{"sym":"VSE","index":false,"bars":[["2018-10-10",8071.72,8071.72,8071.72,8071.72,0],["2018-10-11",8071.72,8071.72,8071.72,8071.72,0],["2018-10-12",8071.72,8071.72,8071.72,8071.72,0],["2018-10-15",8071.72,8071.72,8071.72,8071.72,0],["2018-10-16",8071.72,8071.72,8071.72,8071.72,0],["2018-10-17",8071.72,8071.72,8071.72,8071.72,0],["2018-10-18",8071.72,8071.72,8071.72,8071.72,0],["2018-10-19",8071.72,8071.72,8071.72,8071.72,0],["2018-10-22",11210.72,11210.72,11210.72,11210.72,5000],["2018-10-23",11958.1,11958.1,11958.1,11958.1,5000],["2018-10-24",13079.17,13079.17,13079.17,13079.17,2000],["2018-10-25",14947.62,14947.62,13079.17,13079.17,300],["2018-10-26",13677.07,13677.07,13677.07,13677.07,0],["2018-10-29",13677.07,13677.07,13677.07,13677.07,0],["2018-10-30",13677.07,13677.07,13677.07,13677.07,0],["2018-10-31",13677.07,13677.07,13677.07,13677.07,0],["2018-11-01",14573.93,15695.0,11659.15,11659.15,400],["2018-11-02",14125.5,14125.5,14125.5,14125.5,0],["2018-11-05",14947.62,16218.17,12032.84,12032.84,1000],["2018-11-06",15321.31,15321.31,15321.31,15321.31,0],["2018-11-07",15321.31,15321.31,15321.31,15321.31,0],["2018-11-08",15321.31,15321.31,15321.31,15321.31,0],["2018-11-09",13079.17,17563.46,13079.17,13079.17,600],["2018-11-12",15695.0,15695.0,15695.0,15695.0,0],["2018-11-13",15695.0,15695.0,15695.0,15695.0,0],["2018-11-14",15695.0,15695.0,15695.0,15695.0,0],["2018-11-15",15695.0,15695.0,15695.0,15695.0,0],["2018-11-16",15695.0,15695.0,15695.0,15695.0,0],["2018-11-19",15695.0,15695.0,15695.0,15695.0,0],["2018-11-20",15695.0,15695.0,15695.0,15695.0,0],["2018-11-21",15695.0,15695.0,15695.0,15695.0,0],["2018-11-22",15695.0,15695.0,15695.0,15695.0,0],["2018-11-23",15695.0,15695.0,15695.0,15695.0,0],["2018-11-26",15695.0,15695.0,15695.0,15695.0,0],["2018-11-27",15695.0,15695.0,15695.0,15695.0,0],["2018-11-28",15695.0,15695.0,15695.0,15695.0,0],["2018-11-29",15695.0,15695.0,15695.0,15695.0,0],["2018-11-30",15695.0,15695.0,15695.0,15695.0,0],["2018-12-03",15695.0,15695.0,15695.0,15695.0,0],["2018-12-04",15695.0,15695.0,15695.0,15695.0,0],["2018-12-05",15695.0,15695.0,15695.0,15695.0,0],["2018-12-06",13378.12,13378.12,13378.12,13378.12,1000],["2018-12-07",13378.12,13378.12,13378.12,13378.12,0],["2018-12-10",13378.12,13378.12,13378.12,13378.12,0],["2018-12-11",13378.12,13378.12,13378.12,13378.12,0],["2018-12-12",13378.12,13378.12,13378.12,13378.12,0],["2018-12-13",13378.12,13378.12,13378.12,13378.12,0],["2018-12-14",13378.12,13378.12,13378.12,13378.12,0],["2018-12-17",13378.12,13378.12,13378.12,13378.12,0],["2018-12-18",13378.12,13378.12,13378.12,13378.12,0],["2018-12-19",13378.12,13378.12,13378.12,13378.12,0],["2018-12-20",13378.12,13378.12,13378.12,13378.12,0],["2018-12-21",13378.12,13378.12,13378.12,13378.12,0],["2018-12-24",13378.12,13378.12,13378.12,13378.12,0],["2018-12-25",13378.12,13378.12,13378.12,13378.12,0],["2018-12-26",13378.12,13378.12,13378.12,13378.12,0],["2018-12-27",11434.93,11434.93,11434.93,11434.93,3400],["2018-12-28",11434.93,11434.93,11434.93,11434.93,0],["2019-01-02",11434.93,11434.93,11434.93,11434.93,0],["2019-01-03",11434.93,11434.93,11434.93,11434.93,0],["2019-01-04",11434.93,11434.93,11434.93,11434.93,0],["2019-01-07",11434.93,11434.93,11434.93,11434.93,0],["2019-01-08",11434.93,11434.93,11434.93,11434.93,0],["2019-01-09",11434.93,11434.93,11434.93,11434.93,0],["2019-01-10",9790.69,9790.69,9790.69,9790.69,20000],["2019-01-11",9790.69,9790.69,9790.69,9790.69,0],["2019-01-14",9790.69,9790.69,9790.69,9790.69,0],["2019-01-15",9790.69,9790.69,9790.69,9790.69,0],["2019-01-16",9790.69,9790.69,9790.69,9790.69,0],["2019-01-17",9790.69,9790.69,9790.69,9790.69,0],["2019-01-18",9790.69,9790.69,9790.69,9790.69,0],["2019-01-21",9790.69,9790.69,9790.69,9790.69,0],["2019-01-22",9790.69,9790.69,9790.69,9790.69,0],["2019-01-23",9790.69,9790.69,9790.69,9790.69,0],["2019-01-24",9790.69,9790.69,9790.69,9790.69,0],["2019-01-25",9790.69,9790.69,9790.69,9790.69,0],["2019-01-28",9790.69,9790.69,9790.69,9790.69,0],["2019-01-29",9790.69,9790.69,9790.69,9790.69,0],["2019-01-30",9790.69,9790.69,9790.69,9790.69,0],["2019-01-31",9790.69,9790.69,9790.69,9790.69,0],["2019-02-01",9790.69,9790.69,9790.69,9790.69,0],["2019-02-11",9790.69,9790.69,9790.69,9790.69,0],["2019-02-12",8968.57,8968.57,8370.67,8370.67,400],["2019-02-13",8669.62,8669.62,7324.33,8520.14,4000],["2019-02-14",8071.72,8071.72,8071.72,8071.72,0],["2019-02-15",6950.64,6950.64,6950.64,6950.64,100],["2019-02-18",6950.64,6950.64,6950.64,6950.64,0],["2019-02-19",6950.64,6950.64,6950.64,6950.64,0],["2019-02-20",6950.64,6950.64,6950.64,6950.64,0],["2019-02-21",6950.64,6950.64,6950.64,6950.64,0],["2019-02-22",6950.64,6950.64,6950.64,6950.64,5000],["2019-02-25",6950.64,6950.64,6950.64,6950.64,0],["2019-02-26",6950.64,6950.64,6950.64,6950.64,0],["2019-02-27",6950.64,6950.64,6950.64,6950.64,0],["2019-02-28",5979.05,5979.05,5979.05,5979.05,100],["2019-03-01",5979.05,5979.05,5979.05,5979.05,0],["2019-03-04",5979.05,5979.05,5979.05,5979.05,100],["2019-03-05",5979.05,5979.05,5979.05,5979.05,0],["2019-03-06",5979.05,5979.05,5979.05,5979.05,0],["2019-03-07",5979.05,5979.05,5979.05,5979.05,0],["2019-03-08",5082.19,5082.19,5082.19,5082.19,100],["2019-03-11",5082.19,5082.19,5082.19,5082.19,0],["2019-03-12",5082.19,5082.19,5082.19,5082.19,0],["2019-03-13",5082.19,5082.19,5082.19,5082.19,0],["2019-03-14",5082.19,5082.19,5082.19,5082.19,0],["2019-03-15",5082.19,5082.19,5082.19,5082.19,0],["2019-03-18",5082.19,5082.19,5082.19,5082.19,0],["2019-03-19",5082.19,5082.19,5082.19,5082.19,0],["2019-03-20",5082.19,5082.19,5082.19,5082.19,0],["2019-03-21",5082.19,5082.19,5082.19,5082.19,0],["2019-03-22",5082.19,5082.19,5082.19,5082.19,0],["2019-03-25",5082.19,5082.19,5082.19,5082.19,0],["2019-03-26",5082.19,5082.19,5082.19,5082.19,0],["2019-03-27",5082.19,5082.19,5082.19,5082.19,0],["2019-03-28",5082.19,5082.19,5082.19,5082.19,0],["2019-03-29",5082.19,5082.19,5082.19,5082.19,0],["2019-04-01",5082.19,5082.19,5082.19,5082.19,0],["2019-04-02",5082.19,5082.19,5082.19,5082.19,0],["2019-04-03",5082.19,5082.19,5082.19,5082.19,0],["2019-04-04",5082.19,5082.19,5082.19,5082.19,0],["2019-04-05",5082.19,5082.19,5082.19,5082.19,0],["2019-04-08",5082.19,5082.19,5082.19,5082.19,0],["2019-04-09",5082.19,5082.19,5082.19,5082.19,0],["2019-04-10",5082.19,5082.19,5082.19,5082.19,0],["2019-04-11",4484.29,4484.29,4484.29,4484.29,500],["2019-04-12",4484.29,4484.29,4484.29,4484.29,0],["2019-04-16",5156.93,5156.93,5156.93,5156.93,100],["2019-04-17",5156.93,5156.93,5156.93,5156.93,0],["2019-04-18",5156.93,5156.93,5156.93,5156.93,0],["2019-04-19",5156.93,5156.93,5156.93,5156.93,0],["2019-04-22",5156.93,5156.93,5156.93,5156.93,0],["2019-04-23",5156.93,5156.93,5156.93,5156.93,0],["2019-04-24",5156.93,5156.93,5156.93,5156.93,0],["2019-04-25",5156.93,5156.93,5156.93,5156.93,0],["2019-04-26",5156.93,5156.93,5156.93,5156.93,0],["2019-05-02",5156.93,5156.93,5156.93,5156.93,0],["2019-05-03",5156.93,5156.93,5156.93,5156.93,0],["2019-05-06",5156.93,5156.93,5156.93,5156.93,0],["2019-05-07",5156.93,5156.93,5156.93,5156.93,0],["2019-05-08",5156.93,5156.93,5156.93,5156.93,0],["2019-05-09",5156.93,5156.93,5156.93,5156.93,0],["2019-05-10",5156.93,5156.93,5156.93,5156.93,0],["2019-05-13",5156.93,5156.93,5156.93,5156.93,100],["2019-05-14",5156.93,5156.93,5156.93,5156.93,0],["2019-05-15",5156.93,5156.93,5156.93,5156.93,0],["2019-05-16",5156.93,5156.93,5156.93,5156.93,0],["2019-05-17",5156.93,5156.93,5156.93,5156.93,0],["2019-05-20",5156.93,5156.93,5156.93,5156.93,0],["2019-05-21",5156.93,5156.93,5156.93,5156.93,0],["2019-05-22",5156.93,5156.93,5156.93,5156.93,0],["2019-05-23",5156.93,5156.93,5156.93,5156.93,0],["2019-05-24",5156.93,5156.93,5156.93,5156.93,0],["2019-05-27",5156.93,5156.93,5156.93,5156.93,0],["2019-05-28",5156.93,5156.93,5156.93,5156.93,0],["2019-05-29",5156.93,5156.93,5156.93,5156.93,0],["2019-05-30",5156.93,5156.93,5156.93,5156.93,0],["2019-05-31",5156.93,5156.93,5156.93,5156.93,0],["2019-06-03",5156.93,5156.93,5156.93,5156.93,0],["2019-06-04",5156.93,5156.93,5156.93,5156.93,0],["2019-06-05",5156.93,5156.93,5156.93,5156.93,0],["2019-06-06",5156.93,5156.93,5156.93,5156.93,0],["2019-06-07",5156.93,5156.93,5156.93,5156.93,0],["2019-06-10",5882.12,5882.12,5882.12,5882.12,500],["2019-06-11",5882.12,5882.12,5882.12,5882.12,0],["2019-06-12",5882.12,5882.12,5882.12,5882.12,0],["2019-06-13",5882.12,5882.12,5882.12,5882.12,0],["2019-06-14",5882.12,5882.12,5882.12,5882.12,0],["2019-06-17",6607.32,6607.32,6607.32,6607.32,500],["2019-06-18",6607.32,6607.32,6607.32,6607.32,0],["2019-06-19",6607.32,6607.32,6607.32,6607.32,0],["2019-06-20",6607.32,6607.32,6607.32,6607.32,0],["2019-06-21",6607.32,6607.32,6607.32,6607.32,0],["2019-06-24",6607.32,6607.32,6607.32,6607.32,0],["2019-06-25",6607.32,6607.32,6607.32,6607.32,100],["2019-06-26",6607.32,6607.32,6607.32,6607.32,0],["2019-06-27",6607.32,6607.32,6607.32,6607.32,0],["2019-06-28",6607.32,6607.32,6607.32,6607.32,0],["2019-07-01",6607.32,6607.32,6607.32,6607.32,300],["2019-07-02",6607.32,6768.47,6607.32,6768.47,2000],["2019-07-03",6768.47,6768.47,6768.47,6768.47,0],["2019-07-04",6768.47,6768.47,6768.47,6768.47,0],["2019-07-05",6768.47,6768.47,6768.47,6768.47,0],["2019-07-08",6849.05,6849.05,6849.05,6849.05,1000],["2019-07-09",6849.05,6849.05,6849.05,6849.05,1000],["2019-07-10",6849.05,6849.05,6849.05,6849.05,0],["2019-07-11",6849.05,6849.05,6849.05,6849.05,1000],["2019-07-12",5882.12,5882.12,5882.12,5882.12,1000],["2019-07-15",6123.85,6123.85,6123.85,6123.85,1000],["2019-07-16",5237.51,5237.51,5237.51,5237.51,100],["2019-07-17",5237.51,5237.51,5237.51,5237.51,0],["2019-07-18",5237.51,5237.51,5237.51,5237.51,0],["2019-07-19",5237.51,5237.51,5237.51,5237.51,600],["2019-07-22",5237.51,5237.51,5237.51,5237.51,0],["2019-07-23",5962.7,5962.7,5318.08,5318.08,300],["2019-07-24",5640.39,5640.39,4754.04,5237.51,5600],["2019-07-25",5479.24,5479.24,4673.47,4834.62,900],["2019-07-26",5559.81,5559.81,5559.81,5559.81,100],["2019-07-29",5559.81,5559.81,5559.81,5559.81,0],["2019-07-30",5559.81,5559.81,5559.81,5559.81,0],["2019-07-31",5559.81,5559.81,5559.81,5559.81,0],["2019-08-01",5559.81,5559.81,5559.81,5559.81,0],["2019-08-02",5559.81,5559.81,5559.81,5559.81,0],["2019-08-05",5559.81,5559.81,5559.81,5559.81,0],["2019-08-06",5559.81,5559.81,5559.81,5559.81,0],["2019-08-07",5559.81,5559.81,5559.81,5559.81,0],["2019-08-08",5559.81,5559.81,5559.81,5559.81,100],["2019-08-09",5559.81,5559.81,5559.81,5559.81,0],["2019-08-12",5559.81,5559.81,5559.81,5559.81,0],["2019-08-13",5559.81,5559.81,5559.81,5559.81,0],["2019-08-14",5640.39,5640.39,5640.39,5640.39,5100],["2019-08-15",5640.39,5640.39,5640.39,5640.39,0],["2019-08-16",5640.39,5640.39,5640.39,5640.39,4000],["2019-08-19",5640.39,5640.39,5640.39,5640.39,0],["2019-08-20",5640.39,5640.39,5640.39,5640.39,0],["2019-08-21",5640.39,5640.39,5640.39,5640.39,0],["2019-08-22",5640.39,5640.39,5640.39,5640.39,0],["2019-08-23",5640.39,5640.39,5640.39,5640.39,0],["2019-08-26",5640.39,5640.39,5640.39,5640.39,0],["2019-08-27",5640.39,5640.39,5640.39,5640.39,0],["2019-08-28",5640.39,5640.39,5640.39,5640.39,0],["2019-08-29",5720.97,6446.16,5720.97,6446.16,2200],["2019-08-30",6123.85,6123.85,6123.85,6123.85,0],["2019-09-03",6123.85,6123.85,6123.85,6123.85,0],["2019-09-04",6123.85,6123.85,6123.85,6123.85,0],["2019-09-05",6123.85,6123.85,6123.85,6123.85,0],["2019-09-06",6123.85,6123.85,6123.85,6123.85,0],["2019-09-09",6123.85,6123.85,6123.85,6123.85,0],["2019-09-10",6123.85,6123.85,6123.85,6123.85,0],["2019-09-11",5640.39,5640.39,5640.39,5640.39,700],["2019-09-12",5640.39,5640.39,5640.39,5640.39,0],["2019-09-13",5640.39,5640.39,5640.39,5640.39,0],["2019-09-16",5640.39,5640.39,5640.39,5640.39,0],["2019-09-17",5640.39,5640.39,5640.39,5640.39,0],["2019-09-18",5640.39,5640.39,5640.39,5640.39,0],["2019-09-19",6043.28,6043.28,6043.28,6043.28,100],["2019-09-20",6043.28,6043.28,6043.28,6043.28,0],["2019-09-23",6123.85,6123.85,6123.85,6123.85,5000],["2019-09-24",6204.43,6204.43,6204.43,6204.43,100],["2019-09-25",6204.43,6204.43,6204.43,6204.43,0],["2019-09-26",6204.43,6204.43,6204.43,6204.43,0],["2019-09-27",6204.43,6204.43,6204.43,6204.43,0],["2019-09-30",6204.43,6204.43,6204.43,6204.43,0],["2019-10-01",6204.43,6204.43,6204.43,6204.43,0],["2019-10-02",6204.43,6204.43,6204.43,6204.43,0],["2019-10-03",6204.43,6204.43,6204.43,6204.43,0],["2019-10-04",6204.43,6204.43,6204.43,6204.43,0],["2019-10-07",6204.43,6204.43,6204.43,6204.43,0],["2019-10-08",6204.43,6204.43,6204.43,6204.43,0],["2019-10-09",6204.43,6204.43,6204.43,6204.43,0],["2019-10-10",6204.43,6204.43,6204.43,6204.43,0],["2019-10-11",6204.43,6204.43,6204.43,6204.43,0],["2019-10-14",6204.43,6204.43,6204.43,6204.43,0],["2019-10-15",6204.43,6204.43,6204.43,6204.43,0],["2019-10-16",6204.43,6204.43,6204.43,6204.43,3100],["2019-10-17",6204.43,6204.43,6204.43,6204.43,0],["2019-10-18",6204.43,6204.