{"sym":"DMN","index":false,"bars":[["2021-11-23",7389.47,7389.47,7389.47,7389.47,0],["2021-11-24",7389.47,7389.47,7389.47,7389.47,0],["2021-11-25",7389.47,7389.47,7389.47,7389.47,0],["2021-11-26",7389.47,7389.47,7389.47,7389.47,0],["2021-11-29",7389.47,7389.47,7389.47,7389.47,0],["2021-11-30",7389.47,7389.47,7389.47,7389.47,0],["2021-12-01",7389.47,7389.47,7389.47,7389.47,0],["2021-12-02",7389.47,7389.47,7389.47,7389.47,0],["2021-12-03",7389.47,7389.47,7389.47,7389.47,0],["2021-12-06",7389.47,7389.47,7389.47,7389.47,0],["2021-12-07",7389.47,7389.47,7389.47,7389.47,0],["2021-12-08",10231.58,10302.63,10231.58,10302.63,300],["2021-12-09",11794.74,11794.74,11794.74,11794.74,9400],["2021-12-10",13500.0,13500.0,13500.0,13500.0,8300],["2021-12-13",15489.47,15489.47,15489.47,15489.47,1300],["2021-12-14",17763.16,17763.16,17763.16,17763.16,7500],["2021-12-15",20392.11,20392.11,17763.16,17763.16,4600],["2021-12-16",19894.74,19894.74,19894.74,19894.74,0],["2021-12-17",19894.74,19894.74,19894.74,19894.74,0],["2021-12-20",19894.74,19894.74,19894.74,19894.74,0],["2021-12-21",19894.74,19894.74,19894.74,19894.74,0],["2021-12-22",16910.53,16910.53,16910.53,16910.53,800],["2021-12-23",16910.53,16910.53,16910.53,16910.53,0],["2021-12-24",16910.53,16910.53,16910.53,16910.53,0],["2021-12-27",16910.53,16910.53,16910.53,16910.53,0],["2021-12-28",16910.53,16910.53,16910.53,16910.53,0],["2021-12-29",14423.68,14423.68,14423.68,14423.68,100],["2021-12-30",14423.68,14423.68,14423.68,14423.68,0],["2021-12-31",12292.11,12292.11,12292.11,12292.11,200],["2022-01-04",10515.79,12292.11,10515.79,10515.79,10100],["2022-01-05",10515.79,10515.79,8952.63,9094.74,2400],["2022-01-06",9023.68,10444.74,9023.68,10444.74,1500],["2022-01-07",8526.32,8597.37,8526.32,8597.37,3100],["2022-01-10",8597.37,8597.37,8526.32,8597.37,400],["2022-01-11",8526.32,8597.37,7460.53,8597.37,1600],["2022-01-12",7886.84,7957.89,7815.79,7815.79,1100],["2022-01-13",7531.58,7886.84,7105.26,7886.84,1600],["2022-01-14",7105.26,7105.26,7105.26,7105.26,100],["2022-01-17",7176.32,7176.32,7176.32,7176.32,1800],["2022-01-18",7815.79,7815.79,7815.79,7815.79,100],["2022-01-19",8526.32,8526.32,8526.32,8526.32,100],["2022-01-20",9094.74,9094.74,8526.32,8526.32,300],["2022-01-21",9094.74,9094.74,9094.74,9094.74,100],["2022-01-24",9094.74,9094.74,9094.74,9094.74,0],["2022-01-25",9094.74,9094.74,9094.74,9094.74,0],["2022-01-26",9094.74,9094.74,9094.74,9094.74,0],["2022-01-27",9094.74,9094.74,9094.74,9094.74,0],["2022-01-28",9094.74,9094.74,9094.74,9094.74,0],["2022-02-07",7957.89,7957.89,7744.74,7744.74,6900],["2022-02-08",7744.74,7744.74,6607.89,6678.95,11900],["2022-02-09",6678.95,6678.95,6394.74,6394.74,300],["2022-02-10",6323.68,6394.74,5755.26,5755.26,3400],["2022-02-11",5968.42,6110.53,5968.42,6110.53,400],["2022-02-14",6039.47,6323.68,6039.47,6323.68,200],["2022-02-15",6039.47,6323.68,6039.47,6323.68,800],["2022-02-16",7034.21,7034.21,6678.95,6678.95,800],["2022-02-17",6821.05,6821.05,6181.58,6252.63,1100],["2022-02-18",6323.68,6323.68,6323.68,6323.68,0],["2022-02-21",6323.68,6394.74,6252.63,6394.74,1100],["2022-02-22",6323.68,6394.74,6323.68,6323.68,1100],["2022-02-23",6110.53,6394.74,6110.53,6394.74,1700],["2022-02-24",6110.53,6110.53,6110.53,6110.53,1000],["2022-02-25",6039.47,6039.47,6039.47,6039.47,200],["2022-02-28",6678.95,6678.95,6607.89,6607.89,200],["2022-03-01",6678.95,6678.95,6678.95,6678.95,0],["2022-03-02",6678.95,6678.95,6678.95,6678.95,0],["2022-03-03",5897.37,6110.53,5897.37,6039.47,3900],["2022-03-04",6039.47,6750.0,6039.47,6536.84,6400],["2022-03-07",6536.84,7105.26,6536.84,6750.0,3500],["2022-03-08",6750.0,6750.0,6607.89,6607.89,900],["2022-03-09",6607.89,6607.89,6394.74,6536.84,4200],["2022-03-10",6607.89,6678.95,6465.79,6678.95,6000],["2022-03-11",6678.95,7105.26,6678.95,7034.21,7000],["2022-03-14",6892.11,7105.26,6892.11,7105.26,9500],["2022-03-15",6750.0,7034.21,6750.0,7034.21,3400],["2022-03-16",7105.26,7957.89,7105.26,7957.89,6100],["2022-03-17",8881.58,8881.58,8455.26,8881.58,6300],["2022-03-18",9947.37,10160.53,9947.37,10160.53,5100],["2022-03-21",11652.63,11652.63,10586.84,10657.89,21700],["2022-03-22",9663.16,9663.16,9663.16,9663.16,5400],["2022-03-23",8242.11,9236.84,8242.11,8313.16,3700],["2022-03-24",8313.16,9805.26,7602.63,9165.79,14300],["2022-03-25",8171.05,9094.74,7815.79,8384.21,6400],["2022-03-28",8384.21,8739.47,7815.79,8171.05,5600],["2022-03-29",7815.79,9023.68,7815.79,8313.16,11700],["2022-03-30",8242.11,8668.42,8100.0,8100.0,2900],["2022-03-31",8526.32,8597.37,8171.05,8597.37,13000],["2022-04-01",8171.05,9592.11,8171.05,8881.58,4700],["2022-04-04",8028.95,8455.26,8028.95,8171.05,6800],["2022-04-05",8028.95,8028.95,8028.95,8028.95,3600],["2022-04-06",7815.79,7815.79,7815.79,7815.79,1000],["2022-04-07",7815.79,7957.89,7815.79,7886.84,3400],["2022-04-08",7815.79,7815.79,7389.47,7389.47,400],["2022-04-12",7815.79,7815.79,7815.79,7815.79,1700],["2022-04-13",8100.0,8171.05,8100.0,8171.05,1800],["2022-04-14",8100.0,8100.0,8100.0,8100.0,600],["2022-04-15",8100.0,8100.0,8100.0,8100.0,0],["2022-04-18",6963.16,7957.89,6892.11,7957.89,2400],["2022-04-19",7602.63,7602.63,7602.63,7602.63,6000],["2022-04-20",7531.58,7602.63,7531.58,7602.63,300],["2022-04-21",7105.26,7105.26,7105.26,7105.26,800],["2022-04-22",7460.53,7815.79,7460.53,7815.79,1100],["2022-04-25",7815.79,7815.79,7815.79,7815.79,100],["2022-04-26",7105.26,7105.26,7105.26,7105.26,300],["2022-04-27",7105.26,7105.26,7105.26,7105.26,2900],["2022-04-28",7815.79,7815.79,7105.26,7105.26,200],["2022-04-29",7460.53,7460.53,7460.53,7460.53,0],["2022-05-04",7460.53,7815.79,7105.26,7815.79,4300],["2022-05-05",7105.26,7105.26,7105.26,7105.26,100],["2022-05-06",7105.26,7105.26,7105.26,7105.26,2000],["2022-05-09",7105.26,7105.26,7105.26,7105.26,0],["2022-05-10",7105.26,7105.26,7105.26,7105.26,0],["2022-05-11",7105.26,7105.26,7105.26,7105.26,0],["2022-05-12",7105.26,7105.26,7105.26,7105.26,0],["2022-05-13",7105.26,7105.26,7105.26,7105.26,0],["2022-05-16",7105.26,7105.26,7105.26,7105.26,200],["2022-05-17",6039.47,7105.26,6039.47,7105.26,2200],["2022-05-18",6892.11,6892.11,6892.11,6892.11,2100],["2022-05-19",7460.53,7460.53,7460.53,7460.53,100],["2022-05-20",7460.53,7460.53,7460.