{"sym":"CMD","index":false,"bars":[["2019-07-05",7226.08,7226.08,7226.08,7226.08,0],["2019-07-08",7226.08,7226.08,7226.08,7226.08,0],["2019-07-09",7226.08,7226.08,7226.08,7226.08,0],["2019-07-10",7226.08,7226.08,7226.08,7226.08,0],["2019-07-11",7226.08,7226.08,7226.08,7226.08,2000],["2019-07-12",7226.08,7226.08,7226.08,7226.08,0],["2019-07-15",7226.08,7226.08,7226.08,7226.08,0],["2019-07-16",7226.08,7226.08,7226.08,7226.08,0],["2019-07-17",7226.08,7226.08,7226.08,7226.08,0],["2019-07-18",7226.08,7226.08,7226.08,7226.08,0],["2019-07-19",8280.69,8280.69,8280.69,8280.69,100],["2019-07-22",8280.69,8280.69,8280.69,8280.69,100],["2019-07-23",8280.69,8280.69,8280.69,8280.69,0],["2019-07-24",8280.69,8280.69,8280.69,8280.69,0],["2019-07-25",8280.69,8280.69,8280.69,8280.69,0],["2019-07-26",8280.69,8280.69,8280.69,8280.69,0],["2019-07-29",8280.69,8280.69,8280.69,8280.69,0],["2019-07-30",8280.69,8280.69,8280.69,8280.69,0],["2019-07-31",8280.69,8280.69,8280.69,8280.69,0],["2019-08-01",8280.69,8280.69,8280.69,8280.69,0],["2019-08-02",8280.69,8280.69,8280.69,8280.69,0],["2019-08-05",8280.69,8280.69,8280.69,8280.69,0],["2019-08-06",8280.69,8280.69,8280.69,8280.69,0],["2019-08-07",8280.69,8280.69,8280.69,8280.69,4784],["2019-08-08",8280.69,8280.69,8280.69,8280.69,0],["2019-08-09",8280.69,8280.69,8280.69,8280.69,0],["2019-08-12",8280.69,8280.69,8280.69,8280.69,0],["2019-08-13",8280.69,8280.69,8280.69,8280.69,0],["2019-08-14",8280.69,8280.69,8280.69,8280.69,0],["2019-08-15",8280.69,8280.69,8280.69,8280.69,0],["2019-08-16",8280.69,8280.69,8280.69,8280.69,0],["2019-08-19",8280.69,8280.69,8280.69,8280.69,0],["2019-08-20",7069.84,7069.84,7069.84,7069.84,900],["2019-08-21",7069.84,7069.84,7069.84,7069.84,0],["2019-08-22",6640.18,6640.18,6444.88,6444.88,400],["2019-08-23",6562.06,6562.06,6562.06,6562.06,0],["2019-08-26",6562.06,6562.06,6444.88,6444.88,600],["2019-08-27",6523.0,6523.0,6523.0,6523.0,0],["2019-08-28",6523.0,6523.0,6523.0,6523.0,0],["2019-08-29",6249.58,6249.58,6249.58,6249.58,100],["2019-08-30",6249.58,6249.58,6249.58,6249.58,0],["2019-09-03",6249.58,6249.58,6249.58,6249.58,300],["2019-09-04",6249.58,6249.58,6249.58,6249.58,0],["2019-09-05",6249.58,6249.58,6249.58,6249.58,0],["2019-09-06",6249.58,6249.58,6249.58,6249.58,0],["2019-09-09",6249.58,6249.58,6249.58,6249.58,0],["2019-09-10",6249.58,6249.58,6249.58,6249.58,0],["2019-09-11",5780.86,5780.86,5780.86,5780.86,1000],["2019-09-12",5780.86,5780.86,5780.86,5780.86,0],["2019-09-13",5780.86,5780.86,5780.86,5780.86,0],["2019-09-16",5780.86,5780.86,5780.86,5780.86,0],["2019-09-17",5780.86,5780.86,5780.86,5780.86,0],["2019-09-18",5780.86,5780.86,5780.86,5780.86,0],["2019-09-19",5780.86,5780.86,5780.86,5780.86,0],["2019-09-20",5780.86,5780.86,5780.86,5780.86,0],["2019-09-23",5780.86,5780.86,5780.86,5780.86,0],["2019-09-24",5780.86,5780.86,5780.86,5780.86,0],["2019-09-25",5780.86,5780.86,5780.86,5780.86,0],["2019-09-26",5780.86,5780.86,5780.86,5780.86,0],["2019-09-27",5780.86,5780.86,5780.86,5780.86,0],["2019-09-30",5780.86,5780.86,5780.86,5780.86,0],["2019-10-01",5780.86,5780.86,5780.86,5780.86,0],["2019-10-02",5780.86,5780.86,5780.86,5780.86,0],["2019-10-03",5780.86,5780.86,5780.86,5780.86,0],["2019-10-04",5780.86,5780.86,5780.86,5780.86,0],["2019-10-07",5780.86,5780.86,5780.86,5780.86,0],["2019-10-08",5780.86,5780.86,5780.86,5780.86,0],["2019-10-09",5780.86,5780.86,5780.86,5780.86,0],["2019-10-10",5780.86,5780.86,5780.86,5780.86,0],["2019-10-11",5780.86,5780.86,5780.86,5780.86,0],["2019-10-14",5780.86,5780.86,5780.86,5780.86,0],["2019-10-15",5780.86,5780.86,5780.86,5780.86,0],["2019-10-16",5780.86,5780.86,5780.86,5780.86,0],["2019-10-17",5858.98,5858.98,5858.98,5858.98,3000],["2019-10-18",5858.98,5858.98,5858.98,5858.98,0],["2019-10-21",5858.98,5858.98,5858.98,5858.98,0],["2019-10-22",5858.98,5858.98,5858.98,5858.98,0],["2019-10-23",5858.98,5858.98,5858.98,5858.98,0],["2019-10-24",5858.98,5858.98,5858.98,5858.98,0],["2019-10-25",5858.98,5858.98,5858.98,5858.98,0],["2019-10-28",5858.98,5858.98,5858.98,5858.98,0],["2019-10-29",5858.98,5858.98,5858.98,5858.98,0],["2019-10-30",5858.98,5858.98,5858.98,5858.98,0],["2019-10-31",5858.98,5858.98,5858.98,5858.98,0],["2019-11-01",5858.98,5858.98,5858.98,5858.98,0],["2019-11-04",5858.98,5858.98,5858.98,5858.98,0],["2019-11-05",5858.98,5858.98,5858.98,5858.98,2200],["2019-11-06",5858.98,5858.98,5858.98,5858.98,0],["2019-11-07",5858.98,5858.98,5858.98,5858.98,0],["2019-11-08",6562.06,6562.06,6562.06,6562.06,200],["2019-11-11",6562.06,6562.06,6562.06,6562.06,0],["2019-11-12",6562.06,6562.06,6562.06,6562.06,0],["2019-11-13",6562.06,6562.06,6562.06,6562.06,0],["2019-11-14",6562.06,6562.06,6562.06,6562.06,0],["2019-11-15",6562.06,6562.06,6562.06,6562.06,0],["2019-11-18",6562.06,6562.06,6562.06,6562.06,0],["2019-11-19",6562.06,6562.06,6562.06,6562.06,0],["2019-11-20",6562.06,6562.06,6562.06,6562.06,0],["2019-11-21",6562.06,6562.06,6562.06,6562.06,0],["2019-11-22",6562.06,6562.06,6562.06,6562.06,0],["2019-11-25",7538.55,7538.55,7538.55,7538.55,100],["2019-11-26",7538.55,7538.55,7538.55,7538.55,0],["2019-11-27",7538.55,7538.55,7538.55,7538.55,0],["2019-11-28",7538.55,7538.55,7538.55,7538.55,0],["2019-11-29",7538.55,7538.55,7538.55,7538.55,0],["2019-12-02",7538.55,7538.55,7538.55,7538.55,0],["2019-12-03",7538.55,7538.55,7538.55,7538.55,0],["2019-12-04",7538.55,7538.55,7538.55,7538.55,0],["2019-12-05",7538.55,7538.55,7538.55,7538.55,0],["2019-12-06",7538.55,7538.55,7538.55,7538.55,0],["2019-12-09",7538.55,7538.55,7538.55,7538.55,0],["2019-12-10",7538.55,7538.55,7538.55,7538.55,0],["2019-12-11",7538.55,7538.55,7538.55,7538.55,0],["2019-12-12",7538.55,7538.55,7538.55,7538.55,0],["2019-12-13",7538.55,7538.55,7538.55,7538.55,0],["2019-12-16",7538.55,7538.55,7538.55,7538.55,0],["2019-12-17",7538.55,7538.55,7538.55,7538.55,0],["2019-12-18",7538.55,7538.55,7538.55,7538.55,0],["2019-12-19",7538.55,7538.55,7538.55,7538.55,0],["2019-12-20",7538.55,7538.55,7538.55,7538.55,0],["2019-12-23",7538.55,7538.55,7538.55,7538.55,0],["2019-12-24",7538.55,7538.55,7538.55,7538.55,0],["2019-12-25",7538.55,7538.55,7538.55,7538.55,0],["2019-12-26",7538.55,7538.55,7538.55,7538.55,0],["2019-12-27",7538.55,7538.55,7538.55,7538.55,0],["2019-12-30",7538.55,7538.55,7538.55,7538.55,0],["2019-12-31",7538.55,7538.55,7538.55,7538.55,0],["2020-01-02",7538.55,7538.55,7538.55,7538.55,0],["2020-01-03",7538.55,7538.55,7538.55,7538.55,0],["2020-01-06",7538.55,7538.55,7538.55,7538.55,0],["2020-01-07",7538.55,7538.55,7538.55,7538.55,0],["2020-01-08",7538.55,7538.55,7538.55,7538.55,0],["2020-01-09",7538.55,7538.55,7538.55,7538.55,0],["2020-01-10",7538.55,7538.55,7538.55,7538.55,0],["2020-01-13",7538.55,7538.55,7538.55,7538.55,0],["2020-01-14",7538.55,7538.55,7538.55,7538.55,0],["2020-01-15",7538.55,7538.55,7538.55,7538.55,0],["2020-01-16",7538.55,7538.55,7538.55,7538.55,0],["2020-01-17",7538.55,7538.55,7538.55,7538.55,0],["2020-01-20",7538.55,7538.55,7538.55,7538.55,0],["2020-01-21",7538.55,7538.55,7538.55,7538.55,0],["2020-01-22",7538.55,7538.55,7538.55,7538.55,0],["2020-01-30",7538.55,7538.55,7538.55,7538.55,0],["2020-01-31",7538.55,7538.55,7538.55,7538.55,0],["2020-02-03",7538.55,7538.55,7538.55,7538.55,0],["2020-02-04",7538.55,7538.55,7538.55,7538.55,0],["2020-02-05",7538.55,7538.55,7538.55,7538.55,0],["2020-02-06",7538.55,7538.55,7538.55,7538.55,0],["2020-02-07",7538.55,7538.55,7538.55,7538.55,0],["2020-02-10",7538.55,7538.55,7538.55,7538.55,0],["2020-02-11",7538.55,7538.55,7538.55,7538.55,0],["2020-02-12",7538.55,7538.55,7538.55,7538.55,0],["2020-02-13",7538.55,7538.55,7538.55,7538.55,0],["2020-02-14",7538.55,7538.55,7538.55,7538.55,0],["2020-02-17",7538.55,7538.55,7538.55,7538.55,0],["2020-02-18",7538.55,7538.55,7538.55,7538.55,0],["2020-02-19",7538.55,7538.55,7538.55,7538.55,0],["2020-02-20",7538.55,7538.55,7538.55,7538.55,0],["2020-02-21",7538.55,7538.55,7538.55,7538.55,0],["2020-02-24",7538.55,7538.55,7538.55,7538.55,0],["2020-02-25",7538.55,7538.55,7538.55,7538.55,0],["2020-02-26",7538.55,7538.55,7538.55,7538.55,0],["2020-02-27",7538.55,7538.55,7538.55,7538.55,0],["2020-02-28",7538.55,7538.55,7538.55,7538.55,0],["2020-03-02",7538.55,7538.55,7538.55,7538.55,0],["2020-03-03",7538.55,7538.55,7538.55,7538.55,0],["2020-03-04",7538.55,7538.55,7538.55,7538.55,0],["2020-03-05",7538.55,7538.55,7538.55,7538.55,0],["2020-03-06",7538.55,7538.55,7538.55,7538.55,0],["2020-03-09",7538.55,7538.55,7538.55,7538.55,0],["2020-03-10",7538.55,7538.55,7538.55,7538.55,0],["2020-03-11",7538.55,7538.55,7538.55,7538.55,0],["2020-03-12",7538.55,7538.55,7538.55,7538.55,0],["2020-03-13",7538.55,7538.55,7538.55,7538.55,0],["2020-03-16",7538.55,7538.55,7538.55,7538.55,0],["2020-03-17",4658.66,4658.66,4658.66,4658.66,12600],["2020-03-18",4658.66,4658.66,4658.66,4658.66,76],["2020-03-19",4658.66,4658.66,4658.66,4658.66,0],["2020-03-20",4658.66,4658.66,4658.66,4658.66,0],["2020-03-23",4658.66,4658.66,4658.66,4658.66,0],["2020-03-24",4658.66,4658.66,4658.66,4658.66,0],["2020-03-25",4658.66,4658.66,4658.66,4658.66,0],["2020-03-26",4658.66,4658.66,4658.66,4658.66,0],["2020-03-27",4658.66,4658.66,4658.66,4658.66,0],["2020-03-30",4658.66,4658.66,4658.66,4658.66,0],["2020-03-31",4658.66,4658.66,4658.66,4658.66,0],["2020-04-01",4658.66,4658.66,4658.66,4658.66,0],["2020-04-03",4658.66,4658.66,4658.66,4658.66,0],["2020-04-06",4658.66,4658.66,4658.66,4658.66,0],["2020-04-07",4658.66,4658.66,4658.66,4658.66,0],["2020-04-08",4658.66,4658.66,4658.66,4658.66,0],["2020-04-09",4658.66,4658.66,4658.66,4658.66,0],["2020-04-10",4658.66,4658.66,4658.66,4658.66,0],["2020-04-13",4658.66,4658.66,4658.66,4658.66,0],["2020-04-14",4658.66,4658.66,4658.66,4658.66,0],["2020-04-15",4658.66,4658.66,4658.66,4658.66,0],["2020-04-16",4658.66,4658.66,4658.66,4658.66,0],["2020-04-17",4658.66,4658.66,4658.66,4658.66,0],["2020-04-20",4658.66,4658.66,4658.66,4658.66,0],["2020-04-21",4658.66,4658.66,4658.66,4658.66,0],["2020-04-22",4658.66,4658.66,4658.66,4658.66,0],["2020-04-23",4658.66,4658.66,4658.66,4658.66,0],["2020-04-24",4658.66,4658.66,4658.66,4658.66,0],["2020-04-27",4658.66,4658.66,4658.66,4658.66,0],["2020-04-28",4658.66,4658.66,4658.66,4658.66,0],["2020-04-29",4658.66,4658.66,4658.66,4658.66,0],["2020-05-04",4658.66,4658.66,4658.66,4658.66,0],["2020-05-05",4658.66,4658.66,4658.66,4658.66,0],["2020-05-06",4658.66,4658.66,4658.66,4658.66,0],["2020-05-07",4658.66,4658.66,4658.66,4658.66,0],["2020-05-08",4658.66,4658.66,4658.66,4658.66,0],["2020-05-11",4658.66,4658.66,4658.66,4658.66,0],["2020-05-12",4658.66,4658.66,4658.66,4658.66,0],["2020-05-13",4658.66,4658.66,4658.66,4658.66,0],["2020-05-14",4658.66,4658.66,4658.66,4658.66,0],["2020-05-15",4658.66,4658.66,4658.66,4658.66,0],["2020-05-18",4658.66,4658.66,4658.66,4658.66,0],["2020-05-19",4658.66,4658.66,4658.66,4658.66,0],["2020-05-20",4658.66,4658.66,4658.66,4658.66,0],["2020-05-21",4658.66,4658.66,4658.66,4658.66,0],["2020-05-22",4658.66,4658.66,4658.66,4658.66,0],["2020-05-25",4658.66,4658.66,4658.66,4658.66,0],["2020-05-26",4658.66,4658.66,4658.66,4658.66,0],["2020-05-27",4658.66,4658.66,4658.66,4658.66,0],["2020-05-28",4658.66,4658.66,4658.66,4658.66,0],["2020-05-29",4658.66,4658.66,4658.66,4658.66,0],["2020-06-01",4658.66,4658.66,4658.66,4658.66,0],["2020-06-02",4658.66,4658.66,4658.66,4658.66,0],["2020-06-03",4658.66,4658.66,4658.66,4658.66,0],["2020-06-04",4658.66,4658.66,4658.66,4658.66,0],["2020-06-05",4658.66,4658.66,4658.66,4658.66,0],["2020-06-08",4658.66,4658.66,4658.66,4658.66,0],["2020-06-09",4658.66,4658.66,4658.66,4658.66,0],["2020-06-10",4658.66,4658.66,4658.66,4658.66,0],["2020-06-11",4658.66,4658.66,4658.66,4658.66,0],["2020-06-12",4658.66,4658.66,4658.66,4658.66,0],["2020-06-15",4658.66,4658.66,4658.66,4658.66,0],["2020-06-16",4658.66,4658.66,4658.66,4658.66,0],["2020-06-17",4658.66,4658.66,4658.66,4658.66,0],["2020-06-18",4658.66,4658.66,4658.66,4658.66,8100],["2020-06-19",4658.66,4658.66,4658.66,4658.66,0],["2020-06-22",4658.66,4658.66,4658.66,4658.66,0],["2020-06-23",4658.66,4658.66,4658.66,4658.66,0],["2020-06-24",4658.66,4658.66,4658.66,4658.66,0],["2020-06-25",4658.66,4658.66,4658.66,4658.66,0],["2020-06-26