07",6404.25,6775.51,6404.25,6589.88,10500],["2023-07-10",6682.69,6682.69,6682.69,6682.69,0],["2023-07-11",6682.69,6682.69,6682.69,6682.69,900],["2023-07-12",6682.69,6682.69,6682.69,6682.69,200],["2023-07-13",6775.51,6775.51,6589.88,6682.69,6400],["2023-07-14",6868.32,6868.32,6682.69,6682.69,2600],["2023-07-17",6589.88,6589.88,6589.88,6589.88,10500],["2023-07-18",6589.88,6589.88,6497.06,6497.06,8300],["2023-07-19",7332.4,7332.4,7332.4,7332.4,100],["2023-07-20",6775.51,6961.14,6589.88,6589.88,4800],["2023-07-21",6682.69,6682.69,6589.88,6682.69,2200],["2023-07-24",6682.69,6682.69,6682.69,6682.69,1000],["2023-07-25",6682.69,6682.69,6682.69,6682.69,1000],["2023-07-26",6775.51,6961.14,6775.51,6868.32,30600],["2023-07-27",6868.32,6868.32,6868.32,6868.32,500],["2023-07-28",7239.58,7239.58,7053.95,7146.77,2600],["2023-07-31",7146.77,7146.77,6961.14,6961.14,4700],["2023-08-01",7053.95,7982.1,7053.95,7982.1,200],["2023-08-02",7518.03,7518.03,7518.03,7518.03,0],["2023-08-03",7889.29,7889.29,7889.29,7889.29,100],["2023-08-04",6868.32,6961.14,6868.32,6868.32,20500],["2023-08-07",6868.32,6868.32,6868.32,6868.32,2700],["2023-08-08",7889.29,7889.29,6868.32,6868.32,2100],["2023-08-09",7053.95,7053.95,6775.51,6868.32,15000],["2023-08-10",6961.14,6961.14,6682.69,6682.69,29000],["2023-08-11",6775.51,6775.51,6682.69,6682.69,3000],["2023-08-14",7518.03,7518.03,6775.51,6775.51,400],["2023-08-15",7053.95,7053.95,6961.14,6961.14,2900],["2023-08-16",6682.69,6868.32,6589.88,6868.32,40200],["2023-08-17",6682.69,6961.14,6682.69,6682.69,13800],["2023-08-18",6682.69,6682.69,6682.69,6682.69,0],["2023-08-21",6682.69,6682.69,6682.69,6682.69,0],["2023-08-22",6682.69,6682.69,6682.69,6682.69,0],["2023-08-23",6497.06,6775.51,6497.06,6775.51,17300],["2023-08-24",6497.06,6497.06,6497.06,6497.06,5700],["2023-08-25",6589.88,6589.88,6497.06,6497.06,200],["2023-08-28",6589.88,6682.69,6497.06,6497.06,5600],["2023-08-29",6961.14,6961.14,6961.14,6961.14,100],["2023-08-30",6961.14,6961.14,6961.14,6961.14,0],["2023-08-31",6961.14,6961.14,6961.14,6961.14,0],["2023-09-05",6961.14,6961.14,6961.14,6961.14,0],["2023-09-06",6961.14,6961.14,6961.14,6961.14,100],["2023-09-07",6961.14,6961.14,6589.88,6589.88,2300],["2023-09-08",6497.06,6497.06,6497.06,6497.06,22200],["2023-09-11",6497.06,6589.88,6497.06,6497.06,27400],["2023-09-12",7425.21,7425.21,7053.95,7053.95,200],["2023-09-13",6961.14,6961.14,6497.06,6961.14,9700],["2023-09-14",6497.06,6497.06,6497.06,6497.06,4900],["2023-09-15",6497.06,6497.06,6497.06,6497.06,19000],["2023-09-18",6497.06,6497.06,6311.43,6311.43,400],["2023-09-19",6311.43,6404.25,6311.43,6311.43,1400],["2023-09-20",6218.61,7332.4,6125.8,7332.4,8100],["2023-09-21",6311.43,6311.43,6311.43,6311.43,200],["2023-09-22",6125.8,6218.61,6125.8,6218.61,6700],["2023-09-25",6682.69,6682.69,6682.69,6682.69,100],["2023-09-26",6682.69,6682.69,6682.69,6682.69,0],["2023-09-27",6682.69,6682.69,6682.69,6682.69,0],["2023-09-28",6497.06,6497.06,6218.61,6218.61,200],["2023-09-29",6404.25,6404.25,6404.25,6404.25,0],["2023-10-02",6404.25,6404.25,6404.25,6404.25,900],["2023-10-03",6404.25,6404.25,6032.98,6404.25,17200],["2023-10-04",6404.25,6404.25,6404.25,6404.25,200],["2023-10-05",6404.25,6404.25,6404.25,6404.25,100],["2023-10-06",6311.43,6404.25,6311.43,6311.43,600],["2023-10-09",6311.43,6311.43,6311.43,6311.43,1000],["2023-10-10",6497.06,6497.06,6311.43,6311.43,700],["2023-10-11",6311.43,6404.25,6311.43,6404.25,1400],["2023-10-12",6311.43,6311.43,6311.43,6311.43,0],["2023-10-13",6311.43,6311.43,6311.43,6311.43,500],["2023-10-16",6311.43,6311.43,6311.43,6311.43,1600],["2023-10-17",6311.43,6311.43,6311.43,6311.43,2300],["2023-10-18",6311.43,6311.43,6311.43,6311.43,100],["2023-10-19",6311.43,6311.43,6311.43,6311.43,0],["2023-10-20",6311.43,6311.43,6311.43,6311.43,500],["2023-10-23",6311.43,6311.43,6311.43,6311.43,0],["2023-10-24",6311.43,6311.43,6311.43,6311.43,0],["2023-10-25",6311.43,6311.43,6311.43,6311.43,0],["2023-10-26",5568.91,6218.61,5568.91,6218.61,200],["2023-10-27",6032.98,6032.98,6032.98,6032.98,100],["2023-10-30",6032.98,6032.98,6032.98,6032.98,100],["2023-10-31",6032.98,6032.98,5847.35,5847.35,17200],["2023-11-01",5568.91,5661.72,5568.91,5568.91,20000],["2023-11-02",6032.98,6032.98,6032.98,6032.98,100],["2023-11-03",6218.61,6311.43,6218.61,6218.61,5500],["2023-11-06",6125.8,6125.8,6125.8,6125.8,100],["2023-11-07",5661.72,5661.72,5661.72,5661.72,100],["2023-11-08",5661.72,5661.72,5661.72,5661.72,0],["2023-11-09",5847.35,5847.35,5661.72,5661.72,13000],["2023-11-10",6032.98,6032.98,5661.72,5661.72,56300],["2023-11-13",6404.25,6404.25,5847.35,5847.35,300],["2023-11-14",5940.17,5940.17,5754.54,5847.35,8900],["2023-11-15",5754.54,5754.54,5754.54,5754.54,400],["2023-11-16",5754.54,5754.54,5754.54,5754.54,0],["2023-11-17",5847.35,5847.35,5754.54,5847.35,11900],["2023-11-20",6032.98,6032.98,5847.35,5940.17,600],["2023-11-21",6311.43,6311.43,6311.43,6311.43,100],["2023-11-22",5847.35,5847.35,5847.35,5847.35,4400],["2023-11-23",6032.98,6032.98,6032.98,6032.98,100],["2023-11-24",6497.06,6497.06,6497.06,