43,6204.43,6204.43,0],["2019-10-21",6204.43,6204.43,6204.43,6204.43,0],["2019-10-22",6204.43,6204.43,6204.43,6204.43,0],["2019-10-23",6204.43,6204.43,6204.43,6204.43,0],["2019-10-24",6204.43,6204.43,6204.43,6204.43,100],["2019-10-25",6204.43,6204.43,6204.43,6204.43,0],["2019-10-28",6204.43,6204.43,6204.43,6204.43,0],["2019-10-29",6204.43,6204.43,6204.43,6204.43,0],["2019-10-30",6043.28,6043.28,5640.39,5640.39,600],["2019-10-31",5720.97,5720.97,5720.97,5720.97,0],["2019-11-01",5720.97,5720.97,5720.97,5720.97,0],["2019-11-04",5720.97,5720.97,5720.97,5720.97,0],["2019-11-05",5720.97,5720.97,5720.97,5720.97,0],["2019-11-06",5720.97,5720.97,5720.97,5720.97,0],["2019-11-07",5720.97,5720.97,5720.97,5720.97,0],["2019-11-08",5720.97,5720.97,5720.97,5720.97,0],["2019-11-11",5640.39,5640.39,5640.39,5640.39,500],["2019-11-12",5640.39,5640.39,5640.39,5640.39,0],["2019-11-13",5640.39,5640.39,5640.39,5640.39,0],["2019-11-14",5640.39,5640.39,5640.39,5640.39,500],["2019-11-15",5640.39,5640.39,5640.39,5640.39,0],["2019-11-18",5640.39,5640.39,5640.39,5640.39,0],["2019-11-19",5640.39,5640.39,5640.39,5640.39,0],["2019-11-20",5640.39,5640.39,5640.39,5640.39,0],["2019-11-21",5640.39,5640.39,5640.39,5640.39,0],["2019-11-22",5640.39,5640.39,5640.39,5640.39,0],["2019-11-25",5640.39,5640.39,5640.39,5640.39,0],["2019-11-26",5640.39,5640.39,5640.39,5640.39,0],["2019-11-27",5640.39,5640.39,5640.39,5640.39,0],["2019-11-28",5640.39,5640.39,5640.39,5640.39,0],["2019-11-29",5640.39,5640.39,5640.39,5640.39,0],["2019-12-02",5640.39,5640.39,5640.39,5640.39,0],["2019-12-03",5640.39,5640.39,5640.39,5640.39,0],["2019-12-04",5640.39,5640.39,5640.39,5640.39,0],["2019-12-05",5640.39,5640.39,5640.39,5640.39,0],["2019-12-06",5640.39,5640.39,5640.39,5640.39,0],["2019-12-09",5640.39,5640.39,5640.39,5640.39,0],["2019-12-10",5640.39,5640.39,5640.39,5640.39,0],["2019-12-11",5640.39,5640.39,5640.39,5640.39,0],["2019-12-12",5640.39,5640.39,5640.39,5640.39,0],["2019-12-13",5640.39,5640.39,5640.39,5640.39,0],["2019-12-16",5237.51,5237.51,5237.51,5237.51,300],["2019-12-17",5237.51,5237.51,5237.51,5237.51,0],["2019-12-18",5479.24,5479.24,5479.24,5479.24,1100],["2019-12-19",5479.24,5479.24,5479.24,5479.24,2000],["2019-12-20",5479.24,5479.24,5479.24,5479.24,0],["2019-12-23",5479.24,5479.24,5479.24,5479.24,0],["2019-12-24",5479.24,5479.24,5479.24,5479.24,0],["2019-12-25",5479.24,5479.24,5479.24,5479.24,0],["2019-12-26",5479.24,5479.24,5479.24,5479.24,0],["2019-12-27",5640.39,5640.39,5640.39,5640.39,7000],["2019-12-30",4834.62,4834.62,4834.62,4834.62,300],["2019-12-31",4834.62,4834.62,4834.62,4834.62,0],["2020-01-02",4834.62,4834.62,4834.62,4834.62,0],["2020-01-03",4834.62,4834.62,4834.62,4834.62,0],["2020-01-06",4834.62,4834.62,4834.62,4834.62,0],["2020-01-07",4834.62,4834.62,4834.62,4834.62,0],["2020-01-08",4834.62,4834.62,4834.62,4834.62,0],["2020-01-09",4834.62,4834.62,4834.62,4834.62,0],["2020-01-10",4834.62,4834.62,4834.62,4834.62,0],["2020-01-13",4834.62,4834.62,4834.62,4834.62,0],["2020-01-14",4834.62,4834.62,4834.62,4834.62,0],["2020-01-15",4834.62,4834.62,4834.62,4834.62,0],["2020-01-16",4834.62,4834.62,4834.62,4834.62,0],["2020-01-17",4834.62,4834.62,4834.62,4834.62,0],["2020-01-20",4834.62,4834.62,4834.62,4834.62,0],["2020-01-21",4834.62,4834.62,4834.62,4834.62,0],["2020-01-22",4834.62,4834.62,4834.62,4834.62,0],["2020-01-30",4834.62,4834.62,4834.62,4834.62,0],["2020-01-31",4834.62,4834.62,4834.62,4834.62,0],["2020-02-03",4834.62,4834.62,4834.62,4834.62,0],["2020-02-04",4834.62,4834.62,4834.62,4834.62,0],["2020-02-05",4834.62,5559.81,4834.62,5559.81,4000],["2020-02-06",4834.62,4834.62,4834.62,4834.62,0],["2020-02-07",4834.62,4834.62,4834.62,4834.62,0],["2020-02-10",4834.62,4834.62,4834.62,4834.62,0],["2020-02-11",4834.62,4834.62,4834.62,4834.62,0],["2020-02-12",4834.62,4834.62,4834.62,4834.62,0],["2020-02-13",4834.62,4834.62,4834.62,4834.62,0],["2020-02-14",4834.62,4834.62,4834.62,4834.62,0],["2020-02-17",4834.62,4834.62,4834.62,4834.62,0],["2020-02-18",4834.62,4834.62,4834.62,4834.62,0],["2020-02-19",5237.51,5237.51,5237.51,5237.51,2000],["2020-02-20",5237.51,5237.51,5237.51,5237.51,5000],["2020-02-21",5237.51,5237.51,5237.51,5237.51,0],["2020-02-24",5237.51,5237.51,5237.51,5237.51,0],["2020-02-25",5237.51,5237.51,5237.51,5237.51,0],["2020-02-26",5237.51,5237.51,5237.51,5237.51,0],["2020-02-27",5237.51,5237.51,5237.51,5237.51,0],["2020-02-28",5237.51,5237.51,5237.51,5237.51,0],["2020-03-02",5237.51,5237.51,5237.51,5237.51,0],["2020-03-03",5237.51,5237.51,5237.51,5237.51,0],["2020-03-04",5237.51,5237.51,5237.51,5237.51,0],["2020-03-05",5237.51,5237.51,5237.51,5237.51,0],["2020-03-06",5237.51,5237.51,5237.51,5237.51,100],["2020-03-09",5237.51,5237.51,5237.51,5237.51,0],["2020-03-10",5237.51,5237.51,5237.51,5237.51,0],["2020-03-11",5237.51,5237.51,5237.51,5237.51,0],["2020-03-12",5237.51,5237.51,5237.51,5237.51,0],["2020-03-13",5237.51,5237.51,5237.51,5237.51,0],["2020-03-16",5237.51,5237.51,5237.51,5237.51,0],["2020-03-17",5237.51,5237.51,5237.51,5237.51,0],["2020-03-18",5237.51,5237.51,5237.51,5237.51,0],["2020-03-19",5237.51,5237.51,5237.51,5237.51,0],["2020-03-20",5237.51,5237.51,5237.51,5237.51,0],["2020-03-23",5237.51,5237.51,5237.51,5237.51,0],["2020-03-24",5237.51,5237.51,5237.51,5237.51,0],["2020-03-25",5237.51,5237.51,5237.51,5237.51,0],["2020-03-26",5237.51,5237.51,5237.51,5237.51,0],["2020-03-27",5237.51,5237.51,5237.51,5237.51,0],["2020-03-30",5237.51,5237.51,5237.51,5237.51,0],["2020-03-31",5237.51,5237.51,5237.51,5237.51,0],["2020-04-01",5237.51,5237.51,5237.51,5237.51,0],["2020-04-03",5237.51,5237.51,5237.51,5237.51,0],["2020-04-06",5237.51,5237.51,5237.51,5237.51,0],["2020-04-07",5237.51,5237.51,5237.51,5237.51,0],["2020-04-08",5237.51,5237.51,5237.51,5237.51,0],["2020-04-09",5237.51,5237.51,5237.51,5237.51,0],["2020-04-10",5237.51,5237.51,5237.51,5237.51,0],["2020-04-13",5237.51,5237.51,5237.51,5237.51,0],["2020-04-14",5237.51,5237.51,5237.51,5237.51,0],["2020-04-15",5237.51,5237.51,5237.51,5237.51,0],["2020-04-16",5237.51,5237.51,5237.51,5237.51,0],["2020-04-17",5237.51,5237.51,5237.51,5237.51,0],["2020-04-20",5237.51,5237.51,5237.51,5237.51,0],["2020-04-21",5237.51,5237.51,5237.51,5237.51,0],["2020-04-22",5237.51,5237.51,5237.51,5237.51,1000],["2020-04-23",5237.51,5237.51,5237.51,5237.51,0],["2020-04-24",5237.51,5237.51,5237.51,5237.51,0],["2020-04-27",5237.51,5237.51,5237.51,5237.51,0],["2020-04-28",5237.51,5237.51,5156.93,5237.51,8400],["2020-04-29",5237.51,5237.51,5237.51,5237.51,0],["2020-05-04",5237.51,5237.51,5237.51,5237.51,0],["2020-05-05",5237.51,5237.51,5237.51,5237.51,0],["2020-05-06",5237.51,5237.51,5237.51,5237.51,0],["2020-05-07",5237.51,5237.51,5237.51,5237.51,0],["2020-05-08",5237.51,5237.51,5237.51,5237.51,0],["2020-05-11",5237.51,5237.51,5237.51,5237.51,0],["2020-05-12",5237.51,5237.51,5237.51,5237.51,0],["2020-05-13",5237.51,5237.51,5237.51,5237.51,0],["2020-05-14",5237.51,5237.51,5237.51,5237.51,2000],["2020-05-15",5237.51,5237.51,5237.51,5237.51,100],["2020-05-18",5237.51,5237.51,5237.51,5237.51,0],["2020-05-19",4834.62,4834.62,4834.62,4834.62,100],["2020-05-20",5237.51,5237.51,5237.51,5237.51,1500],["2020-05-21",5237.51,5237.51,5237.51,5237.51,0],["2020-05-22",5237.51,5237.51,5237.51,5237.51,1900],["2020-05-25",5237.51,5237.51,5237.51,5237.51,0],["2020-05-26",5237.51,5237.51,5237.51,5237.51,0],["2020-05-27",5237.51,5237.51,5237.51,5237.51,1200],["2020-05-28",5237.51,5237.51,5237.51,5237.51,0],["2020-05-29",5237.51,5237.51,5237.51,5237.51,0],["2020-06-01",5237.51,5237.51,5237.51,5237.51,0],["2020-06-02",5237.51,5237.51,5237.51,5237.51,0],["2020-06-03",5237.51,5237.51,5237.51,5237.51,0],["2020-06-04",5237.51,5237.51,5237.51,5237.51,0],["2020-06-05",5237.51,5237.51,5237.51,5237.51,0],["2020-06-08",5237.51,5237.51,5237.51,5237.51,0],["2020-06-09",4995.78,4995.78,4995.78,4995.78,2500],["2020-06-10",4995.78,4995.78,4995.78,4995.78,0],["2020-06-11",4995.78,4995.78,4995.78,4995.78,0],["2020-06-12",4673.47,4673.47,4673.47,4673.47,1000],["2020-06-15",4431.74,4431.74,4190.01,4190.01,1600],["2020-06-16",4190.01,4190.01,4190.01,4190.01,0],["2020-06-17",4190.01,4190.01,4190.01,4190.01,0],["2020-06-18",4190.01,4190.01,4190.01,4190.01,0],["2020-06-19",4190.01,4190.01,4190.01,4190.01,0],["2020-06-22",4190.01,4190.01,4190.01,4190.01,0],["2020-06-23",4190.01,4190.01,4190.01,4190.01,0],["2020-06-24",4190.01,4190.01,4190.01,4190.01,0],["2020-06-25",4754.04,4754.04,4754.04,4754.04,900],["2020-06-26",4754.04,4754.04,4754.04,4754.04,0],["2020-06-29",4754.04,4754.04,4754.04,4754.04,0],["2020-06-30",4754.04,4754.04,4754.04,4754.04,0],["2020-07-01",4754.04,4754.04,4754.04,4754.04,0],["2020-07-02",4754.04,4754.04,4754.04,4754.04,0],["2020-07-03",4754.04,4754.04,4754.04,4754.04,0],["2020-07-06",4754.04,4754.04,4754.04,4754.04,1000],["2020-07-07",4754.04,4754.04,4754.04,4754.04,0],["2020-07-08",4754.04,4754.04,4754.04,4754.04,0],["2020-07-09",4754.04,4754.04,4754.04,4754.04,0],["2020-07-10",4754.04,4754.04,4754.04,4754.04,0],["2020-07-13",4754.04,4754.04,4754.04,4754.04,0],["2020-07-14",4754.04,4754.04,4754.04,4754.04,0],["2020-07-15",4754.04,4754.04,4754.04,4754.04,0],["2020-07-16",4754.04,4754.04,4754.04,4754.04,0],["2020-07-17",4754.04,4754.04,4754.04,4754.04,0],["2020-07-20",4754.04,4754.04,4754.04,4754.04,0],["2020-07-21",4754.04,4754.04,4754.04,4754.04,0],["2020-07-22",4754.04,4754.04,4754.04,4754.04,0],["2020-07-23",4754.04,4754.04,4754.04,4754.04,0],["2020-07-24",4754.04,4754.04,4754.04,4754.04,0],["2020-07-27",4754.04,4754.04,4754.04,4754.04,0],["2020-07-28",4754.04,4754.04,4754.04,4754.04,0],["2020-07-29",4754.04,4754.04,4754.04,4754.04,0],["2020-07-30",4754.04,4754.04,4754.04,4754.04,0],["2020-07-31",4754.04,4754.04,4754.04,4754.04,0],["2020-08-03",4754.04,4754.04,4754.04,4754.04,0],["2020-08-04",4754.04,4754.04,4754.04,4754.04,0],["2020-08-05",4754.04,4754.04,4754.04,4754.04,0],["2020-08-06",4754.04,4754.04,4754.04,4754.04,0],["2020-08-07",4754.04,4754.04,4754.04,4754.04,0],["2020-08-10",4754.04,4754.04,4754.04,4754.04,0],["2020-08-11",4754.04,4754.04,4754.04,4754.04,0],["2020-08-12",4754.04,4754.04,4754.04,4754.04,0],["2020-08-13",4754.04,4754.04,4754.04,4754.04,0],["2020-08-14",4754.04,4754.04,4754.04,4754.04,0],["2020-08-17",4754.04,4754.04,4754.04,4754.04,0],["2020-08-18",4754.04,4754.04,4754.04,4754.04,0],["2020-08-19",4754.04,4754.04,4754.04,4754.04,0],["2020-08-20",4754.04,4754.04,4754.04,4754.04,0],["2020-08-21",4754.04,4754.04,4754.04,4754.04,0],["2020-08-24",4754.04,4754.04,4754.04,4754.04,0],["2020-08-25",4754.04,4754.04,4754.04,4754.04,0],["2020-08-26",4754.04,4754.04,4754.04,4754.04,0],["2020-08-27",4754.04,4754.04,4754.04,4754.04,0],["2020-08-28",4754.04,4754.04,4754.04,4754.04,0],["2020-08-31",4754.04,4754.04,4754.04,4754.04,0],["2020-09-01",4754.04,4754.04,4754.04,4754.04,0],["2020-09-03",4754.04,4754.04,4754.04,4754.04,0],["2020-09-04",4754.04,4754.04,4754.04,4754.04,0],["2020-09-07",4754.04,4754.04,4754.04,4754.04,0],["2020-09-08",5318.08,5318.08,5237.51,5318.08,14600],["2020-09-09",4592.89,4592.89,4592.89,4592.89,400],["2020-09-10",4592.89,4592.89,4592.89,4592.89,0],["2020-09-11",4592.89,4592.89,4592.89,4592.89,0],["2020-09-14",5237.51,5237.51,5237.51,5237.51,500],["2020-09-15",5237.51,5237.51,5237.51,5237.51,0],["2020-09-16",5640.39,5640.39,5640.39,5640.39,1500],["2020-09-17",5640.39,5640.39,5640.39,5640.39,0],["2020-09-18",5640.39,5640.39,5640.39,5640.39,0],["2020-09-21",5640.39,5640.39,5640.39,5640.39,0],["2020-09-22",5640.39,5640.39,5640.39,5640.39,0],["2020-09-23",5640.39,5640.39,5640.39,5640.39,0],["2020-09-24",5640.39,5640.39,5640.39,5640.39,0],["2020-09-25",5640.39,5640.39,5640.39,5640.39,0],["2020-09-28",5640.39,5640.39,5640.39,5640.39,0],["2020-09-29",5640.39,5640.39,5640.39,5640.39,0],["2020-09-30",5640.39,5640.39,5640.39,5640.39,0],["2020-10-01",5640.39,5640.39,5640.39,5640.39,0],["2020-10-02",5640.39,5640.39,5640.39,5640.39,0],["2020-10-05",5640.39,5640.39,5640.39,5640.39,0],["2020-10-06",5640.39,5640.39,5640.39,5640.39,0],["2020-10-07",5640.39,5640.39,5640.39,5640.39,0],["2020-10-08",5640.39,5640.39,5640.39,5640.39,0],["2020-10-09",5640.39,5640.39,5640.39,5640.39,0],["2020-10-12",6074.27,6074.27,6074.27,6074.27,200],["2020-10-13",6074.27,6074.27,6074.27,6074.27,0],["2020-10-14",6074.27,6074.27,6074.27,6074.27,1000],["2020-10-15",6074.27,6074.27,6074.27,6074.27,0],["2020-10-16",6074.27,6074.27,6074.27,6074.27,0],["2020-10-19",6074.27,6074.27,6074.27,6074.27,0],["2020-10-20",6074.27,6074.27,6074.27,6074.27,0],["2020-10-21",6074.27,6074.27,6074.27,6074.27,0],["2020-10-22",6074.27,6074.27,6074.27,6074.27,0],["2020-10-23",6074.27,6074.27,6074.27,6074.27,0],["2020-10-26",6074.27,6074.27,6074.27,6074.27,0],["2020-10-27",6074.27,6074.27,6074.27,6074.27,0],["2020-10-28",6074.27,6074.27,6074.27,6074.27,0],["2020-10-29",6074.27,6074.27,6074.27,6074.27,0],["2020-10-30",