53,7460.53,0],["2022-05-23",7460.53,7460.53,7460.53,7460.53,0],["2022-05-24",6750.0,6750.0,6750.0,6750.0,1800],["2022-05-25",7105.26,7105.26,7105.26,7105.26,1100],["2022-05-26",7105.26,7105.26,7105.26,7105.26,0],["2022-05-27",6394.74,6394.74,6394.74,6394.74,5100],["2022-05-30",6394.74,6394.74,6394.74,6394.74,0],["2022-05-31",6252.63,6252.63,6252.63,6252.63,800],["2022-06-01",6252.63,6252.63,6039.47,6039.47,5100],["2022-06-02",6252.63,6252.63,6252.63,6252.63,0],["2022-06-03",6252.63,6252.63,6252.63,6252.63,300],["2022-06-06",7034.21,7034.21,7034.21,7034.21,600],["2022-06-07",7815.79,7815.79,6394.74,6394.74,1000],["2022-06-08",6607.89,6607.89,6607.89,6607.89,0],["2022-06-09",6607.89,6607.89,6607.89,6607.89,0],["2022-06-10",6607.89,6607.89,6607.89,6607.89,0],["2022-06-13",6607.89,6607.89,6607.89,6607.89,0],["2022-06-14",6607.89,6607.89,6607.89,6607.89,0],["2022-06-15",6394.74,6394.74,5684.21,5684.21,500],["2022-06-16",6110.53,6110.53,6110.53,6110.53,0],["2022-06-17",6110.53,6110.53,6110.53,6110.53,0],["2022-06-20",5257.89,6963.16,5257.89,6963.16,1200],["2022-06-21",5400.0,5400.0,5400.0,5400.0,0],["2022-06-22",6039.47,6039.47,6039.47,6039.47,400],["2022-06-23",6039.47,6039.47,6039.47,6039.47,0],["2022-06-24",6039.47,6039.47,6039.47,6039.47,0],["2022-06-27",6039.47,6039.47,6039.47,6039.47,0],["2022-06-28",6750.0,6750.0,6394.74,6394.74,300],["2022-06-29",6536.84,6536.84,6536.84,6536.84,0],["2022-06-30",5613.16,5613.16,5613.16,5613.16,500],["2022-07-01",5613.16,5613.16,5613.16,5613.16,200],["2022-07-04",5613.16,5613.16,5613.16,5613.16,0],["2022-07-05",5613.16,5613.16,5613.16,5613.16,0],["2022-07-06",5613.16,5613.16,5613.16,5613.16,0],["2022-07-07",5613.16,5613.16,5613.16,5613.16,0],["2022-07-08",6110.53,6110.53,6110.53,6110.53,400],["2022-07-11",6110.53,6110.53,6110.53,6110.53,500],["2022-07-12",5328.95,6394.74,5257.89,6394.74,1600],["2022-07-13",5328.95,5328.95,5328.95,5328.95,0],["2022-07-14",6110.53,6110.53,6110.53,6110.53,100],["2022-07-15",6394.74,6394.74,5257.89,5257.89,400],["2022-07-18",5542.11,5542.11,5542.11,5542.11,0],["2022-07-19",6252.63,6252.63,6252.63,6252.63,100],["2022-07-20",6252.63,6252.63,5400.0,6181.58,2000],["2022-07-21",5826.32,5826.32,5826.32,5826.32,0],["2022-07-22",5471.05,5471.05,5471.05,5471.05,400],["2022-07-25",6252.63,6252.63,6252.63,6252.63,100],["2022-07-26",6252.63,6252.63,6252.63,6252.63,0],["2022-07-27",5328.95,5684.21,5328.95,5684.21,300],["2022-07-28",6181.58,6181.58,6181.58,6181.58,100],["2022-07-29",6181.58,6181.58,6181.58,6181.58,0],["2022-08-01",6181.58,6181.58,6181.58,6181.58,0],["2022-08-02",6181.58,6181.58,6181.58,6181.58,0],["2022-08-03",6181.58,6181.58,6181.58,6181.58,0],["2022-08-04",5328.95,5400.0,5328.95,5328.95,1400],["2022-08-05",5328.95,5328.95,5257.89,5257.89,1800],["2022-08-08",5257.89,5257.89,5257.89,5257.89,800],["2022-08-09",5257.89,5257.89,4831.58,4831.58,1400],["2022-08-10",5186.84,5257.89,5186.84,5257.89,1500],["2022-08-11",5968.42,5968.42,5257.89,5257.89,400],["2022-08-12",5897.37,5897.37,5897.37,5897.37,100],["2022-08-15",5897.37,5897.37,5897.37,5897.37,0],["2022-08-16",6536.84,6536.84,6536.84,6536.84,100],["2022-08-17",6536.84,6536.84,6536.84,6536.84,0],["2022-08-18",6536.84,6536.84,6536.84,6536.84,0],["2022-08-19",5684.21,5684.21,5684.21,5684.21,1000],["2022-08-22",4973.68,4973.68,4973.68,4973.68,1100],["2022-08-23",5257.89,5257.89,5257.89,5257.89,100],["2022-08-24",5257.89,5257.89,5257.89,5257.89,0],["2022-08-25",4760.53,4760.53,4618.42,4689.47,7500],["2022-08-26",4760.53,4973.68,4760.53,4973.68,700],["2022-08-29",4973.68,4973.68,4831.58,4831.58,3000],["2022-08-30",4902.63,4902.63,4902.63,4902.63,0],["2022-08-31",4902.63,4902.63,4902.63,4902.63,0],["2022-09-05",4902.63,4902.63,4902.63,4902.63,0],["2022-09-06",4902.63,4902.63,4902.63,4902.63,1000],["2022-09-07",4760.53,4831.58,4405.26,4405.26,3700],["2022-09-08",4618.42,4618.42,4263.16,4263.16,1100],["2022-09-09",4618.42,4618.42,4263.16,4263.16,1700],["2022-09-12",4334.21,4334.21,4334.21,4334.21,0],["2022-09-13",4334.21,4334.21,4334.21,4334.21,0],["2022-09-14",4334.21,4334.21,4334.21,4334.21,0],["2022-09-15",4973.68,4973.68,4973.68,4973.68,3000],["2022-09-16",5684.21,5684.21,4760.53,4760.53,1500],["2022-09-19",4902.63,4902.63,4831.58,4902.63,4000],["2022-09-20",5471.05,5471.05,4618.42,4618.42,600],["2022-09-21",5471.05,5471.05,5471.05,5471.05,100],["2022-09-22",5897.37,5897.37,5897.37,5897.37,200],["2022-09-23",5044.74,5044.74,5044.74,5044.74,1700],["2022-09-26",5044.74,5044.74,5044.74,5044.74,0],["2022-09-27",5257.89,5257.89,5257.89,5257.89,100],["2022-09-28",5257.89,5257.89,5257.89,5257.89,0],["2022-09-29",5897.37,5897.37,4476.32,4476.32,1600],["2022-09-30",4050.0,4050.0,4050.0,4050.0,1200],["2022-10-03",4050.0,4050.0,3552.63,3552.63,2600],["2022-10-04",4121.05,4121.05,4121.05,4121.05,100],["2022-10-05",4618.42,4689.47,4618.42,4689.47,1200],["2022-10-06",5186.84,5186.84,5186.84,5186.84,100],["2022-10-07",4476.32,4476.32,4476.32,4476.32,100],["2022-10-10",4476.32,4476.32,4476.32,4476.32,0],["2022-10-11",3836.84,3836.84,3836.84,3836.84,400],["2022-10-12",3907.89,4405.26,3907.89,4334.21,1700],["2022-10-13",4618.42,4618.42,4618.42,4618.42,100],["2022-10-14",4831.58,4831.58,4547.37,4547.37,1900],["2022-10-17",4902.63,4902.63,4902.63,4902.63,100],["2022-10-18",4902.63,4902.63,4902.63,4902.63,0],["2022-10-19",4618.42,4618.42,4618.42,4618.42,2800],["2022-10-20",4902.63,4973.68,4760.53,4902.63,3200],["2022-10-21",5328.95,5328.95,5328.95,5328.95,100],["2022-10-24",6039.47,6039.47,6039.47,6039.47,100],["2022-10-25",6039.47,6039.47,6039.47,6039.47,0],["2022-10-26",6039.47,6039.47,6039.47,6039.47,0],["2022-10-27",6039.47,6039.47,6039.47,6039.47,0],["2022-10-28",6039.47,6039.47,6039.47,6039.47,0],["2022-10-31",6039.47,6039.47,6039.47,6039.47,0],["2022-11-01",5186.84,5186.84,5186.84,5186.84,1800],["2022-11-02",5186.84,5186.84,5186.84,5186.84,0],["2022-11-03",5186.84,5186.84,5186.84,5186.84,0],["2022-11-04",5186.84,5186.84,5186.84,5186.84,0],["2022-11-07",5186.84,5186.84,5186.84,5186.84,0],["2022-11-08",5186.84,5186.84,5186.84,5186.84,0],["2022-11-09",5186.84,5186.84,5186.84,5186.84,0],["2022-11-10",4973.68,4973.68,4973.68,4973.68,200],["2022-11-11",5257.89,5257.89,5257.89,5257.89,100],