6497.06,100],["2023-11-27",6497.06,6497.06,6497.06,6497.06,0],["2023-11-28",5940.17,5940.17,5847.35,5847.35,1100],["2023-11-29",5940.17,6032.98,5940.17,6032.98,14700],["2023-11-30",5847.35,5847.35,5847.35,5847.35,2000],["2023-12-01",5847.35,5847.35,5847.35,5847.35,0],["2023-12-04",6032.98,6311.43,6032.98,6311.43,22700],["2023-12-05",6218.61,6404.25,6032.98,6311.43,31000],["2023-12-06",6682.69,6682.69,6682.69,6682.69,1300],["2023-12-07",6218.61,6218.61,6218.61,6218.61,1000],["2023-12-08",6682.69,6682.69,6589.88,6682.69,700],["2023-12-11",6682.69,6682.69,6682.69,6682.69,0],["2023-12-12",6682.69,6682.69,6682.69,6682.69,300],["2023-12-13",7146.77,7146.77,7146.77,7146.77,200],["2023-12-14",7146.77,7146.77,7146.77,7146.77,0],["2023-12-15",6311.43,6311.43,6311.43,6311.43,2700],["2023-12-18",6961.14,6961.14,6961.14,6961.14,100],["2023-12-19",6961.14,6961.14,6961.14,6961.14,0],["2023-12-20",6497.06,6497.06,6497.06,6497.06,500],["2023-12-21",6961.14,6961.14,6404.25,6404.25,800],["2023-12-22",6497.06,6497.06,6311.43,6311.43,5100],["2023-12-25",6311.43,6497.06,6311.43,6497.06,700],["2023-12-26",6497.06,6497.06,6497.06,6497.06,100],["2023-12-27",6497.06,6497.06,6497.06,6497.06,0],["2023-12-28",6404.25,6404.25,6311.43,6311.43,15400],["2023-12-29",6497.06,6497.06,6404.25,6404.25,3800],["2024-01-02",6311.43,6311.43,6311.43,6311.43,5000],["2024-01-03",7053.95,7053.95,7053.95,7053.95,100],["2024-01-04",7053.95,7053.95,7053.95,7053.95,0],["2024-01-05",7053.95,7053.95,7053.95,7053.95,0],["2024-01-08",7053.95,7053.95,7053.95,7053.95,0],["2024-01-09",7053.95,7053.95,7053.95,7053.95,0],["2024-01-10",7053.95,7053.95,7053.95,7053.95,0],["2024-01-11",6404.25,6404.25,6404.25,6404.25,5000],["2024-01-12",6589.88,6589.88,6589.88,6589.88,100],["2024-01-15",6589.88,6589.88,6589.88,6589.88,0],["2024-01-16",6589.88,6589.88,6589.88,6589.88,0],["2024-01-17",6497.06,6497.06,6497.06,6497.06,400],["2024-01-18",6497.06,6497.06,6497.06,6497.06,0],["2024-01-19",6497.06,6497.06,6497.06,6497.06,4900],["2024-01-22",6497.06,6497.06,6497.06,6497.06,0],["2024-01-23",7053.95,7053.95,7053.95,7053.95,100],["2024-01-24",7053.95,7053.95,7053.95,7053.95,0],["2024-01-25",6497.06,6497.06,6404.25,6404.25,12400],["2024-01-26",6404.25,6404.25,6404.25,6404.25,0],["2024-01-29",6497.06,6497.06,6497.06,6497.06,100],["2024-01-30",6497.06,6497.06,6497.06,6497.06,0],["2024-01-31",6404.25,6404.25,6404.25,6404.25,12100],["2024-02-01",6404.25,6404.25,6404.25,6404.25,0],["2024-02-02",6775.51,6775.51,6775.51,6775.51,100],["2024-02-05",6404.25,6404.25,6404.25,6404.25,100],["2024-02-06",6311.43,6404.25,6125.8,6404.25,700],["2024-02-07",6497.06,6497.06,6497.06,6497.06,100],["2024-02-15",6497.06,6497.06,6497.06,6497.06,0],["2024-02-16",6497.06,6497.06,6497.06,6497.06,0],["2024-02-19",6497.06,6497.06,6497.06,6497.06,0],["2024-02-20",6497.06,6497.06,6497.06,6497.06,0],["2024-02-21",6497.06,6497.06,6497.06,6497.06,0],["2024-02-22",6404.25,6775.51,6311.43,6775.51,400],["2024-02-23",6497.06,6497.06,6497.06,6497.06,100],["2024-02-26",7053.95,7053.95,7053.95,7053.95,100],["2024-02-27",7053.95,7053.95,7053.95,7053.95,2600],["2024-02-28",7053.95,7053.95,7053.95,7053.95,0],["2024-02-29",6589.88,6589.88,6497.06,6589.88,3500],["2024-03-01",6589.88,6589.88,6589.88,6589.88,5000],["2024-03-04",6497.06,6775.51,6497.06,6775.51,200],["2024-03-05",6589.88,6589.88,6497.06,6589.88,1800],["2024-03-06",6868.32,6868.32,6868.32,6868.32,100],["2024-03-07",6868.32,7053.95,6589.88,6589.88,1600],["2024-03-08",6497.06,6868.32,6497.06,6497.06,8300],["2024-03-11",6589.88,7053.95,6497.06,6497.06,7400],["2024-03-12",6775.51,6775.51,6497.06,6497.06,3100],["2024-03-13",6497.06,6497.06,6404.25,6497.06,2500],["2024-03-14",6404.25,6404.25,6311.43,6404.25,14400],["2024-03-15",6404.25,6404.25,6311.43,6311.43,5200],["2024-03-18",6311.43,6311.43,6032.98,6032.98,7700],["2024-03-19",6125.8,6404.25,6125.8,6404.25,200],["2024-03-20",6218.61,6218.61,6125.8,6125.8,5300],["2024-03-21",6218.61,6218.61,6125.8,6125.8,48800],["2024-03-22",6404.25,6404.25,6218.61,6404.25,8600],["2024-03-25",6497.06,6589.88,6311.43,6589.88,1300],["2024-03-26",6589.88,6589.88,6125.8,6125.8,2100],["2024-03-27",6125.8,6311.43,6125.8,6218.61,5700],["2024-03-28",6218.61,6218.61,6218.61,6218.61,2300],["2024-03-29",6218.61,6311.43,6218.61,6311.43,4600],["2024-04-01",6311.43,7053.95,6311.43,6404.25,4300],["2024-04-02",6311.43,6311.43,6125.8,6125.8,140600],["2024-04-03",6682.69,6682.69,6125.8,6589.88,64200],["2024-04-04",6497.06,6497.06,6311.43,6311.43,200],["2024-04-05",6218.61,6218.61,6032.98,6032.98,3300],["2024-04-08",6218.61,6218.61,6218.61,6218.61,100],["2024-04-09",6404.25,6404.25,6032.98,6032.98,2100],["2024-04-10",6032.98,6404.25,6032.98,6404.25,2300],["2024-04-11",6682.69,6682.69,6032.98,6404.25,300],["2024-04-12",6404.25,6404.25,6404.25,6404.25,0],["2024-04-15",6032.98,6032.98,5940.17,5940.17,6200],["2024-04-16",6032.98,6032.98,6032.98,6032.98,0],["2024-04-17",6125.8,6125.8,6125.8,6125.8,200],["2024-04-19",6032.98,6032.98,6032.98,6032.98,300],["2024-04-22",6032.98,6032.98,5847.35,5847.35,