",4658.66,4658.66,4658.66,4658.66,0],["2020-06-29",4658.66,4658.66,4658.66,4658.66,0],["2020-06-30",4658.66,4658.66,4658.66,4658.66,1750],["2020-07-01",4658.66,4658.66,4658.66,4658.66,0],["2020-07-02",4658.66,4658.66,4658.66,4658.66,0],["2020-07-03",4658.66,4658.66,4658.66,4658.66,0],["2020-07-06",4658.66,4658.66,4658.66,4658.66,0],["2020-07-07",4658.66,4658.66,4658.66,4658.66,29241],["2020-07-08",4658.66,4658.66,4658.66,4658.66,0],["2020-07-09",4658.66,4658.66,4658.66,4658.66,0],["2020-07-10",4658.66,4658.66,4658.66,4658.66,0],["2020-07-13",4658.66,4658.66,4658.66,4658.66,0],["2020-07-14",4658.66,4658.66,4658.66,4658.66,0],["2020-07-15",4658.66,4658.66,4658.66,4658.66,0],["2020-07-16",4658.66,4658.66,4658.66,4658.66,0],["2020-07-17",4658.66,4658.66,4658.66,4658.66,0],["2020-07-20",4658.66,4658.66,4658.66,4658.66,0],["2020-07-21",4658.66,4658.66,4658.66,4658.66,0],["2020-07-22",4658.66,4658.66,4658.66,4658.66,0],["2020-07-23",4658.66,4658.66,4658.66,4658.66,0],["2020-07-24",4658.66,4658.66,4658.66,4658.66,0],["2020-07-27",5357.46,5357.46,5124.52,5124.52,15800],["2020-07-28",5357.46,5357.46,5357.46,5357.46,0],["2020-07-29",5357.46,5357.46,5357.46,5357.46,0],["2020-07-30",5357.46,5357.46,5357.46,5357.46,0],["2020-07-31",5357.46,5357.46,5357.46,5357.46,0],["2020-08-03",5357.46,5357.46,5357.46,5357.46,2233],["2020-08-04",5357.46,5357.46,5357.46,5357.46,0],["2020-08-05",5357.46,5357.46,5357.46,5357.46,0],["2020-08-06",5357.46,5357.46,5357.46,5357.46,0],["2020-08-07",5357.46,5357.46,5357.46,5357.46,0],["2020-08-10",5357.46,5357.46,5357.46,5357.46,0],["2020-08-11",5357.46,5357.46,5357.46,5357.46,0],["2020-08-12",5357.46,5357.46,5357.46,5357.46,1000],["2020-08-13",5357.46,5357.46,5357.46,5357.46,0],["2020-08-14",5217.7,5217.7,4891.59,4891.59,500],["2020-08-17",5031.35,5031.35,5031.35,5031.35,0],["2020-08-18",5031.35,5031.35,5031.35,5031.35,0],["2020-08-19",5031.35,5031.35,5031.35,5031.35,0],["2020-08-20",5031.35,5031.35,5031.35,5031.35,0],["2020-08-21",5031.35,5031.35,5031.35,5031.35,0],["2020-08-24",5031.35,5031.35,5031.35,5031.35,0],["2020-08-25",5031.35,5031.35,5031.35,5031.35,0],["2020-08-26",5031.35,5031.35,5031.35,5031.35,0],["2020-08-27",5776.73,5776.73,5776.73,5776.73,100],["2020-08-28",5776.73,5776.73,5776.73,5776.73,0],["2020-08-31",5776.73,5776.73,5776.73,5776.73,0],["2020-09-01",6056.25,6056.25,6056.25,6056.25,100],["2020-09-03",6056.25,6056.25,6056.25,6056.25,0],["2020-09-04",6056.25,6056.25,6056.25,6056.25,0],["2020-09-07",6056.25,6056.25,6056.25,6056.25,0],["2020-09-08",6522.12,6522.12,6522.12,6522.12,100],["2020-09-09",6522.12,6522.12,6522.12,6522.12,0],["2020-09-10",6522.12,6522.12,6522.12,6522.12,0],["2020-09-11",6522.12,6522.12,6522.12,6522.12,0],["2020-09-14",6522.12,6522.12,6522.12,6522.12,0],["2020-09-15",6522.12,6522.12,6522.12,6522.12,0],["2020-09-16",6522.12,6522.12,6522.12,6522.12,0],["2020-09-17",6522.12,6522.12,6522.12,6522.12,0],["2020-09-18",6522.12,6522.12,6522.12,6522.12,0],["2020-09-21",6522.12,6522.12,6522.12,6522.12,0],["2020-09-22",6522.12,6522.12,6522.12,6522.12,0],["2020-09-23",6522.12,6522.12,6522.12,6522.12,0],["2020-09-24",6522.12,6522.12,6522.12,6522.12,10125],["2020-09-25",6522.12,6522.12,6522.12,6522.12,0],["2020-09-28",6522.12,6522.12,6522.12,6522.12,0],["2020-09-29",6522.12,6522.12,6522.12,6522.12,0],["2020-09-30",6522.12,6522.12,6522.12,6522.12,0],["2020-10-01",6522.12,6522.12,6522.12,6522.12,0],["2020-10-02",6987.99,6987.99,6987.99,6987.99,1200],["2020-10-05",6987.99,6987.99,6987.99,6987.99,0],["2020-10-06",6987.99,6987.99,6987.99,6987.99,0],["2020-10-07",6987.99,6987.99,6987.99,6987.99,0],["2020-10-08",6987.99,6987.99,6987.99,6987.99,0],["2020-10-09",6987.99,6987.99,6987.99,6987.99,0],["2020-10-12",6987.99,6987.99,6987.99,6987.99,0],["2020-10-13",6987.99,6987.99,6987.99,6987.99,0],["2020-10-14",6987.99,6987.99,6987.99,6987.99,0],["2020-10-15",6987.99,6987.99,6987.99,6987.99,0],["2020-10-16",6987.99,6987.99,6987.99,6987.99,0],["2020-10-19",6987.99,6987.99,6987.99,6987.99,0],["2020-10-20",6987.99,6987.99,6987.99,6987.99,0],["2020-10-21",6987.99,6987.99,6987.99,6987.99,0],["2020-10-22",6987.99,6987.99,6987.99,6987.99,0],["2020-10-23",6987.99,6987.99,6987.99,6987.99,0],["2020-10-26",6987.99,6987.99,6987.99,6987.99,0],["2020-10-27",6987.99,6987.99,6987.99,6987.99,0],["2020-10-28",6987.99,6987.99,6987.99,6987.99,0],["2020-10-29",6987.99,6987.99,6987.99,6987.99,0],["2020-10-30",6987.99,6987.99,6987.99,6987.99,0],["2020-11-02",6987.99,6987.99,6987.99,6987.99,0],["2020-11-03",6987.99,6987.99,6987.99,6987.99,0],["2020-11-04",6987.99,6987.99,6987.99,6987.99,0],["2020-11-05",6987.99,6987.99,6987.99,6987.99,0],["2020-11-06",6987.99,6987.99,6987.99,6987.99,0],["2020-11-09",6987.99,6987.99,6987.99,6987.99,0],["2020-11-10",6987.99,6987.99,6987.99,6987.99,0],["2020-11-11",6987.99,6987.99,6987.99,6987.99,0],["2020-11-12",6987.99,6987.99,6987.99,6987.99,0],["2020-11-13",6987.99,6987.99,6987.99,6987.99,0],["2020-11-16",6987.99,6987.99,6987.99,6987.99,0],["2020-11-17",6987.99,6987.99,6987.99,6987.99,0],["2020-11-18",6987.99,6987.99,6987.99,6987.99,0],["2020-11-19",6987.99,6987.99,6987.99,6987.99,0],["2020-11-20",6522.12,6987.99,6522.12,6987.99,5900],["2020-11-23",6755.05,6755.05,6755.05,6755.05,14300],["2020-11-24",6755.05,6755.05,6755.05,6755.05,0],["2020-11-25",6755.05,6755.05,6755.05,6755.05,0],["2020-11-26",7267.51,7267.51,7267.51,7267.51,1000],["2020-11-27",7267.51,7267.51,7267.51,7267.51,0],["2020-11-30",7267.51,7267.51,7267.51,7267.51,0],["2020-12-01",7267.51,7267.51,7267.51,7267.51,0],["2020-12-02",7267.51,7267.51,7267.51,7267.51,0],["2020-12-03",7267.51,7267.51,7267.51,7267.51,0],["2020-12-04",7267.51,7267.51,7267.51,7267.51,0],["2020-12-07",7453.85,7453.85,7453.85,7453.85,1100],["2020-12-08",7453.85,7453.85,7453.85,7453.85,0],["2020-12-09",7453.85,7453.85,7453.85,7453.85,0],["2020-12-10",8571.93,8571.93,8385.58,8385.58,4400],["2020-12-11",8525.34,8525.34,8525.34,8525.34,0],["2020-12-14",8525.34,8525.34,8385.58,8385.58,0],["2020-12-15",8525.34,8525.34,8385.58,8385.58,0],["2020-12-16",8525.34,8525.34,8385.58,8385.58,0],["2020-12-17",8432.17,8432.17,8432.17,8432.17,500],["2020-12-18",8432.17,8432.17,8432.17,8432.17,0],["2020-12-21",8618.52,8618.52,8618.52,8618.52,500],["2020-12-22",8618.52,8618.52,8618.52,8618.52,0],["2020-12-23",8618.52,8618.52,8618.52,8618.52,0],["2020-12-24",8618.52,8618.52,8618.52,8618.52,0],["2020-12-25",8060.85,8060.85,8060.85,8060.85,200],["2020-12-28",8060.85,8060.85,8060.85,8060.85,0],["2020-12-29",8060.85,8060.85,8060.85,8060.85,100],["2020-12-30",8060.85,8060.85,8060.85,8060.85,0],["2020-12-31",8060.85,8060.85,8060.85,8060.85,0],["2021-01-04",7604.57,7604.57,7604.57,7604.57,200],["2021-01-05",7604.57,7604.57,7604.57,7604.57,0],["2021-01-06",7604.57,7604.57,7604.57,7604.57,0],["2021-01-07",7604.57,7604.57,7604.57,7604.57,0],["2021-01-08",7604.57,7604.57,7604.57,7604.57,0],["2021-01-11",7604.57,7604.57,7604.57,7604.57,0],["2021-01-12",7604.57,7604.57,7604.57,7604.57,0],["2021-01-13",8719.91,8719.91,8719.91,8719.91,3100],["2021-01-14",8719.91,8719.91,8719.91,8719.91,0],["2021-01-15",8719.91,8719.91,8719.91,8719.91,0],["2021-01-18",8719.91,8719.91,8719.91,8719.91,0],["2021-01-19",8111.54,8111.54,8111.54,8111.54,100],["2021-01-20",9328.28,9328.28,9328.28,9328.28,2000],["2021-01-21",9328.28,9328.28,9328.28,9328.28,0],["2021-01-22",9328.28,9328.28,9328.28,9328.28,0],["2021-01-25",9531.06,9531.06,9531.06,9531.06,100],["2021-01-26",9531.06,9531.06,9531.06,9531.06,0],["2021-01-27",9531.06,9531.06,9531.06,9531.06,0],["2021-01-28",9125.49,9125.49,9125.49,9125.49,27800],["2021-01-29",10392.92,10494.31,10392.92,10494.31,6200],["2021-02-01",10697.1,11153.37,10697.1,11153.37,800],["2021-02-02",11660.34,11711.04,11660.34,11660.34,2300],["2021-02-03",11660.34,11660.34,11660.34,11660.34,2000],["2021-02-04",11660.34,11660.34,11660.34,11660.34,0],["2021-02-05",11660.34,11660.34,11660.34,11660.34,0],["2021-02-08",11660.34,11660.34,11660.34,11660.34,0],["2021-02-09",11660.34,11660.34,11660.34,11660.34,0],["2021-02-17",11660.34,11660.34,11660.34,11660.34,0],["2021-02-18",11660.34,11660.34,11660.34,11660.34,0],["2021-02-19",11660.34,11660.34,11660.34,11660.34,0],["2021-02-22",11660.34,11660.34,11660.34,11660.34,0],["2021-02-23",11660.34,11660.34,11660.34,11660.34,2000],["2021-02-24",11660.34,11660.34,11660.34,11660.34,2000],["2021-02-25",11660.34,11660.34,11660.34,11660.34,1600],["2021-02-26",11913.83,11913.83,11913.83,11913.83,1400],["2021-03-01",11913.83,11913.83,11913.83,11913.83,0],["2021-03-02",11913.83,11913.83,11913.83,11913.83,0],["2021-03-03",12420.8,12420.8,12420.8,12420.8,3100],["2021-03-04",12420.8,12420.8,12420.8,12420.8,0],["2021-03-05",12420.8,12420.8,12420.8,12420.8,0],["2021-03-08",12420.8,12420.8,12420.8,12420.8,0],["2021-03-09",12420.8,12420.8,12420.8,12420.8,0],["2021-03-10",12674.29,12674.29,12674.29,12674.29,200],["2021-03-11",13181.26,13181.26,13181.26,13181.26,1400],["2021-03-12",13181.26,13181.26,13181.26,13181.26,500],["2021-03-15",13181.26,13181.26,13181.26,13181.26,0],["2021-03-16",13181.26,13181.26,13181.26,13181.26,2000],["2021-03-17",12927.77,13181.26,12927.77,13181.26,900],["2021-03-18",13029.17,13029.17,13029.17,13029.17,0],["2021-03-19",11609.65,13029.17,11609.65,13029.17,200],["2021-03-22",12420.8,13333.35,12420.8,13333.35,1400],["2021-03-23",13181.26,13181.26,13181.26,13181.26,3400],["2021-03-24",13181.26,13181.26,13181.26,13181.26,0],["2021-03-25",13181.26,13181.26,13181.26,13181.26,1100],["2021-03-26",13181.26,13181.26,13181.26,13181.26,0],["2021-03-29",14195.2,14195.2,14195.2,14195.2,100],["2021-03-30",14195.2,14195.2,14195.2,14195.2,0],["2021-03-31",14195.2,14195.2,14195.2,14195.2,0],["2021-04-01",13181.26,13181.26,13181.26,13181.26,2600],["2021-04-02",13181.26,13181.26,13181.26,13181.26,0],["2021-04-05",13181.26,13181.26,13181.26,13181.26,0],["2021-04-06",13181.26,13181.26,13181.26,13181.26,0],["2021-04-07",13434.75,13434.75,13434.75,13434.75,100],["2021-04-08",13434.75,13434.75,13434.75,13434.75,0],["2021-04-09",13434.75,13434.75,13434.75,13434.75,0],["2021-04-12",13434.75,13434.75,13434.75,13434.75,0],["2021-04-13",13384.05,13384.05,13384.05,13384.05,100],["2021-04-14",13384.05,13384.05,13384.05,13384.05,0],["2021-04-15",13384.05,13384.05,13384.05,13384.05,0],["2021-04-16",13384.05,13384.05,13384.05,13384.05,0],["2021-04-19",13384.05,13384.05,13384.05,13384.05,0],["2021-04-20",13384.05,13384.05,13384.05,13384.05,0],["2021-04-22",13181.26,13181.26,13181.26,13181.26,100],["2021-04-23",13181.26,13181.26,13181.26,13181.26,0],["2021-04-26",13181.26,13181.26,13181.26,13181.26,0],["2021-04-27",13181.26,13181.26,13181.26,13181.26,0],["2021-04-28",13181.26,13181.26,13181.26,13181.26,600],["2021-04-29",13181.26,13181.26,13181.26,13181.26,0],["2021-05-04",13181.26,13181.26,13181.26,13181.26,0],["2021-05-05",13181.26,13181.26,13181.26,13181.26,0],["2021-05-06",13688.23,13688.23,13688.23,13688.23,400],["2021-05-07",13688.23,13688.23,13688.23,13688.23,0],["2021-05-10",13688.23,13688.23,13688.23,13688.23,0],["2021-05-11",13688.23,13688.23,13688.23,13688.23,0],["2021-05-12",13688.23,13688.23,13688.23,13688.23,0],["2021-05-13",13688.23,13688.23,13688.23,13688.23,0],["2021-05-14",13688.23,13688.23,13688.23,13688.23,0],["2021-05-17",13891.02,13891.02,13891.02,13891.02,300],["2021-05-18",13891.02,13891.02,13891.02,13891.02,0],["2021-05-19",13891.02,13891.02,13891.02,13891.02,0],["2021-05-20",13941.72,13941.72,13941.72,13941.72,100],["2021-05-21",13941.72,13941.72,13941.72,13941.72,0],["2021-05-24",13992.41,14144.51,13992.41,14144.51,500],["2021-05-25",14144.51,14144.51,14144.51,14144.51,100],["2021-05-26",14144.51,14144.51,14144.51,14144.51,100],["2021-05-27",14144.51,14144.51,14144.51,14144.51,0],["2021-05-28",14144.51,14144.51,14144.51,14144.51,0],["2021-05-31",14296.6,14296.6,14296.6,14296.6,200],["2021-06-01",14992.69,14992.69,14992.69,14992.69,200],["2021-06-02",12850.87,12850.87,12850.87,12850.87,100],["2021-06-03",12850.87,12850.87,12850.87,12850.87,0],["2021-06-04",13975.32,13975.32,13975.32,13975.32,100],["2021-06-07",13975.32,13975.32,13975.32,13975.32,0],["2021-06-08",13975.32,13975.32,13975