["2022-11-14",5257.89,5257.89,5257.89,5257.89,0],["2022-11-15",5257.89,5257.89,5257.89,5257.89,0],["2022-11-16",5257.89,5257.89,5257.89,5257.89,0],["2022-11-17",4476.32,4476.32,4476.32,4476.32,100],["2022-11-18",4405.26,4405.26,3836.84,3836.84,7300],["2022-11-21",4476.32,4476.32,4476.32,4476.32,900],["2022-11-22",5044.74,5044.74,3836.84,3836.84,3500],["2022-11-23",3836.84,3836.84,3481.58,3481.58,1100],["2022-11-24",3055.26,3126.32,3055.26,3055.26,2600],["2022-11-25",3481.58,3481.58,3055.26,3055.26,1500],["2022-11-28",3055.26,3055.26,3055.26,3055.26,100],["2022-11-29",3055.26,3055.26,3055.26,3055.26,2800],["2022-11-30",3055.26,3055.26,3055.26,3055.26,0],["2022-12-01",3410.53,3410.53,3410.53,3410.53,100],["2022-12-02",3410.53,3410.53,3410.53,3410.53,0],["2022-12-05",3481.58,3481.58,3481.58,3481.58,100],["2022-12-06",3552.63,3552.63,3552.63,3552.63,300],["2022-12-07",3552.63,3552.63,3552.63,3552.63,0],["2022-12-08",3552.63,3552.63,3552.63,3552.63,0],["2022-12-09",3552.63,3552.63,3552.63,3552.63,800],["2022-12-12",3552.63,3552.63,3552.63,3552.63,0],["2022-12-13",3552.63,3552.63,3552.63,3552.63,500],["2022-12-14",3552.63,3552.63,3552.63,3552.63,0],["2022-12-15",3552.63,3552.63,3552.63,3552.63,0],["2022-12-16",3623.68,3623.68,3623.68,3623.68,1400],["2022-12-19",3623.68,3623.68,3623.68,3623.68,0],["2022-12-20",3552.63,3552.63,3552.63,3552.63,1000],["2022-12-21",3552.63,3552.63,3552.63,3552.63,0],["2022-12-22",3552.63,3552.63,3552.63,3552.63,0],["2022-12-23",3552.63,3552.63,3552.63,3552.63,0],["2022-12-26",3552.63,3552.63,3552.63,3552.63,0],["2022-12-27",3552.63,3552.63,3552.63,3552.63,700],["2022-12-28",4050.0,4050.0,3552.63,3552.63,700],["2022-12-29",3623.68,3623.68,3623.68,3623.68,0],["2022-12-30",3552.63,3552.63,3552.63,3552.63,2900],["2023-01-03",3552.63,3552.63,3552.63,3552.63,800],["2023-01-04",3552.63,3552.63,3552.63,3552.63,100],["2023-01-05",3836.84,3836.84,3836.84,3836.84,100],["2023-01-06",3836.84,3836.84,3836.84,3836.84,0],["2023-01-09",3836.84,3836.84,3836.84,3836.84,0],["2023-01-10",3836.84,3836.84,3836.84,3836.84,0],["2023-01-11",3836.84,3836.84,3836.84,3836.84,0],["2023-01-12",3836.84,3836.84,3836.84,3836.84,0],["2023-01-13",3836.84,3836.84,3836.84,3836.84,0],["2023-01-16",3836.84,3836.84,3836.84,3836.84,0],["2023-01-17",3552.63,4050.0,3552.63,4050.0,1700],["2023-01-18",3765.79,3765.79,3765.79,3765.79,0],["2023-01-19",3765.79,3765.79,3765.79,3765.79,0],["2023-01-27",4263.16,4263.16,3339.47,3552.63,11200],["2023-01-30",3552.63,3552.63,3552.63,3552.63,0],["2023-01-31",4050.0,4050.0,4050.0,4050.0,100],["2023-02-01",4618.42,4618.42,3623.68,3623.68,1100],["2023-02-02",5186.84,5186.84,3907.89,3907.89,400],["2023-02-03",4263.16,4263.16,4263.16,4263.16,0],["2023-02-06",4263.16,4263.16,4263.16,4263.16,0],["2023-02-07",4263.16,4263.16,4263.16,4263.16,0],["2023-02-08",3623.68,3623.68,3623.68,3623.68,1500],["2023-02-09",3623.68,3623.68,3623.68,3623.68,0],["2023-02-10",3623.68,3623.68,3623.68,3623.68,0],["2023-02-13",3126.32,3126.32,3126.32,3126.32,1000],["2023-02-14",2700.0,2700.0,2700.0,2700.0,300],["2023-02-15",3055.26,3055.26,3055.26,3055.26,100],["2023-02-16",3481.58,3481.58,3481.58,3481.58,5900],["2023-02-17",3623.68,3623.68,3623.68,3623.68,100],["2023-02-20",3623.68,3623.68,3623.68,3623.68,0],["2023-02-21",3694.74,3694.74,3694.74,3694.74,100],["2023-02-22",4050.0,4050.0,4050.0,4050.0,100],["2023-02-23",3481.58,3481.58,3481.58,3481.58,2200],["2023-02-24",3481.58,3481.58,3481.58,3481.58,100],["2023-02-27",3481.58,3481.58,3481.58,3481.58,0],["2023-02-28",2984.21,2984.21,2984.21,2984.21,300],["2023-03-01",3339.47,3339.47,3339.47,3339.47,300],["2023-03-02",3481.58,3481.58,3481.58,3481.58,1900],["2023-03-03",2984.21,2984.21,2984.21,2984.21,1400],["2023-03-06",2984.21,2984.21,2984.21,2984.21,0],["2023-03-07",3410.53,3410.53,3339.47,3339.47,700],["2023-03-08",3410.53,3410.53,3339.47,3339.47,0],["2023-03-09",3836.84,3836.84,2913.16,2913.16,600],["2023-03-10",3481.58,3481.58,3481.58,3481.58,100],["2023-03-13",3055.26,3055.26,2984.21,2984.21,1900],["2023-03-14",3055.26,3055.26,3055.26,3055.26,0],["2023-03-15",2913.16,3481.58,2913.16,3481.58,5000],["2023-03-16",2984.21,3694.74,2984.21,3694.74,1200],["2023-03-17",3410.53,3410.53,3410.53,3410.53,0],["2023-03-20",3410.53,3410.53,3410.53,3410.53,0],["2023-03-21",3410.53,3410.53,3410.53,3410.53,0],["2023-03-22",3410.53,3410.53,3410.53,3410.53,0],["2023-03-23",3907.89,3907.89,3907.89,3907.89,2000],["2023-03-24",3907.89,3907.89,3907.89,3907.89,0],["2023-03-27",3907.89,3907.89,3907.89,3907.89,0],["2023-03-28",3552.63,3552.63,3552.63,3552.63,100],["2023-03-29",3552.63,3552.63,3552.63,3552.63,0],["2023-03-30",3126.32,3126.32,3126.32,3126.32,900],["2023-03-31",3126.32,3126.32,3126.32,3126.32,0],["2023-04-03",3126.32,3126.32,3126.32,3126.32,0],["2023-04-04",3552.63,3552.63,3552.63,3552.63,100],["2023-04-05",3552.63,3552.63,3552.63,3552.63,0],["2023-04-06",3552.63,3552.63,3552.63,3552.63,0],["2023-04-07",3552.63,3552.63,3552.63,3552.63,0],["2023-04-10",3552.63,3552.63,3552.63,3552.63,0],["2023-04-11",3552.63,3552.63,3552.63,3552.63,100],["2023-04-12",3552.63,3552.63,3552.63,3552.63,0],["2023-04-13",3552.63,3552.63,3552.63,3552.63,0],["2023-04-14",3552.63,3552.63,3552.63,3552.63,0],["2023-04-17",3552.63,3552.63,3552.63,3552.63,0],["2023-04-18",3552.63,3552.63,3552.63,3552.63,0],["2023-04-19",3552.63,3552.63,3552.63,3552.63,0],["2023-04-20",3410.53,3552.63,3410.53,3552.63,1100],["2023-04-21",3410.53,3410.53,3410.53,3410.53,1000],["2023-04-24",3410.53,3410.53,3410.53,3410.53,0],["2023-04-25",3410.53,3410.53,3410.53,3410.53,0],["2023-04-26",3410.53,3410.53,3410.53,3410.53,0],["2023-04-27",3410.53,3410.53,3410.53,3410.53,0],["2023-04-28",3410.53,3410.53,3410.53,3410.53,500],["2023-05-04",3410.53,3410.53,3410.53,3410.53,0],["2023-05-05",3410.53,3410.53,3410.53,3410.53,1000],["2023-05-08",3410.53,3410.53,3410.53,3410.53,0],["2023-05-09",3552.63,3907.89,3552.63,3907.89,11000],["2023-05-10",3552.63,3552.63,3552.63,3552.63,3000],["2023-05-11",3552.63,3552.63,3552.63,3552.63,0],["2023-05-12",3481.58,3481.58,3410.53,3410.53,2800],["2023-05-15",3481.58,3481.58,3481.58,3481.58,0],["2023-05-16",3978.95,3978.95,3978.95,3978.95,100],["2023-05-17",3978.95,4263.16,3978