1600],["2024-04-23",6032.98,6032.98,6032.98,6032.98,18300],["2024-04-24",6032.98,6032.98,6032.98,6032.98,1200],["2024-04-25",6032.98,6032.98,5847.35,5847.35,200],["2024-04-26",5940.17,6032.98,5940.17,6032.98,1100],["2024-05-02",5940.17,5940.17,5940.17,5940.17,1900],["2024-05-03",5847.35,6032.98,5754.54,6032.98,5100],["2024-05-06",6032.98,6032.98,6032.98,6032.98,100],["2024-05-07",6032.98,6032.98,5940.17,5940.17,3100],["2024-05-08",6032.98,6032.98,5940.17,6032.98,900],["2024-05-09",6125.8,6125.8,6032.98,6032.98,1100],["2024-05-10",6125.8,6125.8,6125.8,6125.8,0],["2024-05-13",6032.98,6125.8,6032.98,6032.98,38000],["2024-05-14",6311.43,6311.43,6311.43,6311.43,100],["2024-05-15",6311.43,6311.43,6311.43,6311.43,0],["2024-05-16",6032.98,6125.8,6032.98,6032.98,29500],["2024-05-17",6218.61,6218.61,6032.98,6032.98,1700],["2024-05-20",6032.98,6125.8,6032.98,6125.8,200],["2024-05-21",6218.61,6218.61,6218.61,6218.61,100],["2024-05-22",6218.61,6311.43,6218.61,6311.43,700],["2024-05-23",6218.61,6311.43,6125.8,6311.43,1300],["2024-05-24",6125.8,6218.61,6125.8,6218.61,200],["2024-05-27",6125.8,6311.43,6125.8,6218.61,500],["2024-05-28",6218.61,6311.43,6218.61,6311.43,500],["2024-05-29",6218.61,6311.43,6218.61,6311.43,800],["2024-05-30",6218.61,6311.43,6125.8,6218.61,700],["2024-05-31",6125.8,6218.61,6125.8,6218.61,1500],["2024-06-03",6125.8,6125.8,6125.8,6125.8,2800],["2024-06-04",6125.8,6125.8,6125.8,6125.8,1900],["2024-06-05",6032.98,6218.61,6032.98,6218.61,1200],["2024-06-06",6218.61,6218.61,6218.61,6218.61,2700],["2024-06-07",6218.61,6218.61,6218.61,6218.61,5000],["2024-06-10",6125.8,6311.43,6125.8,6218.61,1100],["2024-06-11",6218.61,6218.61,6218.61,6218.61,3000],["2024-06-12",6218.61,6218.61,6218.61,6218.61,10100],["2024-06-13",6404.25,6404.25,6311.43,6311.43,200],["2024-06-14",6125.8,6311.43,6032.98,6311.43,3500],["2024-06-17",6218.61,6311.43,6125.8,6125.8,8900],["2024-06-18",6218.61,6311.43,6218.61,6311.43,13600],["2024-06-19",6311.43,6682.69,6311.43,6682.69,110300],["2024-06-20",6775.51,7332.4,6775.51,7332.4,50100],["2024-06-21",7332.4,8260.55,6497.06,7982.1,107300],["2024-06-24",7796.47,7796.47,6775.51,6961.14,9200],["2024-06-25",6868.32,7425.21,6682.69,6961.14,29500],["2024-06-26",6868.32,7239.58,6775.51,7239.58,10300],["2024-06-27",7332.4,7332.4,6868.32,6961.14,14700],["2024-06-28",7239.58,7239.58,6775.51,7053.95,6100],["2024-07-01",7053.95,7146.77,6682.69,6868.32,1600],["2024-07-02",6682.69,6682.69,6497.06,6497.06,16000],["2024-07-03",6497.06,6497.06,6311.43,6497.06,27300],["2024-07-04",6497.06,6775.51,6497.06,6775.51,3300],["2024-07-05",6682.69,6682.69,6497.06,6497.06,5100],["2024-07-08",6775.51,7053.95,6497.06,6868.32,47700],["2024-07-09",6868.32,7146.77,6868.32,7146.77,4400],["2024-07-10",7053.95,7053.95,6682.69,6682.69,5500],["2024-07-11",6682.69,6682.69,6589.88,6589.88,4500],["2024-07-12",6497.06,6589.88,6311.43,6589.88,18900],["2024-07-15",6589.88,6682.69,6497.06,6497.06,1000],["2024-07-16",6589.88,6589.88,6497.06,6497.06,1600],["2024-07-17",6589.88,6775.51,6497.06,6497.06,4500],["2024-07-18",6497.06,6497.06,6497.06,6497.06,0],["2024-07-19",6497.06,6497.06,6404.25,6404.25,2200],["2024-07-22",6404.25,6404.25,6032.98,6032.98,14700],["2024-07-23",6589.88,6589.88,6032.98,6311.43,2200],["2024-07-24",6218.61,6218.61,6125.8,6218.61,2300],["2024-07-25",6125.8,6218.61,6125.8,6218.61,2500],["2024-07-26",6311.43,6311.43,6311.43,6311.43,100],["2024-07-29",6218.61,6311.43,6218.61,6218.61,900],["2024-07-30",6497.06,6497.06,6497.06,6497.06,100],["2024-07-31",6497.06,6497.06,6497.06,6497.06,0],["2024-08-01",6125.8,6125.8,6125.8,6125.8,4500],["2024-08-02",6125.8,6125.8,6125.8,6125.8,0],["2024-08-05",6125.8,6125.8,5940.17,6032.98,27000],["2024-08-06",5940.17,6032.98,5940.17,6032.98,1200],["2024-08-07",6404.25,6404.25,6404.25,6404.25,100],["2024-08-08",6404.25,6404.25,6404.25,6404.25,0],["2024-08-09",6404.25,6404.25,6404.25,6404.25,0],["2024-08-12",6032.98,6032.98,5940.17,5940.17,14500],["2024-08-13",6311.43,6682.69,6032.98,6032.98,1900],["2024-08-14",6311.43,6311.43,6032.98,6311.43,1900],["2024-08-15",6497.06,6497.06,6497.06,6497.06,100],["2024-08-16",6032.98,6032.98,5847.35,5940.17,20600],["2024-08-19",6125.8,6125.8,6032.98,6032.98,1000],["2024-08-20",6032.98,6125.8,5940.17,6125.8,19600],["2024-08-21",6125.8,6125.8,6125.8,6125.8,1900],["2024-08-22",6125.8,6125.8,6032.98,6125.8,1400],["2024-08-23",6125.8,6125.8,6125.8,6125.8,400],["2024-08-26",6125.8,6218.61,6125.8,6218.61,900],["2024-08-27",6125.8,6125.8,6125.8,6125.8,200],["2024-08-28",6125.8,6218.61,6125.8,6218.61,2000],["2024-08-29",6125.8,6125.8,6125.8,6125.8,1500],["2024-08-30",6125.8,6311.43,6125.8,6311.43,300],["2024-09-04",6497.06,6497.06,6497.06,6497.06,100],["2024-09-05",6311.43,6311.43,6311.43,6311.43,400],["2024-09-06",6311.43,6311.43,6311.43,6311.43,0],["2024-09-09",6125.8,6125.8,6125.8,6125.8,400],["2024-09-10",6125.8,6125.8,6125.8,6125.8,200],["2024-09-11",6032.98,6032.98,6032.98,6032.98,8500],["2024-09-12",6218.61,6404.25,6218.61,6404.25,200],["2024-09-13",6311.43,6311.43,6311.43,6311.43,0],["2