.32,13975.32,0],["2021-06-09",13975.32,13975.32,13975.32,13975.32,0],["2021-06-10",14243.05,14243.05,14243.05,14243.05,100],["2021-06-11",14243.05,14243.05,14243.05,14243.05,0],["2021-06-14",14243.05,14243.05,14243.05,14243.05,0],["2021-06-15",14243.05,14243.05,14243.05,14243.05,100],["2021-06-16",14243.05,14243.05,14243.05,14243.05,0],["2021-06-17",14243.05,14243.05,14243.05,14243.05,0],["2021-06-18",14243.05,14243.05,14243.05,14243.05,0],["2021-06-21",14243.05,14243.05,14243.05,14243.05,400],["2021-06-22",14243.05,14243.05,14243.05,14243.05,0],["2021-06-23",14243.05,14243.05,14243.05,14243.05,0],["2021-06-24",14724.96,14724.96,14724.96,14724.96,200],["2021-06-25",14724.96,14724.96,14724.96,14724.96,0],["2021-06-28",14724.96,14724.96,14724.96,14724.96,0],["2021-06-29",14724.96,14724.96,14724.96,14724.96,0],["2021-06-30",14724.96,14724.96,14724.96,14724.96,0],["2021-07-01",14724.96,14724.96,14724.96,14724.96,0],["2021-07-02",14724.96,14724.96,14724.96,14724.96,0],["2021-07-05",14724.96,14724.96,14724.96,14724.96,0],["2021-07-06",14724.96,14724.96,14724.96,14724.96,0],["2021-07-07",14724.96,14724.96,14724.96,14724.96,0],["2021-07-08",14724.96,14724.96,14724.96,14724.96,0],["2021-07-09",14724.96,14724.96,14724.96,14724.96,0],["2021-07-12",14724.96,14724.96,14724.96,14724.96,0],["2021-07-13",14724.96,14724.96,14724.96,14724.96,0],["2021-07-14",14724.96,14724.96,14724.96,14724.96,0],["2021-07-15",14724.96,14724.96,14724.96,14724.96,0],["2021-07-16",14724.96,14724.96,14724.96,14724.96,0],["2021-07-19",14724.96,14724.96,14724.96,14724.96,0],["2021-07-20",14724.96,14724.96,14724.96,14724.96,0],["2021-07-21",14724.96,14724.96,14724.96,14724.96,0],["2021-07-22",14724.96,14724.96,14724.96,14724.96,0],["2021-07-23",14724.96,14724.96,14724.96,14724.96,0],["2021-07-26",14724.96,14724.96,14724.96,14724.96,0],["2021-07-27",14724.96,14724.96,14724.96,14724.96,0],["2021-07-28",14724.96,14724.96,14724.96,14724.96,0],["2021-07-29",14724.96,14724.96,14724.96,14724.96,0],["2021-07-30",14724.96,14724.96,14724.96,14724.96,0],["2021-08-02",14724.96,14724.96,14724.96,14724.96,0],["2021-08-03",14724.96,14724.96,14724.96,14724.96,0],["2021-08-04",14671.41,14671.41,14671.41,14671.41,100],["2021-08-05",14671.41,14671.41,14671.41,14671.41,0],["2021-08-06",14671.41,14671.41,14671.41,14671.41,0],["2021-08-09",13225.69,13225.69,13225.69,13225.69,100],["2021-08-10",13225.69,13225.69,13225.69,13225.69,0],["2021-08-11",13225.69,13225.69,13225.69,13225.69,0],["2021-08-12",13225.69,13225.69,13225.69,13225.69,0],["2021-08-13",13225.69,13225.69,13225.69,13225.69,0],["2021-08-16",13225.69,13225.69,13225.69,13225.69,0],["2021-08-17",13225.69,13225.69,13225.69,13225.69,0],["2021-08-18",13225.69,13225.69,13225.69,13225.69,0],["2021-08-19",13225.69,13225.69,13225.69,13225.69,0],["2021-08-20",13225.69,13225.69,13225.69,13225.69,0],["2021-08-23",13225.69,13225.69,13225.69,13225.69,0],["2021-08-24",13225.69,13225.69,13225.69,13225.69,0],["2021-08-25",13225.69,13225.69,13225.69,13225.69,0],["2021-08-26",13225.69,13225.69,13225.69,13225.69,0],["2021-08-27",14350.14,15046.23,14350.14,15046.23,300],["2021-08-30",14832.05,14832.05,14832.05,14832.05,0],["2021-08-31",14832.05,14832.05,14832.05,14832.05,0],["2021-09-01",14832.05,14832.05,14832.05,14832.05,0],["2021-09-06",14832.05,14832.05,14832.05,14832.05,0],["2021-09-07",14832.05,14832.05,14832.05,14832.05,0],["2021-09-08",14832.05,14832.05,14832.05,14832.05,0],["2021-09-09",14832.05,14832.05,14832.05,14832.05,0],["2021-09-10",14832.05,14832.05,14832.05,14832.05,0],["2021-09-13",14832.05,14832.05,14832.05,14832.05,0],["2021-09-14",14832.05,14832.05,14832.05,14832.05,0],["2021-09-15",14832.05,14832.05,14832.05,14832.05,0],["2021-09-16",14832.05,14832.05,14832.05,14832.05,0],["2021-09-17",14832.05,14832.05,14832.05,14832.05,0],["2021-09-20",14832.05,14832.05,14832.05,14832.05,0],["2021-09-21",14832.05,14832.05,14832.05,14832.05,0],["2021-09-22",14832.05,14832.05,14832.05,14832.05,0],["2021-09-23",14832.05,14832.05,14832.05,14832.05,0],["2021-09-24",14832.05,14832.05,14832.05,14832.05,0],["2021-09-27",14832.05,14832.05,14832.05,14832.05,0],["2021-09-28",14832.05,14832.05,14832.05,14832.05,0],["2021-09-29",13546.96,13546.96,13546.96,13546.96,100],["2021-09-30",13546.96,13546.96,13546.96,13546.96,0],["2021-10-01",13546.96,13546.96,13546.96,13546.96,0],["2021-10-04",13546.96,13546.96,13546.96,13546.96,0],["2021-10-05",12208.33,12208.33,11565.79,11565.79,300],["2021-10-06",11779.97,11779.97,11779.97,11779.97,6900],["2021-10-07",11779.97,11779.97,11779.97,11779.97,0],["2021-10-08",11779.97,11779.97,11779.97,11779.97,0],["2021-10-11",11779.97,11779.97,11779.97,11779.97,0],["2021-10-12",11779.97,11779.97,11779.97,11779.97,0],["2021-10-13",11779.97,11779.97,11779.97,11779.97,0],["2021-10-14",13386.33,13546.96,13386.33,13546.96,13700],["2021-10-15",13546.96,13546.96,13546.96,13546.96,0],["2021-10-18",13546.96,13546.96,13546.96,13546.96,0],["2021-10-19",13546.96,13546.96,13546.96,13546.96,0],["2021-10-20",13546.96,13546.96,13546.96,13546.96,0],["2021-10-21",13654.05,13654.05,13654.05,13654.05,100],["2021-10-22",13654.05,13654.05,13654.05,13654.05,0],["2021-10-25",13654.05,13654.05,13654.05,13654.05,0],["2021-10-26",13654.05,13654.05,13654.05,13654.05,0],["2021-10-27",13654.05,13654.05,13654.05,13654.05,0],["2021-10-28",13654.05,13654.05,13654.05,13654.05,0],["2021-10-29",13654.05,13654.05,13654.05,13654.05,0],["2021-11-01",13654.05,13654.05,13654.05,13654.05,0],["2021-11-02",13654.05,13654.05,13654.05,13654.05,0],["2021-11-03",13654.05,13654.05,13654.05,13654.05,0],["2021-11-04",13654.05,13654.05,13654.05,13654.05,0],["2021-11-05",13654.05,13654.05,13654.05,13654.05,0],["2021-11-08",13654.05,13654.05,13654.05,13654.05,0],["2021-11-09",13654.05,13654.05,13654.05,13654.05,0],["2021-11-10",12850.87,12850.87,12850.87,12850.87,1100],["2021-11-11",12850.87,12850.87,12850.87,12850.87,0],["2021-11-12",12850.87,12850.87,12850.87,12850.87,0],["2021-11-15",12850.87,12850.87,12850.87,12850.87,0],["2021-11-16",12850.87,12850.87,12850.87,12850.87,0],["2021-11-17",12850.87,12850.87,12850.87,12850.87,0],["2021-11-18",14457.23,14778.5,14457.23,14778.5,400],["2021-11-19",16063.59,16063.59,16063.59,16063.59,100],["2021-11-22",16063.59,16063.59,16063.59,16063.59,0],["2021-11-23",16063.59,16063.59,16063.59,16063.59,0],["2021-11-24",16599.04,16599.04,16599.04,16599.04,100],["2021-11-25",16599.04,16599.04,16599.04,16599.04,100],["2021-11-26",16063.59,17134.5,16063.59,17134.5,1100],["2021-11-29",17134.5,17134.5,17134.5,17134.5,100],["2021-11-30",17134.5,17134.5,17134.5,17134.5,0],["2021-12-01",17134.5,17134.5,17134.5,17134.5,0],["2021-12-02",17134.5,17134.5,17134.5,17134.5,0],["2021-12-03",17134.5,17134.5,17134.5,17134.5,0],["2021-12-06",17134.5,17134.5,17134.5,17134.5,0],["2021-12-07",17134.5,17134.5,17134.5,17134.5,0],["2021-12-08",19597.58,19597.58,19222.76,19276.31,500],["2021-12-09",19276.31,19276.31,19276.31,19276.31,400],["2021-12-10",19276.31,19276.31,19276.31,19276.31,0],["2021-12-13",19276.31,19276.31,19276.31,19276.31,0],["2021-12-14",19276.31,19276.31,19276.31,19276.31,0],["2021-12-15",19276.31,19276.31,19276.31,19276.31,0],["2021-12-16",19276.31,19276.31,19276.31,19276.31,0],["2021-12-17",19276.31,19276.31,19276.31,19276.31,0],["2021-12-20",19276.31,19276.31,19276.31,19276.31,1000],["2021-12-21",19222.76,19276.31,19222.76,19276.31,600],["2021-12-22",19276.31,20347.22,19276.31,20347.22,1100],["2021-12-23",19383.4,19383.4,19383.4,19383.4,0],["2021-12-24",19383.4,19383.4,19383.4,19383.4,0],["2021-12-27",16478.68,16478.68,16478.68,16478.68,100],["2021-12-28",16478.68,16478.68,16478.68,16478.68,0],["2021-12-29",16478.68,16478.68,16478.68,16478.68,0],["2021-12-30",16478.68,16478.68,16478.68,16478.68,0],["2021-12-31",16478.68,16478.68,16478.68,16478.68,0],["2022-01-04",14020.85,14020.85,14020.85,14020.85,100],["2022-01-05",16087.66,16087.66,16087.66,16087.66,1000],["2022-01-06",16087.66,16087.66,16087.66,16087.66,0],["2022-01-07",16087.66,16087.66,16087.66,16087.66,0],["2022-01-10",16087.66,16087.66,16087.66,16087.66,0],["2022-01-11",16087.66,16087.66,16087.66,16087.66,0],["2022-01-12",16087.66,16087.66,16087.66,16087.66,0],["2022-01-13",16087.66,16087.66,16087.66,16087.66,0],["2022-01-14",16087.66,16087.66,16087.66,16087.66,0],["2022-01-17",16199.38,16199.38,16199.38,16199.38,300],["2022-01-18",16199.38,16199.38,16199.38,16199.38,0],["2022-01-19",16199.38,16199.38,16199.38,16199.38,0],["2022-01-20",16199.38,16199.38,16199.38,16199.38,0],["2022-01-21",16199.38,16199.38,16199.38,16199.38,0],["2022-01-24",16199.38,16199.38,16199.38,16199.38,0],["2022-01-25",16199.38,16199.38,16199.38,16199.38,0],["2022-01-26",16199.38,16199.38,16199.38,16199.38,0],["2022-01-27",16199.38,16199.38,16199.38,16199.38,0],["2022-01-28",16199.38,16199.38,16199.38,16199.38,0],["2022-02-07",16199.38,16199.38,16199.38,16199.38,0],["2022-02-08",16199.38,16199.38,16199.38,16199.38,0],["2022-02-09",16199.38,16199.38,16199.38,16199.38,0],["2022-02-10",16199.38,16199.38,16199.38,16199.38,0],["2022-02-11",16199.38,16199.38,16199.38,16199.38,0],["2022-02-14",16199.38,16199.38,16199.38,16199.38,0],["2022-02-15",16199.38,16199.38,16199.38,16199.38,0],["2022-02-16",16199.38,16199.38,16199.38,16199.38,0],["2022-02-17",16199.38,16199.38,16199.38,16199.38,0],["2022-02-18",16199.38,16199.38,16199.38,16199.38,0],["2022-02-21",16199.38,16199.38,16199.38,16199.38,0],["2022-02-22",16199.38,16199.38,16199.38,16199.38,0],["2022-02-23",16199.38,16199.38,16199.38,16199.38,0],["2022-02-24",16199.38,16199.38,16199.38,16199.38,0],["2022-02-25",16199.38,16199.38,16199.38,16199.38,0],["2022-02-28",16199.38,16199.38,16199.38,16199.38,0],["2022-03-01",16199.38,16199.38,16199.38,16199.38,0],["2022-03-02",22679.14,22679.14,16478.68,16478.68,1300],["2022-03-03",17986.9,17986.9,17986.9,17986.9,0],["2022-03-04",17986.9,17986.9,17986.9,17986.9,0],["2022-03-07",17986.9,17986.9,17986.9,17986.9,3300],["2022-03-08",16757.98,16757.98,16757.98,16757.98,100],["2022-03-09",17595.88,17595.88,17595.88,17595.88,500],["2022-03-10",17595.88,17595.88,17595.88,17595.88,0],["2022-03-11",17595.88,17595.88,17595.88,17595.88,0],["2022-03-14",17595.88,17595.88,17595.88,17595.88,0],["2022-03-15",17595.88,17595.88,17595.88,17595.88,0],["2022-03-16",17595.88,17595.88,17595.88,17595.88,0],["2022-03-17",17595.88,17595.88,17595.88,17595.88,0],["2022-03-18",17595.88,17595.88,17595.88,17595.88,0],["2022-03-21",17595.88,17595.88,17595.88,17595.88,0],["2022-03-22",17595.88,17595.88,17595.88,17595.88,0],["2022-03-23",17595.88,17595.88,17595.88,17595.88,0],["2022-03-24",17595.88,17595.88,17595.88,17595.88,0],["2022-03-25",17595.88,17595.88,17595.88,17595.88,0],["2022-03-28",17595.88,17595.88,17595.88,17595.88,0],["2022-03-29",16757.98,16757.98,16757.98,16757.98,3000],["2022-03-30",16757.98,16757.98,16757.98,16757.98,0],["2022-03-31",16757.98,16757.98,16757.98,16757.98,0],["2022-04-01",16757.98,16757.98,16757.98,16757.98,0],["2022-04-04",16757.98,16757.98,16757.98,16757.98,0],["2022-04-05",16757.98,16757.98,16757.98,16757.98,0],["2022-04-06",16757.98,16757.98,16757.98,16757.98,0],["2022-04-07",14300.15,14300.15,14244.29,14244.29,2000],["2022-04-08",14244.29,14244.29,14244.29,14244.29,300],["2022-04-12",14300.15,14300.15,14300.15,14300.15,2900],["2022-04-13",14300.15,14300.15,14300.15,14300.15,0],["2022-04-14",14300.15,14300.15,14300.15,14300.15,0],["2022-04-15",14300.15,14300.15,14300.15,14300.15,0],["2022-04-18",14300.15,14300.15,14300.15,14300.15,0],["2022-04-19",14300.15,14300.15,14300.15,14300.15,0],["2022-04-20",14523.59,14523.59,14523.59,14523.59,200],["2022-04-21",14523.59,14523.59,14523.59,14523.59,100],["2022-04-22",14523.59,14523.59,14523.59,14523.59,0],["2022-04-25",14523.59,14523.59,14523.59,14523.59,0],["2022-04-26",14523.59,14523.59,14523.59,14523.59,0],["2022-04-27",14523.59,14523.59,14523.59,14523.59,0],["2022-04-28",14523.59,14523.59,14523.59,14523.59,0],["2022-04-29",14523.59,14523.59,14523.59,14523.59,0],["2022-05-04",14523.59,14523.59,14523.59,14523.59,0],["2022-05-05",14523.59,14523.59,14523.59,14523.59,100],["2022-05-06",14523.59,14523.59,14523.59,14523.59,0