.95,4263.16,200],["2023-05-18",4121.05,4121.05,4121.05,4121.05,0],["2023-05-19",4121.05,4121.05,4121.05,4121.05,0],["2023-05-22",4121.05,4121.05,4121.05,4121.05,0],["2023-05-23",3907.89,3907.89,3907.89,3907.89,1000],["2023-05-24",3552.63,3552.63,3552.63,3552.63,900],["2023-05-25",3552.63,3552.63,3552.63,3552.63,0],["2023-05-26",3552.63,3552.63,3552.63,3552.63,0],["2023-05-29",3552.63,3552.63,3552.63,3552.63,0],["2023-05-30",3552.63,3552.63,3552.63,3552.63,2500],["2023-05-31",3552.63,3552.63,3552.63,3552.63,0],["2023-06-01",3694.74,4050.0,3694.74,4050.0,1300],["2023-06-02",4263.16,4263.16,4263.16,4263.16,100],["2023-06-05",4263.16,4263.16,4263.16,4263.16,2000],["2023-06-06",4263.16,4263.16,4263.16,4263.16,0],["2023-06-07",4263.16,4263.16,4263.16,4263.16,0],["2023-06-08",4263.16,4263.16,4263.16,4263.16,0],["2023-06-09",4263.16,4263.16,4263.16,4263.16,0],["2023-06-12",4263.16,4263.16,4263.16,4263.16,0],["2023-06-13",4263.16,4263.16,4263.16,4263.16,2300],["2023-06-14",4263.16,4263.16,4263.16,4263.16,0],["2023-06-15",4831.58,4831.58,4831.58,4831.58,100],["2023-06-16",4831.58,4831.58,4831.58,4831.58,0],["2023-06-19",5400.0,5400.0,5400.0,5400.0,100],["2023-06-20",5400.0,5400.0,5400.0,5400.0,0],["2023-06-21",5400.0,5400.0,5400.0,5400.0,0],["2023-06-22",4689.47,4689.47,4689.47,4689.47,500],["2023-06-23",5257.89,5257.89,5257.89,5257.89,100],["2023-06-26",5257.89,5257.89,5257.89,5257.89,0],["2023-06-27",5257.89,5257.89,5257.89,5257.89,0],["2023-06-28",4547.37,5257.89,4547.37,5257.89,700],["2023-06-29",5115.79,5115.79,5115.79,5115.79,100],["2023-06-30",5115.79,5115.79,5115.79,5115.79,0],["2023-07-03",5115.79,5115.79,5115.79,5115.79,0],["2023-07-04",5115.79,5115.79,5115.79,5115.79,0],["2023-07-05",5115.79,5115.79,5115.79,5115.79,100],["2023-07-06",5115.79,5115.79,5115.79,5115.79,0],["2023-07-07",4973.68,4973.68,4973.68,4973.68,300],["2023-07-10",4973.68,4973.68,4973.68,4973.68,0],["2023-07-11",4973.68,4973.68,4973.68,4973.68,0],["2023-07-12",4618.42,4618.42,4618.42,4618.42,200],["2023-07-13",4476.32,4476.32,4334.21,4334.21,4900],["2023-07-14",4334.21,4334.21,4334.21,4334.21,0],["2023-07-17",4334.21,4334.21,4334.21,4334.21,900],["2023-07-18",4334.21,4334.21,4334.21,4334.21,200],["2023-07-19",4902.63,4902.63,4902.63,4902.63,1000],["2023-07-20",4902.63,4902.63,4902.63,4902.63,0],["2023-07-21",4263.16,4263.16,4263.16,4263.16,1000],["2023-07-24",4476.32,4476.32,4476.32,4476.32,3000],["2023-07-25",4334.21,4334.21,4192.11,4192.11,6000],["2023-07-26",4760.53,4760.53,4689.47,4760.53,3100],["2023-07-27",4760.53,4760.53,4760.53,4760.53,0],["2023-07-28",4760.53,5044.74,4760.53,5044.74,200],["2023-07-31",4902.63,4902.63,4902.63,4902.63,0],["2023-08-01",4902.63,4902.63,4902.63,4902.63,0],["2023-08-02",4902.63,4902.63,4902.63,4902.63,0],["2023-08-03",4902.63,4902.63,4902.63,4902.63,0],["2023-08-04",4902.63,4902.63,4902.63,4902.63,0],["2023-08-07",4902.63,4902.63,4902.63,4902.63,0],["2023-08-08",4902.63,4902.63,4902.63,4902.63,0],["2023-08-09",4902.63,4902.63,4902.63,4902.63,0],["2023-08-10",4902.63,4902.63,4902.63,4902.63,0],["2023-08-11",4334.21,4547.37,4334.21,4476.32,4000],["2023-08-14",5044.74,5044.74,4902.63,4902.63,3000],["2023-08-15",4973.68,4973.68,4973.68,4973.68,0],["2023-08-16",4973.68,4973.68,4973.68,4973.68,0],["2023-08-17",4973.68,4973.68,4973.68,4973.68,0],["2023-08-18",4973.68,4973.68,4973.68,4973.68,0],["2023-08-21",4973.68,4973.68,4973.68,4973.68,0],["2023-08-22",4973.68,4973.68,4973.68,4973.68,0],["2023-08-23",4973.68,4973.68,4973.68,4973.68,0],["2023-08-24",4973.68,4973.68,4973.68,4973.68,0],["2023-08-25",4973.68,4973.68,4973.68,4973.68,0],["2023-08-28",4334.21,4334.21,4334.21,4334.21,4500],["2023-08-29",4334.21,4334.21,4334.21,4334.21,0],["2023-08-30",4334.21,4334.21,4334.21,4334.21,0],["2023-08-31",4334.21,4334.21,4334.21,4334.21,0],["2023-09-05",4973.68,4973.68,4973.68,4973.68,200],["2023-09-06",4263.16,4405.26,4263.16,4334.21,1500],["2023-09-07",4689.47,4689.47,4689.47,4689.47,100],["2023-09-08",4831.58,4831.58,4831.58,4831.58,100],["2023-09-11",4831.58,4831.58,4831.58,4831.58,0],["2023-09-12",4973.68,4973.68,4973.68,4973.68,100],["2023-09-13",4334.21,4334.21,4334.21,4334.21,700],["2023-09-14",4689.47,4689.47,4689.47,4689.47,100],["2023-09-15",4689.47,4689.47,4689.47,4689.47,0],["2023-09-18",4689.47,4689.47,4689.47,4689.47,0],["2023-09-19",4689.47,4689.47,4689.47,4689.47,0],["2023-09-20",4689.47,4689.47,4689.47,4689.47,0],["2023-09-21",4689.47,4689.47,4689.47,4689.47,0],["2023-09-22",4050.0,4050.0,4050.0,4050.0,500],["2023-09-25",4050.0,4050.0,4050.0,4050.0,0],["2023-09-26",4050.0,4050.0,4050.0,4050.0,0],["2023-09-27",3481.58,3481.58,3481.58,3481.58,100],["2023-09-28",3978.95,3978.95,3978.95,3978.95,900],["2023-09-29",3978.95,3978.95,3978.95,3978.95,0],["2023-10-02",4476.32,4476.32,4476.32,4476.32,100],["2023-10-03",4476.32,4476.32,4476.32,4476.32,500],["2023-10-04",4476.32,4476.32,4476.32,4476.32,500],["2023-10-05",4476.32,4476.32,4476.32,4476.32,0],["2023-10-06",3836.84,3836.84,3836.84,3836.84,100],["2023-10-09",4263.16,4263.16,4263.16,4263.16,800],["2023-10-10",4263.16,4263.16,4263.16,4263.16,0],["2023-10-11",4263.16,4263.16,4263.16,4263.16,0],["2023-10-12",4263.16,4263.16,4263.16,4263.16,0],["2023-10-13",4760.53,4760.53,4760.53,4760.53,100],["2023-10-16",4334.21,4334.21,4334.21,4334.21,100],["2023-10-17",3907.89,3907.89,3907.89,3907.89,100],["2023-10-18",3907.89,3907.89,3907.89,3907.89,0],["2023-10-19",3410.53,3410.53,3410.53,3410.53,100],["2023-10-20",3907.89,3907.89,3410.53,3907.89,1300],["2023-10-23",3836.84,3836.84,3836.84,3836.84,0],["2023-10-24",4405.26,4405.26,4263.16,4263.16,7200],["2023-10-25",4050.0,4263.16,3623.68,3623.68,7200],["2023-10-26",3765.79,3765.79,3765.79,3765.79,200],["2023-10-27",3765.79,3765.79,3765.79,3765.79,400],["2023-10-30",4192.11,4192.11,4192.11,4192.11,200],["2023-10-31",3694.74,3694.74,3694.74,3694.74,1700],["2023-11-01",4050.0,4050.0,4050.0,4050.0,100],["2023-11-02",4263.16,4263.16,4263.16,4263.16,100],["2023-11-03",4263.16,4263.16,4263.16,4263.16,0],["2023-11-06",4476.32,4476.32,4263.16,4263.16,800],["2023-11-07",4334.21,4334.21,4334.21,4334.21,0],["2023-11-08",4547.37,4547.37,4476.32,4476.32,200],["2023-11-09",4547.37,4547.37,4547.37,4547.37,0],