6074.27,6074.27,6074.27,6074.27,0],["2020-11-02",6074.27,6074.27,6074.27,6074.27,0],["2020-11-03",6074.27,6074.27,6074.27,6074.27,0],["2020-11-04",6074.27,6074.27,6074.27,6074.27,0],["2020-11-05",6074.27,6074.27,6074.27,6074.27,0],["2020-11-06",6074.27,6074.27,6074.27,6074.27,0],["2020-11-09",6074.27,6074.27,6074.27,6074.27,0],["2020-11-10",6074.27,6074.27,6074.27,6074.27,0],["2020-11-11",6074.27,6074.27,6074.27,6074.27,0],["2020-11-12",5640.39,5640.39,5640.39,5640.39,1600],["2020-11-13",5640.39,5640.39,5640.39,5640.39,0],["2020-11-16",5206.52,5206.52,5206.52,5206.52,100],["2020-11-17",5206.52,5206.52,5206.52,5206.52,0],["2020-11-18",5206.52,5206.52,5206.52,5206.52,0],["2020-11-19",5206.52,5206.52,5206.52,5206.52,0],["2020-11-20",5206.52,5206.52,5206.52,5206.52,0],["2020-11-23",5206.52,5206.52,5206.52,5206.52,0],["2020-11-24",5206.52,5206.52,5206.52,5206.52,0],["2020-11-25",5206.52,5206.52,5206.52,5206.52,0],["2020-11-26",5206.52,5206.52,5206.52,5206.52,0],["2020-11-27",5206.52,5206.52,5206.52,5206.52,0],["2020-11-30",5206.52,5206.52,5206.52,5206.52,0],["2020-12-01",5206.52,5206.52,5206.52,5206.52,0],["2020-12-02",5206.52,5206.52,5206.52,5206.52,0],["2020-12-03",5206.52,5206.52,5206.52,5206.52,0],["2020-12-04",5206.52,5206.52,5206.52,5206.52,0],["2020-12-07",5206.52,5206.52,5206.52,5206.52,0],["2020-12-08",5206.52,5206.52,5206.52,5206.52,3000],["2020-12-09",5206.52,5206.52,5206.52,5206.52,0],["2020-12-10",5206.52,5206.52,5206.52,5206.52,0],["2020-12-11",5206.52,5206.52,5206.52,5206.52,0],["2020-12-14",5206.52,5206.52,5206.52,5206.52,0],["2020-12-15",5206.52,5206.52,5206.52,5206.52,0],["2020-12-16",5206.52,5206.52,5206.52,5206.52,0],["2020-12-17",5640.39,5640.39,5640.39,5640.39,1600],["2020-12-18",6074.27,6074.27,6074.27,6074.27,2600],["2020-12-21",5206.52,5640.39,5206.52,5640.39,10200],["2020-12-22",5293.29,5293.29,5293.29,5293.29,1000],["2020-12-23",5293.29,5293.29,5293.29,5293.29,0],["2020-12-24",5293.29,5293.29,5293.29,5293.29,0],["2020-12-25",5293.29,5293.29,5293.29,5293.29,0],["2020-12-28",5640.39,5640.39,5380.07,5380.07,3000],["2020-12-29",5640.39,5640.39,5640.39,5640.39,0],["2020-12-30",5293.29,5293.29,5293.29,5293.29,4000],["2020-12-31",5293.29,5293.29,5293.29,5293.29,0],["2021-01-04",5293.29,5293.29,5293.29,5293.29,0],["2021-01-05",5293.29,5293.29,5293.29,5293.29,0],["2021-01-06",5293.29,5293.29,5293.29,5293.29,0],["2021-01-07",5293.29,5293.29,5293.29,5293.29,0],["2021-01-08",5640.39,5640.39,5640.39,5640.39,8000],["2021-01-11",5640.39,5640.39,5640.39,5640.39,0],["2021-01-12",5206.52,5206.52,5206.52,5206.52,3000],["2021-01-13",5466.84,5466.84,5466.84,5466.84,12000],["2021-01-14",5466.84,5466.84,5466.84,5466.84,20000],["2021-01-15",5466.84,5553.62,5466.84,5553.62,159200],["2021-01-18",5987.49,6247.82,5987.49,6247.82,35700],["2021-01-19",6247.82,6247.82,6074.27,6074.27,20500],["2021-01-20",6074.27,6074.27,5293.29,5900.72,11600],["2021-01-21",5900.72,6161.04,5640.39,6161.04,80700],["2021-01-22",6247.82,6247.82,5900.72,6074.27,19200],["2021-01-25",6247.82,6942.02,6247.82,6942.02,26400],["2021-01-26",6768.47,7028.8,6768.47,6942.02,2300],["2021-01-27",6855.25,6942.02,5900.72,6594.92,17900],["2021-01-28",6855.25,6855.25,5466.84,5987.49,11400],["2021-01-29",6508.14,6508.14,5553.62,6334.59,13300],["2021-02-01",6247.82,6247.82,6247.82,6247.82,200],["2021-02-02",5640.39,5987.49,5380.07,5987.49,6000],["2021-02-03",5553.62,5987.49,5553.62,5987.49,4100],["2021-02-04",6161.04,6161.04,6074.27,6161.04,10300],["2021-02-05",6334.59,6855.25,6334.59,6594.92,2200],["2021-02-08",6074.27,6421.37,6074.27,6421.37,5100],["2021-02-09",7028.8,7028.8,7028.8,7028.8,100],["2021-02-17",7028.8,7028.8,7028.8,7028.8,0],["2021-02-18",6508.14,6508.14,6074.27,6074.27,25000],["2021-02-19",7028.8,7028.8,6681.69,6681.69,1100],["2021-02-22",6681.69,6681.69,6334.59,6594.92,4100],["2021-02-23",6768.47,6768.47,6681.69,6768.47,5600],["2021-02-24",7202.35,7202.35,6508.14,6942.02,18300],["2021-02-25",5727.17,7375.9,5727.17,7289.12,3000],["2021-02-26",6681.69,7636.22,6681.69,7636.22,12600],["2021-03-01",8417.2,8417.2,8417.2,8417.2,41500],["2021-03-02",9632.05,9632.05,9371.73,9545.28,7100],["2021-03-03",11020.46,11020.46,8330.42,10413.03,1900],["2021-03-04",8417.2,8417.2,8417.2,8417.2,6400],["2021-03-05",7202.35,9545.28,7202.35,9284.95,29700],["2021-03-08",8330.42,8330.42,8243.65,8330.42,34200],["2021-03-09",8243.65,9371.73,8243.65,9371.73,600],["2021-03-10",8937.85,9024.63,7462.67,7809.77,10200],["2021-03-11",7983.32,7983.32,7289.12,7289.12,21000],["2021-03-12",7809.77,7809.77,7809.77,7809.77,1100],["2021-03-15",7723.0,8243.65,7549.45,7549.45,8400],["2021-03-16",7636.22,7636.22,7462.67,7462.67,8100],["2021-03-17",7636.22,7636.22,6942.02,6942.02,88500],["2021-03-18",7375.9,8070.1,7115.57,7115.57,19700],["2021-03-19",7375.9,7723.0,7375.9,7723.0,5400],["2021-03-22",7289.12,7723.0,6942.02,7723.0,28300],["2021-03-23",7028.8,7289.12,7028.8,7289.12,9600],["2021-03-24",7723.0,7723.0,7723.0,7723.0,200],["2021-03-25",7723.0,7723.0,7723.0,7723.0,0],["2021-03-26",7375.9,7636.22,7028.8,7375.9,5200],["2021-03-29",7202.35,7462.67,7028.8,7028.8,27200],["2021-03-30",7636.22,7636.22,6942.02,6942.02,81100],["2021-03-31",7636.22,7636.22,7636.22,7636.22,100],["2021-04-01",7636.22,7636.22,6942.02,7289.12,14500],["2021-04-02",7462.67,7462.67,6942.02,7028.8,10500],["2021-04-05",7375.9,7375.9,6942.02,6942.02,19300],["2021-04-06",6942.02,7115.57,6942.02,6942.02,33800],["2021-04-07",6942.02,7289.12,6942.02,7289.12,96300],["2021-04-08",7289.12,7549.45,7028.8,7202.35,97500],["2021-04-09",7375.9,7375.9,7115.57,7289.12,6700],["2021-04-12",7289.12,7983.32,6942.02,7896.55,128600],["2021-04-13",7896.55,7983.32,7723.0,7723.0,59700],["2021-04-14",7723.0,7809.77,7636.22,7636.22,18500],["2021-04-15",7462.67,7462.67,7202.35,7289.12,42700],["2021-04-16",7115.57,7375.9,6942.02,7115.57,91900],["2021-04-19",7028.8,7202.35,6942.02,7028.8,17500],["2021-04-20",7028.8,7115.57,6942.02,6942.02,117000],["2021-04-22",7028.8,7028.8,6942.02,6942.02,35900],["2021-04-23",6942.02,6942.02,6942.02,6942.02,25300],["2021-04-26",6942.02,6942.02,6681.69,6855.25,9900],["2021-04-27",6508.14,6855.25,6074.27,6855.25,4900],["2021-04-28",6855.25,6855.25,6508.14,6681.69,11200],["2021-04-29",6768.47,6768.47,6508.14,6681.69,7400],["2021-05-04",6594.92,6594.92,6161.04,6594.92,5100],["2021-05-05",6681.69,6681.69,6074.27,6508.14,28100],["2021-05-06",6681.69,6681.69,6074.27,6074.27,21700],["2021-05-07",6161.04,6508.14,6074.27,6421.37,11700],["2021-05-10",6334.59,6421.37,5987.49,6247.82,16400],["2021-05-11",6247.82,6247.82,6074.27,6074.27,8600],["2021-05-12",6247.82,6508.14,5900.72,6421.37,30300],["2021-05-13",6074.27,6334.59,6074.27,6334.59,90600],["2021-05-14",6334.59,6768.47,6074.27,6161.04,52200],["2021-05-17",6334.59,6334.59,6074.27,6161.04,45100],["2021-05-18",6247.82,6247.82,5987.49,6074.27,12200],["2021-05-19",5987.49,6074.27,5987.49,5987.49,2700],["2021-05-20",6074.27,6161.04,5813.94,5900.72,7600],["2021-05-21",5813.94,6161.04,5727.17,6074.27,24500],["2021-05-24",6074.27,6334.59,6074.27,6074.27,31300],["2021-05-25",6074.27,6074.27,6074.27,6074.27,18500],["2021-05-26",6768.47,6942.02,5987.49,5987.49,5300],["2021-05-27",6074.27,6074.27,5727.17,5727.17,10700],["2021-05-28",5727.17,5900.72,5727.17,5900.72,37200],["2021-05-31",5900.72,6074.27,5727.17,6074.27,32700],["2021-06-01",5900.72,6074.27,5727.17,6074.27,11700],["2021-06-02",6074.27,6074.27,5900.72,5900.72,5000],["2021-06-03",5727.17,5987.49,5727.17,5987.49,19100],["2021-06-04",5813.94,5900.72,5813.94,5900.72,11900],["2021-06-07",6074.27,6074.27,5813.94,5813.94,10600],["2021-06-08",5900.72,5987.49,5727.17,5900.72,15300],["2021-06-09",5727.17,5900.72,5727.17,5900.72,24400],["2021-06-10",5727.17,5987.49,5727.17,5900.72,5000],["2021-06-11",5987.49,5987.49,5813.94,5813.94,6700],["2021-06-14",5813.94,5900.72,5813.94,5900.72,24300],["2021-06-15",5987.49,6074.27,5900.72,5900.72,14100],["2021-06-16",5987.49,5987.49,5813.94,5813.94,6300],["2021-06-17",5813.94,5813.94,5813.94,5813.94,19000],["2021-06-18",5727.17,5987.49,5727.17,5813.94,15600],["2021-06-21",5987.49,5987.49,5813.94,5987.49,15200],["2021-06-22",5987.49,5987.49,5900.72,5900.72,2300],["2021-06-23",5900.72,5900.72,5900.72,5900.72,10600],["2021-06-24",5900.72,5900.72,5900.72,5900.72,16900],["2021-06-25",5900.72,5900.72,5813.94,5900.72,13000],["2021-06-28",5900.72,5900.72,5900.72,5900.72,4100],["2021-06-29",5813.94,5813.94,5727.17,5727.17,11300],["2021-06-30",5813.94,5900.72,5813.94,5900.72,1000],["2021-07-01",5900.72,5900.72,5813.94,5900.72,2600],["2021-07-02",5813.94,5813.94,5727.17,5813.94,19100],["2021-07-05",5640.39,5727.17,5640.39,5640.39,14100],["2021-07-06",5640.39,6074.27,5553.62,5813.94,49300],["2021-07-07",5987.49,5987.49,5900.72,5900.72,6800],["2021-07-08",5987.49,5987.49,5813.94,5900.72,8000],["2021-07-09",5813.94,5900.72,5813.94,5900.72,9900],["2021-07-12",5813.94,5813.94,5553.62,5553.62,27100],["2021-07-13",5640.39,6074.27,5640.39,5727.17,5300],["2021-07-14",5813.94,5813.94,5640.39,5640.39,11300],["2021-07-15",5813.94,5813.94,5553.62,5727.17,3700],["2021-07-16",5553.62,5727.17,5553.62,5640.39,3600],["2021-07-19",5553.62,5640.39,5553.62,5553.62,5900],["2021-07-20",5640.39,5640.39,5640.39,5640.39,300],["2021-07-21",5640.39,5640.39,5640.39,5640.39,400],["2021-07-22",5640.39,5813.94,5640.39,5727.17,10100],["2021-07-23",5900.72,5900.72,5640.39,5640.39,1600],["2021-07-26",5206.52,5553.62,5206.52,5553.62,4900],["2021-07-27",5727.17,5727.17,5466.84,5640.39,1300],["2021-07-28",5900.72,5900.72,5900.72,5900.72,3000],["2021-07-29",5553.62,5640.39,5553.62,5640.39,2000],["2021-07-30",5553.62,5640.39,5553.62,5640.39,15000],["2021-08-02",5466.84,5466.84,5466.84,5466.84,1100],["2021-08-03",5640.39,5640.39,5466.84,5553.62,4100],["2021-08-04",5727.17,5727.17,5293.29,5553.62,18300],["2021-08-05",5380.07,5640.39,5380.07,5466.84,10300],["2021-08-06",5640.39,5640.39,5466.84,5466.84,5500],["2021-08-09",5380.07,5553.62,5380.07,5553.62,5500],["2021-08-10",5640.39,5640.39,5380.07,5380.07,9500],["2021-08-11",5380.07,5380.07,5380.07,5380.07,26400],["2021-08-12",5640.39,6161.04,5640.39,6161.04,62600],["2021-08-13",6334.59,6855.25,6161.04,6768.47,102800],["2021-08-16",6594.92,6855.25,6508.14,6681.69,23100],["2021-08-17",6508.14,6508.14,6074.27,6247.82,39400],["2021-08-18",6161.04,6247.82,5900.72,6247.82,43900],["2021-08-19",6247.82,6247.82,5900.72,6247.82,18500],["2021-08-20",6334.59,6334.59,5727.17,5900.72,43100],["2021-08-23",5640.39,6074.27,5640.39,5900.72,16600],["2021-08-24",6074.27,6074.27,5640.39,5900.72,10000],["2021-08-25",5900.72,5900.72,5727.17,5727.17,5400],["2021-08-26",5813.94,5987.49,5640.39,5900.72,18800],["2021-08-27",5900.72,5900.72,5640.39,5813.94,10300],["2021-08-30",6508.14,6508.14,5900.72,5987.49,5300],["2021-08-31",5900.72,6074.27,5900.72,5987.49,5000],["2021-09-01",6074.27,6508.14,6074.27,6247.82,96100],["2021-09-06",6247.82,6594.92,6247.82,6508.14,50600],["2021-09-07",6681.69,6681.69,6334.59,6421.37,35700],["2021-09-08",6421.37,6508.14,6074.27,6508.14,41900],["2021-09-09",6161.04,6508.14,6161.04,6508.14,20000],["2021-09-10",6508.14,6508.14,6247.82,6421.37,29500],["2021-09-13",6508.14,7202.35,6421.37,7202.35,262300],["2021-09-14",7375.9,7983.32,7289.12,7896.55,117800],["2021-09-15",7809.77,7809.77,7115.57,7549.45,25200],["2021-09-16",7289.12,8503.98,7202.35,8503.98,209400],["2021-09-17",8937.85,9024.63,8243.65,8677.53,201200],["2021-09-20",9024.63,9024.63,8156.87,8677.53,83900],["2021-09-21",8503.98,8503.98,7809.77,8417.2,69500],["2021-09-22",8528.63,9078.86,8345.22,8528.63,70900],["2021-09-23",8620.33,8895.45,7794.98,7886.69,125900],["2021-09-24",7978.39,8436.92,7794.98,7794.98,21500],["2021-09-27",8345.22,8345.22,7428.16,7519.86,33100],["2021-09-28",7519.86,8161.8,6694.51,7886.69,49300],["2021-09-29",7886.69,7886.69,7428.16,7886.69,3300],["2021-09-30",7886.69,8161.8,7703.28,7886.69,4500],["2021-10-01",7794.98,7978.39,7519.86,7886.69,25500],["2021-10-04",8161.8,8161.8,7336.45,7428.16,40900],["2021-10-05",8161.8,8161.8,7428.16,7428.16,49400],["2021-10-06",7428.16,7703.28,7428.16,7519.86,14200],["2021-10-07",7703.28,7703.28,7428.16,7611.57,29400],["2021-10-08",7519.86,7611.57,7428.16,7519.86,12000],["2021-10-11",7428.16,7611.57,7428.16,7611.57,6900],["2021-10-12",7428.16,7611.57,7428.16,7428.16,6600],["2021-10-13",7611.57,7611.57,7336.45,7336.45,13700],["2021-10-14",7244.75,7428.16,7153.04,7336.45,51600],["2021-10-15",7153.04,7428.16,7153.04,7244.75,7300],["2021-10-18",7244.75,7244.75,7153.04,7244.75,38200],["2021-10-19",7244.75,7244.75,6786.22,7153.04,57800],["2021-10-20",7428.16,7428.16,7061.34,7061.34,13800],["2021-10-21",7153.04,7153.04,6969.63,7153.04,19600],["2021-10-22",7061.34,7153.04,6877.93,7061.34,63800],["2021-10-25",6969.63,7153.04,6969.63,7153.04,47600],["2021-10-26",7244.75,7519.86,7061.34,7519.86,19600],["2021-10-27",7428.16,7611.57,7336.45,7428.