],["2022-05-09",14579.45,14579.45,14523.59,14523.59,300],["2022-05-10",14579.45,14579.45,14579.45,14579.45,0],["2022-05-11",14579.45,14579.45,14579.45,14579.45,0],["2022-05-12",14579.45,14579.45,14579.45,14579.45,0],["2022-05-13",14579.45,14579.45,14579.45,14579.45,0],["2022-05-16",13964.99,13964.99,13964.99,13964.99,100],["2022-05-17",13964.99,13964.99,13964.99,13964.99,0],["2022-05-18",13964.99,13964.99,13964.99,13964.99,0],["2022-05-19",13964.99,13964.99,13964.99,13964.99,0],["2022-05-20",13964.99,13964.99,13964.99,13964.99,0],["2022-05-23",11898.17,11898.17,11898.17,11898.17,100],["2022-05-24",13629.83,13629.83,13629.83,13629.83,400],["2022-05-25",13629.83,13629.83,13629.83,13629.83,0],["2022-05-26",13629.83,13629.83,13629.83,13629.83,0],["2022-05-27",13629.83,13629.83,13629.83,13629.83,0],["2022-05-30",13629.83,13629.83,13629.83,13629.83,0],["2022-05-31",13629.83,13629.83,13629.83,13629.83,0],["2022-06-01",14244.29,14244.29,11618.87,11618.87,300],["2022-06-02",11395.43,11730.59,11395.43,11395.43,5400],["2022-06-03",11451.29,11451.29,11451.29,11451.29,0],["2022-06-06",11451.29,11451.29,11451.29,11451.29,0],["2022-06-07",11507.15,11507.15,11507.15,11507.15,600],["2022-06-08",11507.15,11507.15,11507.15,11507.15,0],["2022-06-09",11507.15,11507.15,11507.15,11507.15,0],["2022-06-10",11507.15,11507.15,11507.15,11507.15,0],["2022-06-13",10334.09,12009.89,10334.09,12009.89,2400],["2022-06-14",11786.45,11786.45,11786.45,11786.45,0],["2022-06-15",11786.45,11786.45,11786.45,11786.45,0],["2022-06-16",11786.45,11786.45,11786.45,11786.45,0],["2022-06-17",11786.45,11786.45,11786.45,11786.45,0],["2022-06-20",12289.19,12289.19,12289.19,12289.19,100],["2022-06-21",11842.31,11842.31,11842.31,11842.31,700],["2022-06-22",11842.31,12289.19,11842.31,12289.19,1600],["2022-06-23",12009.89,12009.89,12009.89,12009.89,0],["2022-06-24",12009.89,12009.89,12009.89,12009.89,300],["2022-06-27",12009.89,12009.89,12009.89,12009.89,0],["2022-06-28",12009.89,12009.89,12009.89,12009.89,0],["2022-06-29",12568.49,12568.49,12568.49,12568.49,1100],["2022-06-30",12568.49,12568.49,12568.49,12568.49,0],["2022-07-01",12568.49,12568.49,12568.49,12568.49,0],["2022-07-04",12568.49,12568.49,12568.49,12568.49,0],["2022-07-05",12568.49,12568.49,12568.49,12568.49,0],["2022-07-06",12568.49,12568.49,12568.49,12568.49,0],["2022-07-07",13127.09,13127.09,13127.09,13127.09,600],["2022-07-08",12289.19,12289.19,12289.19,12289.19,90300],["2022-07-11",12289.19,12289.19,12289.19,12289.19,100],["2022-07-12",12289.19,12289.19,12289.19,12289.19,0],["2022-07-13",12289.19,12289.19,12289.19,12289.19,0],["2022-07-14",12289.19,12289.19,12289.19,12289.19,0],["2022-07-15",12289.19,12289.19,12289.19,12289.19,0],["2022-07-18",12289.19,12289.19,12289.19,12289.19,0],["2022-07-19",12400.91,12400.91,12400.91,12400.91,100],["2022-07-20",12400.91,12400.91,12400.91,12400.91,0],["2022-07-21",12400.91,12400.91,12400.91,12400.91,0],["2022-07-22",14244.29,14244.29,14244.29,14244.29,200],["2022-07-25",14244.29,14244.29,14244.29,14244.29,22777],["2022-07-26",14244.29,14244.29,14244.29,14244.29,1200],["2022-07-27",14244.29,14244.29,14244.29,14244.29,0],["2022-07-28",14244.29,14244.29,14244.29,14244.29,0],["2022-07-29",14244.29,14244.29,14244.29,14244.29,0],["2022-08-01",14244.29,14244.29,14244.29,14244.29,0],["2022-08-02",13057.26,13057.26,13057.26,13057.26,100],["2022-08-03",13057.26,13057.26,13057.26,13057.26,0],["2022-08-04",13057.26,13057.26,13057.26,13057.26,0],["2022-08-05",13057.26,13057.26,13057.26,13057.26,0],["2022-08-08",13057.26,13057.26,13057.26,13057.26,0],["2022-08-09",13057.26,13057.26,13057.26,13057.26,0],["2022-08-10",13057.26,13057.26,13057.26,13057.26,0],["2022-08-11",13057.26,13057.26,13057.26,13057.26,0],["2022-08-12",13057.26,13057.26,13057.26,13057.26,0],["2022-08-15",13057.26,13057.26,13057.26,13057.26,0],["2022-08-16",13057.26,13057.26,13057.26,13057.26,0],["2022-08-17",13057.26,13057.26,13057.26,13057.26,0],["2022-08-18",13057.26,13057.26,13057.26,13057.26,0],["2022-08-19",13057.26,13057.26,13057.26,13057.26,0],["2022-08-22",13057.26,13057.26,13057.26,13057.26,0],["2022-08-23",13057.26,13057.26,13057.26,13057.26,0],["2022-08-24",13057.26,13057.26,13057.26,13057.26,0],["2022-08-25",13057.26,13057.26,13057.26,13057.26,0],["2022-08-26",13057.26,13057.26,13057.26,13057.26,0],["2022-08-29",13057.26,13057.26,13057.26,13057.26,0],["2022-08-30",13057.26,13057.26,13057.26,13057.26,0],["2022-08-31",15015.85,15015.85,15015.85,15015.85,200],["2022-09-05",13057.26,13057.26,13057.26,13057.26,100],["2022-09-06",13057.26,13057.26,13057.26,13057.26,0],["2022-09-07",13057.26,13057.26,13057.26,13057.26,0],["2022-09-08",13057.26,13057.26,13057.26,13057.26,2000],["2022-09-09",13057.26,13057.26,13057.26,13057.26,0],["2022-09-12",11098.67,14244.29,11098.67,14244.29,200],["2022-09-13",10979.97,10979.97,10979.97,10979.97,100],["2022-09-14",12463.75,12463.75,12463.75,12463.75,1100],["2022-09-15",14303.64,14303.64,14244.29,14244.29,2200],["2022-09-16",14303.64,14303.64,14303.64,14303.64,0],["2022-09-19",13057.26,13057.26,12997.91,12997.91,900],["2022-09-20",11395.43,14244.29,11276.73,14244.29,1200],["2022-09-21",11514.13,11514.13,11514.13,11514.13,0],["2022-09-22",11514.13,11514.13,11514.13,11514.13,0],["2022-09-23",11514.13,11514.13,11514.13,11514.13,0],["2022-09-26",11514.13,11514.13,11514.13,11514.13,0],["2022-09-27",11514.13,11514.13,11514.13,11514.13,0],["2022-09-28",9971.0,13235.32,9971.0,13235.32,600],["2022-09-29",12701.15,12701.15,12701.15,12701.15,0],["2022-09-30",12701.15,12701.15,12701.15,12701.15,0],["2022-10-03",10979.97,14600.39,10979.97,14600.39,300],["2022-10-04",11039.32,13947.53,11039.32,13947.53,200],["2022-10-05",11870.24,11870.24,11870.24,11870.24,100],["2022-10-06",12166.99,12166.99,12166.99,12166.99,100],["2022-10-07",12166.99,12166.99,12166.99,12166.99,0],["2022-10-10",12997.91,13057.26,12997.91,13057.26,16900],["2022-10-11",13057.26,13057.26,13057.26,13057.26,0],["2022-10-12",11276.73,11276.73,11276.73,11276.73,100],["2022-10-13",10386.46,12938.56,10386.46,12938.56,200],["2022-10-14",11692.18,11692.18,11692.18,11692.18,0],["2022-10-17",11870.24,11870.24,11810.89,11810.89,1100],["2022-10-18",11336.08,11336.08,11336.08,11336.08,4500],["2022-10-19",11514.13,11810.89,11514.13,11810.89,1900],["2022-10-20",11810.89,11810.89,11810.89,11810.89,2000],["2022-10-21",10742.57,13413.37,10742.57,11632.83,500],["2022-10-24",11810.89,11810.89,11810.89,11810.89,0],["2022-10-25",11514.13,11810.89,11276.73,11276.73,6000],["2022-10-26",11276.73,11276.73,11276.73,11276.73,200],["2022-10-27",9852.3,12404.4,9852.3,12404.4,800],["2022-10-28",10386.46,10386.46,10386.46,10386.46,100],["2022-10-31",11276.73,11276.73,11276.73,11276.73,1900],["2022-11-01",11276.73,11276.73,11276.73,11276.73,0],["2022-11-02",11039.32,11039.32,10030.35,10030.35,11200],["2022-11-03",9199.43,9792.95,9199.43,9792.95,9200],["2022-11-04",11098.67,11098.67,11098.67,11098.67,100],["2022-11-07",10089.7,10089.7,10089.7,10089.7,200],["2022-11-08",8962.03,10030.35,8962.03,10030.35,300],["2022-11-09",10920.62,10920.62,10920.62,10920.62,200],["2022-11-10",9496.19,10861.27,9496.19,10683.21,3100],["2022-11-11",9199.43,10683.21,9199.43,10683.21,3200],["2022-11-14",10386.46,11276.73,10386.46,11276.73,600],["2022-11-15",10801.92,10801.92,10801.92,10801.92,0],["2022-11-16",10801.92,10801.92,10801.92,10801.92,0],["2022-11-17",10801.92,10801.92,10801.92,10801.92,0],["2022-11-18",11966.2,11966.2,11966.2,11966.2,100],["2022-11-21",10349.14,11642.78,10349.14,11642.78,46200],["2022-11-22",11448.74,11448.74,11448.74,11448.74,0],["2022-11-23",10478.51,11125.33,10413.82,11125.33,39200],["2022-11-24",11125.33,11125.33,11125.33,11125.33,1000],["2022-11-25",11125.33,11125.33,11125.33,11125.33,0],["2022-11-28",10995.96,10995.96,10349.14,10995.96,1100],["2022-11-29",10995.96,10995.96,10478.51,10995.96,600],["2022-11-30",10866.6,10995.96,10866.6,10995.96,600],["2022-12-01",10931.28,10931.28,10931.28,10931.28,1000],["2022-12-02",10931.28,10931.28,10931.28,10931.28,0],["2022-12-05",10931.28,10931.28,10931.28,10931.28,0],["2022-12-06",10931.28,10931.28,10413.82,10413.82,1300],["2022-12-07",10931.28,10995.96,10931.28,10995.96,60300],["2022-12-08",10931.28,10931.28,10931.28,10931.28,0],["2022-12-09",10931.28,10931.28,10931.28,10931.28,0],["2022-12-12",10931.28,10931.28,10931.28,10931.28,75506],["2022-12-13",10931.28,10931.28,10931.28,10931.28,20253],["2022-12-14",10413.82,10931.28,10413.82,10931.28,137066],["2022-12-15",10931.28,10931.28,10931.28,10931.28,150100],["2022-12-16",10931.28,10931.28,10931.28,10931.28,80100],["2022-12-19",10737.23,10737.23,10737.23,10737.23,33940],["2022-12-20",10672.55,12224.92,9184.86,9184.86,137935],["2022-12-21",10349.14,10349.14,10349.14,10349.14,4900],["2022-12-22",10413.82,10413.82,10413.82,10413.82,5100],["2022-12-23",10413.82,10672.55,10413.82,10672.55,1000],["2022-12-26",10607.87,10607.87,10607.87,10607.87,0],["2022-12-27",10607.87,10607.87,10607.87,10607.87,0],["2022-12-28",10801.92,10801.92,10349.14,10349.14,2400],["2022-12-29",10607.87,10607.87,10607.87,10607.87,2100],["2022-12-30",10349.14,10349.14,10349.14,10349.14,8900],["2023-01-03",10349.14,10349.14,10349.14,10349.14,0],["2023-01-04",10543.19,10543.19,10543.19,10543.19,100],["2023-01-05",10543.19,10543.19,10543.19,10543.19,0],["2023-01-06",10543.19,10543.19,10543.19,10543.19,0],["2023-01-09",10543.19,10543.19,10543.19,10543.19,0],["2023-01-10",10543.19,10543.19,10543.19,10543.19,0],["2023-01-11",10672.55,10672.55,10543.19,10543.19,200],["2023-01-12",10672.55,10672.55,10349.14,10413.82,500],["2023-01-13",10478.51,10478.51,10478.51,10478.51,0],["2023-01-16",10672.55,10672.55,10672.55,10672.55,100],["2023-01-17",10995.96,10995.96,10995.96,10995.96,200],["2023-01-18",10995.96,10995.96,10995.96,10995.96,0],["2023-01-19",10995.96,10995.96,10995.96,10995.96,0],["2023-01-27",10995.96,10995.96,10995.96,10995.96,0],["2023-01-30",10995.96,10995.96,10995.96,10995.96,0],["2023-01-31",10995.96,10995.96,10995.96,10995.96,0],["2023-02-01",11319.37,11319.37,11319.37,11319.37,100],["2023-02-02",11319.37,11319.37,11319.37,11319.37,0],["2023-02-03",11319.37,11319.37,11319.37,11319.37,500],["2023-02-06",11319.37,11319.37,11319.37,11319.37,100],["2023-02-07",11319.37,11319.37,11319.37,11319.37,0],["2023-02-08",12224.92,12224.92,11125.33,11125.33,3100],["2023-02-09",10931.28,10931.28,10931.28,10931.28,2000],["2023-02-10",10931.28,10931.28,10931.28,10931.28,0],["2023-02-13",11125.33,11125.33,11125.33,11125.33,2000],["2023-02-14",11125.33,11125.33,11125.33,11125.33,0],["2023-02-15",11125.33,11125.33,11125.33,11125.33,0],["2023-02-16",11125.33,11125.33,11125.33,11125.33,0],["2023-02-17",11125.33,11125.33,11125.33,11125.33,0],["2023-02-20",10349.14,10349.14,10349.14,10349.14,500],["2023-02-21",10349.14,10349.14,10349.14,10349.14,0],["2023-02-22",10995.96,10995.96,10995.96,10995.96,15000],["2023-02-23",10995.96,10995.96,10995.96,10995.96,0],["2023-02-24",10995.96,10995.96,10995.96,10995.96,0],["2023-02-27",10995.96,10995.96,10995.96,10995.96,0],["2023-02-28",10995.96,10995.96,10995.96,10995.96,100],["2023-03-01",10801.92,11190.01,10801.92,11190.01,1100],["2023-03-02",11254.69,11254.69,11254.69,11254.69,2100],["2023-03-03",11125.33,11254.69,11125.33,11125.33,51200],["2023-03-06",11642.78,11642.78,11642.78,11642.78,1000],["2023-03-07",11642.78,11642.78,11642.78,11642.78,0],["2023-03-08",11642.78,11642.78,11642.78,11642.78,0],["2023-03-09",11642.78,11642.78,11642.78,11642.78,0],["2023-03-10",11642.78,11642.78,11642.78,11642.78,0],["2023-03-13",12289.61,12289.61,12289.61,12289.61,100],["2023-03-14",12289.61,12289.61,12289.61,12289.61,0],["2023-03-15",12289.61,12289.61,12289.61,12289.61,0],["2023-03-16",12289.61,12289.61,12289.61,12289.61,0],["2023-03-17",12289.61,12289.61,12289.61,12289.61,0],["2023-03-20",12289.61,12289.61,12289.61,12289.61,0],["2023-03-21",12289.61,12289.61,12289.61,12289.61,0],["2023-03-22",12289.61,12289.61,12289.61,12289.61,0],["2023-03-23",12289.61,12289.61,12289.61,12289.61,0],["2023-03-24",12289.61,12289.61,12289.61,12289.61,0],["2023-03-27",12289.61,12289.61,12289.61,12289.61,0],["2023-03-28",12289.61,12289.