024-09-16",6218.61,6218.61,6218.61,6218.61,100],["2024-09-17",6125.8,6218.61,6125.8,6218.61,700],["2024-09-18",6218.61,6218.61,6218.61,6218.61,1100],["2024-09-19",6218.61,6218.61,6218.61,6218.61,500],["2024-09-20",6218.61,6218.61,6218.61,6218.61,0],["2024-09-23",6218.61,6404.25,6125.8,6218.61,1000],["2024-09-24",6218.61,6218.61,6125.8,6125.8,1300],["2024-09-25",6125.8,6311.43,6125.8,6311.43,500],["2024-09-26",6218.61,6404.25,6218.61,6404.25,5000],["2024-09-27",6311.43,6311.43,6311.43,6311.43,4500],["2024-09-30",6218.61,6218.61,6218.61,6218.61,900],["2024-10-01",6218.61,6218.61,6125.8,6125.8,13200],["2024-10-02",6218.61,6218.61,6125.8,6125.8,2200],["2024-10-03",6218.61,6218.61,6125.8,6218.61,8700],["2024-10-04",6218.61,6218.61,6125.8,6218.61,11700],["2024-10-07",6218.61,6218.61,6125.8,6125.8,2300],["2024-10-08",6218.61,6218.61,6218.61,6218.61,200],["2024-10-09",6505.63,6505.63,6218.61,6218.61,1700],["2024-10-10",6314.29,6314.29,6218.61,6218.61,24063700],["2024-10-11",6314.29,6314.29,6218.61,6314.29,7106600],["2024-10-14",6314.29,6314.29,6314.29,6314.29,2100],["2024-10-15",6314.29,6409.96,6314.29,6314.29,6706100],["2024-10-16",6218.61,6218.61,6122.94,6122.94,5700],["2024-10-17",6218.61,6218.61,6218.61,6218.61,1200],["2024-10-18",6218.61,6218.61,6218.61,6218.61,600],["2024-10-21",6218.61,6218.61,6218.61,6218.61,300],["2024-10-22",6218.61,6218.61,6122.94,6122.94,700],["2024-10-23",6122.94,6314.29,6122.94,6314.29,300],["2024-10-24",6122.94,6314.29,6122.94,6314.29,700],["2024-10-25",6218.61,6218.61,6218.61,6218.61,1000],["2024-10-28",6218.61,6218.61,6218.61,6218.61,0],["2024-10-29",6218.61,6218.61,6218.61,6218.61,0],["2024-10-30",6314.29,6314.29,6122.94,6218.61,2300],["2024-10-31",6218.61,6218.61,6218.61,6218.61,0],["2024-11-01",6122.94,6122.94,6122.94,6122.94,1500],["2024-11-04",6122.94,6122.94,6122.94,6122.94,0],["2024-11-05",6122.94,6122.94,6122.94,6122.94,0],["2024-11-06",6122.94,6122.94,6027.27,6122.94,4700],["2024-11-07",6027.27,6218.61,6027.27,6218.61,700],["2024-11-08",6218.61,6218.61,6218.61,6218.61,300],["2024-11-11",6218.61,6218.61,6218.61,6218.61,0],["2024-11-12",6218.61,6218.61,6218.61,6218.61,0],["2024-11-13",5644.59,6314.29,5548.92,6218.61,1200],["2024-11-14",6314.29,6314.29,6218.61,6218.61,600],["2024-11-15",6122.94,6122.94,6122.94,6122.94,700],["2024-11-18",6122.94,6122.94,6122.94,6122.94,1400],["2024-11-19",6122.94,6122.94,6122.94,6122.94,0],["2024-11-20",6122.94,6122.94,5740.26,6122.94,2100],["2024-11-21",6122.94,6122.94,6122.94,6122.94,400],["2024-11-22",6122.94,6122.94,6122.94,6122.94,0],["2024-11-25",6122.94,6122.94,6122.94,6122.94,0],["2024-11-26",6027.27,6027.27,6027.27,6027.27,3000],["2024-11-27",6027.27,6027.27,6027.27,6027.27,1800],["2024-11-28",6314.29,6314.29,6314.29,6314.29,100],["2024-11-29",6218.61,6314.29,6027.27,6027.27,4100],["2024-12-02",6218.61,6218.61,6218.61,6218.61,0],["2024-12-03",6314.29,6314.29,6218.61,6218.61,500],["2024-12-04",6314.29,6314.29,6314.29,6314.29,0],["2024-12-05",6314.29,6314.29,6314.29,6314.29,0],["2024-12-06",6314.29,6314.29,6314.29,6314.29,0],["2024-12-09",6217.14,6314.29,6217.14,6314.29,300],["2024-12-10",6217.14,6217.14,6217.14,6217.14,3800],["2024-12-11",6022.86,6411.43,5828.57,6120.0,4700],["2024-12-12",6120.0,6120.0,5925.71,6120.0,2400],["2024-12-13",6314.29,6314.29,6120.0,6120.0,1300],["2024-12-16",6120.0,6120.0,6120.0,6120.0,300],["2024-12-17",6120.0,6120.0,6120.0,6120.0,1000],["2024-12-18",5828.57,6314.29,5828.57,6022.86,2000],["2024-12-19",6120.0,6314.29,6022.86,6022.86,2000],["2024-12-20",6022.86,6022.86,5828.57,5828.57,4500],["2024-12-23",6022.86,6022.86,6022.86,6022.86,100],["2024-12-24",6120.0,6120.0,6022.86,6022.86,1200],["2024-12-25",6120.0,6120.0,6120.0,6120.0,2000],["2024-12-26",6217.14,6217.14,6217.14,6217.14,1000],["2024-12-27",6217.14,6217.14,6217.14,6217.14,600],["2024-12-30",6605.71,6605.71,6411.43,6411.43,1900],["2024-12-31",6411.43,6411.43,6411.43,6411.43,200],["2025-01-02",6411.43,6411.43,6411.43,6411.43,500],["2025-01-03",6411.43,6411.43,6411.43,6411.43,0],["2025-01-06",6411.43,6411.43,5925.71,6217.14,1600],["2025-01-07",6022.86,6022.86,5828.57,5828.57,1600],["2025-01-08",6314.29,6314.29,6314.29,6314.29,100],["2025-01-09",6314.29,6508.57,6120.0,6217.14,2200],["2025-01-10",6314.29,6314.29,6314.29,6314.29,0],["2025-01-13",6314.29,6314.29,6314.29,6314.29,300],["2025-01-14",6800.0,6800.0,6800.0,6800.0,100],["2025-01-15",6800.0,6800.0,6702.86,6702.86,200],["2025-01-16",6800.0,6800.0,6800.0,6800.0,0],["2025-01-17",6120.0,6120.0,6022.86,6022.86,1200],["2025-01-20",6022.86,6022.86,5925.71,5925.71,4000],["2025-01-21",5925.71,5925.71,5925.71,5925.71,0],["2025-01-22",6022.86,6022.86,6022.86,6022.86,100],["2025-01-23",6120.0,6314.29,6022.86,6217.14,1200],["2025-01-24",6022.86,6022.86,5828.57,5828.57,3600],["2025-02-03",5828.57,6022.86,5828.57,5925.71,1100],["2025-02-04",5925.71,6022.86,5925.71,6022.86,600],["2025-02-05",6022.86,6022.86,6022.86,6022.86,400],["2025-02-06",6022.86,6120.0,6022.86,6120.0,500],["2025-02-07",6022.86,6022.86,6022.86,6022.86,100],["2025-02-10",6314.29,6314