16,59000],["2021-10-28",7428.16,8070.1,7336.45,7978.39,90000],["2021-10-29",7978.39,8895.45,7978.39,8895.45,163900],["2021-11-01",8895.45,8895.45,8436.92,8620.33,63100],["2021-11-02",8620.33,8620.33,8070.1,8528.63,34500],["2021-11-03",8436.92,8436.92,7794.98,7978.39,67800],["2021-11-04",7794.98,8712.04,7794.98,8712.04,11200],["2021-11-05",8070.1,8253.51,7978.39,8253.51,26300],["2021-11-08",8253.51,8253.51,7978.39,8070.1,20800],["2021-11-09",8070.1,8070.1,7886.69,7886.69,27900],["2021-11-10",7886.69,8070.1,7886.69,7978.39,30500],["2021-11-11",8070.1,8528.63,7886.69,8253.51,33700],["2021-11-12",8345.22,9537.39,8345.22,9537.39,164500],["2021-11-15",9537.39,10546.15,9537.39,10546.15,197700],["2021-11-16",12013.44,12105.15,11463.21,12105.15,143300],["2021-11-17",12105.15,13572.44,10271.03,12196.85,109400],["2021-11-18",12013.44,12105.15,11004.68,11921.74,86800],["2021-11-19",11921.74,11921.74,11188.09,11463.21,67300],["2021-11-22",11554.91,11554.91,10087.62,10271.03,60500],["2021-11-23",9353.98,10729.56,9353.98,10637.86,41200],["2021-11-24",10637.86,11096.39,10637.86,11004.68,38700],["2021-11-25",11004.68,11004.68,10729.56,11004.68,29800],["2021-11-26",11463.21,11463.21,10362.74,10637.86,25300],["2021-11-29",9629.1,10637.86,9629.1,10454.45,19000],["2021-11-30",10546.15,10546.15,10179.33,10454.45,82300],["2021-12-01",10454.45,11188.09,10454.45,11004.68,56600],["2021-12-02",11004.68,11004.68,10821.27,10912.97,44000],["2021-12-03",11004.68,11004.68,10546.15,10546.15,41000],["2021-12-06",10546.15,10821.27,9720.8,10179.33,41100],["2021-12-07",10546.15,10546.15,10087.62,10362.74,43700],["2021-12-08",10362.74,10454.45,10271.03,10271.03,16900],["2021-12-09",10271.03,10546.15,10271.03,10362.74,26700],["2021-12-10",10362.74,10362.74,10271.03,10362.74,8700],["2021-12-13",10362.74,10362.74,10087.62,10179.33,22200],["2021-12-14",10087.62,10179.33,9904.21,10087.62,59300],["2021-12-15",10087.62,10087.62,9995.92,10087.62,16600],["2021-12-16",9629.1,10087.62,9629.1,9904.21,27700],["2021-12-17",9904.21,9995.92,9720.8,9995.92,20500],["2021-12-20",9629.1,9812.51,9170.57,9812.51,21100],["2021-12-21",9720.8,9720.8,9629.1,9720.8,38500],["2021-12-22",9720.8,9720.8,9262.27,9445.68,21200],["2021-12-23",10087.62,10087.62,9445.68,9445.68,26900],["2021-12-24",9353.98,9445.68,9353.98,9445.68,13000],["2021-12-27",9445.68,9629.1,9353.98,9445.68,9100],["2021-12-28",9537.39,9629.1,9445.68,9629.1,15800],["2021-12-29",9537.39,9629.1,8161.8,9353.98,56300],["2021-12-30",9537.39,9537.39,9353.98,9445.68,10800],["2021-12-31",9629.1,9629.1,9353.98,9445.68,18800],["2022-01-04",9629.1,9629.1,9353.98,9629.1,167000],["2022-01-05",9812.51,10912.97,9812.51,10912.97,439800],["2022-01-06",11830.03,12380.27,11004.68,12380.27,103800],["2022-01-07",13755.85,14030.97,12288.56,12471.97,176800],["2022-01-10",12471.97,12655.38,11004.68,11463.21,253300],["2022-01-11",11646.62,11646.62,11004.68,11554.91,53800],["2022-01-12",11463.21,11554.91,10546.15,11188.09,106300],["2022-01-13",11096.39,11096.39,10087.62,10087.62,82000],["2022-01-14",10729.56,10729.56,9720.8,10179.33,71000],["2022-01-17",10362.74,10362.74,9812.51,9812.51,35000],["2022-01-18",9353.98,9995.92,9353.98,9995.92,8700],["2022-01-19",9995.92,9995.92,9720.8,9812.51,21500],["2022-01-20",9812.51,10912.97,9720.8,10912.97,23000],["2022-01-21",10546.15,10637.86,10179.33,10362.74,9400],["2022-01-24",10454.45,10454.45,9720.8,9720.8,33200],["2022-01-25",9629.1,10546.15,9629.1,10546.15,20500],["2022-01-26",10271.03,10271.03,10087.62,10087.62,6000],["2022-01-27",10271.03,10271.03,9170.57,9170.57,42300],["2022-01-28",9629.1,9720.8,9262.27,9629.1,43300],["2022-02-07",9629.1,9904.21,9629.1,9904.21,21500],["2022-02-08",9995.92,10087.62,9812.51,10087.62,30500],["2022-02-09",9995.92,10546.15,9812.51,10271.03,28000],["2022-02-10",10454.45,11463.21,10454.45,10821.27,46300],["2022-02-11",10821.27,10821.27,10729.56,10729.56,12400],["2022-02-14",10729.56,10729.56,10087.62,10179.33,15000],["2022-02-15",9812.51,10362.74,9812.51,10362.74,8800],["2022-02-16",10087.62,10454.45,9995.92,10454.45,20000],["2022-02-17",10179.33,10271.03,9904.21,10179.33,30000],["2022-02-18",10087.62,10179.33,9904.21,10087.62,21900],["2022-02-21",9995.92,10454.45,9995.92,10179.33,27700],["2022-02-22",9812.51,10271.03,9812.51,10179.33,39300],["2022-02-23",10179.33,10546.15,10179.33,10271.03,16400],["2022-02-24",10454.45,10729.56,9904.21,10087.62,28500],["2022-02-25",10087.62,10271.03,10087.62,10179.33,26600],["2022-02-28",10087.62,10271.03,9995.92,10271.03,21600],["2022-03-01",9995.92,10729.56,9995.92,10087.62,38400],["2022-03-02",10362.74,10454.45,10271.03,10362.74,23100],["2022-03-03",10362.74,10362.74,10271.03,10271.03,16300],["2022-03-04",10362.74,10912.97,10271.03,10729.56,67700],["2022-03-07",10546.15,11463.21,10546.15,11188.09,92900],["2022-03-08",11188.09,11279.8,10637.86,10821.27,40000],["2022-03-09",10912.97,11004.68,10637.86,11004.68,24500],["2022-03-10",10821.27,11004.68,10362.74,10546.15,32900],["2022-03-11",10546.15,11004.68,10454.45,10637.86,47800],["2022-03-14",10729.56,10821.27,10362.74,10729.56,21000],["2022-03-15",10454.45,10729.56,10271.03,10729.56,12600],["2022-03-16",10821.27,11004.68,10546.15,10729.56,17800],["2022-03-17",11096.39,11096.39,10637.86,10637.86,8600],["2022-03-18",10546.15,10729.56,10454.45,10729.56,8000],["2022-03-21",10729.56,10821.27,10637.86,10729.56,17100],["2022-03-22",11004.68,11004.68,10546.15,10821.27,21600],["2022-03-23",11004.68,11004.68,10546.15,10821.27,45800],["2022-03-24",10546.15,10821.27,10546.15,10637.86,40300],["2022-03-25",10637.86,10729.56,10362.74,10729.56,20300],["2022-03-28",10729.56,10912.97,10546.15,10821.27,61900],["2022-03-29",10821.27,12288.56,10821.27,12288.56,322000],["2022-03-30",12288.56,12838.79,11830.03,12013.44,118100],["2022-03-31",11830.03,12013.44,11096.39,11554.91,59300],["2022-04-01",11188.09,11921.74,10729.56,11371.5,92900],["2022-04-04",11463.21,11921.74,11004.68,11830.03,109100],["2022-04-05",11921.74,12288.56,11554.91,11921.74,51000],["2022-04-06",11921.74,12380.27,11554.91,12288.56,126200],["2022-04-07",12655.38,12838.79,11646.62,12105.15,80800],["2022-04-08",12380.27,12380.27,11463.21,11554.91,37700],["2022-04-12",11921.74,12196.85,10729.56,11371.5,49200],["2022-04-13",10912.97,12196.85,10454.45,11830.03,118800],["2022-04-14",11830.03,12196.85,11463.21,11830.03,66600],["2022-04-15",11738.33,12196.85,11554.91,11830.03,79200],["2022-04-18",11921.74,12013.44,10637.86,11463.21,56300],["2022-04-19",11738.33,11738.33,10912.97,11004.68,54800],["2022-04-20",11004.68,11004.68,10637.86,11004.68,24100],["2022-04-21",11004.68,11463.21,10087.62,10821.27,67600],["2022-04-22",10912.97,11279.8,10637.86,10912.97,64100],["2022-04-25",11188.09,11188.09,10087.62,10637.86,34800],["2022-04-26",10729.56,11004.68,10179.33,10912.97,65900],["2022-04-27",11463.21,11463.21,10821.27,11004.68,29700],["2022-04-28",11004.68,11279.8,10912.97,11004.68,28900],["2022-04-29",10821.27,11371.5,10821.27,10821.27,79300],["2022-05-04",10821.27,11371.5,10637.86,10821.27,42200],["2022-05-05",10637.86,11096.39,10546.15,10912.97,44800],["2022-05-06",10637.86,10912.97,10179.33,10271.03,40800],["2022-05-09",10546.15,10546.15,9629.1,10087.62,22300],["2022-05-10",9629.1,10362.74,9629.1,10271.03,49700],["2022-05-11",10362.74,10637.86,10087.62,10546.15,55000],["2022-05-12",10454.45,10637.86,10271.03,10454.45,23900],["2022-05-13",10546.15,10546.15,9537.39,9995.92,39100],["2022-05-16",10546.15,10546.15,9904.21,10271.03,6200],["2022-05-17",10454.45,10454.45,10087.62,10271.03,6900],["2022-05-18",10454.45,10454.45,9995.92,10271.03,2300],["2022-05-19",9995.92,10179.33,9812.51,9812.51,22500],["2022-05-20",9904.21,10271.03,9812.51,9904.21,32200],["2022-05-23",9720.8,10087.62,9629.1,9904.21,22900],["2022-05-24",9995.92,10087.62,9629.1,9720.8,47000],["2022-05-25",9904.21,9995.92,9720.8,9812.51,19200],["2022-05-26",9812.51,10271.03,9262.27,9812.51,16200],["2022-05-27",10087.62,10087.62,9629.1,9904.21,32900],["2022-05-30",9904.21,10087.62,9629.1,9812.51,38700],["2022-05-31",9812.51,9904.21,9629.1,9812.51,24800],["2022-06-01",9812.51,9812.51,9629.1,9720.8,6300],["2022-06-02",9720.8,9720.8,9170.57,9629.1,18300],["2022-06-03",9353.98,9537.39,9170.57,9353.98,23100],["2022-06-06",9537.39,9812.51,9170.57,9445.68,18400],["2022-06-07",9445.68,9445.68,9170.57,9262.27,13500],["2022-06-08",9537.39,9537.39,9353.98,9353.98,4300],["2022-06-09",9170.57,9445.68,9170.57,9262.27,8300],["2022-06-10",9262.27,9445.68,9170.57,9262.27,22600],["2022-06-13",9262.27,9629.1,8253.51,8253.51,10400],["2022-06-14",8895.45,9170.57,8803.74,9078.86,21700],["2022-06-15",8987.16,8987.16,8712.04,8712.04,15400],["2022-06-16",8712.04,8987.16,8620.33,8987.16,7100],["2022-06-17",8895.45,8895.45,8253.51,8253.51,11800],["2022-06-20",8436.92,9078.86,7336.45,7336.45,51500],["2022-06-21",7336.45,7519.86,6694.51,7153.04,25000],["2022-06-22",6877.93,7061.34,6877.93,7061.34,31300],["2022-06-23",7061.34,7336.45,7061.34,7153.04,10000],["2022-06-24",8161.8,8161.8,7519.86,7519.86,7400],["2022-06-27",8253.51,8253.51,7611.57,7611.57,1400],["2022-06-28",7978.39,7978.39,7519.86,7978.39,3900],["2022-06-29",8803.74,8803.74,8161.8,8161.8,2000],["2022-06-30",9353.98,9353.98,7794.98,7794.98,4000],["2022-07-01",9262.27,9262.27,7794.98,7794.98,7500],["2022-07-04",9445.68,9445.68,8253.51,8345.22,3400],["2022-07-05",9720.8,9720.8,8345.22,8436.92,3100],["2022-07-06",8436.92,8436.92,8436.92,8436.92,0],["2022-07-07",7519.86,7611.57,7428.16,7519.86,9800],["2022-07-08",8345.22,8345.22,7244.75,7519.86,3200],["2022-07-11",7794.98,7886.69,7336.45,7336.45,4700],["2022-07-12",8528.63,8528.63,7336.45,8253.51,1800],["2022-07-13",9170.57,9170.57,7794.98,7794.98,2100],["2022-07-14",9170.57,9170.57,7703.28,7703.28,4400],["2022-07-15",9078.86,9078.86,7794.98,7794.98,4900],["2022-07-18",9262.27,9262.27,7794.98,8161.8,14400],["2022-07-19",7336.45,8070.1,7336.45,8070.1,3100],["2022-07-20",8253.51,8253.51,7336.45,7703.28,50500],["2022-07-21",7794.98,7794.98,7428.16,7428.16,7700],["2022-07-22",7519.86,7794.98,7153.04,7336.45,12000],["2022-07-25",7336.45,7519.86,7336.45,7428.16,5100],["2022-07-26",7703.28,7703.28,7336.45,7336.45,3600],["2022-07-27",7336.45,7428.16,7336.45,7336.45,3200],["2022-07-28",7336.45,7428.16,7244.75,7336.45,19400],["2022-07-29",7703.28,7794.98,7336.45,7336.45,3500],["2022-08-01",7794.98,7794.98,7428.16,7428.16,3200],["2022-08-02",7519.86,7611.57,7336.45,7428.16,9800],["2022-08-03",7428.16,7703.28,7336.45,7428.16,20300],["2022-08-04",7336.45,7611.57,7336.45,7519.86,6000],["2022-08-05",7794.98,7794.98,7336.45,7428.16,15800],["2022-08-08",8620.33,8620.33,7336.45,7519.86,11900],["2022-08-09",7703.28,7703.28,7336.45,7428.16,48000],["2022-08-10",7428.16,7611.57,7428.16,7519.86,17100],["2022-08-11",7611.57,7703.28,7428.16,7519.86,32600],["2022-08-12",7519.86,7703.28,7428.16,7703.28,29500],["2022-08-15",7611.57,7703.28,7428.16,7428.16,26400],["2022-08-16",7428.16,7519.86,7428.16,7519.86,15900],["2022-08-17",7519.86,7519.86,7428.16,7428.16,17100],["2022-08-18",7428.16,7519.86,7336.45,7336.45,15000],["2022-08-19",7336.45,7336.45,7153.04,7336.45,18600],["2022-08-22",7428.16,8436.92,7336.45,7611.57,27000],["2022-08-23",7336.45,7519.86,7336.45,7519.86,2700],["2022-08-24",7611.57,7886.69,7611.57,7611.57,28200],["2022-08-25",7703.28,7794.98,7703.28,7794.98,9700],["2022-08-26",7703.28,7886.69,7428.16,7794.98,10600],["2022-08-29",7611.57,7794.98,7428.16,7794.98,12700],["2022-08-30",8070.1,8712.04,7886.69,8712.04,124000],["2022-08-31",9078.86,9904.21,8712.04,9904.21,252600],["2022-09-05",10087.62,11004.68,8803.74,10087.62,136600],["2022-09-06",10821.27,11371.5,9537.39,11188.09,191400],["2022-09-07",11463.21,12288.56,10729.56,11921.74,239100],["2022-09-08",11921.74,12380.27,10087.62,11004.68,80400],["2022-09-09",10637.86,12380.27,9995.92,10362.74,101900],["2022-09-12",11463.21,11463.21,10271.03,11096.39,109900],["2022-09-13",11004.68,11646.62,9995.92,10729.56,164300],["2022-09-14",10087.62,10912.97,9445.68,9629.1,147900],["2022-09-15",10271.03,10637.86,9170.57,9537.39,130700],["2022-09-16",9170.57,9262.27,8803.74,8895.45,43400],["2022-09-19",8987.16,9353.98,8712.04,8987.16,18400],["2022-09-20",8987.16,9933.17,8987.16,9460.16,39500],["2022-09-21",9460.16,9554.77,8987.16,9460.16,9200],["2022-09-22",9460.16,9460.16,9176.36,9365.56,5500],["2022-09-23",9270.96,9365.56,7946.54,9081.76,40200],["2022-09-26",8703.35,8987.16,7946.54,8324.94,80300],["2022-09-27",8324.94,8419.55,7946.54,8324.94,47100],["2022-09-28",8135.74,8514.15,7757.33,7946.54,36700],["2022-09-29",8041.14,8135.74,7568.13,7568.13,49300],["2022-09-30",7946.54,7946.54,7378.93,7473.53,33100],["2022-10-03",7568.13,7568.13,7189.72,7189.72,27900],["2022-10-04",7378.93,7378.93,7189.72,7189.72,27800],["2022-10-05",7851.94,7946.54,7378.93,7757.33,10300],["2022-10-06",7473.53,7757.33,7378.93,7662.73,16600],["2022-10-07",7568.13,7568