61,12289.61,12289.61,0],["2023-03-29",12289.61,12289.61,12289.61,12289.61,0],["2023-03-30",12289.61,12289.61,12289.61,12289.61,0],["2023-03-31",11448.74,11448.74,11448.74,11448.74,1000],["2023-04-03",11448.74,11448.74,11448.74,11448.74,0],["2023-04-04",11448.74,11448.74,11448.74,11448.74,400],["2023-04-05",11384.06,11384.06,11384.06,11384.06,1000],["2023-04-06",11384.06,11384.06,11384.06,11384.06,0],["2023-04-07",11384.06,11384.06,11384.06,11384.06,1000],["2023-04-10",12160.24,12160.24,11513.42,11578.1,700],["2023-04-11",11642.78,11642.78,11642.78,11642.78,0],["2023-04-12",11578.1,11578.1,10607.87,11578.1,400],["2023-04-13",11319.37,11319.37,11319.37,11319.37,0],["2023-04-14",10413.82,10413.82,10413.82,10413.82,100],["2023-04-17",11772.15,11966.2,11448.74,11448.74,3500],["2023-04-18",11707.47,11707.47,11707.47,11707.47,0],["2023-04-19",11707.47,11707.47,11707.47,11707.47,0],["2023-04-20",11707.47,11707.47,11707.47,11707.47,0],["2023-04-21",9961.05,12224.92,9961.05,12224.92,200],["2023-04-24",11125.33,11125.33,11125.33,11125.33,300],["2023-04-25",11125.33,11125.33,11125.33,11125.33,0],["2023-04-26",11125.33,11125.33,11125.33,11125.33,0],["2023-04-27",11578.1,11578.1,11578.1,11578.1,1000],["2023-04-28",11578.1,11578.1,11578.1,11578.1,0],["2023-05-04",11578.1,11642.78,11578.1,11642.78,700],["2023-05-05",11642.78,11642.78,11513.42,11513.42,1100],["2023-05-08",11513.42,11513.42,11513.42,11513.42,2100],["2023-05-09",11513.42,11513.42,11513.42,11513.42,500],["2023-05-10",11513.42,11513.42,11513.42,11513.42,0],["2023-05-11",11384.06,11578.1,11384.06,11578.1,2000],["2023-05-12",11513.42,11513.42,11513.42,11513.42,0],["2023-05-15",11642.78,11642.78,11642.78,11642.78,100],["2023-05-16",12871.75,12871.75,10025.73,10025.73,200],["2023-05-17",12871.75,12936.43,12871.75,12936.43,200],["2023-05-18",12936.43,12936.43,12936.43,12936.43,0],["2023-05-19",10995.96,11319.37,10995.96,11319.37,300],["2023-05-22",11319.37,11319.37,11319.37,11319.37,10000],["2023-05-23",11642.78,11772.15,11642.78,11772.15,1600],["2023-05-24",11642.78,11642.78,11642.78,11642.78,1600],["2023-05-25",11642.78,11642.78,11642.78,11642.78,0],["2023-05-26",11642.78,11642.78,11642.78,11642.78,0],["2023-05-29",11642.78,11642.78,11642.78,11642.78,0],["2023-05-30",12160.24,12160.24,12160.24,12160.24,200],["2023-05-31",12160.24,12160.24,12160.24,12160.24,0],["2023-06-01",12160.24,12160.24,12160.24,12160.24,0],["2023-06-02",12160.24,12160.24,12160.24,12160.24,0],["2023-06-05",12418.97,12418.97,12418.97,12418.97,300],["2023-06-06",11966.2,12418.97,11966.2,12418.97,1100],["2023-06-07",12354.29,12418.97,12289.61,12289.61,10200],["2023-06-08",12418.97,12418.97,11966.2,12160.24,5500],["2023-06-09",12160.24,12160.24,12160.24,12160.24,1200],["2023-06-12",12871.75,12871.75,11966.2,11966.2,7600],["2023-06-13",12160.24,12160.24,12160.24,12160.24,100],["2023-06-14",12160.24,12160.24,12160.24,12160.24,0],["2023-06-15",12160.24,12160.24,12030.88,12095.56,2900],["2023-06-16",12095.56,12095.56,11966.2,12095.56,17100],["2023-06-19",12095.56,12095.56,12095.56,12095.56,9000],["2023-06-20",12289.61,12289.61,12289.61,12289.61,200],["2023-06-21",12095.56,12160.24,12095.56,12160.24,2800],["2023-06-22",12095.56,12224.92,12095.56,12095.56,28400],["2023-06-23",12095.56,12095.56,11966.2,11966.2,7100],["2023-06-26",12224.92,12224.92,12224.92,12224.92,500],["2023-06-27",12160.24,12160.24,12160.24,12160.24,2100],["2023-06-28",12289.61,12807.06,12289.61,12613.02,2600],["2023-06-29",12613.02,12613.02,12289.61,12613.02,10000],["2023-06-30",12613.02,12742.38,12289.61,12289.61,10700],["2023-07-03",12289.61,12289.61,12289.61,12289.61,0],["2023-07-04",14064.77,14064.77,12084.78,13245.46,800],["2023-07-05",12494.43,12494.43,12494.43,12494.43,100],["2023-07-06",14133.05,14133.05,14133.05,14133.05,100],["2023-07-07",14133.05,14133.05,14133.05,14133.05,0],["2023-07-10",12016.5,12904.09,12016.5,12767.54,4400],["2023-07-11",12767.54,12767.54,12767.54,12767.54,1200],["2023-07-12",12767.54,12767.54,12767.54,12767.54,0],["2023-07-13",12767.54,12767.54,12767.54,12767.54,0],["2023-07-14",12767.54,12767.54,12767.54,12767.54,0],["2023-07-17",12767.54,12767.54,12767.54,12767.54,0],["2023-07-18",12221.33,12494.43,12221.33,12494.43,200],["2023-07-19",12699.26,12699.26,12699.26,12699.26,100],["2023-07-20",11948.23,12562.71,11948.23,12562.71,300],["2023-07-21",12289.61,12289.61,12289.61,12289.61,600],["2023-07-24",12153.05,12289.61,12153.05,12289.61,9000],["2023-07-25",11811.68,12289.61,11811.68,12084.78,600],["2023-07-26",12289.61,12426.16,12289.61,12426.16,2200],["2023-07-27",11675.13,12904.09,11675.13,12835.81,5300],["2023-07-28",13655.12,13655.12,12972.36,12972.36,1100],["2023-07-31",14269.6,14269.6,13108.91,13108.91,200],["2023-08-01",13723.39,13723.39,13723.39,13723.39,0],["2023-08-02",12630.98,12835.81,12630.98,12835.81,700],["2023-08-03",12699.26,12699.26,12699.26,12699.26,0],["2023-08-04",12699.26,12699.26,12630.98,12630.98,200],["2023-08-07",12426.16,12426.16,12426.16,12426.16,400],["2023-08-08",12904.09,12904.09,12630.98,12630.98,300],["2023-08-09",12699.26,12699.26,12426.16,12426.16,1800],["2023-08-10",12699.26,12767.54,12699.26,12767.54,5800],["2023-08-11",12767.54,12767.54,12767.54,12767.54,20600],["2023-08-14",12699.26,12699.26,12699.26,12699.26,1000],["2023-08-15",12016.5,12016.5,12016.5,12016.5,100],["2023-08-16",12699.26,12699.26,12699.26,12699.26,3100],["2023-08-17",12494.43,12494.43,12494.43,12494.43,100],["2023-08-18",12494.43,12494.43,12221.33,12221.33,5500],["2023-08-21",12630.98,12630.98,12016.5,12153.05,6200],["2023-08-22",11675.13,12153.05,11675.13,12084.78,300],["2023-08-23",12153.05,12153.05,12084.78,12084.78,900],["2023-08-24",12084.78,12153.05,12084.78,12153.05,11300],["2023-08-25",12084.78,12084.78,12084.78,12084.78,0],["2023-08-28",12084.78,12084.78,12084.78,12084.78,0],["2023-08-29",11811.68,12289.61,11811.68,12289.61,6100],["2023-08-30",12153.05,12357.88,12153.05,12289.61,400],["2023-08-31",12221.33,12494.43,12221.33,12494.43,19100],["2023-09-05",12289.61,12289.61,12289.61,12289.61,3500],["2023-09-06",12357.88,12357.88,12153.05,12289.61,9100],["2023-09-07",12016.5,12357.88,12016.5,12357.88,5200],["2023-09-08",12016.5,12084.78,12016.5,12084.78,5500],["2023-09-11",12221.33,13655.12,12221.33,13655.12,14100],["2023-09-12",12289.61,12289.61,12221.33,12221.33,500],["2023-09-13",12289.61,12289.61,12221.33,12221.33,18000],["2023-09-14",13586.84,13586.84,13586.84,13586.84,100],["2023-09-15",13586.84,13586.84,13586.84,13586.84,0],["2023-09-18",13586.84,13586.84,13586.84,13586.84,0],["2023-09-19",12699.26,12699.26,12494.43,12494.43,600],["2023-09-20",12016.5,12016.5,12016.5,12016.5,4500],["2023-09-21",12153.05,13518.57,12084.78,12221.33,1300],["2023-09-22",12153.05,12221.33,12084.78,12221.33,5400],["2023-09-25",11811.68,12084.78,11811.68,11948.23,11500],["2023-09-26",12221.33,12221.33,11879.95,11879.95,500],["2023-09-27",12016.5,12153.05,12016.5,12153.05,3700],["2023-09-28",12153.05,12221.33,12084.78,12084.78,2200],["2023-09-29",12153.05,12153.05,12084.78,12084.78,2800],["2023-10-02",12084.78,12084.78,12084.78,12084.78,3000],["2023-10-03",11879.95,12153.05,11879.95,12153.05,3900],["2023-10-04",12084.78,12153.05,12016.5,12016.5,3600],["2023-10-05",12016.5,12016.5,12016.5,12016.5,4800],["2023-10-06",12016.5,12084.78,12016.5,12084.78,2500],["2023-10-09",10650.99,12084.78,10650.99,11948.23,3700],["2023-10-10",11402.02,11402.02,11402.02,11402.02,2100],["2023-10-11",11879.95,11879.95,11879.95,11879.95,2800],["2023-10-12",11470.3,11470.3,11470.3,11470.3,2000],["2023-10-13",11675.13,11675.13,11675.13,11675.13,2800],["2023-10-16",11811.68,11948.23,11811.68,11811.68,4900],["2023-10-17",11879.95,11879.95,11879.95,11879.95,2700],["2023-10-18",11811.68,11811.68,11743.4,11743.4,1500],["2023-10-19",11948.23,11948.23,11879.95,11948.23,3300],["2023-10-20",11948.23,12016.5,11879.95,12016.5,4400],["2023-10-23",12016.5,12016.5,12016.5,12016.5,100],["2023-10-24",12016.5,12016.5,12016.5,12016.5,300],["2023-10-25",12289.61,12289.61,12289.61,12289.61,900],["2023-10-26",11948.23,11948.23,11948.23,11948.23,1100],["2023-10-27",11743.4,11811.68,11743.4,11743.4,600],["2023-10-30",12016.5,12016.5,11879.95,12016.5,4000],["2023-10-31",11811.68,11879.95,11811.68,11879.95,1300],["2023-11-01",11811.68,11811.68,11811.68,11811.68,3200],["2023-11-02",11811.68,11811.68,11811.68,11811.68,2300],["2023-11-03",11948.23,11948.23,11948.23,11948.23,100],["2023-11-06",12016.5,12016.5,11879.95,12016.5,2000],["2023-11-07",12016.5,12016.5,11948.23,11948.23,600],["2023-11-08",11948.23,12016.5,11948.23,11948.23,3700],["2023-11-09",11948.23,11948.23,11948.23,11948.23,4300],["2023-11-10",11606.85,12016.5,11606.85,12016.5,200],["2023-11-13",11811.68,11811.68,11811.68,11811.68,0],["2023-11-14",12016.5,12016.5,12016.5,12016.5,100],["2023-11-15",12016.5,12016.5,12016.5,12016.5,200],["2023-11-16",12221.33,12221.33,12153.05,12221.33,1300],["2023-11-17",11675.13,12084.78,11675.13,11948.23,2100],["2023-11-20",12016.5,12084.78,12016.5,12084.78,3800],["2023-11-21",12084.78,12084.78,12084.78,12084.78,0],["2023-11-22",12084.78,12084.78,12084.78,12084.78,0],["2023-11-23",12153.05,12153.05,12153.05,12153.05,700],["2023-11-24",12153.05,12153.05,12153.05,12153.05,0],["2023-11-27",12153.05,12153.05,12016.5,12016.5,4400],["2023-11-28",13177.19,13177.19,12153.05,12289.61,12700],["2023-11-29",12426.16,12562.71,12426.16,12562.71,2300],["2023-11-30",12289.61,12562.71,12289.61,12562.71,4000],["2023-12-01",12426.16,12426.16,12426.16,12426.16,0],["2023-12-04",12630.98,12630.98,12562.71,12630.98,1700],["2023-12-05",12630.98,12767.54,12630.98,12767.54,800],["2023-12-06",12630.98,12699.26,12153.05,12699.26,400],["2023-12-07",12699.26,12699.26,12699.26,12699.26,4800],["2023-12-08",12767.54,12835.81,12767.54,12835.81,5100],["2023-12-11",12767.54,12767.54,12767.54,12767.54,0],["2023-12-12",12630.98,12835.81,12630.98,12835.81,2000],["2023-12-13",12835.81,13655.12,12835.81,13313.74,32000],["2023-12-14",13655.12,14337.87,13655.12,13723.39,32900],["2023-12-15",13996.5,13996.5,13723.39,13996.5,3400],["2023-12-18",13996.5,13996.5,13791.67,13928.22,4100],["2023-12-19",13928.22,14133.05,13928.22,13996.5,6000],["2023-12-20",14064.77,14337.87,13996.5,14337.87,11000],["2023-12-21",14269.6,14610.98,14269.6,14542.7,16000],["2023-12-22",14542.7,14610.98,14337.87,14337.87,14900],["2023-12-25",14474.42,14474.42,14269.6,14337.87,15100],["2023-12-26",14406.15,14406.15,14269.6,14269.6,5800],["2023-12-27",14406.15,14406.15,14269.6,14406.15,8900],["2023-12-28",14406.15,14406.15,14201.32,14337.87,7500],["2023-12-29",14884.08,14884.08,14269.6,14269.6,4200],["2024-01-02",14337.87,14337.87,14201.32,14337.87,6000],["2024-01-03",14201.32,14269.6,14201.32,14269.6,7800],["2024-01-04",14201.32,14337.87,14201.32,14337.87,18000],["2024-01-05",14337.87,14406.15,14337.87,14406.15,22100],["2024-01-08",14474.42,15293.73,14337.87,15225.46,36400],["2024-01-09",15498.56,15635.11,15362.01,15430.28,30000],["2024-01-10",15635.11,15635.11,14610.98,14610.98,18600],["2024-01-11",14870.42,14870.42,13518.57,14044.29,8000],["2024-01-12",14044.29,14044.29,13668.77,13969.19,7500],["2024-01-15",13894.08,13894.08,13743.88,13743.88,3200],["2024-01-16",13743.88,13894.08,13743.88,13743.88,5200],["2024-01-17",13743.88,13894.08,13668.77,13894.08,4900],["2024-01-18",13894.08,13894.08,13894.08,13894.08,200],["2024-01-19",13894.08,13894.08,13743.88,13743.88,1300],["2024-01-22",13894.08,13894.08,13743.88,13818.98,11400],["2024-01-23",13743.88,13894.08,13743.88,13894.08,1000],["2024-01-24",13743.88,13818.98,13668.77,13818.98,5400],["2024-01-25",13894.08,13894.08,13743.88,13743.88,600],["2024-01-26",13818.98,13818.98,13818.98,13818.98,1500],["2024-01-29",13668.77,13743.88,13067.95,13743.88,13300],["2024-01-30",13743.88,13743.88,13368.36,13518.57,16400],["2024-01-31",13518.57,13518.57,13443.46,13443.46,800],["2024-02-01",13518.57,13518.57,13368.36,13368.36,6400],["2024-02-02",13443.46,13518.57,13368.36,13368.36,18400],["2024-02-05",13368.36,13443.46,13368.36,13368.36,2200],["2024-02-06",13443.46,13443.46,13293.26,13293.26,9700],["2024-02-07",13443.46,13518.57,13443.46,13518.57,2200],["