.29,6120.0,6314.29,1200],["2025-02-11",6314.29,6314.29,6314.29,6314.29,4500],["2025-02-12",6314.29,6314.29,6314.29,6314.29,5700],["2025-02-13",6411.43,6411.43,6411.43,6411.43,200],["2025-02-14",6411.43,6411.43,6411.43,6411.43,0],["2025-02-17",6800.0,6800.0,6800.0,6800.0,100],["2025-02-18",6800.0,6800.0,6800.0,6800.0,0],["2025-02-19",6411.43,6411.43,6411.43,6411.43,100],["2025-02-20",6411.43,6411.43,6411.43,6411.43,100],["2025-02-21",6411.43,6411.43,6411.43,6411.43,0],["2025-02-24",6411.43,6411.43,6314.29,6314.29,1400],["2025-02-25",6314.29,6314.29,6217.14,6217.14,300],["2025-02-26",6605.71,6605.71,6217.14,6217.14,1300],["2025-02-27",6217.14,6217.14,6217.14,6217.14,500],["2025-02-28",6314.29,6314.29,6217.14,6217.14,1000],["2025-03-03",6120.0,6217.14,6022.86,6217.14,7200],["2025-03-04",6120.0,6217.14,6120.0,6217.14,2200],["2025-03-05",6120.0,6120.0,6120.0,6120.0,9500],["2025-03-06",6120.0,6120.0,6120.0,6120.0,1100],["2025-03-07",6217.14,6314.29,6217.14,6314.29,3400],["2025-03-10",6217.14,6411.43,6217.14,6411.43,2000],["2025-03-11",6314.29,6314.29,6217.14,6314.29,6100],["2025-03-12",6314.29,6314.29,6314.29,6314.29,800],["2025-03-13",6411.43,6411.43,5440.0,6314.29,18200],["2025-03-14",6314.29,6314.29,6314.29,6314.29,100],["2025-03-17",6217.14,6217.14,6022.86,6217.14,2800],["2025-03-18",6314.29,6314.29,6314.29,6314.29,100],["2025-03-19",6411.43,6411.43,6411.43,6411.43,100],["2025-03-20",6120.0,6120.0,5925.71,5925.71,12500],["2025-03-21",6120.0,6314.29,6120.0,6120.0,900],["2025-03-24",6120.0,6314.29,6120.0,6314.29,2900],["2025-03-25",6022.86,6217.14,5925.71,6217.14,1100],["2025-03-26",6022.86,6022.86,6022.86,6022.86,400],["2025-03-27",6022.86,6120.0,5925.71,6120.0,14200],["2025-03-28",5925.71,6022.86,5828.57,5925.71,7800],["2025-03-31",6120.0,6120.0,5925.71,6120.0,300],["2025-04-01",6022.86,6022.86,5828.57,5828.57,4600],["2025-04-02",5925.71,6022.86,5828.57,5828.57,16600],["2025-04-03",5828.57,5828.57,5731.43,5731.43,2000],["2025-04-04",5828.57,5828.57,5828.57,5828.57,500],["2025-04-08",5828.57,5828.57,5634.29,5634.29,4900],["2025-04-09",5342.86,5342.86,5342.86,5342.86,5400],["2025-04-10",6120.0,6120.0,6022.86,6022.86,2800],["2025-04-11",6120.0,6120.0,6120.0,6120.0,0],["2025-04-14",5245.71,6022.86,5245.71,6022.86,2700],["2025-04-15",6022.86,6022.86,6022.86,6022.86,200],["2025-04-16",5828.57,5828.57,5342.86,5342.86,1000],["2025-04-17",5828.57,5828.57,5828.57,5828.57,100],["2025-04-18",5731.43,5828.57,5731.43,5828.57,200],["2025-04-21",5828.57,5828.57,5828.57,5828.57,0],["2025-04-22",5440.0,5828.57,5440.0,5828.57,700],["2025-04-23",5828.57,5925.71,5828.57,5925.71,1100],["2025-04-24",5925.71,5925.71,5925.71,5925.71,100],["2025-04-25",5634.29,5634.29,5634.29,5634.29,100],["2025-04-28",5925.71,6022.86,5925.71,6022.86,2500],["2025-04-29",6022.86,6022.86,5925.71,5925.71,1200],["2025-05-05",6022.86,6022.86,6022.86,6022.86,0],["2025-05-06",6022.86,6022.86,5828.57,5828.57,2200],["2025-05-07",5925.71,5925.71,5925.71,5925.71,0],["2025-05-08",5925.71,5925.71,5925.71,5925.71,100],["2025-05-09",6022.86,6022.86,6022.86,6022.86,500],["2025-05-12",6022.86,6022.86,6022.86,6022.86,1100],["2025-05-13",6022.86,6022.86,6022.86,6022.86,0],["2025-05-14",6022.86,6022.86,6022.86,6022.86,0],["2025-05-15",6022.86,6022.86,6022.86,6022.86,0],["2025-05-16",6022.86,6022.86,5828.57,5828.57,3900],["2025-05-19",6022.86,6022.86,6022.86,6022.86,100],["2025-05-20",6022.86,6022.86,6022.86,6022.86,0],["2025-05-21",5828.57,5828.57,5828.57,5828.57,2500],["2025-05-22",5828.57,5828.57,5828.57,5828.57,0],["2025-05-23",5634.29,5925.71,5634.29,5925.71,200],["2025-05-26",5828.57,5828.57,5828.57,5828.57,0],["2025-05-27",5828.57,5828.57,5828.57,5828.57,0],["2025-05-28",5828.57,5828.57,5828.57,5828.57,0],["2025-05-29",5828.57,5828.57,5828.57,5828.57,400],["2025-05-30",5925.71,6022.86,5828.57,5828.57,1400],["2025-06-02",5925.71,5925.71,5925.71,5925.71,0],["2025-06-03",5925.71,5925.71,5925.71,5925.71,0],["2025-06-04",5925.71,5925.71,5925.71,5925.71,0],["2025-06-05",5925.71,5925.71,5925.71,5925.71,0],["2025-06-06",5925.71,5925.71,5925.71,5925.71,0],["2025-06-09",5925.71,5925.71,5925.71,5925.71,1000],["2025-06-10",5925.71,5925.71,5925.71,5925.71,0],["2025-06-11",5634.29,5634.29,5634.29,5634.29,100],["2025-06-12",6120.0,6120.0,6120.0,6120.0,100],["2025-06-13",6120.0,6120.0,6120.0,6120.0,2000],["2025-06-16",6120.0,6120.0,6120.0,6120.0,100],["2025-06-17",6120.0,6994.29,6120.0,6120.0,3100],["2025-06-18",6314.29,6800.0,6314.29,6314.29,1100],["2025-06-19",6314.29,6411.43,6314.29,6411.43,1500],["2025-06-20",6411.43,6411.43,6314.29,6411.43,4900],["2025-06-23",6508.57,7091.43,6508.57,6800.0,10100],["2025-06-24",7091.43,7382.86,6800.0,7382.86,6100],["2025-06-25",7188.57,7188.57,7188.57,7188.57,0],["2025-06-26",6217.14,6994.29,6217.14,6800.0,600],["2025-06-27",6994.29,7188.57,6702.86,6702.86,7100],["2025-06-30",7091.43,7091.43,7091.43,7091.43,0],["2025-07-01",6994.29,7188.57,6994.29,7091.43,6100],["2025-07-02",7091.43,7188.57,7091.43,7188.57,3100],["2025-07-03",7091.43,7091.43,7091.43,7091.43,0],["2025-07-04",7091.