.13,7378.93,7473.53,5800],["2022-10-10",7568.13,7946.54,7568.13,7662.73,25100],["2022-10-11",7568.13,7568.13,7378.93,7378.93,3500],["2022-10-12",7568.13,7568.13,7568.13,7568.13,5900],["2022-10-13",7757.33,7757.33,7568.13,7568.13,2100],["2022-10-14",7757.33,7757.33,7473.53,7473.53,10000],["2022-10-17",7473.53,7662.73,7473.53,7473.53,6900],["2022-10-18",7568.13,7568.13,7095.12,7284.33,35100],["2022-10-19",7284.33,7473.53,7284.33,7378.93,7000],["2022-10-20",7189.72,7378.93,7189.72,7378.93,2100],["2022-10-21",7189.72,7284.33,6622.11,7284.33,32400],["2022-10-24",6905.92,6905.92,6716.72,6716.72,2700],["2022-10-25",6149.11,6905.92,6149.11,6622.11,600],["2022-10-26",7189.72,7189.72,7189.72,7189.72,200],["2022-10-27",7568.13,7568.13,7095.12,7189.72,2900],["2022-10-28",7095.12,7284.33,7000.52,7284.33,8200],["2022-10-31",7189.72,7189.72,7000.52,7000.52,300],["2022-11-01",8041.14,8041.14,7568.13,7568.13,300],["2022-11-02",7473.53,7568.13,7284.33,7568.13,6000],["2022-11-03",7378.93,7473.53,7095.12,7189.72,3200],["2022-11-04",7851.94,7851.94,6622.11,7095.12,1000],["2022-11-07",7284.33,7284.33,7284.33,7284.33,0],["2022-11-08",8324.94,8324.94,6243.71,7095.12,2900],["2022-11-09",7095.12,7095.12,7095.12,7095.12,1500],["2022-11-10",7568.13,7568.13,6338.31,6622.11,6100],["2022-11-11",7284.33,7284.33,5959.9,6432.91,17600],["2022-11-14",6149.11,6149.11,5297.69,6054.5,12700],["2022-11-15",6243.71,6243.71,4824.68,6054.5,2800],["2022-11-16",4919.29,5770.7,4824.68,5676.1,19500],["2022-11-17",5770.7,5865.3,5770.7,5865.3,10100],["2022-11-18",6716.72,6716.72,5392.29,6622.11,7000],["2022-11-21",6622.11,7284.33,6622.11,7284.33,1200],["2022-11-22",7000.52,7000.52,6243.71,6243.71,15200],["2022-11-23",7000.52,7000.52,7000.52,7000.52,500],["2022-11-24",5959.9,6811.32,5959.9,6811.32,2200],["2022-11-25",6527.51,6905.92,6338.31,6905.92,1100],["2022-11-28",5959.9,6811.32,5959.9,6811.32,7100],["2022-11-29",6716.72,7284.33,6716.72,6716.72,4800],["2022-11-30",6811.32,6811.32,6527.51,6716.72,13400],["2022-12-01",7095.12,7095.12,6527.51,6527.51,9200],["2022-12-02",6622.11,6905.92,6527.51,6622.11,9000],["2022-12-05",6527.51,6622.11,6338.31,6432.91,35400],["2022-12-06",6054.5,6432.91,6054.5,6432.91,800],["2022-12-07",6338.31,6338.31,6149.11,6149.11,9300],["2022-12-08",6149.11,6149.11,6054.5,6054.5,12400],["2022-12-09",6149.11,6149.11,6149.11,6149.11,500],["2022-12-12",6243.71,6432.91,6243.71,6338.31,6100],["2022-12-13",6622.11,6622.11,6622.11,6622.11,100],["2022-12-14",6338.31,6338.31,6243.71,6243.71,900],["2022-12-15",7284.33,7284.33,6432.91,6432.91,1200],["2022-12-16",6527.51,6527.51,6243.71,6243.71,1500],["2022-12-19",6149.11,6432.91,6149.11,6432.91,800],["2022-12-20",6149.11,6149.11,5581.5,5770.7,23000],["2022-12-21",5770.7,5865.3,5297.69,5770.7,8600],["2022-12-22",5959.9,5959.9,5486.9,5865.3,13800],["2022-12-23",5581.5,5581.5,5581.5,5581.5,4700],["2022-12-26",5581.5,5581.5,5203.09,5203.09,6000],["2022-12-27",5297.69,5676.1,5297.69,5676.1,2700],["2022-12-28",5486.9,5486.9,5486.9,5486.9,100],["2022-12-29",6243.71,6243.71,5581.5,5676.1,4600],["2022-12-30",5865.3,5959.9,5676.1,5676.1,800],["2023-01-03",6149.11,6149.11,5770.7,6149.11,500],["2023-01-04",6527.51,6527.51,5865.3,6054.5,1800],["2023-01-05",6432.91,6432.91,6054.5,6054.5,9900],["2023-01-06",6527.51,6527.51,5676.1,5959.9,5800],["2023-01-09",6149.11,6149.11,5676.1,6054.5,4700],["2023-01-10",6054.5,6054.5,5676.1,6054.5,1500],["2023-01-11",5959.9,5959.9,5581.5,5770.7,3500],["2023-01-12",5581.5,5770.7,5486.9,5770.7,1500],["2023-01-13",5770.7,5770.7,5676.1,5770.7,7400],["2023-01-16",5581.5,5676.1,5581.5,5581.5,3800],["2023-01-17",5676.1,5676.1,5581.5,5581.5,8600],["2023-01-18",5581.5,5770.7,5581.5,5770.7,5100],["2023-01-19",5676.1,5676.1,5676.1,5676.1,5000],["2023-01-27",5676.1,5865.3,5676.1,5770.7,9500],["2023-01-30",5770.7,5959.9,5770.7,5959.9,6000],["2023-01-31",5770.7,5770.7,5770.7,5770.7,5600],["2023-02-01",5959.9,5959.9,5676.1,5676.1,20900],["2023-02-02",5770.7,5770.7,5770.7,5770.7,1000],["2023-02-03",5392.29,5581.5,5392.29,5581.5,600],["2023-02-06",5770.7,5770.7,5676.1,5676.1,3600],["2023-02-07",5581.5,5676.1,5581.5,5676.1,1900],["2023-02-08",5676.1,5676.1,5676.1,5676.1,0],["2023-02-09",5676.1,5676.1,5676.1,5676.1,0],["2023-02-10",5676.1,5676.1,5676.1,5676.1,400],["2023-02-13",5581.5,5581.5,5581.5,5581.5,1200],["2023-02-14",5581.5,5581.5,5392.29,5392.29,2500],["2023-02-15",5581.5,5581.5,5203.09,5392.29,12000],["2023-02-16",5581.5,6149.11,5581.5,6149.11,33500],["2023-02-17",6811.32,6811.32,6054.5,6811.32,47300],["2023-02-20",6622.11,7095.12,5959.9,6149.11,23100],["2023-02-21",5770.7,6622.11,5770.7,6054.5,16600],["2023-02-22",5676.1,6432.91,5676.1,6243.71,26700],["2023-02-23",5770.7,6338.31,5770.7,6149.11,5000],["2023-02-24",6054.5,6243.71,6054.5,6054.5,5200],["2023-02-27",5865.3,5959.9,5865.3,5865.3,2300],["2023-02-28",6054.5,6716.72,6054.5,6338.31,41600],["2023-03-01",6243.71,6527.51,6243.71,6527.51,900],["2023-03-02",6905.92,7000.52,6432.91,6432.91,1600],["2023-03-03",6432.91,6527.51,6149.11,6527.51,1400],["2023-03-06",6243.71,6432.91,6054.5,6432.91,3700],["2023-03-07",6432.91,6716.72,6338.31,6338.31,28300],["2023-03-08",6527.51,6811.32,6054.5,6432.91,8500],["2023-03-09",6149.11,6149.11,6149.11,6149.11,5100],["2023-03-10",6622.11,6622.11,6432.91,6432.91,3700],["2023-03-13",6243.71,6432.91,5865.3,6338.31,30900],["2023-03-14",5959.9,6054.5,5959.9,5959.9,4000],["2023-03-15",5959.9,6338.31,5959.9,6149.11,13000],["2023-03-16",6243.71,6243.71,6243.71,6243.71,100],["2023-03-17",6149.11,6149.11,6054.5,6054.5,2200],["2023-03-20",6149.11,6149.11,5959.9,5959.9,7700],["2023-03-21",6527.51,6527.51,5865.3,6149.11,1300],["2023-03-22",6149.11,6149.11,6149.11,6149.11,700],["2023-03-23",5865.3,6054.5,5865.3,6054.5,1900],["2023-03-24",5865.3,5865.3,5865.3,5865.3,2700],["2023-03-27",6149.11,6149.11,5959.9,5959.9,700],["2023-03-28",5770.7,6054.5,5770.7,5959.9,2300],["2023-03-29",5770.7,5959.9,5770.7,5959.9,7400],["2023-03-30",5865.3,5865.3,5676.1,5676.1,22600],["2023-03-31",5676.1,5676.1,5676.1,5676.1,10400],["2023-04-03",5770.7,5770.7,5676.1,5676.1,2100],["2023-04-04",5676.1,5770.7,5676.1,5770.7,7500],["2023-04-05",5770.7,5770.7,5676.1,5770.7,5700],["2023-04-06",5676.1,5676.1,5581.5,5581.5,25400],["2023-04-07",5676.1,5676.1,5581.5,5581.5,15900],["2023-04-10",5581.5,5676.1,5581.5,5581.5,13500],["2023-04-11",5676.1,5676.1,5486.9,5676.1,8000],["2023-04-12",5581.5,6338.31,5581.5,5770.7,14100],["2023-04-13",5770.7,5959.9,5676.1,5865.3,5700],["2023-04-14",5865.3,5865.3,5581.5,5676.1,5700],["2023-04-17",5676.1,5676.1,5486.9,5486.9,5200],["2023-04-18",5676.1,5676.1,5581.5,5676.1,2000],["2023-04-19",5770.7,5865.3,5581.5,5581.5,4700],["2023-04-20",6432.91,6432.91,5581.5,5676.1,6300],["2023-04-21",5581.5,5770.7,5581.5,5770.7,1000],["2023-04-24",5676.1,5676.1,5581.5,5676.1,2800],["2023-04-25",5676.1,5770.7,5581.5,5581.5,2400],["2023-04-26",5676.1,5770.7,5676.1,5770.7,600],["2023-04-27",5770.7,5770.7,5676.1,5676.1,3200],["2023-04-28",5581.5,5676.1,5581.5,5676.1,3000],["2023-05-04",5676.1,5676.1,5581.5,5676.1,2400],["2023-05-05",5676.1,5676.1,5581.5,5676.1,3300],["2023-05-08",5676.1,5676.1,5581.5,5676.1,8400],["2023-05-09",5676.1,5770.7,5581.5,5770.7,21900],["2023-05-10",5770.7,5865.3,5676.1,5865.3,16300],["2023-05-11",5865.3,5865.3,5770.7,5865.3,8000],["2023-05-12",5865.3,5865.3,5676.1,5865.3,6800],["2023-05-15",5865.3,5865.3,5676.1,5676.1,16900],["2023-05-16",5770.7,5865.3,5676.1,5865.3,3800],["2023-05-17",5770.7,5770.7,5676.1,5770.7,1100],["2023-05-18",5865.3,5865.3,5676.1,5865.3,13700],["2023-05-19",5770.7,5865.3,5676.1,5770.7,12300],["2023-05-22",5770.7,5959.9,5770.7,5959.9,17000],["2023-05-23",5959.9,5959.9,5676.1,5865.3,12000],["2023-05-24",5865.3,5865.3,5676.1,5865.3,24700],["2023-05-25",5770.7,5865.3,5770.7,5865.3,13300],["2023-05-26",5865.3,6054.5,5676.1,5959.9,26900],["2023-05-29",5865.3,6054.5,5865.3,6054.5,9600],["2023-05-30",6054.5,6149.11,5865.3,6149.11,36600],["2023-05-31",6149.11,6243.71,6054.5,6149.11,9300],["2023-06-01",6149.11,6338.31,6054.5,6149.11,26000],["2023-06-02",6243.71,6622.11,6243.71,6243.71,55500],["2023-06-05",6530.38,6725.32,6335.44,6432.91,24400],["2023-06-06",6335.44,6627.85,6237.97,6432.91,32500],["2023-06-07",6237.97,6627.85,6237.97,6335.44,34800],["2023-06-08",6335.44,6725.32,6335.44,6530.38,34100],["2023-06-09",6432.91,6530.38,6335.44,6530.38,13300],["2023-06-12",6432.91,6822.78,6432.91,6627.85,48300],["2023-06-13",6725.32,6822.78,6432.91,6530.38,16100],["2023-06-14",6627.85,6627.85,6335.44,6432.91,34900],["2023-06-15",6432.91,6432.91,6237.97,6237.97,8800],["2023-06-16",6237.97,6530.38,6237.97,6432.91,56700],["2023-06-19",6335.44,6530.38,6237.97,6530.38,57200],["2023-06-20",6530.38,7310.13,6530.38,7310.13,153000],["2023-06-21",7894.94,8187.34,7310.13,7602.53,132000],["2023-06-22",7407.59,7602.53,6822.78,7115.19,142900],["2023-06-23",7115.19,7992.41,7017.72,7407.59,87300],["2023-06-26",7212.66,7505.06,6822.78,7212.66,65000],["2023-06-27",7212.66,7700.0,7212.66,7602.53,69600],["2023-06-28",7700.0,8187.34,7700.0,8089.87,114400],["2023-06-29",8187.34,8187.34,7505.06,7700.0,107500],["2023-06-30",7505.06,7797.47,7310.13,7407.59,92500],["2023-07-03",7797.47,7797.47,7310.13,7310.13,10200],["2023-07-04",7407.59,7700.0,7212.66,7602.53,60500],["2023-07-05",7505.06,7797.47,7310.13,7407.59,44400],["2023-07-06",7407.59,7407.59,7115.19,7115.19,62100],["2023-07-07",7212.66,7407.59,7115.19,7310.13,35400],["2023-07-10",7310.13,7407.59,7115.19,7212.66,53700],["2023-07-11",7212.66,7310.13,7115.19,7212.66,18200],["2023-07-12",7212.66,7310.13,7017.72,7115.19,8100],["2023-07-13",7212.66,7407.59,7017.72,7212.66,46500],["2023-07-14",7017.72,7407.59,7017.72,7115.19,34300],["2023-07-17",7017.72,7212.66,6920.25,7212.66,113200],["2023-07-18",7310.13,7310.13,7017.72,7212.66,19600],["2023-07-19",7115.19,7212.66,7017.72,7115.19,10200],["2023-07-20",7017.72,7115.19,6822.78,7115.19,26800],["2023-07-21",7017.72,7407.59,7017.72,7310.13,67000],["2023-07-24",7115.19,7212.66,7017.72,7115.19,14000],["2023-07-25",7115.19,7310.13,7115.19,7212.66,17000],["2023-07-26",7115.19,7212.66,7017.72,7212.66,29200],["2023-07-27",7017.72,7115.19,7017.72,7017.72,10500],["2023-07-28",7115.19,7115.19,7017.72,7017.72,3000],["2023-07-31",7115.19,7115.19,7017.72,7115.19,8400],["2023-08-01",7115.19,7212.66,6920.25,7115.19,24600],["2023-08-02",7017.72,7115.19,6920.25,7115.19,41200],["2023-08-03",7017.72,7700.0,6822.78,7505.06,137000],["2023-08-04",7797.47,7894.94,7407.59,7407.59,67000],["2023-08-07",7310.13,7602.53,7212.66,7407.59,76000],["2023-08-08",7505.06,8187.34,7505.06,7602.53,100500],["2023-08-09",7700.0,7797.47,7505.06,7602.53,82900],["2023-08-10",7505.06,7505.06,7407.59,7407.59,42400],["2023-08-11",7310.13,7407.59,7115.19,7407.59,31500],["2023-08-14",7407.59,7602.53,7310.13,7407.59,38900],["2023-08-15",7505.06,7505.06,7310.13,7310.13,13000],["2023-08-16",7310.13,7505.06,7115.19,7505.06,29500],["2023-08-17",7407.59,7407.59,7212.66,7310.13,10300],["2023-08-18",7115.19,7310.13,6822.78,6822.78,42400],["2023-08-21",6725.32,6822.78,6432.91,6530.38,17500],["2023-08-22",6530.38,6920.25,6530.38,6725.32,20300],["2023-08-23",6822.78,7017.72,6725.32,6822.78,7900],["2023-08-24",6725.32,7115.19,6725.32,7017.72,4400],["2023-08-25",7017.72,7017.72,6822.78,6920.25,3200],["2023-08-28",6822.78,6920.25,6725.32,6920.25,14700],["2023-08-29",6822.78,6920.25,6627.85,6822.78,26700],["2023-08-30",6822.78,7212.66,6725.32,6725.32,42100],["2023-08-31",6725.32,6822.78,6725.32,6822.78,5600],["2023-09-05",6920.25,6920.25,6725.32,6725.32,900],["2023-09-06",6822.78,6920.25,6822.78,6920.25,18700],["2023-09-07",6822.78,6822.78,6725.32,6725.32,34700],["2023-09-08",6822.78,6920.25,6725.32,6725.32,12300],["2023-09-11",6822.78,6822.78,6725.32,6725.32,19800],["2023-09-12",6627.85,6822.78,6627.85,6822.78,8400],["2023-09-13",6822.78,6822.78,6627.85,6725.32,11400],["2023-09-14",6627.85,6725.32,6627.85,6725.32,3000],["2023-09-15",6627.85,6822.78,6432.91,6627.85,52100],["2023-09-18",6530.38,6627.85,6530.38,6627.85,3800],["2023-09-19",6627.85,6725.32,6432.91,6627.85,27300],["2023-09-20",6627.85,7212.66,6627.85,6822.78,39800],["2023-09-21",6822.78,6822.78,6725.32,6822.78,9700],["2023-09-22",6627.85,6822.78,6530.38,6627.85,35000],["2023-09-25",6627.85,6822.78,6627.85,6822.78,6700],["2023-09-26",6627.85,6725.32,6530.38,6627.85,21100],["2023-09-27",6432.91,6627.85,6335.44,6432.91,28900],["2023-09-28",6530.38,6627.85,6432.91,6432.91,9700],["2023-09-29",6725.32,6725.32,6627.85,6627.85,4800],["2023-10-02",6725.32,6725.32,6530.38,6627.85,7500],["2023-10-03",6432.91,6627.85,6432.91,6530.38,16800],["2023-10-04",6530.38,6530.38,6530.38,6530.38,2900],["2023-10-05",6432.91,6530.38,6432.91,6530.38,4000],["2023-10-06",6432.91,6432.91,6432.91,6432.91,5600],["2023-10-09",6530.38,6530.38,6335.44,6335.44,14700],["2023-10-10",6335.44,6822.78,6335.44,6432.91,