["2023-11-10",3907.89,3907.89,3907.89,3907.89,3000],["2023-11-13",3907.89,3907.89,3907.89,3907.89,0],["2023-11-14",3907.89,3907.89,3907.89,3907.89,0],["2023-11-15",4192.11,4192.11,4192.11,4192.11,100],["2023-11-16",3623.68,3623.68,3623.68,3623.68,1200],["2023-11-17",3623.68,3623.68,3623.68,3623.68,400],["2023-11-20",3268.42,3410.53,3268.42,3410.53,500],["2023-11-21",3694.74,3694.74,3694.74,3694.74,1100],["2023-11-22",3978.95,3978.95,3978.95,3978.95,100],["2023-11-23",4121.05,4121.05,4121.05,4121.05,100],["2023-11-24",4121.05,4121.05,4121.05,4121.05,0],["2023-11-27",4121.05,4121.05,4121.05,4121.05,400],["2023-11-28",3552.63,3552.63,3552.63,3552.63,500],["2023-11-29",3552.63,3623.68,3552.63,3623.68,600],["2023-11-30",3552.63,3552.63,3552.63,3552.63,0],["2023-12-01",3552.63,3552.63,3552.63,3552.63,0],["2023-12-04",3552.63,3552.63,3552.63,3552.63,0],["2023-12-05",3836.84,3836.84,3836.84,3836.84,100],["2023-12-06",3836.84,3836.84,3836.84,3836.84,1500],["2023-12-07",4050.0,4050.0,4050.0,4050.0,100],["2023-12-08",4050.0,4050.0,4050.0,4050.0,0],["2023-12-11",4050.0,4050.0,4050.0,4050.0,0],["2023-12-12",4050.0,4050.0,4050.0,4050.0,0],["2023-12-13",3623.68,3623.68,3623.68,3623.68,1000],["2023-12-14",3623.68,3623.68,3623.68,3623.68,1400],["2023-12-15",3907.89,3907.89,3907.89,3907.89,100],["2023-12-18",3907.89,3907.89,3907.89,3907.89,0],["2023-12-19",3907.89,3907.89,3907.89,3907.89,0],["2023-12-20",3907.89,3907.89,3907.89,3907.89,0],["2023-12-21",3907.89,3907.89,3907.89,3907.89,0],["2023-12-22",3410.53,3410.53,3410.53,3410.53,3000],["2023-12-25",3765.79,3765.79,3765.79,3765.79,100],["2023-12-26",3765.79,3765.79,3765.79,3765.79,0],["2023-12-27",3765.79,3765.79,3765.79,3765.79,0],["2023-12-28",3765.79,3765.79,3765.79,3765.79,0],["2023-12-29",3694.74,3694.74,3694.74,3694.74,100],["2024-01-02",3694.74,3694.74,3694.74,3694.74,0],["2024-01-03",3694.74,3694.74,3694.74,3694.74,0],["2024-01-04",3694.74,3694.74,3694.74,3694.74,0],["2024-01-05",3836.84,3836.84,3694.74,3694.74,200],["2024-01-08",3765.79,3765.79,3765.79,3765.79,0],["2024-01-09",3765.79,3765.79,3765.79,3765.79,0],["2024-01-10",3765.79,3765.79,3765.79,3765.79,0],["2024-01-11",3836.84,3836.84,3836.84,3836.84,100],["2024-01-12",3836.84,3836.84,3836.84,3836.84,0],["2024-01-15",3836.84,3836.84,3836.84,3836.84,0],["2024-01-16",3836.84,3836.84,3836.84,3836.84,0],["2024-01-17",3836.84,3836.84,3836.84,3836.84,0],["2024-01-18",3836.84,3836.84,3836.84,3836.84,0],["2024-01-19",3836.84,3836.84,3836.84,3836.84,100],["2024-01-22",3552.63,3552.63,3552.63,3552.63,100],["2024-01-23",3765.79,3765.79,3765.79,3765.79,100],["2024-01-24",3765.79,3765.79,3765.79,3765.79,100],["2024-01-25",3765.79,3765.79,3765.79,3765.79,0],["2024-01-26",3552.63,3623.68,3552.63,3623.68,9900],["2024-01-29",3623.68,3623.68,3623.68,3623.68,0],["2024-01-30",3978.95,3978.95,3978.95,3978.95,100],["2024-01-31",3978.95,3978.95,3978.95,3978.95,0],["2024-02-01",3978.95,3978.95,3978.95,3978.95,0],["2024-02-02",3978.95,3978.95,3978.95,3978.95,0],["2024-02-05",3978.95,3978.95,3978.95,3978.95,0],["2024-02-06",3978.95,3978.95,3978.95,3978.95,0],["2024-02-07",3978.95,3978.95,3978.95,3978.95,0],["2024-02-15",3694.74,3694.74,3694.74,3694.74,100],["2024-02-16",3694.74,3694.74,3694.74,3694.74,0],["2024-02-19",4050.0,4121.05,3978.95,3978.95,500],["2024-02-20",4050.0,4050.0,4050.0,4050.0,2000],["2024-02-21",3694.74,3978.95,3481.58,3481.58,12600],["2024-02-22",3978.95,3978.95,3978.95,3978.95,100],["2024-02-23",3481.58,3694.74,3410.53,3694.74,17300],["2024-02-26",3481.58,3481.58,3481.58,3481.58,200],["2024-02-27",3481.58,3481.58,3481.58,3481.58,0],["2024-02-28",3268.42,3268.42,3268.42,3268.42,100],["2024-02-29",3268.42,3268.42,3268.42,3268.42,100],["2024-03-01",3197.37,3197.37,3055.26,3055.26,200],["2024-03-04",3126.32,3126.32,3126.32,3126.32,0],["2024-03-05",3410.53,3552.63,3410.53,3552.63,2500],["2024-03-06",3552.63,3907.89,3552.63,3623.68,1300],["2024-03-07",3765.79,3765.79,3623.68,3623.68,500],["2024-03-08",3694.74,3694.74,3694.74,3694.74,0],["2024-03-11",3410.53,3410.53,3197.37,3197.37,2300],["2024-03-12",3197.37,3197.37,3197.37,3197.37,5400],["2024-03-13",3197.37,3197.37,3197.37,3197.37,0],["2024-03-14",3197.37,3197.37,3197.37,3197.37,0],["2024-03-15",3197.37,3197.37,3197.37,3197.37,0],["2024-03-18",3197.37,3197.37,3197.37,3197.37,100],["2024-03-19",3197.37,3197.37,3197.37,3197.37,0],["2024-03-20",3197.37,3197.37,3197.37,3197.37,0],["2024-03-21",3552.63,3552.63,3197.37,3197.37,300],["2024-03-22",3339.47,3339.47,3339.47,3339.47,100],["2024-03-25",3339.47,3339.47,3339.47,3339.47,0],["2024-03-26",3339.47,3339.47,3339.47,3339.47,0],["2024-03-27",3339.47,3339.47,3339.47,3339.47,0],["2024-03-28",3268.42,3268.42,3268.42,3268.42,200],["2024-03-29",3268.42,3694.74,3268.42,3694.74,15000],["2024-04-01",3623.68,3978.95,3623.68,3978.95,12900],["2024-04-02",3907.89,3907.89,3907.89,3907.89,3900],["2024-04-03",3623.68,3978.95,3623.68,3623.68,15800],["2024-04-04",3978.95,4263.16,3978.95,4263.16,34000],["2024-04-05",3694.74,4902.63,3694.74,4902.63,57100],["2024-04-08",5328.95,5328.95,5328.95,5328.95,37300],["2024-04-09",4618.42,4618.42,4547.37,4547.37,12200],["2024-04-10",3907.89,3978.95,3907.89,3907.89,45000],["2024-04-11",3481.58,3907.89,3410.53,3694.74,13900],["2024-04-12",3623.68,4121.05,3623.68,4121.05,10700],["2024-04-15",3907.89,4121.05,3907.89,4121.05,17100],["2024-04-16",4547.37,4547.37,4547.37,4547.37,27700],["2024-04-17",5186.84,5186.84,5115.79,5186.84,15800],["2024-04-19",4547.37,5542.11,4476.32,4476.32,11300],["2024-04-22",4760.53,4760.53,4192.11,4192.11,3600],["2024-04-23",4050.0,4050.0,4050.0,4050.0,6000],["2024-04-24",3481.58,4050.0,3481.58,3552.63,53100],["2024-04-25",3552.63,3552.63,3481.58,3481.58,3100],["2024-04-26",3481.58,3765.79,3410.53,3410.53,6800],["2024-05-02",3552.63,3765.79,3552.63,3765.79,700],["2024-05-03",3836.84,3836.84,3623.68,3623.68,600],["2024-05-06",3765.79,3836.84,3410.53,3765.79,12800],["2024-05-07",4050.0,4121.05,3978.95,3978.95,1400],["2024-05-08",4050.0,4050.0,3552.63,3552.63,4400],["2024-05-09",3623.68,3623.68,3552.63,3552.63,4100],["2024-05-10",3552.63,3694.74,3552.63,3694.74,3500],["2024-05-13",3623.68,3907.89,3623.68,3907.89,1100],["2024-05-14",3623.68,4050.0,3623.68