43,7091.43,7091.43,7091.43,0],["2025-07-07",7188.57,7188.57,7188.57,7188.57,100],["2025-07-08",7188.57,7188.57,7188.57,7188.57,0],["2025-07-09",7091.43,7188.57,7091.43,7188.57,400],["2025-07-10",7188.57,7285.71,6800.0,6994.29,6400],["2025-07-11",6800.0,6800.0,6800.0,6800.0,3000],["2025-07-14",6800.0,6800.0,6800.0,6800.0,2000],["2025-07-15",6994.29,6994.29,6994.29,6994.29,100],["2025-07-16",6994.29,6994.29,6994.29,6994.29,0],["2025-07-17",6994.29,6994.29,6994.29,6994.29,0],["2025-07-18",6994.29,6994.29,6800.0,6800.0,4800],["2025-07-21",6994.29,6994.29,6994.29,6994.29,100],["2025-07-22",6800.0,6800.0,6800.0,6800.0,500],["2025-07-23",6800.0,6800.0,6800.0,6800.0,0],["2025-07-24",6702.86,6800.0,6702.86,6800.0,2400],["2025-07-25",6800.0,6800.0,6800.0,6800.0,1000],["2025-07-28",6800.0,6800.0,6800.0,6800.0,2100],["2025-07-29",6800.0,6800.0,6800.0,6800.0,100],["2025-07-30",6800.0,6800.0,6800.0,6800.0,0],["2025-07-31",6702.86,6702.86,6702.86,6702.86,4000],["2025-08-01",6702.86,6702.86,6702.86,6702.86,0],["2025-08-04",6702.86,6702.86,6702.86,6702.86,0],["2025-08-05",6800.0,6800.0,6702.86,6702.86,200],["2025-08-06",6605.71,6702.86,6605.71,6702.86,1100],["2025-08-07",6897.14,7674.29,6897.14,7285.71,5500],["2025-08-08",7285.71,7382.86,6800.0,7382.86,1200],["2025-08-11",6800.0,7577.14,6800.0,7577.14,7700],["2025-08-12",6411.43,7285.71,6411.43,7285.71,3900],["2025-08-13",7091.43,7674.29,6897.14,7382.86,20300],["2025-08-14",7091.43,7091.43,6897.14,7091.43,1500],["2025-08-15",7091.43,7091.43,7091.43,7091.43,100],["2025-08-18",7091.43,7091.43,7091.43,7091.43,0],["2025-08-19",6897.14,7091.43,6800.0,6897.14,1700],["2025-08-20",6702.86,7188.57,6702.86,7188.57,1700],["2025-08-21",6897.14,7188.57,6897.14,7188.57,400],["2025-08-22",6508.57,7091.43,6314.29,6994.29,800],["2025-08-25",7091.43,7091.43,6605.71,6605.71,1600],["2025-08-26",7091.43,7091.43,7091.43,7091.43,500],["2025-08-27",7091.43,7480.0,6897.14,7480.0,4300],["2025-08-28",7382.86,7382.86,7188.57,7382.86,2100],["2025-08-29",7285.71,7285.71,7285.71,7285.71,1000],["2025-09-03",6508.57,7091.43,6314.29,6800.0,2200],["2025-09-04",6605.71,7285.71,6605.71,6994.29,500],["2025-09-05",6994.29,6994.29,6702.86,6800.0,6200],["2025-09-08",6897.14,7091.43,6800.0,6800.0,32400],["2025-09-09",6800.0,6800.0,6605.71,6605.71,1000],["2025-09-10",6994.29,6994.29,6994.29,6994.29,100],["2025-09-11",6994.29,6994.29,6994.29,6994.29,0],["2025-09-12",6994.29,7188.57,6994.29,7188.57,1300],["2025-09-15",7188.57,7285.71,6897.14,6994.29,900],["2025-09-16",7285.71,7285.71,7285.71,7285.71,100],["2025-09-17",6897.14,6994.29,6897.14,6897.14,700],["2025-09-18",7188.57,7188.57,7188.57,7188.57,100],["2025-09-19",7188.57,7188.57,7188.57,7188.57,0],["2025-09-22",7188.57,7188.57,7188.57,7188.57,0],["2025-09-23",7188.57,7188.57,7188.57,7188.57,0],["2025-09-24",7188.57,7188.57,7188.57,7188.57,0],["2025-09-25",6702.86,7188.57,6702.86,7188.57,4100],["2025-09-26",6994.29,6994.29,6605.71,6897.14,6900],["2025-09-29",6897.14,6897.14,6800.0,6897.14,2300],["2025-09-30",6508.57,6897.14,6508.57,6800.0,3900],["2025-10-01",6800.0,6897.14,6508.57,6897.14,400],["2025-10-02",6800.0,6800.0,6800.0,6800.0,1000],["2025-10-03",6702.86,6702.86,6702.86,6702.86,500],["2025-10-06",6994.29,6994.29,6800.0,6800.0,3100],["2025-10-07",7000.0,7200.0,7000.0,7200.0,200],["2025-10-08",6800.0,7400.0,6800.0,7400.0,200],["2025-10-09",7100.0,7100.0,7100.0,7100.0,100],["2025-10-10",7100.0,7100.0,7100.0,7100.0,0],["2025-10-13",6500.0,7000.0,6100.0,7000.0,21100],["2025-10-14",7000.0,7200.0,6900.0,7200.0,4300],["2025-10-15",7000.0,7000.0,7000.0,7000.0,5100],["2025-10-16",6800.0,6900.0,6700.0,6900.0,11500],["2025-10-17",7000.0,7000.0,6900.0,6900.0,3300],["2025-10-20",6800.0,6800.0,6700.0,6700.0,2000],["2025-10-21",6700.0,6700.0,6700.0,6700.0,600],["2025-10-22",6500.0,6700.0,6500.0,6700.0,1200],["2025-10-23",6900.0,7500.0,6900.0,7500.0,700],["2025-10-24",7200.0,7200.0,7200.0,7200.0,0],["2025-10-27",7200.0,7200.0,7200.0,7200.0,0],["2025-10-28",7200.0,7200.0,7200.0,7200.0,0],["2025-10-29",7200.0,7500.0,6700.0,6900.0,3500],["2025-10-30",6600.0,6900.0,6600.0,6600.0,600],["2025-10-31",6600.0,7300.0,6600.0,7300.0,600],["2025-11-03",7000.0,7000.0,7000.0,7000.0,0],["2025-11-04",6500.0,6800.0,6500.0,6800.0,1100],["2025-11-05",6500.0,6800.0,6500.0,6500.0,400],["2025-11-06",6500.0,6700.0,6500.0,6500.0,5500],["2025-11-07",6500.0,6500.0,6500.0,6500.0,200],["2025-11-10",6300.0,6300.0,6100.0,6100.0,1100],["2025-11-11",7000.0,7100.0,6900.0,6900.0,1400],["2025-11-12",6800.0,6900.0,6600.0,6600.0,600],["2025-11-13",6800.0,6800.0,6800.0,6800.0,0],["2025-11-14",6800.0,6800.0,6800.0,6800.0,0],["2025-11-17",6800.0,7100.0,6800.0,7100.0,500],["2025-11-18",6500.0,7100.0,6500.0,7100.0,2300],["2025-11-19",6900.0,6900.0,6900.0,6900.0,100],["2025-11-20",6800.0,7100.0,6800.0,7100.0,700],["2025-11-21",6900.0,7200.0,6500.0,6600.0,2700],["2025-11-24",6700.0,6700.0,6700.0,6700.0,900],["2025-11-25",6700.0,6700.0,6700.0,6700.0,1400],["2025-11-26",7000.0,7300.0,6600.0,6600.0,1200],["2025-11-27",7100.0,7100.0,7100.0,7100.0,100],["2025