29500],["2023-10-11",6530.38,6627.85,6530.38,6530.38,700],["2023-10-12",6432.91,6530.38,6432.91,6530.38,2600],["2023-10-13",6432.91,6530.38,6432.91,6432.91,15600],["2023-10-16",6432.91,6432.91,6335.44,6432.91,5400],["2023-10-17",6335.44,6432.91,6335.44,6432.91,11400],["2023-10-18",6335.44,6530.38,6335.44,6530.38,22200],["2023-10-19",6335.44,6432.91,6335.44,6335.44,5500],["2023-10-20",6335.44,6335.44,6237.97,6335.44,3400],["2023-10-23",6335.44,6335.44,6237.97,6237.97,2700],["2023-10-24",6237.97,6237.97,6237.97,6237.97,600],["2023-10-25",6140.51,6335.44,6140.51,6335.44,3200],["2023-10-26",6237.97,6237.97,6140.51,6237.97,6100],["2023-10-27",6140.51,6237.97,6043.04,6043.04,2700],["2023-10-30",6140.51,6335.44,6140.51,6140.51,5800],["2023-10-31",6140.51,6237.97,6043.04,6140.51,8000],["2023-11-01",6140.51,6140.51,6043.04,6140.51,9700],["2023-11-02",6140.51,6335.44,6140.51,6237.97,3600],["2023-11-03",6237.97,7115.19,5945.57,6237.97,61700],["2023-11-06",6140.51,6335.44,6140.51,6335.44,700],["2023-11-07",6725.32,6725.32,6432.91,6432.91,300],["2023-11-08",6140.51,6725.32,6140.51,6725.32,4900],["2023-11-09",6432.91,6530.38,6432.91,6530.38,800],["2023-11-10",6043.04,6432.91,6043.04,6335.44,900],["2023-11-13",6335.44,6432.91,6335.44,6432.91,12900],["2023-11-14",6432.91,6432.91,6335.44,6432.91,1700],["2023-11-15",6530.38,6627.85,6530.38,6627.85,600],["2023-11-16",6335.44,6530.38,6335.44,6530.38,1000],["2023-11-17",6530.38,6530.38,6140.51,6335.44,16900],["2023-11-20",6140.51,6237.97,6140.51,6237.97,6000],["2023-11-21",6335.44,6335.44,6335.44,6335.44,100],["2023-11-22",6237.97,6335.44,6237.97,6335.44,1600],["2023-11-23",6140.51,7017.72,6140.51,6530.38,11000],["2023-11-24",6335.44,6432.91,6237.97,6432.91,2500],["2023-11-27",6237.97,6335.44,6237.97,6335.44,800],["2023-11-28",6237.97,6432.91,6237.97,6335.44,500],["2023-11-29",6335.44,6335.44,6335.44,6335.44,7500],["2023-11-30",6530.38,6530.38,6530.38,6530.38,100],["2023-12-01",6725.32,6725.32,6432.91,6432.91,500],["2023-12-04",6432.91,6432.91,6237.97,6335.44,9800],["2023-12-05",6335.44,6432.91,6237.97,6335.44,800],["2023-12-06",6237.97,6432.91,6237.97,6432.91,2600],["2023-12-07",6237.97,6627.85,6237.97,6335.44,4500],["2023-12-08",6530.38,6627.85,6432.91,6432.91,2300],["2023-12-11",6335.44,6432.91,6335.44,6335.44,1500],["2023-12-12",6920.25,6920.25,6335.44,6335.44,1100],["2023-12-13",6432.91,6432.91,6335.44,6432.91,42300],["2023-12-14",6725.32,6725.32,6335.44,6335.44,3500],["2023-12-15",6237.97,6237.97,6237.97,6237.97,4800],["2023-12-18",6140.51,6432.91,6140.51,6432.91,1600],["2023-12-19",6237.97,6335.44,6140.51,6237.97,5200],["2023-12-20",6237.97,6432.91,6237.97,6237.97,4900],["2023-12-21",6335.44,6432.91,6237.97,6432.91,3500],["2023-12-22",6237.97,6335.44,6237.97,6335.44,700],["2023-12-25",6335.44,6335.44,6237.97,6237.97,8100],["2023-12-26",6335.44,6335.44,6237.97,6335.44,3100],["2023-12-27",6335.44,6335.44,6335.44,6335.44,600],["2023-12-28",6335.44,6335.44,6335.44,6335.44,200],["2023-12-29",6237.97,6335.44,6140.51,6237.97,3600],["2024-01-02",6530.38,6627.85,6530.38,6627.85,1000],["2024-01-03",6432.91,6432.91,6237.97,6237.97,800],["2024-01-04",6335.44,6335.44,6335.44,6335.44,1300],["2024-01-05",6335.44,6335.44,6335.44,6335.44,0],["2024-01-08",6335.44,6335.44,6237.97,6237.97,4200],["2024-01-09",6140.51,6237.97,6140.51,6237.97,6800],["2024-01-10",6237.97,6237.97,6237.97,6237.97,6000],["2024-01-11",6237.97,6335.44,6237.97,6335.44,3200],["2024-01-12",6237.97,6237.97,6140.51,6140.51,4100],["2024-01-15",6237.97,6237.97,6043.04,6140.51,20100],["2024-01-16",6043.04,6237.97,6043.04,6237.97,16200],["2024-01-17",6140.51,6237.97,6140.51,6140.51,3900],["2024-01-18",6140.51,6237.97,6140.51,6237.97,3200],["2024-01-19",6140.51,6237.97,6140.51,6140.51,2000],["2024-01-22",6140.51,6140.51,6043.04,6043.04,9000],["2024-01-23",6043.04,6140.51,6043.04,6140.51,12000],["2024-01-24",6043.04,6140.51,6043.04,6140.51,15600],["2024-01-25",6043.04,6140.51,6043.04,6140.51,2100],["2024-01-26",6043.04,6140.51,6043.04,6140.51,200],["2024-01-29",6140.51,6140.51,6140.51,6140.51,400],["2024-01-30",6140.51,6237.97,6140.51,6140.51,4600],["2024-01-31",6237.97,6237.97,6140.51,6140.51,3500],["2024-02-01",6140.51,6140.51,6140.51,6140.51,1000],["2024-02-02",6140.51,6140.51,6043.04,6043.04,1400],["2024-02-05",6043.04,6043.04,6043.04,6043.04,1400],["2024-02-06",6043.04,6237.97,6043.04,6237.97,2100],["2024-02-07",6043.04,6140.51,5945.57,6140.51,4000],["2024-02-15",6043.04,6140.51,6043.04,6140.51,1700],["2024-02-16",6043.04,6140.51,6043.04,6140.51,1800],["2024-02-19",6140.51,6140.51,6140.51,6140.51,10200],["2024-02-20",6140.51,6140.51,6043.04,6140.51,8800],["2024-02-21",6140.51,6237.97,6043.04,6237.97,10600],["2024-02-22",6140.51,6140.51,6140.51,6140.51,4800],["2024-02-23",6140.51,6237.97,6140.51,6237.97,19800],["2024-02-26",6237.97,6237.97,6237.97,6237.97,4600],["2024-02-27",6140.51,6237.97,6140.51,6237.97,3100],["2024-02-28",6140.51,6140.51,6140.51,6140.51,1400],["2024-02-29",6140.51,6140.51,6043.04,6043.04,7400],["2024-03-01",6043.04,6140.51,6043.04,6140.51,5200],["2024-03-04",6140.51,6140.51,6043.04,6140.51,13600],["2024-03-05",6237.97,6237.97,6140.51,6237.97,11100],["2024-03-06",6140.51,6140.51,6043.04,6140.51,19700],["2024-03-07",6140.51,6140.51,6043.04,6140.51,5100],["2024-03-08",6140.51,6140.51,6043.04,6140.51,1500],["2024-03-11",6140.51,6140.51,5945.57,6043.04,28300],["2024-03-12",6043.04,6237.97,6043.04,6140.51,5400],["2024-03-13",6140.51,6140.51,5750.63,6140.51,37000],["2024-03-14",6140.51,6140.51,6043.04,6043.04,4600],["2024-03-15",6140.51,6140.51,6043.04,6043.04,8000],["2024-03-18",6043.04,6043.04,6043.04,6043.04,2600],["2024-03-19",6043.04,6043.04,5945.57,5945.57,25600],["2024-03-20",6140.51,6140.51,6043.04,6043.04,700],["2024-03-21",6140.51,6140.51,6140.51,6140.51,14600],["2024-03-22",6140.51,6140.51,6043.04,6043.04,18400],["2024-03-25",5945.57,6140.51,5945.57,6140.51,1400],["2024-03-26",6043.04,6043.04,5945.57,6043.04,800],["2024-03-27",6140.51,6140.51,6043.04,6043.04,2600],["2024-03-28",6043.04,6043.04,5945.57,5945.57,1500],["2024-03-29",6043.04,6043.04,5945.57,6043.04,5400],["2024-04-01",6043.04,6140.51,6043.04,6043.04,1700],["2024-04-02",6043.04,6043.04,6043.04,6043.04,200],["2024-04-03",6043.04,6043.04,5945.57,6043.04,10200],["2024-04-04",6043.04,6043.04,6043.04,6043.04,300],["2024-04-05",5945.57,6043.04,5945.57,5945.57,3600],["2024-04-08",5945.57,6043.04,5945.57,5945.57,7100],["2024-04-09",5945.57,5945.57,5848.1,5945.57,22200],["2024-04-10",5945.57,5945.57,5945.57,5945.57,400],["2024-04-11",6140.51,6627.85,5945.57,5945.57,20900],["2024-04-12",6237.97,6237.97,5750.63,6043.04,1400],["2024-04-15",5945.57,5945.57,5750.63,5750.63,2400],["2024-04-16",5750.63,5848.1,5360.76,5653.16,9200],["2024-04-17",5848.1,5848.1,5360.76,5653.16,6400],["2024-04-19",5750.63,5750.63,5750.63,5750.63,100],["2024-04-22",5653.16,6140.51,5555.7,6140.51,16900],["2024-04-23",5750.63,5750.63,5750.63,5750.63,300],["2024-04-24",5750.63,5750.63,5750.63,5750.63,2700],["2024-04-25",5848.1,5848.1,5848.1,5848.1,100],["2024-04-26",5750.63,5848.1,5750.63,5750.63,8100],["2024-05-02",5750.63,6043.04,5458.23,5848.1,4700],["2024-05-03",5750.63,5750.63,5750.63,5750.63,300],["2024-05-06",5750.63,5750.63,5750.63,5750.63,5900],["2024-05-07",5750.63,5750.63,5750.63,5750.63,6300],["2024-05-08",5750.63,5750.63,5750.63,5750.63,1500],["2024-05-09",5750.63,5750.63,5750.63,5750.63,2000],["2024-05-10",5750.63,5848.1,5750.63,5848.1,3400],["2024-05-13",5848.1,6043.04,5750.63,5848.1,6100],["2024-05-14",5945.57,5945.57,5848.1,5848.1,900],["2024-05-15",5945.57,5945.57,5848.1,5848.1,2300],["2024-05-16",5848.1,5848.1,5653.16,5653.16,7500],["2024-05-17",5848.1,5848.1,5750.63,5848.1,9900],["2024-05-20",5848.1,5848.1,5555.7,5653.16,12400],["2024-05-21",5750.63,5750.63,5653.16,5653.16,8200],["2024-05-22",5750.63,5750.63,5555.7,5653.16,12400],["2024-05-23",5750.63,5750.63,5653.16,5653.16,3700],["2024-05-24",5848.1,5848.1,5555.7,5555.7,3100],["2024-05-27",5555.7,5848.1,5555.7,5848.1,1500],["2024-05-28",5750.63,5750.63,5750.63,5750.63,7700],["2024-05-29",5848.1,5848.1,5653.16,5750.63,12900],["2024-05-30",5653.16,5750.63,5653.16,5750.63,800],["2024-05-31",5750.63,5750.63,5653.16,5653.16,5800],["2024-06-03",5653.16,5750.63,5653.16,5653.16,3300],["2024-06-04",5653.16,5653.16,5653.16,5653.16,3300],["2024-06-05",5653.16,5653.16,5653.16,5653.16,3800],["2024-06-06",5653.16,5653.16,5653.16,5653.16,2100],["2024-06-07",5653.16,5653.16,5653.16,5653.16,300],["2024-06-10",5653.16,5653.16,5653.16,5653.16,11900],["2024-06-11",5653.16,5848.1,5653.16,5848.1,5800],["2024-06-12",5848.1,5848.1,5848.1,5848.1,3600],["2024-06-13",5848.1,5848.1,5750.63,5750.63,5500],["2024-06-14",5848.1,5848.1,5848.1,5848.1,1000],["2024-06-17",5750.63,5750.63,5750.63,5750.63,2000],["2024-06-18",5653.16,5848.1,5653.16,5750.63,3900],["2024-06-19",5750.63,5750.63,5750.63,5750.63,200],["2024-06-20",5750.63,5750.63,5750.63,5750.63,700],["2024-06-21",5750.63,5848.1,5750.63,5848.1,8000],["2024-06-24",5848.1,6043.04,5848.1,5945.57,15500],["2024-06-25",5848.1,5848.1,5848.1,5848.1,500],["2024-06-26",5848.1,5848.1,5750.63,5750.63,1200],["2024-06-27",5750.63,5750.63,5750.63,5750.63,1600],["2024-06-28",5750.63,5750.63,5750.63,5750.63,1200],["2024-07-01",5750.63,5750.63,5750.63,5750.63,200],["2024-07-02",5750.63,5750.63,5750.63,5750.63,1300],["2024-07-03",5750.63,5750.63,5750.63,5750.63,700],["2024-07-04",5750.63,5750.63,5750.63,5750.63,3600],["2024-07-05",5653.16,5653.16,5653.16,5653.16,5000],["2024-07-08",5653.16,5750.63,5653.16,5750.63,900],["2024-07-09",5750.63,5750.63,5653.16,5653.16,1300],["2024-07-10",5653.16,5653.16,5555.7,5555.7,6200],["2024-07-11",5750.63,5848.1,5750.63,5750.63,2900],["2024-07-12",5848.1,6725.32,5848.1,6725.32,133500],["2024-07-15",7212.66,7310.13,7212.66,7310.13,62900],["2024-07-16",7797.47,8284.81,7407.59,7797.47,238400],["2024-07-17",7797.47,8187.34,7310.13,7407.59,145800],["2024-07-18",7797.47,7797.47,6627.85,7017.72,41800],["2024-07-19",7115.19,7505.06,6627.85,7310.13,51900],["2024-07-22",6920.25,7505.06,6432.91,6627.85,19200],["2024-07-23",6335.44,6822.78,6237.97,6335.44,22200],["2024-07-24",6432.91,6530.38,6140.51,6432.91,11400],["2024-07-25",6432.91,6627.85,6237.97,6237.97,7500],["2024-07-26",6335.44,6627.85,6237.97,6530.38,17500],["2024-07-29",6725.32,7310.13,6725.32,7310.13,75800],["2024-07-30",7797.47,7797.47,7212.66,7310.13,19800],["2024-07-31",7310.13,7407.59,6725.32,7017.72,19200],["2024-08-01",7505.06,7505.06,6822.78,6822.78,63500],["2024-08-02",7407.59,7407.59,6530.38,6920.25,12900],["2024-08-05",6822.78,7310.13,6432.91,6432.91,15600],["2024-08-06",6822.78,7797.47,6822.78,7700.0,52200],["2024-08-07",7310.13,7310.13,7017.72,7017.72,4800],["2024-08-08",7017.72,7310.13,7017.72,7310.13,4400],["2024-08-09",7115.19,7212.66,7115.19,7212.66,600],["2024-08-12",7115.19,7115.19,6725.32,7017.72,3600],["2024-08-13",7115.19,7115.19,6822.78,7017.72,900],["2024-08-14",6725.32,7115.19,6725.32,6822.78,6700],["2024-08-15",6725.32,6822.78,6725.32,6725.32,2300],["2024-08-16",6822.78,7212.66,6725.32,6920.25,8100],["2024-08-19",6822.78,6822.78,6822.78,6822.78,700],["2024-08-20",6725.32,7017.72,6725.32,6920.25,20200],["2024-08-21",6822.78,7115.19,6822.78,7115.19,1800],["2024-08-22",7017.72,7212.66,7017.72,7017.72,2200],["2024-08-23",7017.72,7017.72,6822.78,7017.72,3000],["2024-08-26",6822.78,7212.66,6822.78,6920.25,8500],["2024-08-27",6822.78,6920.25,6822.78,6822.78,4900],["2024-08-28",6822.78,6822.78,6822.78,6822.78,800],["2024-08-29",6725.32,6822.78,6627.85,6725.32,15300],["2024-08-30",6725.32,6822.78,6725.32,6822.78,2200],["2024-09-04",6822.78,6822.78,6822.78,6822.78,200],["2024-09-05",6920.25,6920.25,6627.85,6627.85,3100],["2024-09-06",6822.78,6822.78,6530.38,6530.38,2400],["2024-09-09",6725.32,6822.78,6725.32,6822.78,300],["2024-09-10",6627.85,6627.85,6432.91,6432.91,16200],["2024-09-11",6627.85,6627.85,6627.85,6627.85,100],["2024-09-12",6725.32,6725.32,6725.32,6725.32,100],["2024-09-13",6725.32,6725.32,6725.32,6725.32,0],["2024-09-16",6432.91,6432.91,6432.91,6432.91,4800],["2024-09-17",6432.91,6432.91,6432.91,6432.91,2000],["2024-09-18",6530.38,6530.38,6432.91,6432.91,4900],["2024-09-19",6432.91,6432.91,6335.44,6335.44,6400],["2024-09-20",6432.91,6432.91,6335.44,6335.44,5200],["2024-09-23",6335.44,6432.91,6335.44,6432.91,6100],["2024-09-24",6432.91,6432.91,6432.91,6432.91,1600],["2024-09-25",6335.44,6432.91,6335.44,6432.91,4000],["2024-09-26",6335.44,6432.91,6335.44,6432.91,9200],["2024-09-27",6335.44,6530.38,6335.44,6530.38,6600],["2024-09-30",6627.85,6627.85,6335.44,6335.44,11100],["2024-10-01",6335.44,6335.44,6335.44,6335.44,453600],["2024-10-02",6432.91,6530.38,6335.44,6530.38,3800],["2024-10-03",6335.44,6335.44,6335.44,6335.44,300],["2024-10-04",6335.44,6335.44,6237.97,6237.97,6300],["2024-10-07",6335.44,6335.44,6335.44,6335.44,100],["2024-10-08",6335.44