2024-02-15",13518.57,13668.77,13518.57,13518.57,1900],["2024-02-16",13518.57,13668.77,13518.57,13518.57,2200],["2024-02-19",13593.67,13593.67,13593.67,13593.67,5000],["2024-02-20",13593.67,13593.67,13518.57,13593.67,6200],["2024-02-21",13593.67,13593.67,13593.67,13593.67,500],["2024-02-22",13894.08,13894.08,13593.67,13593.67,6100],["2024-02-23",13593.67,13668.77,13593.67,13668.77,3000],["2024-02-26",13593.67,13668.77,13593.67,13668.77,5100],["2024-02-27",13593.67,13818.98,13593.67,13668.77,6500],["2024-02-28",13743.88,13743.88,13668.77,13668.77,200],["2024-02-29",13743.88,13743.88,13743.88,13743.88,1500],["2024-03-01",13743.88,13743.88,13743.88,13743.88,6000],["2024-03-04",13818.98,13818.98,13743.88,13743.88,3600],["2024-03-05",13743.88,13818.98,13743.88,13818.98,1100],["2024-03-06",13818.98,13818.98,13668.77,13668.77,6800],["2024-03-07",14119.39,14119.39,13743.88,13743.88,1000],["2024-03-08",14194.49,14194.49,13668.77,13894.08,3300],["2024-03-11",13668.77,13743.88,13668.77,13743.88,4100],["2024-03-12",13668.77,13743.88,13668.77,13668.77,5600],["2024-03-13",13743.88,13743.88,13743.88,13743.88,2000],["2024-03-14",13668.77,13969.19,13668.77,13969.19,5200],["2024-03-15",13743.88,13894.08,13743.88,13894.08,2700],["2024-03-18",13743.88,13818.98,13668.77,13818.98,2300],["2024-03-19",13743.88,14194.49,13743.88,13743.88,5400],["2024-03-20",13894.08,13894.08,13818.98,13818.98,400],["2024-03-21",14044.29,14044.29,13894.08,13894.08,3100],["2024-03-22",13969.19,13969.19,13969.19,13969.19,300],["2024-03-25",13969.19,14119.39,13894.08,13894.08,5000],["2024-03-26",14044.29,14119.39,13969.19,14119.39,7000],["2024-03-27",13818.98,14044.29,13818.98,14044.29,500],["2024-03-28",13969.19,14119.39,13969.19,14119.39,1800],["2024-03-29",14044.29,14194.49,14044.29,14044.29,5400],["2024-04-01",14119.39,14119.39,14044.29,14119.39,3300],["2024-04-02",14119.39,14269.6,14119.39,14269.6,15400],["2024-04-03",14119.39,14269.6,14119.39,14194.49,5700],["2024-04-04",14119.39,14119.39,14119.39,14119.39,1000],["2024-04-05",14119.39,14119.39,13818.98,13818.98,5800],["2024-04-08",13818.98,13969.19,13818.98,13894.08,6600],["2024-04-09",13894.08,14044.29,13894.08,14044.29,200],["2024-04-10",13969.19,13969.19,13818.98,13818.98,2200],["2024-04-11",13894.08,13894.08,13894.08,13894.08,0],["2024-04-12",13969.19,14044.29,13969.19,14044.29,600],["2024-04-15",14119.39,14194.49,13894.08,13894.08,6200],["2024-04-16",14119.39,14119.39,13818.98,13818.98,2000],["2024-04-17",14044.29,14044.29,14044.29,14044.29,100],["2024-04-19",14044.29,14044.29,14044.29,14044.29,100],["2024-04-22",14044.29,14119.39,14044.29,14119.39,7400],["2024-04-23",14119.39,14119.39,13969.19,14119.39,4100],["2024-04-24",14044.29,14119.39,14044.29,14119.39,6800],["2024-04-25",14194.49,14269.6,14119.39,14194.49,5600],["2024-04-26",14269.6,14269.6,14194.49,14194.49,1800],["2024-05-02",14269.6,14494.91,14269.6,14344.7,2200],["2024-05-03",14269.6,14269.6,14194.49,14269.6,2900],["2024-05-06",14269.6,14269.6,14269.6,14269.6,1700],["2024-05-07",14269.6,14269.6,14269.6,14269.6,1800],["2024-05-08",14344.7,14344.7,14344.7,14344.7,100],["2024-05-09",14419.8,14720.22,14419.8,14570.01,6000],["2024-05-10",14720.22,14720.22,14645.11,14645.11,800],["2024-05-13",14720.22,14720.22,14645.11,14645.11,600],["2024-05-14",14645.11,14645.11,14419.8,14419.8,1500],["2024-05-15",14494.91,14570.01,14419.8,14419.8,5300],["2024-05-16",14645.11,14795.32,14645.11,14795.32,2600],["2024-05-17",14720.22,14870.42,14645.11,14870.42,1500],["2024-05-20",14795.32,14870.42,14795.32,14870.42,300],["2024-05-21",14870.42,15771.66,14870.42,15771.66,7600],["2024-05-22",15471.25,17048.41,15471.25,15771.66,6900],["2024-05-23",15771.66,15771.66,15771.66,15771.66,0],["2024-05-24",15771.66,15771.66,15771.66,15771.66,29676],["2024-05-27",15771.66,15771.66,15771.66,15771.66,100],["2024-05-28",16447.59,16447.59,16447.59,16447.59,200],["2024-05-29",16372.49,16597.8,16372.49,16597.8,2200],["2024-05-30",16522.69,16522.69,16522.69,16522.69,500],["2024-05-31",16522.69,16522.69,16522.69,16522.69,1000],["2024-06-03",16522.69,16672.9,16522.69,16522.69,4000],["2024-06-04",17799.45,17949.65,17799.45,17949.65,300],["2024-06-05",17874.55,17874.55,17874.55,17874.55,0],["2024-06-06",17874.55,17874.55,17874.55,17874.55,0],["2024-06-07",17649.24,17649.24,15771.66,16147.18,1600],["2024-06-10",16898.21,16898.21,16522.69,16522.69,7900],["2024-06-11",16522.69,16522.69,16372.49,16372.49,1800],["2024-06-12",16522.69,16597.8,16522.69,16522.69,6900],["2024-06-13",16597.8,16823.1,16597.8,16823.1,5200],["2024-06-14",16823.1,16823.1,16823.1,16823.1,1800],["2024-06-17",17123.52,17198.62,16898.21,17198.62,6800],["2024-06-18",17198.62,17273.72,17198.62,17198.62,2200],["2024-06-19",17273.72,17273.72,17273.72,17273.72,0],["2024-06-20",17198.62,17348.83,17198.62,17348.83,4100],["2024-06-21",17348.83,17348.83,17198.62,17198.62,3500],["2024-06-24",17649.24,18250.06,17123.52,18250.06,10900],["2024-06-25",17724.34,17724.34,17273.72,17724.34,6100],["2024-06-26",17649.24,17649.24,17123.52,17123.52,2600],["2024-06-27",14918.22,17430.76,14918.22,16881.14,3200],["2024-06-28",16488.55,16488.55,16095.97,16095.97,1200],["2024-07-01",16488.55,16881.14,16331.52,16331.52,3400],["2024-07-02",16253.0,16410.04,16174.49,16253.0,3500],["2024-07-03",16253.0,16253.0,16253.0,16253.0,3300],["2024-07-04",16253.0,16253.0,16253.0,16253.0,0],["2024-07-05",16174.49,17587.79,16174.49,17273.72,600],["2024-07-08",17901.86,17901.86,16488.55,16488.55,300],["2024-07-09",17038.17,17038.17,16488.55,16488.55,400],["2024-07-10",16567.07,17509.27,16567.07,16881.14,9500],["2024-07-11",16567.07,16881.14,16567.07,16724.11,5100],["2024-07-12",17587.79,17587.79,17587.79,17587.79,200],["2024-07-15",17587.79,17587.79,17273.72,17273.72,400],["2024-07-16",17666.31,17666.31,16881.14,17273.72,6600],["2024-07-17",17666.31,17666.31,16959.66,16959.66,300],["2024-07-18",17666.31,17666.31,16959.66,17038.17,9700],["2024-07-19",16567.07,17038.17,16567.07,16645.59,300],["2024-07-22",16567.07,16881.14,16567.07,16567.07,1600],["2024-07-23",16567.07,16959.66,16567.07,16645.59,4900],["2024-07-24",16645.59,16724.11,16645.59,16724.11,2700],["2024-07-25",16724.11,16724.11,16724.11,16724.11,2900],["2024-07-26",16488.55,16724.11,15703.39,16724.11,20300],["2024-07-29",15703.39,15703.39,15703.39,15703.39,100],["2024-07-30",15860.42,15860.42,15860.42,15860.42,200],["2024-07-31",15860.42,15860.42,15860.42,15860.42,0],["2024-08-01",14761.18,15938.94,14761.18,15938.94,200],["2024-08-02",15860.42,15860.42,15860.42,15860.42,100],["2024-08-05",15153.77,15860.42,15153.77,15860.42,2700],["2024-08-06",15389.32,16881.14,15389.32,16253.0,3600],["2024-08-07",15781.9,17430.76,15781.9,17430.76,10800],["2024-08-08",16174.49,17273.72,16174.49,17273.72,6200],["2024-08-09",15860.42,16488.55,15860.42,16488.55,500],["2024-08-12",16174.49,17430.76,15781.9,17430.76,4000],["2024-08-13",16253.0,17509.27,16253.0,17195.21,5500],["2024-08-14",16095.97,17195.21,16095.97,17195.21,300],["2024-08-15",16174.49,16174.49,16174.49,16174.49,100],["2024-08-16",16253.0,17587.79,16253.0,17273.72,9300],["2024-08-19",16567.07,17509.27,16488.55,16488.55,5200],["2024-08-20",16567.07,16567.07,16567.07,16567.07,800],["2024-08-21",16410.04,16567.07,16410.04,16567.07,1100],["2024-08-22",16488.55,16488.55,16488.55,16488.55,1500],["2024-08-23",16488.55,16488.55,16488.55,16488.55,0],["2024-08-26",16567.07,16881.14,16174.49,16881.14,7300],["2024-08-27",16802.62,16802.62,16802.62,16802.62,100],["2024-08-28",17666.31,17666.31,15703.39,16802.62,3100],["2024-08-29",17195.21,17195.21,16567.07,16802.62,400],["2024-08-30",17038.17,17038.17,16802.62,16802.62,1100],["2024-09-04",17509.27,17509.27,16802.62,16802.62,1200],["2024-09-05",16959.66,16959.66,16959.66,16959.66,0],["2024-09-06",16881.14,16959.66,16881.14,16959.66,700],["2024-09-09",17430.76,17430.76,17430.76,17430.76,100],["2024-09-10",17430.76,17430.76,17430.76,17430.76,0],["2024-09-11",16959.66,16959.66,16959.66,16959.66,1100],["2024-09-12",16174.49,16802.62,16174.49,16802.62,1100],["2024-09-13",16567.07,17509.27,16567.07,17509.27,200],["2024-09-16",16253.0,16959.66,16253.0,16959.66,900],["2024-09-17",16724.11,17509.27,16724.11,17273.72,1100],["2024-09-18",17116.69,17116.69,17116.69,17116.69,0],["2024-09-19",16174.49,16959.66,16174.49,16959.66,1100],["2024-09-20",16488.55,16645.59,16488.55,16645.59,200],["2024-09-23",17195.21,17195.21,17195.21,17195.21,100],["2024-09-24",17038.17,17116.69,16881.14,17116.69,1400],["2024-09-25",16645.59,17038.17,16645.59,16959.66,700],["2024-09-26",16567.07,16802.62,16567.07,16802.62,4300],["2024-09-27",16174.49,16881.14,16174.49,16881.14,6100],["2024-09-30",16095.97,16802.62,16095.97,16802.62,2100],["2024-10-01",16802.62,16802.62,16802.62,16802.62,0],["2024-10-02",16802.62,16802.62,16802.62,16802.62,200],["2024-10-03",16802.62,16802.62,16802.62,16802.62,1000],["2024-10-04",16802.62,16802.62,16802.62,16802.62,0],["2024-10-07",16959.66,16959.66,16959.66,16959.66,300],["2024-10-08",16959.66,16959.66,16959.66,16959.66,500],["2024-10-09",16802.62,18765.55,16724.11,18765.55,6500],["2024-10-10",16959.66,16959.66,16724.11,16881.14,3400],["2024-10-11",16488.55,17038.17,16488.55,17038.17,200],["2024-10-14",16645.59,16959.66,16645.59,16959.66,500],["2024-10-15",16724.11,16724.11,16724.11,16724.11,100],["2024-10-16",16567.07,16567.07,16567.07,16567.07,100],["2024-10-17",17038.17,17038.17,17038.17,17038.17,200],["2024-10-18",17038.17,17038.17,17038.17,17038.17,0],["2024-10-21",17038.17,17038.17,16959.66,16959.66,500],["2024-10-22",16959.66,16959.66,16959.66,16959.66,0],["2024-10-23",18451.48,18451.48,16959.66,16959.66,1500],["2024-10-24",16959.66,17901.86,16959.66,17901.86,1300],["2024-10-25",17116.69,17116.69,16959.66,17116.69,2100],["2024-10-28",17116.69,17116.69,17116.69,17116.69,1800],["2024-10-29",17116.69,17116.69,17116.69,17116.69,0],["2024-10-30",18529.99,18529.99,16959.66,17116.69,2200],["2024-10-31",16959.66,17038.17,16959.66,17038.17,300],["2024-11-01",16959.66,17038.17,16881.14,17038.17,8100],["2024-11-04",18215.93,18215.93,17038.17,17823.34,700],["2024-11-05",17901.86,17901.86,17901.86,17901.86,300],["2024-11-06",17901.86,17901.86,17901.86,17901.86,100],["2024-11-07",17901.86,17901.86,17901.86,17901.86,0],["2024-11-08",17901.86,17901.86,17901.86,17901.86,0],["2024-11-11",17273.72,17744.83,17273.72,17744.83,800],["2024-11-12",16959.66,16959.66,16959.66,16959.66,300],["2024-11-13",17587.79,17587.79,16959.66,16959.66,1300],["2024-11-14",17744.83,17744.83,16488.55,17038.17,2700],["2024-11-15",17901.86,17901.86,16881.14,16881.14,1100],["2024-11-18",17116.69,17116.69,16881.14,16881.14,5400],["2024-11-19",17744.83,17744.83,16802.62,16802.62,1100],["2024-11-20",16881.14,17744.83,16881.14,16881.14,900],["2024-11-21",17901.86,17901.86,17116.69,17116.69,300],["2024-11-22",17587.79,17587.79,16802.62,16802.62,400],["2024-11-25",17587.79,17587.79,16881.14,16881.14,600],["2024-11-26",17430.76,17430.76,17430.76,17430.76,100],["2024-11-27",17430.76,17430.76,17430.76,17430.76,0],["2024-11-28",17195.21,17195.21,17195.21,17195.21,700],["2024-11-29",17901.86,17901.86,17901.86,17901.86,100],["2024-12-02",17273.72,17273.72,17273.72,17273.72,700],["2024-12-03",17195.21,17195.21,17195.21,17195.21,800],["2024-12-04",17116.69,17195.21,17038.17,17038.17,1500],["2024-12-05",16488.55,17038.17,16488.55,17038.17,2900],["2024-12-06",17038.17,17273.72,17038.17,17273.72,400],["2024-12-09",17195.21,17195.21,17195.21,17195.21,0],["2024-12-10",17273.72,17901.86,17273.72,17666.31,4600],["2024-12-11",18058.89,18215.93,17901.86,18058.89,5900],["2024-12-12",18215.93,18215.93,17980.38,17980.38,7600],["2024-12-13",18058.89,18058.89,17901.86,17980.38,3500],["2024-12-16",18058.89,18058.89,16881.14,17980.38,1300],["2024-12-17",18372.96,18451.48,17980.38,18451.48,16900],["2024-12-18",18451.48,18844.06,18372.96,18844.06,22200],["2024-12-19",19158.13,19158.13,18844.06,19001.1,11200],["2024-12-20",18922.58,18922.58,18844.06,18844.06,3700],["2024-12-23",18844.06,18922.58,18372.96,18922.58,25700],["2024-12-24",18922.58,19001.1,18844.06,18844.06,6400],["2024-12-25",17038.17,19158.13,17038.17,19158.13,9500],["2024