-11-28",7100.0,7100.0,7100.0,7100.0,0],["2025-12-01",6800.0,7100.0,6800.0,7100.0,300],["2025-12-02",6900.0,7100.0,6900.0,7100.0,500],["2025-12-03",7100.0,7100.0,7100.0,7100.0,100],["2025-12-04",6700.0,6700.0,6700.0,6700.0,200],["2025-12-05",6700.0,6700.0,6700.0,6700.0,0],["2025-12-08",6600.0,6700.0,6600.0,6700.0,2300],["2025-12-09",6700.0,6700.0,6700.0,6700.0,0],["2025-12-10",6400.0,6400.0,5800.0,6200.0,1100],["2025-12-11",6200.0,6200.0,6200.0,6200.0,300],["2025-12-12",7000.0,7100.0,6500.0,7100.0,14300],["2025-12-15",7000.0,7000.0,7000.0,7000.0,0],["2025-12-16",7000.0,7000.0,7000.0,7000.0,0],["2025-12-17",7000.0,7000.0,7000.0,7000.0,0],["2025-12-18",7000.0,7000.0,7000.0,7000.0,0],["2025-12-19",7000.0,7000.0,7000.0,7000.0,0],["2025-12-22",7000.0,7000.0,7000.0,7000.0,0],["2025-12-23",6500.0,6500.0,6400.0,6500.0,500],["2025-12-24",6500.0,6500.0,6500.0,6500.0,0],["2025-12-25",6300.0,7000.0,6300.0,7000.0,400],["2025-12-26",6600.0,7000.0,6600.0,7000.0,600],["2025-12-29",6700.0,7000.0,6700.0,7000.0,800],["2025-12-30",6700.0,6700.0,6700.0,6700.0,0],["2025-12-31",6300.0,6500.0,6000.0,6300.0,11500],["2026-01-05",6900.0,6900.0,6900.0,6900.0,100],["2026-01-06",6900.0,6900.0,6000.0,6200.0,5200],["2026-01-07",7000.0,7000.0,6900.0,6900.0,15600],["2026-01-08",7000.0,7000.0,7000.0,7000.0,0],["2026-01-09",6900.0,7000.0,6900.0,7000.0,300],["2026-01-12",6900.0,7000.0,6900.0,7000.0,200],["2026-01-13",6900.0,6900.0,6500.0,6500.0,10300],["2026-01-14",6600.0,6600.0,6600.0,6600.0,5100],["2026-01-15",6900.0,7000.0,6900.0,6900.0,300],["2026-01-16",6900.0,7000.0,6900.0,6900.0,5300],["2026-01-19",6900.0,6900.0,6900.0,6900.0,0],["2026-01-20",6700.0,7100.0,6700.0,6900.0,31900],["2026-01-21",6900.0,6900.0,6900.0,6900.0,100],["2026-01-22",6500.0,6900.0,6200.0,6900.0,5000],["2026-01-23",7000.0,7000.0,7000.0,7000.0,100],["2026-01-26",6600.0,7000.0,6600.0,7000.0,4200],["2026-01-27",6600.0,6600.0,6600.0,6600.0,1000],["2026-01-28",6900.0,7000.0,6600.0,7000.0,49400],["2026-01-29",6900.0,6900.0,6900.0,6900.0,100],["2026-01-30",6600.0,6600.0,6600.0,6600.0,5100],["2026-02-02",6900.0,7000.0,6900.0,6900.0,500],["2026-02-03",6900.0,6900.0,6900.0,6900.0,0],["2026-02-04",6900.0,6900.0,6900.0,6900.0,0],["2026-02-05",6700.0,6900.0,6700.0,6900.0,300],["2026-02-06",6600.0,6600.0,6600.0,6600.0,9500],["2026-02-09",6800.0,6800.0,6800.0,6800.0,100],["2026-02-10",6800.0,6800.0,6800.0,6800.0,0],["2026-02-11",6700.0,6700.0,6500.0,6500.0,23100],["2026-02-12",6600.0,6600.0,6400.0,6400.0,8200],["2026-02-13",7000.0,7000.0,6900.0,6900.0,1100],["2026-02-23",6800.0,6800.0,6500.0,6500.0,28100],["2026-02-24",6700.0,7000.0,6600.0,7000.0,2800],["2026-02-25",6800.0,6800.0,6700.0,6700.0,500],["2026-02-26",6600.0,6600.0,6600.0,6600.0,1000],["2026-02-27",6600.0,6600.0,6600.0,6600.0,1000],["2026-03-02",6800.0,7400.0,6700.0,7300.0,25700],["2026-03-03",7500.0,7900.0,7500.0,7800.0,26000],["2026-03-04",8100.0,8600.0,8000.0,8400.0,20600],["2026-03-05",8200.0,8500.0,7300.0,8300.0,25900],["2026-03-06",8200.0,8400.0,8000.0,8400.0,3500],["2026-03-09",8300.0,8400.0,8300.0,8400.0,500],["2026-03-10",8300.0,8300.0,7100.0,8100.0,9600],["2026-03-11",7900.0,8000.0,7900.0,7900.0,2400],["2026-03-12",7900.0,7900.0,7900.0,7900.0,100],["2026-03-13",7900.0,7900.0,7900.0,7900.0,0],["2026-03-16",7000.0,7000.0,7000.0,7000.0,100],["2026-03-17",8000.0,8000.0,8000.0,8000.0,100],["2026-03-18",8000.0,8000.0,8000.0,8000.0,100],["2026-03-19",7700.0,7800.0,7700.0,7700.0,300],["2026-03-20",7700.0,7700.0,7700.0,7700.0,0],["2026-03-23",7700.0,7700.0,7700.0,7700.0,0],["2026-03-24",7500.0,8400.0,7500.0,8400.0,5300],["2026-03-25",7700.0,8000.0,7700.0,8000.0,200],["2026-03-26",7900.0,7900.0,7900.0,7900.0,0],["2026-03-27",7900.0,7900.0,7900.0,7900.0,0],["2026-03-30",8100.0,8300.0,8100.0,8300.0,300],["2026-03-31",8000.0,8000.0,8000.0,8000.0,500],["2026-04-01",8000.0,8000.0,8000.0,8000.0,0],["2026-04-02",6800.0,7700.0,6800.0,7700.0,45400],["2026-04-03",7700.0,7800.0,7700.0,7800.0,700],["2026-04-06",7200.0,7200.0,7200.0,7200.0,100],["2026-04-07",6600.0,7900.0,6600.0,7900.0,4200],["2026-04-08",7700.0,7800.0,7500.0,7800.0,400],["2026-04-09",7700.0,7700.0,7700.0,7700.0,0],["2026-04-10",6600.0,6700.0,6600.0,6700.0,13900],["2026-04-13",7400.0,7400.0,7400.0,7400.0,100],["2026-04-14",6900.0,6900.0,6900.0,6900.0,200],["2026-04-15",6900.0,6900.0,6800.0,6900.0,2000],["2026-04-16",6400.0,6700.0,6400.0,6700.0,200],["2026-04-17",6800.0,6900.0,6800.0,6900.0,400],["2026-04-20",7000.0,7000.0,6700.0,7000.0,1500],["2026-04-21",7000.0,7000.0,7000.0,7000.0,0],["2026-04-22",7000.0,7000.0,7000.0,7000.0,0],["2026-04-23",7000.0,7000.0,7000.0,7000.0,0],["2026-04-24",7000.0,7000.0,7000.0,7000.0,0],["2026-04-28",6700.0,6800.0,6500.0,6500.0,2500],["2026-04-29",6800.0,6800.0,6800.0,6800.0,500],["2026-05-04",6800.0,6800.0,6800.0,6800.0,0],["2026-05-05",6800.0,6800.0,6800.0,6800.0,0],["2026-05-06",6700.0,6700.0,6300.0,6300.0,3900],["2026-05-07",6800.0,6800.0,6800.0,6800.0,100],["2026-05-08",6800.0,6800.0,6800.0,6800.0,5000],["2026-05-11",6700.0,6800.0,6700.0,6800.0,400],["2026-05-12",6800.0,