,6335.44,6335.44,6335.44,0],["2024-10-09",5945.57,5945.57,5945.57,5945.57,100],["2024-10-10",6237.97,6237.97,6237.97,6237.97,200],["2024-10-11",6335.44,6335.44,6335.44,6335.44,100],["2024-10-14",6335.44,6335.44,6140.51,6237.97,5000],["2024-10-15",6237.97,6237.97,6237.97,6237.97,8100],["2024-10-16",6237.97,6237.97,6237.97,6237.97,0],["2024-10-17",6140.51,6140.51,6140.51,6140.51,100],["2024-10-18",6237.97,6432.91,6140.51,6237.97,2900],["2024-10-21",6335.44,6335.44,6237.97,6237.97,900],["2024-10-22",6237.97,6237.97,6140.51,6140.51,900],["2024-10-23",6237.97,6237.97,6237.97,6237.97,0],["2024-10-24",6530.38,6530.38,6530.38,6530.38,500],["2024-10-25",6335.44,6530.38,6335.44,6530.38,4600],["2024-10-28",6335.44,6627.85,6335.44,6335.44,3100],["2024-10-29",5750.63,6335.44,5750.63,6237.97,2900],["2024-10-30",6335.44,6335.44,5848.1,5848.1,700],["2024-10-31",5848.1,6140.51,5848.1,6140.51,11200],["2024-11-01",6043.04,6043.04,5945.57,6043.04,8600],["2024-11-04",6140.51,6237.97,6043.04,6140.51,2200],["2024-11-05",5945.57,6140.51,5848.1,6043.04,10100],["2024-11-06",5945.57,5945.57,5848.1,5848.1,9500],["2024-11-07",6043.04,6043.04,6043.04,6043.04,200],["2024-11-08",6140.51,6140.51,5945.57,6043.04,10800],["2024-11-11",6043.04,6043.04,5945.57,6043.04,4500],["2024-11-12",5848.1,6140.51,5848.1,6140.51,1500],["2024-11-13",6043.04,6043.04,6043.04,6043.04,0],["2024-11-14",6140.51,6140.51,6140.51,6140.51,500],["2024-11-15",6140.51,6140.51,6140.51,6140.51,0],["2024-11-18",5555.7,5848.1,5555.7,5848.1,1100],["2024-11-19",5848.1,6237.97,5848.1,6140.51,4100],["2024-11-20",6043.04,6043.04,6043.04,6043.04,0],["2024-11-21",6043.04,6043.04,5848.1,5848.1,2100],["2024-11-22",5945.57,6432.91,5945.57,6432.91,600],["2024-11-25",6335.44,6335.44,6335.44,6335.44,0],["2024-11-26",6043.04,6043.04,6043.04,6043.04,300],["2024-11-27",6043.04,6043.04,6043.04,6043.04,200],["2024-11-28",6140.51,6140.51,6043.04,6140.51,1000],["2024-11-29",6043.04,6043.04,6043.04,6043.04,2000],["2024-12-02",6140.51,6140.51,6043.04,6043.04,1500],["2024-12-03",6140.51,6140.51,6140.51,6140.51,900],["2024-12-04",6140.51,6140.51,6140.51,6140.51,0],["2024-12-05",6043.04,6043.04,6043.04,6043.04,300],["2024-12-06",6140.51,6335.44,6140.51,6335.44,1100],["2024-12-09",5945.57,5945.57,5848.1,5848.1,500],["2024-12-10",6140.51,6237.97,6140.51,6140.51,1500],["2024-12-11",6237.97,6237.97,6140.51,6140.51,300],["2024-12-12",6140.51,6140.51,6140.51,6140.51,200],["2024-12-13",6140.51,6237.97,6140.51,6140.51,9200],["2024-12-16",6140.51,6237.97,6140.51,6140.51,1000],["2024-12-17",6043.04,6043.04,6043.04,6043.04,100],["2024-12-18",6335.44,6335.44,6043.04,6140.51,6900],["2024-12-19",6140.51,6140.51,6140.51,6140.51,0],["2024-12-20",6140.51,6140.51,6140.51,6140.51,2300],["2024-12-23",6140.51,6140.51,6140.51,6140.51,2000],["2024-12-24",6140.51,6140.51,6140.51,6140.51,0],["2024-12-25",6140.51,7017.72,6140.51,6725.32,12700],["2024-12-26",6530.38,6822.78,6530.38,6822.78,2200],["2024-12-27",6627.85,6822.78,6627.85,6822.78,3700],["2024-12-30",6725.32,6725.32,6725.32,6725.32,0],["2024-12-31",6725.32,6725.32,6140.51,6237.97,8900],["2025-01-02",6335.44,6335.44,6237.97,6237.97,700],["2025-01-03",6140.51,6140.51,6140.51,6140.51,1800],["2025-01-06",6043.04,6043.04,6043.04,6043.04,500],["2025-01-07",6043.04,6237.97,6043.04,6237.97,2700],["2025-01-08",6237.97,6335.44,6237.97,6335.44,800],["2025-01-09",6140.51,6530.38,6140.51,6335.44,2900],["2025-01-10",6627.85,6627.85,6335.44,6335.44,500],["2025-01-13",6432.91,6432.91,6432.91,6432.91,0],["2025-01-14",6725.32,6725.32,6043.04,6432.91,2900],["2025-01-15",6627.85,6725.32,6627.85,6725.32,300],["2025-01-16",6627.85,6627.85,6627.85,6627.85,100],["2025-01-17",6432.91,6432.91,6432.91,6432.91,200],["2025-01-20",6627.85,6627.85,6627.85,6627.85,100],["2025-01-21",6627.85,6627.85,6627.85,6627.85,0],["2025-01-22",6627.85,6627.85,6627.85,6627.85,0],["2025-01-23",6627.85,6627.85,6627.85,6627.85,0],["2025-01-24",6627.85,6627.85,6627.85,6627.85,0],["2025-02-03",6627.85,6627.85,6627.85,6627.85,0],["2025-02-04",6627.85,6627.85,6432.91,6432.91,4100],["2025-02-05",6432.91,6530.38,6140.51,6432.91,14900],["2025-02-06",6432.91,6530.38,6335.44,6432.91,4800],["2025-02-07",6432.91,6627.85,6432.91,6432.91,24900],["2025-02-10",6530.38,6627.85,6530.38,6530.38,6800],["2025-02-11",6530.38,6822.78,6530.38,6725.32,11300],["2025-02-12",6725.32,6822.78,6725.32,6725.32,7700],["2025-02-13",6725.32,7017.72,6627.85,6725.32,21700],["2025-02-14",6725.32,7212.66,6725.32,6920.25,30100],["2025-02-17",6920.25,7017.72,6822.78,6822.78,8500],["2025-02-18",6822.78,7797.47,6822.78,7797.47,48100],["2025-02-19",8577.22,8577.22,8284.81,8577.22,74100],["2025-02-20",9844.3,9844.3,7992.41,8187.34,86000],["2025-02-21",8187.34,8187.34,7700.0,8089.87,35600],["2025-02-24",8089.87,8187.34,7602.53,7992.41,40000],["2025-02-25",7797.47,8577.22,7797.47,8089.87,49500],["2025-02-26",7992.41,8187.34,7700.0,7992.41,18600],["2025-02-27",7992.41,8089.87,7797.47,8089.87,19800],["2025-02-28",7992.41,7992.41,7602.53,7797.47,30400],["2025-03-03",7797.47,7992.41,7602.53,7700.0,29200],["2025-03-04",7894.94,7894.94,7212.66,7602.53,43700],["2025-03-05",7505.06,7992.41,7505.06,7797.47,40500],["2025-03-06",7797.47,8089.87,7212.66,7797.47,38800],["2025-03-07",7602.53,7797.47,6725.32,7310.13,459000],["2025-03-10",7310.13,7797.47,6335.44,6335.44,1835700],["2025-03-11",6335.44,7212.66,6335.44,7212.66,206000],["2025-03-12",7310.13,7310.13,7310.13,7310.13,16300],["2025-03-13",8382.28,8382.28,8382.28,8382.28,66300],["2025-03-14",9551.9,9551.9,8772.15,9551.9,276000],["2025-03-17",9551.9,10721.52,9454.43,10234.18,235900],["2025-03-18",10331.65,11013.92,9551.9,10721.52,327200],["2025-03-19",10429.11,10624.05,9551.9,9551.9,148500],["2025-03-20",9551.9,10039.24,9259.49,9356.96,78700],["2025-03-21",9454.43,9551.9,8869.62,8967.09,48300],["2025-03-24",9162.03,9162.03,8187.34,8284.81,69900],["2025-03-25",8284.81,8382.28,7894.94,8089.87,79100],["2025-03-26",8284.81,9356.96,8284.81,9064.56,62500],["2025-03-27",9259.49,9259.49,8577.22,9064.56,36100],["2025-03-28",9064.56,9454.43,8674.68,9259.49,32900],["2025-03-31",9259.49,9551.9,8577.22,9356.96,44000],["2025-04-01",9259.49,10624.05,9162.03,10624.05,134600],["2025-04-02",10624.05,11208.86,9551.9,10136.71,21700],["2025-04-03",10039.24,10039.24,8772.15,8772.15,136300],["2025-04-04",8772.15,10136.71,7797.47,9649.37,64600],["2025-04-08",9649.37,9746.84,8772.15,9746.84,469400],["2025-04-09",8967.09,9551.9,8772.15,9259.49,25400],["2025-04-10",9356.96,10234.18,9259.49,10234.18,94400],["2025-04-11",10234.18,10721.52,9746.84,10526.58,98500],["2025-04-14",11111.39,11208.86,10234.18,10526.58,13500],["2025-04-15",10526.58,11111.39,9746.84,10136.71,40900],["2025-04-16",10234.18,10331.65,9551.9,9746.84,32000],["2025-04-17",9551.9,10136.71,9259.49,9259.49,19100],["2025-04-18",9551.9,9551.9,9064.56,9551.9,27600],["2025-04-21",9356.96,9454.43,9162.03,9454.43,13200],["2025-04-22",9746.84,9746.84,8577.22,8967.09,13700],["2025-04-23",9162.03,9356.96,8772.15,9064.56,6500],["2025-04-24",9162.03,9454.43,8577.22,8772.15,31400],["2025-04-25",8869.62,8869.62,8382.28,8869.62,16400],["2025-04-28",8772.15,8967.09,8674.68,8869.62,6100],["2025-04-29",8869.62,8869.62,8674.68,8772.15,8200],["2025-05-05",8772.15,8967.09,8674.68,8869.62,4100],["2025-05-06",8772.15,8869.62,8577.22,8772.15,7000],["2025-05-07",8674.68,8674.68,8284.81,8284.81,15200],["2025-05-08",7797.47,8479.75,7797.47,8382.28,14000],["2025-05-09",8187.34,8284.81,7894.94,8089.87,12600],["2025-05-12",8577.22,8772.15,8382.28,8772.15,7100],["2025-05-13",8772.15,8869.62,8382.28,8577.22,7300],["2025-05-14",8674.68,8772.15,8284.81,8479.75,14900],["2025-05-15",8382.28,8577.22,8382.28,8577.22,9200],["2025-05-16",8577.22,9746.84,8479.75,9162.03,47300],["2025-05-19",9259.49,9649.37,8967.09,9259.49,21300],["2025-05-20",9162.03,9259.49,8869.62,9064.56,16200],["2025-05-21",8967.09,9162.03,8772.15,8869.62,17100],["2025-05-22",8869.62,9162.03,8772.15,8967.09,8100],["2025-05-23",8869.62,8967.09,8772.15,8869.62,5900],["2025-05-26",8869.62,9162.03,8772.15,9064.56,11500],["2025-05-27",8967.09,9259.49,8967.09,8967.09,15400],["2025-05-28",8967.09,9064.56,8772.15,8869.62,8100],["2025-05-29",8772.15,8967.09,8577.22,8967.09,10100],["2025-05-30",8967.09,9064.56,8869.62,8967.09,27300],["2025-06-02",8967.09,9162.03,8772.15,8869.62,12600],["2025-06-03",8869.62,9356.96,8772.15,8967.09,7200],["2025-06-04",8869.62,8869.62,8577.22,8577.22,11400],["2025-06-05",8772.15,8772.15,8772.15,8772.15,2800],["2025-06-06",8772.15,8772.15,8577.22,8772.15,12600],["2025-06-09",8674.68,8674.68,8382.28,8674.68,12500],["2025-06-10",8674.68,8674.68,8577.22,8577.22,3900],["2025-06-11",8674.68,8674.68,8577.22,8577.22,1600],["2025-06-12",8674.68,8674.68,8674.68,8674.68,100],["2025-06-13",8772.15,8772.15,8772.15,8772.15,300],["2025-06-16",8869.62,8967.09,8674.68,8772.15,4100],["2025-06-17",8577.22,8577.22,8382.28,8479.75,5000],["2025-06-18",8577.22,8772.15,8577.22,8674.68,7800],["2025-06-19",8577.22,8772.15,8577.22,8674.68,12400],["2025-06-20",8577.22,8577.22,8284.81,8577.22,6200],["2025-06-23",8479.75,8674.68,8479.75,8577.22,4600],["2025-06-24",8577.22,8577.22,7992.41,8382.28,16400],["2025-06-25",8479.75,8479.75,8479.75,8479.75,100],["2025-06-26",8772.15,8772.15,8187.34,8382.28,5600],["2025-06-27",8674.68,8674.68,8382.28,8479.75,7200],["2025-06-30",8479.75,8479.75,8284.81,8479.75,4300],["2025-07-01",8577.22,8577.22,8187.34,8284.81,2200],["2025-07-02",8284.81,8382.28,8089.87,8382.28,3600],["2025-07-03",8187.34,8479.75,8187.34,8382.28,3800],["2025-07-04",8479.75,8479.75,8284.81,8284.81,1400],["2025-07-07",8382.28,8479.75,8284.81,8284.81,3300],["2025-07-08",8382.28,8674.68,8382.28,8577.22,17100],["2025-07-09",8772.15,8967.09,8577.22,8674.68,12000],["2025-07-10",8577.22,8772.15,8382.28,8479.75,24500],["2025-07-11",8577.22,8577.22,8382.28,8382.28,4200],["2025-07-14",8674.68,8674.68,8187.34,8479.75,20400],["2025-07-15",7797.47,8674.68,7797.47,8382.28,46000],["2025-07-16",8382.28,8382.28,8187.34,8284.81,5900],["2025-07-17",8382.28,8479.75,8284.81,8382.28,44500],["2025-07-18",8284.81,8382.28,8187.34,8382.28,13700],["2025-07-21",8284.81,8382.28,8187.34,8187.34,18200],["2025-07-22",8187.34,8284.81,8089.87,8187.34,14600],["2025-07-23",8284.81,8284.81,8187.34,8187.34,5800],["2025-07-24",8187.34,8284.81,8089.87,8284.81,9000],["2025-07-25",8284.81,8382.28,8089.87,8284.81,9400],["2025-07-28",8284.81,8382.28,7992.41,8284.81,27500],["2025-07-29",8187.34,8284.81,8089.87,8089.87,11300],["2025-07-30",8284.81,8284.81,8089.87,8187.34,6600],["2025-07-31",8577.22,8869.62,8284.81,8382.28,14200],["2025-08-01",8382.28,8479.75,8284.81,8382.28,4100],["2025-08-04",8284.81,8577.22,8284.81,8577.22,734100],["2025-08-05",8577.22,8772.15,8284.81,8479.75,14700],["2025-08-06",8382.28,8479.75,8284.81,8382.28,8400],["2025-08-07",8382.28,8479.75,8187.34,8382.28,14000],["2025-08-08",8479.75,8479.75,8284.81,8382.28,15100],["2025-08-11",8479.75,8479.75,8187.34,8382.28,10500],["2025-08-12",8284.81,8479.75,8187.34,8284.81,13300],["2025-08-13",8284.81,8479.75,8089.87,8479.75,8200],["2025-08-14",8187.34,8382.28,8187.34,8284.81,6700],["2025-08-15",8382.28,8382.28,8284.81,8284.81,6000],["2025-08-18",8284.81,8284.81,8284.81,8284.81,5600],["2025-08-19",8479.75,8479.75,8187.34,8284.81,20100],["2025-08-20",8479.75,8479.75,8089.87,8187.34,17600],["2025-08-21",8187.34,8967.09,8187.34,8382.28,27700],["2025-08-22",8284.81,8382.28,7992.41,8187.34,17200],["2025-08-25",8187.34,8479.75,8187.34,8284.81,8200],["2025-08-26",8187.34,8479.75,8187.34,8479.75,15500],["2025-08-27",8284.81,8479.75,8187.34,8284.81,7000],["2025-08-28",8382.28,8869.62,8382.28,8382.28,17600],["2025-08-29",8577.22,8674.68,8479.75,8479.75,10300],["2025-09-03",8479.75,8772.15,8479.75,8674.68,24200],["2025-09-04",8577.22,8772.15,8577.22,8772.15,26100],["2025-09-05",8772.15,8967.09,8479.75,8577.22,16700],["2025-09-08",8577.22,8577.22,8382.28,8382.28,2900],["2025-09-09",8479.75,8577.22,8382.28,8479.75,3200],["2025-09-10",8479.75,8479.75,8187.34,8382.28,2500],["2025-09-11",8479.75,8479.75,8187.34,8382.28,3900],["2025-09-12",8382.28,8674.68,8187.34,8382.28,2500],["2025-09-15",7992.41,8479.75,7992.41,8284.81,2200],["2025-09-16",8284.81,8382.28,8284.81,8382.28,11600],["2025-09-17",8674.68,8674.68,8187.34,8382.28,600],["2025-09-18",8284.81,8382.28,8284.81,8382.28,200],["2025-09-19",8382.28,8479.75,8284.81,8382.28,2900],["2025-09-22",8187.34,8382.28,8089.87,8284.81,7900],["2025-09-23",8284.81,8382.28,8187.34,8284.81,3600],["2025-09-24",8479.75,8479.75,8187.34,8187.34,300],["2025-09-25",8187.34,8284.81,8089.87,8284.81,5800],["2025-09-26",8284.81,8284.81,7700.0,8187.34,27900],["2025-09-29",8089.87,8382.28,8089.87,8187.34,2100],["2025-09-30",8089.87,8187.34,7992.41,8089.87,9000],["2025-10-01",8089.87,8284.81,8089.87,8284.81,9800],["2025-10-02",8187.34,8187.34,7992.41,8089.87,1300],["2025-10-03",8382