,3623.68,700],["2024-05-15",3623.68,3623.68,3623.68,3623.68,2100],["2024-05-16",3623.68,3623.68,3623.68,3623.68,0],["2024-05-17",3694.74,3694.74,3694.74,3694.74,13700],["2024-05-20",3907.89,4121.05,3836.84,3836.84,3700],["2024-05-21",4263.16,4263.16,4192.11,4192.11,600],["2024-05-22",3907.89,4121.05,3907.89,4121.05,1400],["2024-05-23",4050.0,4050.0,4050.0,4050.0,0],["2024-05-24",4050.0,4050.0,4050.0,4050.0,1200],["2024-05-27",3765.79,3765.79,3765.79,3765.79,300],["2024-05-28",3836.84,3907.89,3694.74,3694.74,1600],["2024-05-29",3978.95,3978.95,3907.89,3907.89,300],["2024-05-30",3836.84,3836.84,3836.84,3836.84,200],["2024-05-31",3836.84,3836.84,3836.84,3836.84,1100],["2024-06-03",3765.79,3765.79,3552.63,3694.74,7400],["2024-06-04",3694.74,3694.74,3694.74,3694.74,0],["2024-06-05",3694.74,3694.74,3694.74,3694.74,500],["2024-06-06",3694.74,3694.74,3694.74,3694.74,700],["2024-06-07",3694.74,3694.74,3694.74,3694.74,0],["2024-06-10",3836.84,3836.84,3765.79,3765.79,1300],["2024-06-11",3836.84,3836.84,3836.84,3836.84,0],["2024-06-12",3765.79,3765.79,3765.79,3765.79,100],["2024-06-13",3765.79,3765.79,3765.79,3765.79,200],["2024-06-14",3765.79,3765.79,3765.79,3765.79,100],["2024-06-17",3765.79,3765.79,3765.79,3765.79,2000],["2024-06-18",3623.68,3765.79,3623.68,3694.74,2200],["2024-06-19",3694.74,3694.74,3694.74,3694.74,1000],["2024-06-20",3694.74,3765.79,3694.74,3765.79,1100],["2024-06-21",3694.74,3694.74,3694.74,3694.74,0],["2024-06-24",3836.84,3836.84,3836.84,3836.84,500],["2024-06-25",3836.84,3836.84,3836.84,3836.84,0],["2024-06-26",3623.68,3623.68,3623.68,3623.68,900],["2024-06-27",3907.89,4121.05,3907.89,4121.05,21200],["2024-06-28",4121.05,4121.05,4121.05,4121.05,0],["2024-07-01",3907.89,3907.89,3694.74,3694.74,4100],["2024-07-02",3836.84,3836.84,3836.84,3836.84,0],["2024-07-03",3765.79,3978.95,3694.74,3978.95,2400],["2024-07-04",3694.74,3694.74,3694.74,3694.74,200],["2024-07-05",3694.74,3694.74,3694.74,3694.74,1300],["2024-07-08",3765.79,3765.79,3765.79,3765.79,500],["2024-07-09",3765.79,3765.79,3765.79,3765.79,0],["2024-07-10",3765.79,3765.79,3765.79,3765.79,0],["2024-07-11",3765.79,3765.79,3765.79,3765.79,0],["2024-07-12",4121.05,4121.05,4121.05,4121.05,100],["2024-07-15",4121.05,4121.05,3765.79,3765.79,1500],["2024-07-16",3907.89,3907.89,3907.89,3907.89,0],["2024-07-17",3907.89,3907.89,3907.89,3907.89,0],["2024-07-18",3907.89,3907.89,3907.89,3907.89,0],["2024-07-19",3836.84,3836.84,3836.84,3836.84,200],["2024-07-22",3836.84,3836.84,3836.84,3836.84,0],["2024-07-23",3552.63,3552.63,3552.63,3552.63,3800],["2024-07-24",3552.63,3552.63,3552.63,3552.63,0],["2024-07-25",3552.63,3552.63,3552.63,3552.63,0],["2024-07-26",3552.63,3552.63,3552.63,3552.63,1000],["2024-07-29",3552.63,3552.63,3552.63,3552.63,3000],["2024-07-30",3552.63,3552.63,3552.63,3552.63,200],["2024-07-31",3552.63,3765.79,3552.63,3765.79,2200],["2024-08-01",3552.63,3552.63,3552.63,3552.63,100],["2024-08-02",3552.63,3552.63,3552.63,3552.63,0],["2024-08-05",3552.63,3552.63,3552.63,3552.63,0],["2024-08-06",3552.63,3552.63,3552.63,3552.63,0],["2024-08-07",3552.63,3552.63,3552.63,3552.63,0],["2024-08-08",3552.63,3552.63,3552.63,3552.63,100],["2024-08-09",3552.63,3552.63,3552.63,3552.63,0],["2024-08-12",3694.74,3694.74,3694.74,3694.74,100],["2024-08-13",3694.74,3694.74,3694.74,3694.74,0],["2024-08-14",3694.74,3694.74,3694.74,3694.74,0],["2024-08-15",3694.74,3694.74,3694.74,3694.74,0],["2024-08-16",3694.74,3694.74,3694.74,3694.74,300],["2024-08-19",3694.74,3694.74,3694.74,3694.74,0],["2024-08-20",3694.74,3694.74,3694.74,3694.74,0],["2024-08-21",3694.74,3694.74,3694.74,3694.74,0],["2024-08-22",3694.74,3694.74,3694.74,3694.74,0],["2024-08-23",3552.63,3552.63,3552.63,3552.63,600],["2024-08-26",3552.63,3552.63,3552.63,3552.63,900],["2024-08-27",3552.63,3552.63,3552.63,3552.63,0],["2024-08-28",3552.63,3552.63,3552.63,3552.63,0],["2024-08-29",3552.63,3552.63,3552.63,3552.63,0],["2024-08-30",3552.63,3552.63,3552.63,3552.63,0],["2024-09-04",3552.63,3552.63,3552.63,3552.63,0],["2024-09-05",3552.63,3552.63,3552.63,3552.63,500],["2024-09-06",3552.63,3552.63,3552.63,3552.63,0],["2024-09-09",3552.63,3552.63,3552.63,3552.63,0],["2024-09-10",3552.63,3552.63,3552.63,3552.63,0],["2024-09-11",3552.63,3552.63,3552.63,3552.63,0],["2024-09-12",3552.63,3552.63,3552.63,3552.63,100],["2024-09-13",3552.63,3552.63,3552.63,3552.63,0],["2024-09-16",3552.63,3552.63,3552.63,3552.63,0],["2024-09-17",3552.63,3552.63,3552.63,3552.63,0],["2024-09-18",3552.63,3552.63,3552.63,3552.63,0],["2024-09-19",3410.53,3552.63,3410.53,3552.63,600],["2024-09-20",3481.58,3481.58,3481.58,3481.58,0],["2024-09-23",3481.58,3481.58,3481.58,3481.58,0],["2024-09-24",3481.58,3481.58,3481.58,3481.58,0],["2024-09-25",3481.58,3481.58,3481.58,3481.58,0],["2024-09-26",3410.53,3694.74,3268.42,3694.74,600],["2024-09-27",3410.53,3410.53,3410.53,3410.53,0],["2024-09-30",3410.53,3410.53,3410.53,3410.53,0],["2024-10-01",3410.53,3410.53,3410.53,3410.53,0],["2024-10-02",3410.53,3410.53,3410.53,3410.53,0],["2024-10-03",3694.74,3694.74,3694.74,3694.74,100],["2024-10-04",3694.74,3694.74,3694.74,3694.74,0],["2024-10-07",3694.74,3694.74,3694.74,3694.74,0],["2024-10-08",3694.74,3694.74,3694.74,3694.74,0],["2024-10-09",3694.74,3694.74,3694.74,3694.74,0],["2024-10-10",3694.74,3694.74,3694.74,3694.74,0],["2024-10-11",3694.74,3694.74,3694.74,3694.74,0],["2024-10-14",3694.74,3694.74,3694.74,3694.74,0],["2024-10-15",3694.74,3694.74,3694.74,3694.74,0],["2024-10-16",3694.74,3694.74,3694.74,3694.74,0],["2024-10-17",3694.74,3694.74,3694.74,3694.74,0],["2024-10-18",3694.74,3694.74,3694.74,3694.74,0],["2024-10-21",3694.74,3694.74,3694.74,3694.74,0],["2024-10-22",3694.74,3694.74,3694.74,3694.74,0],["2024-10-23",3694.74,3694.74,3694.74,3694.74,0],["2024-10-24",3694.74,3694.74,3694.74,3694.74,600],["2024-10-25",3694.74,3694.74,3694.74,3694.74,0],["2024-10-28",3552.63,3552.63,3552.63,3552.63,400],["2024-10-29",3836.84,3836.84,3552.63,3836.84,400],["2024-10-30",3694.74,3694.74,3694.74,3694.74,0],["2024-10-31",3694.74,3694.74,3694.74,3694.74,0],["2024-11-01",3694.74,3694.74,3694.74,3694.74,0],["2024-11-04",3694.74,3694.74,3694.74,3694.74,0],["2024-11-05",3481.58,3552.63,3481.58,3481.58,44300],["2024-11-06",3481.58,3552.63,