6800.0,6800.0,6800.0,100],["2026-05-13",6600.0,6600.0,6500.0,6500.0,3000],["2026-05-14",6800.0,7100.0,6500.0,6500.0,1800],["2026-05-15",6900.0,7000.0,6900.0,7000.0,900],["2026-05-18",6100.0,6900.0,6000.0,6300.0,1300],["2026-05-19",6900.0,6900.0,6700.0,6700.0,200],["2026-05-20",6800.0,6800.0,6800.0,6800.0,0],["2026-05-21",6800.0,6800.0,6800.0,6800.0,0],["2026-05-22",6800.0,6800.0,6800.0,6800.0,0],["2026-05-25",6800.0,6800.0,6800.0,6800.0,0],["2026-05-26",6700.0,6700.0,6700.0,6700.0,100],["2026-05-27",6700.0,6700.0,6700.0,6700.0,0],["2026-05-28",6700.0,6700.0,6700.0,6700.0,0],["2026-05-29",6900.0,6900.0,6900.0,6900.0,200],["2026-06-01",6900.0,6900.0,6900.0,6900.0,0],["2026-06-02",6900.0,6900.0,6900.0,6900.0,0],["2026-06-03",6900.0,6900.0,6900.0,6900.0,0],["2026-06-04",6900.0,6900.0,6900.0,6900.0,0],["2026-06-05",6800.0,6800.0,6800.0,6800.0,100],["2026-06-08",6800.0,6800.0,6800.0,6800.0,100],["2026-06-09",6700.0,6700.0,6700.0,6700.0,4700],["2026-06-10",6700.0,6700.0,6700.0,6700.0,300],["2026-06-11",6700.0,6700.0,6700.0,6700.0,0],["2026-06-12",6700.0,6700.0,6700.0,6700.0,0],["2026-06-15",6700.0,6700.0,6700.0,6700.0,0],["2026-06-16",6600.0,6600.0,6600.0,6600.0,1300],["2026-06-17",6200.0,6200.0,6200.0,6200.0,1700],["2026-06-18",6800.0,6800.0,6800.0,6800.0,100],["2026-06-19",6900.0,6900.0,6200.0,6600.0,400],["2026-06-22",6500.0,6500.0,6500.0,6500.0,0],["2026-06-23",6500.0,6500.0,6500.0,6500.0,0],["2026-06-24",6500.0,6500.0,6500.0,6500.0,0],["2026-06-25",6500.0,6500.0,6500.0,6500.0,300],["2026-06-26",6500.0,6500.0,6500.0,6500.0,0],["2026-06-29",6500.0,6500.0,6500.0,6500.0,0],["2026-06-30",6500.0,6500.0,6500.0,6500.0,100],["2026-07-01",6600.0,7200.0,6600.0,7200.0,700],["2026-07-02",6800.0,7100.0,6800.0,7100.0,600],["2026-07-03",6500.0,6600.0,6500.0,6600.0,200],["2026-07-06",6600.0,6600.0,6600.0,6600.0,0],["2026-07-07",6700.0,7100.0,6700.0,7100.0,600],["2026-07-08",6900.0,6900.0,6900.0,6900.0,0],["2026-07-09",6800.0,6900.0,6800.0,6900.0,700],["2026-07-10",6800.0,6800.0,6800.0,6800.0,0],["2026-07-13",6800.0,6800.0,6800.0,6800.0,0],["2026-07-14",6800.0,6800.0,6800.0,6800.0,0],["2026-07-15",6800.0,6800.0,6800.0,6800.0,0],["2026-07-16",6000.0,6600.0,6000.0,6600.0,3700],["2026-07-17",6600.0,6600.0,6600.0,6600.0,300],["2026-07-20",6600.0,6600.0,6600.0,6600.0,0],["2026-07-21",6600.0,6600.0,6600.0,6600.0,0],["2026-07-22",6200.0,6600.0,5700.0,5900.0,600],["2026-07-23",6600.0,6600.0,5800.0,5800.0,1500],["2026-07-24",6600.0,6600.0,6600.0,6600.0,100],["2026-07-27",6600.0,6600.0,6600.0,6600.0,0],["2026-07-28",6200.0,6200.0,6200.0,6200.0,900],["2026-07-29",6400.0,6500.0,6400.0,6500.0,400],["2026-07-30",6400.0,6400.0,6400.0,6400.0,0],["2026-07-31",6500.0,6500.0,6500.0,6500.0,100],["2026-08-03",6500.0,6500.0,5800.0,5800.0,300],["2026-08-04",6400.0,6500.0,6200.0,6200.0,1800],["2026-08-05",6300.0,6300.0,6300.0,6300.0,0],["2026-08-06",5700.0,6500.0,5700.0,6500.0,900],["2026-08-07",6500.0,6700.0,6500.0,6700.0,500],["2026-08-10",6700.0,6900.0,6100.0,6100.0,4600],["2026-08-11",6800.0,6800.0,6200.0,6800.0,3900],["2026-08-12",6800.0,7000.0,6200.0,6800.0,4700],["2026-08-13",6900.0,6900.0,6200.0,6200.0,400],["2026-08-14",6800.0,6800.0,6800.0,6800.0,200],["2026-08-17",6100.0,7000.0,6100.0,6900.0,8700],["2026-08-18",6800.0,6800.0,6800.0,6800.0,2500],["2026-08-19",7000.0,7000.0,7000.0,7000.0,200],["2026-08-20",6900.0,7000.0,6900.0,7000.0,13000],["2026-08-21",7000.0,7000.0,7000.0,7000.0,12100],["2026-08-24",7000.0,7600.0,7000.0,7600.0,36700],["2026-08-25",7700.0,8000.0,7600.0,8000.0,29700],["2026-08-26",8000.0,8800.0,7900.0,8800.0,49700],["2026-08-27",7400.0,9700.0,7400.0,9700.0,131600],["2026-08-28",10500.0,11000.0,10500.0,11000.0,172600],["2026-09-03",12000.0,12600.0,12000.0,12600.0,269000],["2026-09-04",11000.0,12600.0,10800.0,12600.0,11623300],["2026-09-07",12300.0,12300.0,9200.0,9200.0,336800],["2026-09-08",9800.0,9800.0,8000.0,8000.0,97500],["2026-09-09",7300.0,9000.0,6900.0,7400.0,37000],["2026-09-10",7800.0,7800.0,6900.0,7200.0,27600],["2026-09-11",6900.0,7300.0,6900.0,6900.0,25600],["2026-09-14",6900.0,6900.0,6700.0,6700.0,29600],["2026-09-15",6600.0,6800.0,6600.0,6700.0,19700],["2026-09-16",6600.0,7000.0,6600.0,6700.0,15600],["2026-09-17",7000.0,7200.0,6600.0,6600.0,15300],["2026-09-18",7100.0,7100.0,6600.0,6700.0,10700],["2026-09-21",6900.0,6900.0,6600.0,6600.0,154600],["2026-09-22",6600.0,6900.0,6500.0,6900.0,11400],["2026-09-23",6700.0,6700.0,6600.0,6600.0,47100],["2026-09-24",6600.0,7000.0,6600.0,6600.0,17900],["2026-09-25",6900.0,7100.0,6600.0,7000.0,3600],["2026-09-28",7000.0,7000.0,6700.0,6700.0,900],["2026-09-29",7000.0,7000.0,6600.0,6700.0,3000],["2026-09-30",6900.0,7200.0,6900.0,6900.0,9800],["2026-10-01",6900.0,7100.0,6700.0,7100.0,900],["2026-10-02",6900.0,7100.0,6900.0,7000.0,5200],["2026-10-05",6900.0,6900.0,6800.0,6800.0,7300],["2026-10-06",7100.0,7200.0,6800.0,6800.0,8100],["2026-10-07",6900.0,6900.0,6900.0,6900.0,4000],["2026-10-08",6800.0,6800.0,6800.0,6800.0,400],["2026-10-09",6900.0,6900.0,6800.0,6800.0,1100],["2026-10-12",6900.0,6900.0,6900.0,6900.0,0]]}