.28,8382.28,8089.87,8187.34,3500],["2025-10-06",8089.87,8284.81,7894.94,8284.81,4800],["2025-10-07",8187.34,8382.28,8089.87,8284.81,6500],["2025-10-08",8187.34,8187.34,8089.87,8187.34,2300],["2025-10-09",8284.81,8284.81,7992.41,8187.34,2000],["2025-10-10",8187.34,8187.34,8187.34,8187.34,600],["2025-10-13",8089.87,8382.28,8089.87,8284.81,1200],["2025-10-14",8187.34,8187.34,8187.34,8187.34,0],["2025-10-15",7992.41,8089.87,7992.41,7992.41,1200],["2025-10-16",7992.41,8187.34,7992.41,8187.34,3200],["2025-10-17",8089.87,8089.87,8089.87,8089.87,0],["2025-10-20",7894.94,7992.41,7797.47,7992.41,1300],["2025-10-21",7992.41,7992.41,7992.41,7992.41,0],["2025-10-22",7797.47,7992.41,7797.47,7992.41,9100],["2025-10-23",7797.47,7992.41,7797.47,7797.47,2800],["2025-10-24",8089.87,8187.34,8089.87,8089.87,400],["2025-10-27",8089.87,8089.87,7797.47,7797.47,1900],["2025-10-28",7602.53,7992.41,7602.53,7700.0,4000],["2025-10-29",8479.75,8479.75,8187.34,8284.81,6700],["2025-10-30",8284.81,8284.81,8284.81,8284.81,0],["2025-10-31",7797.47,9454.43,7797.47,9356.96,76200],["2025-11-03",8284.81,9162.03,8284.81,8674.68,6100],["2025-11-04",8674.68,8674.68,8382.28,8577.22,3200],["2025-11-05",8382.28,9162.03,8382.28,9162.03,16700],["2025-11-06",8577.22,8869.62,8382.28,8674.68,58300],["2025-11-07",8479.75,8674.68,8479.75,8674.68,600],["2025-11-10",8674.68,8772.15,8577.22,8577.22,15500],["2025-11-11",8479.75,8772.15,8479.75,8674.68,3400],["2025-11-12",8577.22,8577.22,8382.28,8577.22,2000],["2025-11-13",8772.15,8772.15,8479.75,8674.68,10600],["2025-11-14",8674.68,8674.68,7992.41,8284.81,9600],["2025-11-17",8284.81,8674.68,7992.41,8479.75,6700],["2025-11-18",8382.28,8772.15,7992.41,8772.15,39300],["2025-11-19",8674.68,8967.09,8577.22,8577.22,34800],["2025-11-20",8869.62,8869.62,8577.22,8577.22,13700],["2025-11-21",8674.68,8869.62,8577.22,8772.15,15700],["2025-11-24",9941.77,9941.77,8674.68,8869.62,7200],["2025-11-25",8772.15,8967.09,8479.75,8772.15,7900],["2025-11-26",8674.68,8869.62,8674.68,8772.15,12000],["2025-11-27",8772.15,9162.03,8479.75,9064.56,16000],["2025-11-28",9064.56,9551.9,8967.09,9162.03,30700],["2025-12-01",9162.03,9162.03,8577.22,9162.03,6200],["2025-12-02",9356.96,9454.43,9356.96,9356.96,300],["2025-12-03",9356.96,9746.84,9259.49,9551.9,16600],["2025-12-04",9356.96,9746.84,8772.15,9356.96,10600],["2025-12-05",9162.03,9551.9,8869.62,9162.03,31800],["2025-12-08",8869.62,8869.62,8772.15,8869.62,3800],["2025-12-09",9162.03,9356.96,8772.15,8967.09,4800],["2025-12-10",8772.15,8967.09,8479.75,8967.09,9700],["2025-12-11",8674.68,8869.62,8674.68,8772.15,600],["2025-12-12",9064.56,9064.56,8284.81,8869.62,600],["2025-12-15",8479.75,8967.09,8479.75,8772.15,1000],["2025-12-16",8577.22,8967.09,8577.22,8967.09,1500],["2025-12-17",8577.22,9259.49,8577.22,8577.22,4800],["2025-12-18",8479.75,8577.22,8479.75,8577.22,1400],["2025-12-19",8479.75,8479.75,8382.28,8382.28,3200],["2025-12-22",8479.75,8577.22,8382.28,8577.22,2400],["2025-12-23",8284.81,9649.37,8284.81,9162.03,46900],["2025-12-24",8869.62,9064.56,8772.15,8772.15,700],["2025-12-25",8772.15,9259.49,8674.68,9259.49,3200],["2025-12-26",8674.68,8869.62,8479.75,8479.75,5400],["2025-12-29",9064.56,9064.56,9064.56,9064.56,100],["2025-12-30",8967.09,9162.03,8869.62,9162.03,4600],["2025-12-31",9064.56,9162.03,9064.56,9162.03,3100],["2026-01-05",8772.15,8869.62,8772.15,8869.62,2100],["2026-01-06",8869.62,8869.62,8479.75,8869.62,13400],["2026-01-07",8577.22,9162.03,8089.87,8772.15,11900],["2026-01-08",8479.75,8869.62,8479.75,8577.22,2700],["2026-01-09",8577.22,8674.68,8577.22,8674.68,1500],["2026-01-12",8674.68,8772.15,8674.68,8772.15,2200],["2026-01-13",8674.68,8674.68,8674.68,8674.68,1900],["2026-01-14",9259.49,9259.49,9259.49,9259.49,100],["2026-01-15",8674.68,8772.15,8674.68,8772.15,5000],["2026-01-16",8577.22,8674.68,7992.41,8382.28,56400],["2026-01-19",8382.28,8382.28,8284.81,8284.81,2000],["2026-01-20",8284.81,8284.81,8187.34,8284.81,8800],["2026-01-21",8187.34,8284.81,7992.41,8284.81,11500],["2026-01-22",8284.81,8284.81,8089.87,8187.34,700],["2026-01-23",8382.28,8674.68,8187.34,8187.34,1700],["2026-01-26",8382.28,8674.68,7894.94,8577.22,9900],["2026-01-27",8089.87,8382.28,8089.87,8382.28,5900],["2026-01-28",7894.94,8284.81,7700.0,7992.41,7200],["2026-01-29",7992.41,8089.87,7992.41,8089.87,400],["2026-01-30",8187.34,8187.34,7894.94,8187.34,2000],["2026-02-02",8089.87,8187.34,7797.47,8089.87,1300],["2026-02-03",8089.87,8089.87,8089.87,8089.87,100],["2026-02-04",7992.41,8187.34,7992.41,8187.34,200],["2026-02-05",7992.41,8089.87,7894.94,7894.94,600],["2026-02-06",7797.47,8479.75,7797.47,7992.41,1900],["2026-02-09",8089.87,8089.87,8089.87,8089.87,0],["2026-02-10",7700.0,7797.47,7602.53,7602.53,4800],["2026-02-11",7894.94,8089.87,7894.94,7894.94,800],["2026-02-12",7797.47,7992.41,7797.47,7992.41,300],["2026-02-13",7797.47,8284.81,7797.47,8284.81,800],["2026-02-23",8772.15,8772.15,8187.34,8187.34,2800],["2026-02-24",7894.94,8187.34,7797.47,7894.94,3000],["2026-02-25",8089.87,8284.81,7992.41,8284.81,1500],["2026-02-26",8187.34,8284.81,8089.87,8089.87,2800],["2026-02-27",8089.87,8187.34,7797.47,8187.34,9000],["2026-03-02",7992.41,7992.41,7700.0,7992.41,5500],["2026-03-03",7797.47,7992.41,7797.47,7797.47,3600],["2026-03-04",7797.47,7797.47,7797.47,7797.47,1500],["2026-03-05",7894.94,8089.87,7797.47,7992.41,1100],["2026-03-06",7797.47,8089.87,7797.47,7992.41,22100],["2026-03-09",7894.94,7992.41,7602.53,7894.94,20800],["2026-03-10",8089.87,8967.09,8089.87,8284.81,9000],["2026-03-11",9162.03,9162.03,8187.34,8187.34,23200],["2026-03-12",8577.22,8577.22,8577.22,8577.22,100],["2026-03-13",8577.22,8772.15,8089.87,8284.81,3000],["2026-03-16",8577.22,8577.22,8577.22,8577.22,0],["2026-03-17",8382.28,8674.68,8382.28,8674.68,2000],["2026-03-18",8187.34,8772.15,8089.87,8772.15,4900],["2026-03-19",8187.34,8577.22,8187.34,8479.75,1300],["2026-03-20",8479.75,8479.75,7992.41,8382.28,2200],["2026-03-23",8674.68,8674.68,8674.68,8674.68,200],["2026-03-24",8187.34,8187.34,8089.87,8089.87,200],["2026-03-25",8284.81,8284.81,8284.81,8284.81,200],["2026-03-26",8089.87,8089.87,7992.41,7992.41,1800],["2026-03-27",7992.41,8284.81,7992.41,7992.41,400],["2026-03-30",7992.41,8089.87,7992.41,7992.41,500],["2026-03-31",7992.41,8187.34,7894.94,8187.34,3600],["2026-04-01",8187.34,8187.34,8187.34,8187.34,100],["2026-04-02",8382.28,8382.28,8382.28,8382.28,100],["2026-04-03",8284.81,8382.28,8284.81,8382.28,200],["2026-04-06",7992.41,8089.87,7797.47,7797.47,1500],["2026-04-07",7894.94,8089.87,7894.94,8089.87,600],["2026-04-08",8187.34,8187.34,7992.41,7992.41,800],["2026-04-09",8284.81,8284.81,8187.34,8187.34,200],["2026-04-10",8187.34,8187.34,8187.34,8187.34,4200],["2026-04-13",8187.34,8187.34,7992.41,7992.41,1600],["2026-04-14",8089.87,8089.87,7797.47,7992.41,6400],["2026-04-15",8089.87,8089.87,7797.47,8089.87,3300],["2026-04-16",7992.41,7992.41,7894.94,7992.41,3200],["2026-04-17",7797.47,7894.94,7797.47,7797.47,4500],["2026-04-20",7797.47,7894.94,7797.47,7894.94,3000],["2026-04-21",7992.41,7992.41,7700.0,7797.47,1900],["2026-04-22",7797.47,7894.94,7797.47,7797.47,900],["2026-04-23",7797.47,7797.47,7602.53,7797.47,4800],["2026-04-24",8089.87,8089.87,8089.87,8089.87,1000],["2026-04-28",8089.87,8089.87,8089.87,8089.87,0],["2026-04-29",7700.0,8577.22,6920.25,8479.75,31000],["2026-05-04",8089.87,8284.81,7797.47,8089.87,4400],["2026-05-05",8382.28,8382.28,7310.13,7894.94,8200],["2026-05-06",8284.81,8284.81,7505.06,7992.41,4800],["2026-05-07",7602.53,7797.47,7602.53,7797.47,400],["2026-05-08",8187.34,8187.34,7505.06,7505.06,6100],["2026-05-11",7700.0,7797.47,7700.0,7797.47,400],["2026-05-12",7797.47,7797.47,7797.47,7797.47,0],["2026-05-13",7700.0,7797.47,7505.06,7505.06,2900],["2026-05-14",7700.0,8089.87,7602.53,7602.53,300],["2026-05-15",7602.53,8089.87,7602.53,8089.87,200],["2026-05-18",7894.94,7894.94,7894.94,7894.94,0],["2026-05-19",8187.34,8187.34,7115.19,7115.19,37400],["2026-05-20",7505.06,7602.53,7505.06,7602.53,500],["2026-05-21",8382.28,8382.28,7115.19,7310.13,2300],["2026-05-22",7310.13,7700.0,7212.66,7505.06,2700],["2026-05-25",7505.06,7797.47,7505.06,7602.53,1100],["2026-05-26",7602.53,7602.53,7407.59,7602.53,2000],["2026-05-27",7505.06,7797.47,7505.06,7602.53,1300],["2026-05-28",7602.53,7797.47,7602.53,7797.47,1000],["2026-05-29",7602.53,7797.47,7602.53,7700.0,7700],["2026-06-01",8577.22,8577.22,7700.0,7700.0,1000],["2026-06-02",7700.0,8284.81,7212.66,8284.81,22100],["2026-06-03",8284.81,8284.81,8284.81,8284.81,500],["2026-06-04",7407.59,7797.47,7212.66,7700.0,3100],["2026-06-05",7407.59,7602.53,7310.13,7310.13,3600],["2026-06-08",7310.13,8089.87,7212.66,8089.87,13200],["2026-06-09",7505.06,7505.06,7505.06,7505.06,300],["2026-06-10",7407.59,7407.59,7310.13,7310.13,3700],["2026-06-11",7212.66,7602.53,7212.66,7602.53,1700],["2026-06-12",7407.59,7505.06,7407.59,7505.06,900],["2026-06-15",7505.06,7700.0,7505.06,7700.0,1200],["2026-06-16",8187.34,8187.34,7602.53,7797.47,2000],["2026-06-17",7700.0,7700.0,7700.0,7700.0,100],["2026-06-18",7700.0,7992.41,7700.0,7797.47,700],["2026-06-19",7797.47,7797.47,7797.47,7797.47,100],["2026-06-22",7700.0,7700.0,7700.0,7700.0,300],["2026-06-23",7797.47,7894.94,7797.47,7894.94,500],["2026-06-24",7700.0,7700.0,7700.0,7700.0,300],["2026-06-25",7505.06,7505.06,7212.66,7212.66,2600],["2026-06-26",7212.66,7407.59,7115.19,7407.59,29100],["2026-06-29",7407.59,7407.59,7407.59,7407.59,0],["2026-06-30",7602.53,7602.53,7602.53,7602.53,12700],["2026-07-01",7602.53,7602.53,7602.53,7602.53,0],["2026-07-02",7797.47,7797.47,7797.47,7797.47,100],["2026-07-03",7797.47,7797.47,7797.47,7797.47,0],["2026-07-06",7797.47,7797.47,7797.47,7797.47,0],["2026-07-07",7797.47,7797.47,7797.47,7797.47,0],["2026-07-08",7797.47,7797.47,7797.47,7797.47,0],["2026-07-09",7797.47,7797.47,7797.47,7797.47,0],["2026-07-10",7407.59,7407.59,7310.13,7310.13,3300],["2026-07-13",7310.13,7310.13,6822.78,7017.72,10600],["2026-07-14",7017.72,7310.13,7017.72,7310.13,14400],["2026-07-15",7310.13,7310.13,7310.13,7310.13,100],["2026-07-16",7700.0,7700.0,7700.0,7700.0,100],["2026-07-17",7700.0,7700.0,7700.0,7700.0,100],["2026-07-20",7310.13,7310.13,7310.13,7310.13,100],["2026-07-21",7797.47,7797.47,7505.06,7505.06,300],["2026-07-22",7700.0,7700.0,7310.13,7310.13,1700],["2026-07-23",7797.47,7797.47,7310.13,7505.06,1800],["2026-07-24",7505.06,7505.06,7505.06,7505.06,0],["2026-07-27",7310.13,7310.13,7212.66,7212.66,500],["2026-07-28",7700.0,7700.0,7700.0,7700.0,100],["2026-07-29",7700.0,7700.0,7700.0,7700.0,0],["2026-07-30",8000.0,8000.0,8000.0,8000.0,100],["2026-07-31",8000.0,8000.0,8000.0,8000.0,0],["2026-08-03",8000.0,8000.0,8000.0,8000.0,0],["2026-08-04",7900.0,7900.0,7900.0,7900.0,200],["2026-08-05",7900.0,7900.0,7900.0,7900.0,0],["2026-08-06",7900.0,7900.0,7900.0,7900.0,100],["2026-08-07",7900.0,7900.0,7900.0,7900.0,0],["2026-08-10",7300.0,7300.0,7300.0,7300.0,400],["2026-08-11",7900.0,7900.0,7700.0,7700.0,700],["2026-08-12",7700.0,7700.0,7700.0,7700.0,200],["2026-08-13",7600.0,7600.0,7600.0,7600.0,800],["2026-08-14",7900.0,7900.0,7200.0,7200.0,200],["2026-08-17",7600.0,7600.0,7600.0,7600.0,0],["2026-08-18",7100.0,7800.0,7100.0,7200.0,59900],["2026-08-19",7200.0,7200.0,7200.0,7200.0,2000],["2026-08-20",7600.0,7600.0,7100.0,7100.0,600],["2026-08-21",7300.0,7300.0,7300.0,7300.0,500],["2026-08-24",7300.0,7300.0,7300.0,7300.0,0],["2026-08-25",7100.0,7700.0,6700.0,7300.0,13900],["2026-08-26",7000.0,7300.0,7000.0,7000.0,2500],["2026-08-27",7000.0,7200.0,7000.0,7200.0,3000],["2026-08-28",7200.0,7200.0,7200.0,7200.0,0],["2026-09-03",6300.0,7700.0,6300.0,7700.0,1200],["2026-09-04",7600.0,7600.0,7600.0,7600.0,200],["2026-09-07",7600.0,7600.0,7600.0,7600.0,0],["2026-09-08",7600.0,7600.0,7600.0,7600.0,0],["2026-09-09",7500.0,7800.0,7500.0,7800.0,900],["2026-09-10",7100.0,7100.0,6500.0,6600.0,2600],["2026-09-11",7400.0,7500.0,6600.0,6700.0,1200],["2026-09-14",7200.0,7200.0,7200.0,7200.0,400],["2026-09-15",7100.0,7400.0,7100.0,7400.0,3700],["2026-09-16",7400.0,7600.0,7300.0,7600.0,600],["2026-09-17",7200.0,7200.0,7200.0,7200.0,1000],["2026-09-18",7200.0,7300.0,7200.0,7300.0,1000],["2026-09-21",7500.0,7600.0,7500.0,7600.0,200],["2026-09-22",7600.0,7600.0,7600.0,7600.0,0],["2026-09-23",7600.0,7600.0,7600.0,7600.0,0],["2026-09-24",7100.0,7400.0,7000.0,7400.0,1700],["2026-09-25",7000.0,7300.0,7000.0,7300.0,1900],["2026-09-28",7100.0,7100.0,6800.0,6900.0,4300],["2026-09-29",6900.0,6900.0,6800.0,6900.0,2600],["2026-09-30",6900.0,6900.0,6900.0,6900.0,400],["2026-10-01",6900.0,7000.0,6900.0,7000.0,400],["2026-10-02",6900.0,6900.0,6900.0,6900.0,900],["2026-10-05",6900.0,6900.0,6800.0,6800.0,1900],["2026-10-06",6300.0,7000.0,6300.0,7000.0,600],["2026-10-07",7100.0,7100.0,7100.0,7100.0,100],["2026-10-08",6800.0,7000.0,6800.0,7000.0,600],["2026-10-09",7300.0,7300.0,6900.0,6900.0,500],["2026-10-12",6800.0,6800.0,6800.0,6800.0,700]]}