-12-26",18994.81,19079.61,18655.62,18910.02,8600],["2024-12-27",18910.02,18910.02,18316.43,18570.82,5100],["2024-12-30",18231.63,18401.23,18146.83,18231.63,2900],["2024-12-31",18146.83,18570.82,18062.03,18570.82,4300],["2025-01-02",18486.03,18486.03,18486.03,18486.03,1000],["2025-01-03",18486.03,18570.82,18316.43,18486.03,2300],["2025-01-06",18570.82,18570.82,18062.03,18231.63,5500],["2025-01-07",16196.47,18486.03,16196.47,18486.03,2700],["2025-01-08",18570.82,18740.42,18570.82,18740.42,3600],["2025-01-09",18655.62,18655.62,18655.62,18655.62,0],["2025-01-10",18570.82,18655.62,18570.82,18570.82,2200],["2025-01-13",18401.23,18655.62,18401.23,18655.62,700],["2025-01-14",18401.23,18655.62,18401.23,18655.62,1900],["2025-01-15",18825.22,18825.22,18825.22,18825.22,1000],["2025-01-16",18401.23,18825.22,18401.23,18655.62,7000],["2025-01-17",18655.62,18655.62,18655.62,18655.62,1200],["2025-01-20",18655.62,18655.62,18486.03,18570.82,3000],["2025-01-21",18570.82,18655.62,18401.23,18401.23,7300],["2025-01-22",18401.23,18486.03,18146.83,18486.03,4500],["2025-01-23",18570.82,18655.62,18570.82,18655.62,13000],["2025-01-24",18655.62,19079.61,18655.62,18910.02,2900],["2025-02-03",17129.25,18910.02,17129.25,18910.02,200],["2025-02-04",18910.02,18994.81,18486.03,18994.81,3400],["2025-02-05",18740.42,18825.22,17044.45,18740.42,19400],["2025-02-06",18655.62,18655.62,18486.03,18570.82,4100],["2025-02-07",18655.62,18655.62,18486.03,18486.03,6500],["2025-02-10",18486.03,19503.6,18486.03,18740.42,2300],["2025-02-11",19249.21,19249.21,18740.42,18740.42,2200],["2025-02-12",18825.22,18825.22,18825.22,18825.22,0],["2025-02-13",19249.21,19249.21,18570.82,18655.62,6200],["2025-02-14",19249.21,19249.21,18655.62,18740.42,3500],["2025-02-17",18740.42,18910.02,18740.42,18910.02,10300],["2025-02-18",19249.21,19249.21,18994.81,18994.81,300],["2025-02-19",19079.61,19164.41,19079.61,19164.41,400],["2025-02-20",18740.42,19164.41,18740.42,19164.41,5300],["2025-02-21",19164.41,19164.41,18994.81,19164.41,1700],["2025-02-24",19249.21,21962.75,19249.21,21369.17,28000],["2025-02-25",22810.74,23743.52,20097.19,20521.18,3200],["2025-02-26",20097.19,22047.55,20097.19,21623.56,12100],["2025-02-27",20097.19,21199.57,20097.19,20436.39,8400],["2025-02-28",21369.17,21369.17,20097.19,21199.57,900],["2025-03-03",22047.55,22047.55,19503.6,21029.97,4800],["2025-03-04",22047.55,22047.55,20266.79,20351.59,1500],["2025-03-05",21793.16,21793.16,20266.79,20266.79,1100],["2025-03-06",21538.76,21538.76,19927.6,20860.38,2300],["2025-03-07",20181.99,20690.78,17807.64,20690.78,16900],["2025-03-10",19334.01,20945.18,18740.42,20945.18,1600],["2025-03-11",19588.4,21114.77,19503.6,19588.4,12000],["2025-03-12",20351.59,20351.59,18740.42,20012.39,1600],["2025-03-13",20266.79,20266.79,18825.22,18825.22,1200],["2025-03-14",20012.39,20012.39,19079.61,19673.2,3500],["2025-03-17",19334.01,19334.01,19079.61,19079.61,3900],["2025-03-18",19079.61,19334.01,19079.61,19164.41,3400],["2025-03-19",19164.41,19164.41,18486.03,19164.41,8800],["2025-03-20",19503.6,19927.6,19079.61,19927.6,900],["2025-03-21",19503.6,20097.19,19503.6,20097.19,2500],["2025-03-24",19673.2,19673.2,19673.2,19673.2,300],["2025-03-25",19673.2,19673.2,19503.6,19588.4,8500],["2025-03-26",19758.0,19758.0,19758.0,19758.0,500],["2025-03-27",19758.0,19758.0,19758.0,19758.0,0],["2025-03-28",19758.0,19758.0,19758.0,19758.0,0],["2025-03-31",19758.0,19758.0,19758.0,19758.0,0],["2025-04-01",19758.0,19758.0,19249.21,19673.2,7600],["2025-04-02",19927.6,19927.6,18910.02,18910.02,4600],["2025-04-03",19079.61,19418.81,18401.23,18910.02,12900],["2025-04-04",18486.03,18655.62,18486.03,18655.62,2000],["2025-04-08",18486.03,18486.03,18316.43,18316.43,3100],["2025-04-09",18655.62,18655.62,18316.43,18316.43,2000],["2025-04-10",19503.6,19503.6,19503.6,19503.6,1000],["2025-04-11",19334.01,19418.81,19334.01,19418.81,1300],["2025-04-14",18655.62,18655.62,18570.82,18570.82,1900],["2025-04-15",18655.62,18655.62,18655.62,18655.62,300],["2025-04-16",19079.61,19079.61,18486.03,18486.03,500],["2025-04-17",19079.61,19079.61,19079.61,19079.61,100],["2025-04-18",18740.42,18910.02,18570.82,18570.82,2600],["2025-04-21",18655.62,18655.62,18570.82,18655.62,2100],["2025-04-22",18570.82,18570.82,18316.43,18401.23,7200],["2025-04-23",18401.23,18401.23,18316.43,18316.43,6900],["2025-04-24",18655.62,18740.42,18316.43,18316.43,8800],["2025-04-25",18486.03,18655.62,18401.23,18486.03,4500],["2025-04-28",19927.6,19927.6,18655.62,18910.02,600],["2025-04-29",19842.8,19842.8,18655.62,19842.8,1800],["2025-05-05",19842.8,19842.8,18994.81,18994.81,8900],["2025-05-06",18994.81,18994.81,18655.62,18994.81,61100],["2025-05-07",18825.22,18910.02,18825.22,18910.02,1300],["2025-05-08",18825.22,18910.02,18825.22,18910.02,400],["2025-05-09",18910.02,19079.61,18910.02,19079.61,1000],["2025-05-12",18994.81,18994.81,18910.02,18910.02,2400],["2025-05-13",18994.81,19164.41,18994.81,19164.41,2700],["2025-05-14",18910.02,19164.41,18910.02,18910.02,6200],["2025-05-15",18910.02,18910.02,18910.02,18910.02,1300],["2025-05-16",18994.81,19079.61,18994.81,19079.61,9900],["2025-05-19",19079.61,19079.61,19079.61,19079.61,600],["2025-05-20",19079.61,19079.61,19079.61,19079.61,0],["2025-05-21",19164.41,19164.41,19164.41,19164.41,100],["2025-05-22",19249.21,19334.01,19164.41,19164.41,14400],["2025-05-23",19164.41,19249.21,19164.41,19249.21,900],["2025-05-26",19249.21,19418.81,19079.61,19418.81,1800],["2025-05-27",19418.81,19588.4,19418.81,19588.4,300],["2025-05-28",19588.4,19673.2,19588.4,19588.4,8500],["2025-05-29",19673.2,19673.2,19673.2,19673.2,100],["2025-05-30",19079.61,19673.2,19079.61,19588.4,700],["2025-06-02",19588.4,19588.4,19503.6,19588.4,1900],["2025-06-03",19418.81,19758.0,19418.81,19758.0,4200],["2025-06-04",19673.2,19673.2,19588.4,19588.4,2100],["2025-06-05",19673.2,19673.2,19673.2,19673.2,100],["2025-06-06",19673.2,19673.2,19673.2,19673.2,500],["2025-06-09",19164.41,19588.4,17892.44,19588.4,300],["2025-06-10",19079.61,19164.41,18910.02,19079.61,4500],["2025-06-11",19503.6,19673.2,19503.6,19673.2,200],["2025-06-12",19588.4,19588.4,19588.4,19588.4,163235],["2025-06-13",19588.4,19588.4,19588.4,19588.4,1000],["2025-06-16",19334.01,19588.4,19334.01,19588.4,1000],["2025-06-17",19503.6,19758.0,19503.6,19758.0,1800],["2025-06-18",19842.8,20436.39,19758.0,20097.19,7400],["2025-06-19",20012.39,20351.59,20012.39,20351.59,900],["2025-06-20",20436.39,20436.39,20097.19,20436.39,1100],["2025-06-23",19842.8,20351.59,19842.8,20351.59,3500],["2025-06-24",20436.39,20436.39,19842.8,20266.79,500],["2025-06-25",20266.79,20351.59,20012.39,20351.59,1700],["2025-06-26",20521.18,20521.18,20351.59,20521.18,7200],["2025-06-27",20521.18,20690.78,20351.59,20690.78,11400],["2025-06-30",20605.98,20775.58,20181.99,20775.58,3400],["2025-07-01",20436.39,20605.98,20266.79,20436.39,13100],["2025-07-02",20790.26,20967.2,19817.1,20967.2,11200],["2025-07-03",20967.2,20967.2,20082.51,20347.92,4800],["2025-07-04",20259.45,20259.45,20259.45,20259.45,4500],["2025-07-07",20436.39,20436.39,20259.45,20259.45,2100],["2025-07-08",20170.98,20170.98,20170.98,20170.98,300],["2025-07-09",19994.04,20436.39,19905.57,20436.39,4800],["2025-07-10",20347.92,20347.92,19905.57,19905.57,3200],["2025-07-11",20436.39,20436.39,20436.39,20436.39,100],["2025-07-14",20170.98,20170.98,19994.04,19994.04,3700],["2025-07-15",19905.57,20082.51,19551.69,19551.69,6600],["2025-07-16",19817.1,19817.1,19728.63,19728.63,200],["2025-07-17",19817.1,20259.45,19817.1,19994.04,800],["2025-07-18",20082.51,20170.98,20082.51,20170.98,300],["2025-07-21",19905.57,20082.51,19817.1,19817.1,5600],["2025-07-22",20082.51,20082.51,20082.51,20082.51,300],["2025-07-23",19994.04,20170.98,19551.69,19817.1,12200],["2025-07-24",20259.45,21232.61,19817.1,19994.04,3400],["2025-07-25",20613.32,20613.32,19905.57,19905.57,3500],["2025-07-28",20082.51,20347.92,19817.1,20082.51,13800],["2025-07-29",19905.57,20082.51,19728.63,19817.1,4400],["2025-07-30",20613.32,20613.32,19905.57,19905.57,4800],["2025-07-31",20347.92,20347.92,19905.57,20082.51,600],["2025-08-01",20259.45,20259.45,19994.04,19994.04,3900],["2025-08-04",20082.51,20082.51,20082.51,20082.51,1000],["2025-08-05",20170.98,20170.98,19905.57,20170.98,6100],["2025-08-06",20170.98,20170.98,20082.51,20082.51,1200],["2025-08-07",20170.98,20170.98,20082.51,20170.98,4500],["2025-08-08",20170.98,20170.98,19994.04,19994.04,3700],["2025-08-11",19994.04,19994.04,19994.04,19994.04,300],["2025-08-12",20082.51,20347.92,20082.51,20347.92,6100],["2025-08-13",20259.45,20436.39,20259.45,20347.92,5600],["2025-08-14",20524.85,20613.32,20436.39,20436.39,6900],["2025-08-15",20613.32,20613.32,20082.51,20082.51,6500],["2025-08-18",20082.51,20347.92,20082.51,20347.92,3700],["2025-08-19",20613.32,20613.32,19905.57,20347.92,3500],["2025-08-20",20259.45,20259.45,20259.45,20259.45,300],["2025-08-21",20524.85,20524.85,20259.45,20259.45,500],["2025-08-22",20259.45,20259.45,19994.04,20082.51,3700],["2025-08-25",20347.92,20347.92,19994.04,20082.51,1700],["2025-08-26",19994.04,20259.45,19994.04,20082.51,2300],["2025-08-27",20347.92,20347.92,19905.57,20259.45,7600],["2025-08-28",20347.92,20347.92,20170.98,20170.98,800],["2025-08-29",20082.51,20170.98,20082.51,20170.98,300],["2025-09-03",20170.98,20347.92,20170.98,20347.92,4500],["2025-09-04",20436.39,20436.39,20347.92,20347.92,700],["2025-09-05",20082.51,20082.51,19994.04,19994.04,2200],["2025-09-08",20347.92,20347.92,20082.51,20170.98,6200],["2025-09-09",20259.45,20259.45,20259.45,20259.45,100],["2025-09-10",20347.92,20347.92,20259.45,20259.45,400],["2025-09-11",20082.51,20082.51,19905.57,19994.04,7500],["2025-09-12",20082.51,20170.98,19994.04,19994.04,7300],["2025-09-15",20170.98,20170.98,19994.04,19994.04,1000],["2025-09-16",19994.04,20170.98,19994.04,20082.51,900],["2025-09-17",20170.98,20259.45,20082.51,20170.98,5700],["2025-09-18",20082.51,20082.51,19905.57,19905.57,9600],["2025-09-19",20259.45,20259.45,20170.98,20170.98,200],["2025-09-22",20170.98,20170.98,19994.04,19994.04,3100],["2025-09-23",20082.51,20082.51,20082.51,20082.51,500],["2025-09-24",20082.51,20082.51,20082.51,20082.51,0],["2025-09-25",20082.51,20082.51,20082.51,20082.51,0],["2025-09-26",19905.57,19994.04,19905.57,19994.04,15806],["2025-09-29",20082.51,20082.51,20082.51,20082.51,200],["2025-09-30",20170.98,20170.98,20082.51,20082.51,200],["2025-10-01",19994.04,19994.04,19994.04,19994.04,4500],["2025-10-02",20082.51,20170.98,20082.51,20170.98,200],["2025-10-03",20170.98,20170.98,20170.98,20170.98,0],["2025-10-06",20170.98,20170.98,20170.98,20170.98,0],["2025-10-07",20082.51,20082.51,19994.04,20082.51,400],["2025-10-08",20082.51,20082.51,20082.51,20082.51,0],["2025-10-09",19905.57,20082.51,19905.57,19994.04,4300],["2025-10-10",20082.51,20082.51,19994.04,19994.04,1400],["2025-10-13",20082.51,20082.51,19905.57,19905.57,400],["2025-10-14",19905.57,20082.51,19905.57,20082.51,4200],["2025-10-15",19994.04,19994.04,19994.04,19994.04,4000],["2025-10-16",19905.57,19905.57,19905.57,19905.57,3600],["2025-10-17",19905.57,19905.57,19905.57,19905.57,0],["2025-10-20",19994.04,19994.04,19905.57,19905.57,3200],["2025-10-21",19905.57,19905.57,19905.57,19905.57,2000],["2025-10-22",19994.04,19994.04,19109.35,19905.57,300],["2025-10-23",19817.1,19905.57,19817.1,19905.57,300],["2025-10-24",19905.57,19905.57,19905.57,19905.57,0],["2025-10-27",19817.1,19817.1,19817.1,19817.1,1700],["2025-10-28",19817.1,19817.1,19817.1,19817.1,0],["2025-10-29",19817.1,19905.57,19463.22,19463.22,15737],["2025-10-30",19817.1,19817.1,19728.63,19728.63,400],["2025-10-31",19817.1,19994.04,19817.1,19994.04,2000],["2025-11-03",20878.73,20878.73,20878.73,20878.73,100],["2025-11-04",20878.73,20878.73,20878.73,20878.73,0],["2025-11-05",20878.73,20878.73,20878.73,20878.73,0],["2025-11-06",20878.73,20878.73,20878.73,20878.73,0],["2025-11-07",20878.73,20878.73,20878.73,20878.73,0],["2025-11-10",20878.73,20878.73,19817.1,19817.1,1300],["2025-11-11",20790.26,20790.26,20259.45,20259.45,22800],["2025-11-12",20790.26,20790.26,20347.92,20347.92,1900],["2025-11-13",20701.79,20701.79,20347.92,20347.92,200300],["2025-11-14",20259.45,20613.32,20259.45,20613.32