3481.58,3552.63,8500],["2024-11-07",3481.58,3481.58,3481.58,3481.58,1700],["2024-11-08",3552.63,3552.63,3552.63,3552.63,12100],["2024-11-11",3623.68,3623.68,3623.68,3623.68,2500],["2024-11-12",3623.68,3623.68,3623.68,3623.68,100],["2024-11-13",3623.68,3765.79,3623.68,3765.79,10000],["2024-11-14",3694.74,3694.74,3694.74,3694.74,4600],["2024-11-15",3481.58,3836.84,3481.58,3836.84,10400],["2024-11-18",3694.74,3694.74,3694.74,3694.74,0],["2024-11-19",3836.84,3836.84,3481.58,3836.84,4400],["2024-11-20",3836.84,3836.84,3836.84,3836.84,0],["2024-11-21",3836.84,3836.84,3836.84,3836.84,0],["2024-11-22",3836.84,3836.84,3836.84,3836.84,2300],["2024-11-25",4121.05,4334.21,4121.05,4334.21,9800],["2024-11-26",4973.68,4973.68,4902.63,4973.68,13800],["2024-11-27",5684.21,5684.21,5613.16,5684.21,65300],["2024-11-28",6536.84,6536.84,4831.58,4831.58,24200],["2024-11-29",4902.63,4902.63,4547.37,4547.37,9700],["2024-12-02",5186.84,5186.84,4192.11,4263.16,14600],["2024-12-03",4263.16,4263.16,3907.89,4050.0,31400],["2024-12-04",4050.0,4050.0,3836.84,3836.84,8400],["2024-12-05",3907.89,3907.89,3623.68,3623.68,2600],["2024-12-06",3694.74,3765.79,3623.68,3623.68,23000],["2024-12-09",4192.11,4192.11,3765.79,4050.0,3300],["2024-12-10",4192.11,4192.11,3410.53,3552.63,17100],["2024-12-11",3552.63,3552.63,3410.53,3552.63,9400],["2024-12-12",3481.58,3481.58,3481.58,3481.58,6400],["2024-12-13",3481.58,3623.68,3481.58,3481.58,4100],["2024-12-16",3481.58,3552.63,3481.58,3552.63,4800],["2024-12-17",3552.63,3552.63,3481.58,3481.58,2300],["2024-12-18",3552.63,3552.63,3552.63,3552.63,100],["2024-12-19",3481.58,3552.63,3481.58,3552.63,4900],["2024-12-20",3552.63,3623.68,3481.58,3552.63,4100],["2024-12-23",3623.68,3694.74,3623.68,3694.74,1400],["2024-12-24",3694.74,3978.95,3694.74,3765.79,4800],["2024-12-25",4050.0,4050.0,3765.79,3978.95,1400],["2024-12-26",3978.95,3978.95,3978.95,3978.95,1000],["2024-12-27",3907.89,3978.95,3836.84,3836.84,9200],["2024-12-30",3907.89,3907.89,3907.89,3907.89,0],["2024-12-31",3907.89,3907.89,3907.89,3907.89,0],["2025-01-02",3836.84,3836.84,3836.84,3836.84,200],["2025-01-03",3552.63,3623.68,3552.63,3623.68,4500],["2025-01-06",3552.63,3552.63,3552.63,3552.63,0],["2025-01-07",3552.63,3552.63,3410.53,3410.53,300],["2025-01-08",3765.79,3765.79,3765.79,3765.79,2200],["2025-01-09",3765.79,3765.79,3765.79,3765.79,0],["2025-01-10",3552.63,3552.63,3552.63,3552.63,900],["2025-01-13",3552.63,3552.63,3552.63,3552.63,0],["2025-01-14",3552.63,3552.63,3552.63,3552.63,100],["2025-01-15",3552.63,3552.63,3552.63,3552.63,0],["2025-01-16",3552.63,3552.63,3552.63,3552.63,0],["2025-01-17",3552.63,3552.63,3552.63,3552.63,0],["2025-01-20",3552.63,3552.63,3552.63,3552.63,3000],["2025-01-21",3552.63,3552.63,3552.63,3552.63,0],["2025-01-22",3552.63,3552.63,3552.63,3552.63,200],["2025-01-23",3552.63,3552.63,3552.63,3552.63,0],["2025-01-24",3552.63,3552.63,3552.63,3552.63,0],["2025-02-03",3552.63,3552.63,3552.63,3552.63,0],["2025-02-04",3552.63,3552.63,3552.63,3552.63,100],["2025-02-05",3552.63,3552.63,3552.63,3552.63,0],["2025-02-06",3552.63,3552.63,3552.63,3552.63,0],["2025-02-07",3552.63,3552.63,3552.63,3552.63,0],["2025-02-10",3552.63,3552.63,3552.63,3552.63,0],["2025-02-11",3552.63,3552.63,3552.63,3552.63,0],["2025-02-12",3552.63,3552.63,3552.63,3552.63,4400],["2025-02-13",3481.58,3765.79,3268.42,3765.79,4100],["2025-02-14",3481.58,3481.58,3481.58,3481.58,0],["2025-02-17",3623.68,3978.95,3623.68,3907.89,4300],["2025-02-18",3552.63,3623.68,3552.63,3552.63,7700],["2025-02-19",3552.63,4050.0,3552.63,4050.0,8100],["2025-02-20",3978.95,3978.95,3623.68,3694.74,11300],["2025-02-21",3694.74,3836.84,3623.68,3623.68,15700],["2025-02-24",3623.68,3623.68,3623.68,3623.68,0],["2025-02-25",3623.68,3623.68,3623.68,3623.68,700],["2025-02-26",3623.68,3623.68,3623.68,3623.68,0],["2025-02-27",3694.74,3694.74,3694.74,3694.74,700],["2025-02-28",3623.68,3694.74,3623.68,3623.68,20200],["2025-03-03",3694.74,3694.74,3623.68,3623.68,9400],["2025-03-04",3694.74,3694.74,3694.74,3694.74,100],["2025-03-05",3623.68,3694.74,3623.68,3694.74,10400],["2025-03-06",3694.74,3694.74,3694.74,3694.74,5000],["2025-03-07",3765.79,3765.79,3765.79,3765.79,6100],["2025-03-10",3836.84,3836.84,3836.84,3836.84,100],["2025-03-11",3836.84,3836.84,3836.84,3836.84,100],["2025-03-12",3836.84,3836.84,3836.84,3836.84,3700],["2025-03-13",3836.84,3836.84,3836.84,3836.84,2100],["2025-03-14",3836.84,3978.95,3836.84,3907.89,8700],["2025-03-17",3978.95,3978.95,3978.95,3978.95,6100],["2025-03-18",3623.68,4050.0,3623.68,4050.0,10800],["2025-03-19",4192.11,4405.26,4192.11,4405.26,7100],["2025-03-20",4547.37,5044.74,4547.37,5044.74,65000],["2025-03-21",5115.79,5755.26,5044.74,5684.21,38700],["2025-03-24",4476.32,4476.32,4476.32,4476.32,8900],["2025-03-25",3907.89,4476.32,3836.84,4476.32,20400],["2025-03-26",3907.89,4476.32,3907.89,4476.32,1100],["2025-03-27",3978.95,4121.05,3907.89,4121.05,17000],["2025-03-28",3978.95,3978.95,3978.95,3978.95,2000],["2025-03-31",4476.32,4476.32,4476.32,4476.32,100],["2025-04-01",3907.89,4476.32,3836.84,4476.32,1100],["2025-04-02",3907.89,3907.89,3765.79,3765.79,800],["2025-04-03",3339.47,3339.47,3268.42,3268.42,5000],["2025-04-04",3694.74,3694.74,3694.74,3694.74,600],["2025-04-08",3694.74,3694.74,3694.74,3694.74,1000],["2025-04-09",3552.63,3623.68,3552.63,3623.68,2400],["2025-04-10",3552.63,4050.0,3410.53,4050.0,400],["2025-04-11",4263.16,4263.16,4192.11,4192.11,700],["2025-04-14",3836.84,4618.42,3765.79,3765.79,2400],["2025-04-15",3836.84,3836.84,3836.84,3836.84,600],["2025-04-16",3765.79,3765.79,3765.79,3765.79,200],["2025-04-17",4263.16,4263.16,4263.16,4263.16,200],["2025-04-18",4547.37,4547.37,4405.26,4405.26,200],["2025-04-21",4476.32,4476.32,4476.32,4476.32,0],["2025-04-22",4476.32,4476.32,4476.32,4476.32,0],["2025-04-23",4476.32,4476.32,4476.32,4476.32,0],["2025-04-24",3836.84,3836.84,3836.84,3836.84,400],["2025-04-25",3836.84,3836.84,3836.84,3836.84,0],["2025-04-28",3765.79,3765.79,3765.79,3765.79,400],["2025-04-29",3765.79,3765.79,3765.79,3765.79,100],["2025-05-05",4121.05,4121.05,4121.05,4121.05,300],["2025-05-06",4121.05,4192.11,4121.05,4192.11,1200],["2025-05-07",4263.16,4689.47,4263.16,4689.47,300],["2025-05-08",4618.42,4618.42,4618.