,2000],["2025-11-17",20701.79,20701.79,20347.92,20347.92,200300],["2025-11-18",20613.32,20613.32,20613.32,20613.32,100],["2025-11-19",20347.92,20613.32,20347.92,20613.32,400],["2025-11-20",20790.26,20790.26,20790.26,20790.26,100],["2025-11-21",19905.57,20524.85,19728.63,20524.85,400],["2025-11-24",20701.79,20701.79,20701.79,20701.79,100],["2025-11-25",20436.39,20701.79,20347.92,20613.32,3500],["2025-11-26",20790.26,20790.26,20436.39,20436.39,700],["2025-11-27",20347.92,20347.92,20170.98,20170.98,700],["2025-11-28",20347.92,20347.92,20347.92,20347.92,200],["2025-12-01",20347.92,20790.26,20347.92,20701.79,300],["2025-12-02",20613.32,20613.32,20613.32,20613.32,0],["2025-12-03",20524.85,20613.32,20436.39,20613.32,1700],["2025-12-04",20613.32,20613.32,20524.85,20524.85,200],["2025-12-05",20613.32,20613.32,20613.32,20613.32,0],["2025-12-08",21144.14,21144.14,20524.85,20613.32,7000],["2025-12-09",20613.32,21055.67,20613.32,21055.67,1100],["2025-12-10",20878.73,20878.73,20347.92,20878.73,4500],["2025-12-11",20347.92,20347.92,20347.92,20347.92,0],["2025-12-12",20967.2,20967.2,20967.2,20967.2,100],["2025-12-15",21144.14,21144.14,21144.14,21144.14,100],["2025-12-16",21144.14,21144.14,21144.14,21144.14,0],["2025-12-17",20790.26,20790.26,20347.92,20347.92,2800],["2025-12-18",20613.32,20613.32,20613.32,20613.32,100],["2025-12-19",20524.85,20524.85,20524.85,20524.85,100],["2025-12-22",20524.85,20524.85,20524.85,20524.85,0],["2025-12-23",20524.85,20878.73,20524.85,20878.73,9800],["2025-12-24",20701.79,20701.79,20701.79,20701.79,0],["2025-12-25",20524.85,20524.85,20347.92,20347.92,1300],["2025-12-26",20347.92,20524.85,20347.92,20436.39,7200],["2025-12-29",20436.39,20436.39,20436.39,20436.39,100],["2025-12-30",20613.32,20701.79,20613.32,20701.79,200],["2025-12-31",20701.79,21232.61,20701.79,20878.73,2700],["2026-01-05",20878.73,20878.73,20701.79,20701.79,4800],["2026-01-06",20878.73,20878.73,20790.26,20878.73,10300],["2026-01-07",21144.14,21144.14,20878.73,20967.2,1800],["2026-01-08",21055.67,21055.67,20878.73,20878.73,7600],["2026-01-09",20960.82,20960.82,20296.91,20391.75,130300],["2026-01-12",20581.44,20581.44,20391.75,20486.6,2500],["2026-01-13",20391.75,20486.6,20391.75,20486.6,1200],["2026-01-14",20296.91,20486.6,20202.06,20486.6,1600],["2026-01-15",20296.91,20296.91,20202.06,20202.06,1300],["2026-01-16",20486.6,20581.44,20486.6,20581.44,5600],["2026-01-19",20581.44,20581.44,20581.44,20581.44,500],["2026-01-20",20581.44,20676.29,20581.44,20581.44,1600],["2026-01-21",20581.44,20581.44,20581.44,20581.44,2300],["2026-01-22",20581.44,20581.44,20581.44,20581.44,4100],["2026-01-23",20581.44,20581.44,20391.75,20391.75,8200],["2026-01-26",20486.6,20486.6,20391.75,20391.75,200],["2026-01-27",20486.6,20486.6,20486.6,20486.6,0],["2026-01-28",20486.6,20486.6,20486.6,20486.6,500],["2026-01-29",20486.6,20486.6,20486.6,20486.6,200],["2026-01-30",20486.6,20486.6,20202.06,20202.06,3200],["2026-02-02",20486.6,20486.6,20391.75,20391.75,2800],["2026-02-03",20391.75,20391.75,18020.62,18969.07,6600],["2026-02-04",20012.37,20202.06,20012.37,20107.22,2100],["2026-02-05",20202.06,20296.91,19632.99,20012.37,203100],["2026-02-06",20107.22,20107.22,19917.53,19917.53,1900],["2026-02-09",19822.68,20107.22,19822.68,20012.37,29900],["2026-02-10",19917.53,19917.53,19917.53,19917.53,8300],["2026-02-11",19917.53,19917.53,19538.14,19538.14,3800],["2026-02-12",19727.84,19727.84,19632.99,19727.84,1000],["2026-02-13",19727.84,19727.84,19727.84,19727.84,0],["2026-02-23",19538.14,19727.84,19538.14,19727.84,1300],["2026-02-24",19727.84,19727.84,19727.84,19727.84,3100],["2026-02-25",19727.84,19822.68,19538.14,19538.14,3200],["2026-02-26",19443.3,19632.99,19443.3,19632.99,200],["2026-02-27",19538.14,19538.14,19443.3,19538.14,7400],["2026-03-02",19443.3,19443.3,19348.45,19348.45,3300],["2026-03-03",19443.3,19443.3,19253.61,19253.61,4000],["2026-03-04",19348.45,19348.45,18969.07,18969.07,10500],["2026-03-05",18969.07,18969.07,18779.38,18779.38,2000],["2026-03-06",18969.07,18969.07,18684.54,18874.23,6400],["2026-03-09",18494.85,18494.85,17072.16,18020.62,11900],["2026-03-10",18210.31,18210.31,16787.63,17925.77,12000],["2026-03-11",18020.62,18874.23,18020.62,18020.62,6700],["2026-03-12",18874.23,18874.23,18020.62,18020.62,5800],["2026-03-13",18115.46,18210.31,18020.62,18020.62,2500],["2026-03-16",18115.46,18115.46,18115.46,18115.46,300],["2026-03-17",18589.69,18589.69,18210.31,18210.31,500],["2026-03-18",18210.31,18210.31,18210.31,18210.31,50700],["2026-03-19",18115.46,18115.46,17925.77,17925.77,1000],["2026-03-20",17925.77,18020.62,17830.93,18020.62,2300],["2026-03-23",17830.93,18020.62,17641.24,17925.77,5400],["2026-03-24",17925.77,17925.77,17925.77,17925.77,1900],["2026-03-25",18020.62,18020.62,17925.77,17925.77,2200],["2026-03-26",17925.77,17925.77,17830.93,17830.93,1100],["2026-03-27",18589.69,18589.69,18020.62,18020.62,900],["2026-03-30",18494.85,18494.85,18020.62,18020.62,1100],["2026-03-31",18400.0,18400.0,18020.62,18020.62,3100],["2026-04-01",18400.0,18400.0,18020.62,18115.46,2300],["2026-04-02",18400.0,18400.0,18020.62,18020.62,1200],["2026-04-03",18305.15,18305.15,18020.62,18020.62,200],["2026-04-06",18210.31,18210.31,18020.62,18020.62,2200],["2026-04-07",18210.31,18305.15,18210.31,18210.31,10800],["2026-04-08",18305.15,18305.15,18020.62,18115.46,1700],["2026-04-09",18115.46,18115.46,18115.46,18115.46,400],["2026-04-10",18400.0,18400.0,18020.62,18020.62,5200],["2026-04-13",18020.62,18020.62,18020.62,18020.62,10700],["2026-04-14",18020.62,18020.62,18020.62,18020.62,4100],["2026-04-15",18210.31,18210.31,18020.62,18020.62,1700],["2026-04-16",18305.15,18305.15,18115.46,18115.46,200],["2026-04-17",18210.31,18210.31,18210.31,18210.31,900],["2026-04-20",18210.31,18210.31,18020.62,18020.62,3800],["2026-04-21",18020.62,18020.62,18020.62,18020.62,3900],["2026-04-22",18020.62,18020.62,18020.62,18020.62,300],["2026-04-23",17925.77,17925.77,17830.93,17830.93,2300],["2026-04-24",17925.77,17925.77,17830.93,17925.77,2500],["2026-04-28",17925.77,17925.77,17736.08,17736.08,2500],["2026-04-29",18400.0,18779.38,17736.08,17736.08,8100],["2026-05-04",17736.08,18305.15,17736.08,17736.08,14500],["2026-05-05",18210.31,18210.31,17641.24,17641.24,1800],["2026-05-06",17830.93,17830.93,17830.93,17830.93,15000],["2026-05-07",17925.77,17925.77,17736.08,17830.93,7600],["2026-05-08",18115.46,18115.46,17830.93,17830.93,300],["2026-05-11",18020.62,18115.46,18020.62,18115.46,1700],["2026-05-12",18020.62,18020.62,18020.62,18020.62,2100],["2026-05-13",18115.46,18115.46,18115.46,18115.46,100],["2026-05-14",18115.46,18115.46,18115.46,18115.46,600],["2026-05-15",18115.46,18115.46,18115.46,18115.46,200],["2026-05-18",18020.62,18020.62,18020.62,18020.62,2100],["2026-05-19",17925.77,17925.77,17830.93,17830.93,6300],["2026-05-20",17925.77,17925.77,17830.93,17925.77,4600],["2026-05-21",17925.77,17925.77,17830.93,17830.93,1300],["2026-05-22",17925.77,18115.46,17925.77,18115.46,7100],["2026-05-25",18020.62,18020.62,18020.62,18020.62,11000],["2026-05-26",18020.62,18020.62,17925.77,18020.62,12800],["2026-05-27",17925.77,18020.62,17925.77,18020.62,8200],["2026-05-28",18020.62,18020.62,17925.77,18020.62,5100],["2026-05-29",18210.31,18210.31,18020.62,18020.62,10000],["2026-06-01",18210.31,18305.15,18210.31,18305.15,17700],["2026-06-02",18305.15,18305.15,18305.15,18305.15,11200],["2026-06-03",18305.15,18305.15,18305.15,18305.15,200],["2026-06-04",18210.31,18210.31,18210.31,18210.31,100],["2026-06-05",18210.31,18210.31,18115.46,18210.31,800],["2026-06-08",18305.15,18305.15,18115.46,18305.15,11200],["2026-06-09",18305.15,18305.15,18305.15,18305.15,8100],["2026-06-10",18305.15,18400.0,18305.15,18400.0,1500],["2026-06-11",18400.0,18400.0,18305.15,18305.15,4100],["2026-06-12",18305.15,18305.15,18210.31,18210.31,600],["2026-06-15",18305.15,18400.0,18305.15,18305.15,18200],["2026-06-16",18400.0,18400.0,18400.0,18400.0,300],["2026-06-17",18400.0,18400.0,18400.0,18400.0,3300],["2026-06-18",18400.0,20296.91,18400.0,19348.45,800],["2026-06-19",19158.76,19158.76,16313.4,18494.85,12300],["2026-06-22",18210.31,18210.31,18210.31,18210.31,14400],["2026-06-23",18210.31,18210.31,18020.62,18210.31,8600],["2026-06-24",18400.0,18400.0,18400.0,18400.0,600],["2026-06-25",18779.38,18779.38,17830.93,18305.15,2000],["2026-06-26",18400.0,18494.85,18400.0,18494.85,3100],["2026-06-29",18500.0,18500.0,18400.0,18400.0,500],["2026-06-30",18600.0,18700.0,18600.0,18700.0,500],["2026-07-01",18600.0,18600.0,18600.0,18600.0,4800],["2026-07-02",18600.0,18600.0,18500.0,18600.0,3400],["2026-07-03",18600.0,18600.0,18600.0,18600.0,0],["2026-07-06",18400.0,18600.0,18400.0,18600.0,10900],["2026-07-07",18500.0,18600.0,18300.0,18300.0,1200],["2026-07-08",18500.0,18600.0,18500.0,18600.0,1000],["2026-07-09",18600.0,18600.0,18600.0,18600.0,0],["2026-07-10",18500.0,18500.0,18500.0,18500.0,1600],["2026-07-13",18500.0,18600.0,18500.0,18500.0,2700],["2026-07-14",18500.0,18500.0,18000.0,18000.0,600],["2026-07-15",18100.0,18100.0,18100.0,18100.0,0],["2026-07-16",18100.0,18100.0,18000.0,18100.0,1500],["2026-07-17",18100.0,18100.0,18100.0,18100.0,16200],["2026-07-20",18200.0,18200.0,18100.0,18200.0,6100],["2026-07-21",18100.0,18100.0,18100.0,18100.0,1400],["2026-07-22",18800.0,18800.0,18600.0,18700.0,187300],["2026-07-23",18100.0,18100.0,18100.0,18100.0,1000],["2026-07-24",18000.0,18100.0,18000.0,18100.0,600],["2026-07-27",18100.0,18200.0,18100.0,18100.0,2400],["2026-07-28",18100.0,18100.0,18100.0,18100.0,42068],["2026-07-29",18100.0,18100.0,18100.0,18100.0,0],["2026-07-30",18400.0,18400.0,18100.0,18100.0,2100],["2026-07-31",18100.0,18200.0,18000.0,18000.0,2700],["2026-08-03",18100.0,18300.0,17900.0,17900.0,5600],["2026-08-04",18100.0,18100.0,18000.0,18000.0,1000],["2026-08-05",18300.0,18300.0,18200.0,18200.0,300],["2026-08-06",18300.0,18300.0,18300.0,18300.0,300],["2026-08-07",18000.0,18000.0,17900.0,17900.0,2200],["2026-08-10",18000.0,18000.0,18000.0,18000.0,700],["2026-08-11",18000.0,18000.0,17900.0,17900.0,2000],["2026-08-12",17900.0,17900.0,17900.0,17900.0,3300],["2026-08-13",18000.0,18000.0,17900.0,17900.0,1900],["2026-08-14",18400.0,18400.0,17800.0,17900.0,4400],["2026-08-17",17900.0,18300.0,17800.0,18300.0,6200],["2026-08-18",18200.0,18300.0,18100.0,18100.0,10300],["2026-08-19",17900.0,17900.0,17900.0,17900.0,1100],["2026-08-20",17900.0,17900.0,17900.0,17900.0,200],["2026-08-21",17900.0,17900.0,17900.0,17900.0,3100],["2026-08-24",18000.0,18000.0,17800.0,17800.0,900],["2026-08-25",17900.0,17900.0,17900.0,17900.0,0],["2026-08-26",19700.0,19700.0,17900.0,17900.0,1000],["2026-08-27",18100.0,18100.0,18100.0,18100.0,0],["2026-08-28",18100.0,18100.0,18100.0,18100.0,0],["2026-09-03",18000.0,18000.0,18000.0,18000.0,400],["2026-09-04",17800.0,17800.0,17800.0,17800.0,500],["2026-09-07",17800.0,17800.0,17800.0,17800.0,3400],["2026-09-08",17800.0,17800.0,17800.0,17800.0,400],["2026-09-09",18900.0,18900.0,17800.0,17800.0,1100],["2026-09-10",17800.0,17800.0,17700.0,17700.0,10300],["2026-09-11",17900.0,17900.0,17900.0,17900.0,400],["2026-09-14",17800.0,17800.0,17800.0,17800.0,100],["2026-09-15",17800.0,17900.0,17800.0,17900.0,200],["2026-09-16",18000.0,18000.0,17800.0,17800.0,50800],["2026-09-17",17900.0,17900.0,17800.0,17800.0,34600],["2026-09-18",17800.0,17800.0,17800.0,17800.0,216000],["2026-09-21",17800.0,17800.0,17800.0,17800.0,200600],["2026-09-22",17800.0,17900.0,17800.0,17900.0,100300],["2026-09-23",17900.0,17900.0,17900.0,17900.0,1900],["2026-09-24",17800.0,17800.0,17800.0,17800.0,230300],["2026-09-25",19000.0,19000.0,17800.0,17800.0,110600],["2026-09-28",17800.0,17900.0,17700.0,17900.0,4200],["2026-09-29",17700.0,17800.0,17400.0,17800.0,1100],["2026-09-30",17800.0,17800.0,17800.0,17800.0,200],["2026-10-01",17800.0,17800.0,17800.0,17800.0,36100],["2026-10-02",17800.0,17800.0,17800.0,17800.0,50200],["2026-10-05",17900.0,17900.0,17900.0,17900.0,100],["2026-10-06",17800.0,17800.0,17700.0,17700.0,40800],["2026-10-07",17900.0,17900.0,17700.0,17700.0,211100],["2026-10-08",17900.0,17900.0,17700.0,17800.0,220800],["2026-10-09",17700.0,17700.0,17700.0,17700.0,900],["2026-10-12",17700.0,17700.0,17700.0,17700.0,2000]]}