42,4618.42,100],["2025-05-09",4405.26,4405.26,4405.26,4405.26,100],["2025-05-12",4405.26,4405.26,4405.26,4405.26,0],["2025-05-13",4263.16,4263.16,4263.16,4263.16,700],["2025-05-14",4263.16,4263.16,4263.16,4263.16,0],["2025-05-15",4263.16,4263.16,4263.16,4263.16,0],["2025-05-16",4689.47,4689.47,4689.47,4689.47,100],["2025-05-19",4405.26,4405.26,4050.0,4050.0,1800],["2025-05-20",4050.0,4050.0,3978.95,3978.95,7000],["2025-05-21",3978.95,3978.95,3978.95,3978.95,100],["2025-05-22",3907.89,3907.89,3907.89,3907.89,500],["2025-05-23",3836.84,3836.84,3836.84,3836.84,9900],["2025-05-26",3836.84,3836.84,3836.84,3836.84,0],["2025-05-27",4121.05,4121.05,3978.95,3978.95,1800],["2025-05-28",4050.0,4050.0,3978.95,3978.95,1000],["2025-05-29",4050.0,4050.0,4050.0,4050.0,0],["2025-05-30",4050.0,4050.0,4050.0,4050.0,0],["2025-06-02",4050.0,4050.0,4050.0,4050.0,0],["2025-06-03",3978.95,3978.95,3978.95,3978.95,100],["2025-06-04",3907.89,3907.89,3836.84,3836.84,7400],["2025-06-05",3836.84,3836.84,3836.84,3836.84,0],["2025-06-06",3836.84,3836.84,3836.84,3836.84,2100],["2025-06-09",3836.84,3836.84,3836.84,3836.84,200],["2025-06-10",3836.84,3836.84,3836.84,3836.84,5000],["2025-06-11",3836.84,3836.84,3836.84,3836.84,0],["2025-06-12",3836.84,3836.84,3836.84,3836.84,5000],["2025-06-13",3836.84,3836.84,3836.84,3836.84,0],["2025-06-16",3836.84,3836.84,3836.84,3836.84,500],["2025-06-17",3836.84,3836.84,3836.84,3836.84,0],["2025-06-18",3836.84,3836.84,3836.84,3836.84,2800],["2025-06-19",3836.84,3836.84,3836.84,3836.84,4900],["2025-06-20",3836.84,3836.84,3836.84,3836.84,3200],["2025-06-23",3836.84,3836.84,3836.84,3836.84,0],["2025-06-24",3907.89,3907.89,3481.58,3481.58,6000],["2025-06-25",3978.95,3978.95,3978.95,3978.95,1000],["2025-06-26",3552.63,3907.89,3552.63,3907.89,4900],["2025-06-27",3836.84,3836.84,3836.84,3836.84,0],["2025-06-30",3907.89,3907.89,3907.89,3907.89,500],["2025-07-01",3907.89,3907.89,3907.89,3907.89,0],["2025-07-02",3907.89,3907.89,3907.89,3907.89,0],["2025-07-03",3623.68,3623.68,3623.68,3623.68,600],["2025-07-04",4050.0,4121.05,4050.0,4050.0,12200],["2025-07-07",3978.95,3978.95,3978.95,3978.95,5000],["2025-07-08",3978.95,4121.05,3978.95,4121.05,15100],["2025-07-09",4263.16,4618.42,4263.16,4618.42,26600],["2025-07-10",4831.58,4831.58,4263.16,4334.21,18000],["2025-07-11",4263.16,4263.16,4192.11,4192.11,19500],["2025-07-14",4547.37,4547.37,4547.37,4547.37,6000],["2025-07-15",3978.95,4121.05,3978.95,4121.05,25700],["2025-07-16",4192.11,4192.11,4121.05,4121.05,6100],["2025-07-17",3978.95,3978.95,3907.89,3978.95,10400],["2025-07-18",4192.11,4263.16,4121.05,4263.16,1500],["2025-07-21",4405.26,4547.37,4263.16,4547.37,6200],["2025-07-22",4334.21,4334.21,4334.21,4334.21,0],["2025-07-23",4334.21,4334.21,4334.21,4334.21,3500],["2025-07-24",4121.05,4334.21,4121.05,4334.21,5000],["2025-07-25",4334.21,4334.21,4334.21,4334.21,3000],["2025-07-28",4263.16,4263.16,4263.16,4263.16,3800],["2025-07-29",4263.16,4263.16,4263.16,4263.16,600],["2025-07-30",4263.16,4263.16,4263.16,4263.16,500],["2025-07-31",4334.21,4405.26,4334.21,4405.26,300],["2025-08-01",4334.21,4334.21,4334.21,4334.21,100],["2025-08-04",4476.32,4618.42,4476.32,4618.42,11900],["2025-08-05",4831.58,4831.58,4831.58,4831.58,700],["2025-08-06",4831.58,4831.58,4831.58,4831.58,1300],["2025-08-07",4831.58,4831.58,4831.58,4831.58,0],["2025-08-08",5257.89,5257.89,5257.89,5257.89,600],["2025-08-11",5471.05,5471.05,5471.05,5471.05,100],["2025-08-12",4973.68,4973.68,4973.68,4973.68,500],["2025-08-13",4973.68,5257.89,4973.68,5257.89,1900],["2025-08-14",4973.68,4973.68,4973.68,4973.68,1100],["2025-08-15",5115.79,5115.79,5115.79,5115.79,500],["2025-08-18",5115.79,5115.79,5115.79,5115.79,0],["2025-08-19",5115.79,5115.79,5115.79,5115.79,0],["2025-08-20",5115.79,5115.79,5115.79,5115.79,300],["2025-08-21",5115.79,5115.79,5115.79,5115.79,0],["2025-08-22",5115.79,5115.79,5115.79,5115.79,2900],["2025-08-25",5115.79,5115.79,5115.79,5115.79,7100],["2025-08-26",5115.79,5115.79,5115.79,5115.79,5100],["2025-08-27",5257.89,5257.89,5115.79,5115.79,4100],["2025-08-28",5115.79,5400.0,5115.79,5400.0,900],["2025-08-29",5257.89,5257.89,5257.89,5257.89,0],["2025-09-03",5257.89,5257.89,5257.89,5257.89,3000],["2025-09-04",5257.89,5257.89,5257.89,5257.89,0],["2025-09-05",5257.89,5257.89,5257.89,5257.89,0],["2025-09-08",5257.89,5257.89,5257.89,5257.89,0],["2025-09-09",5257.89,5257.89,5257.89,5257.89,0],["2025-09-10",5257.89,5257.89,5257.89,5257.89,0],["2025-09-11",5328.95,5328.95,5328.95,5328.95,1000],["2025-09-12",5328.95,5328.95,5328.95,5328.95,100],["2025-09-15",5328.95,5328.95,5328.95,5328.95,600],["2025-09-16",5328.95,5328.95,5328.95,5328.95,3000],["2025-09-17",5400.0,5400.0,5328.95,5328.95,2600],["2025-09-18",5400.0,5684.21,5400.0,5684.21,2300],["2025-09-19",5542.11,5542.11,5542.11,5542.11,0],["2025-09-22",5542.11,5542.11,5542.11,5542.11,0],["2025-09-23",5542.11,5542.11,5542.11,5542.11,0],["2025-09-24",5542.11,5542.11,5542.11,5542.11,900],["2025-09-25",5542.11,5542.11,5542.11,5542.11,1300],["2025-09-26",5542.11,5542.11,5542.11,5542.11,0],["2025-09-29",5542.11,5542.11,5542.11,5542.11,5400],["2025-09-30",6252.63,6252.63,6252.63,6252.63,100],["2025-10-01",6252.63,6252.63,6252.63,6252.63,0],["2025-10-02",6252.63,6252.63,6252.63,6252.63,0],["2025-10-03",6252.63,6252.63,6252.63,6252.63,0],["2025-10-06",6252.63,6252.63,6252.63,6252.63,0],["2025-10-07",6252.63,6252.63,6252.63,6252.63,0],["2025-10-08",6252.63,6252.63,6252.63,6252.63,0],["2025-10-09",6252.63,6252.63,6252.63,6252.63,0],["2025-10-10",6252.63,6252.63,6252.63,6252.63,1000],["2025-10-13",6252.63,6252.63,6252.63,6252.63,0],["2025-10-14",6252.63,6252.63,6252.63,6252.63,700],["2025-10-15",6252.63,6252.63,6252.63,6252.63,0],["2025-10-16",6252.63,6252.63,6252.63,6252.63,3000],["2025-10-17",6252.63,6252.63,6252.63,6252.63,2000],["2025-10-20",6252.63,6252.63,6252.63,6252.63,0],["2025-10-21",6252.63,6252.63,6252.63,6252.63,0],["2025-10-22",6252.63,6252.63,6252.63,6252.63,0],["2025-10-23",6252.63,6252.63,6252.63,6252.63,0],["2025-10-24",6252.63,6252.63,6252.63,6252.63,0],["2025-10-27",6252.63,6252.63,6252.63,6252.63,0],["2025-10-28",6252.63,6252.63,6252.63,6252.63,0],["2025-10-29",6252.63,6252.63,6252.63,6252.63,0],["2025-10-30",6252.63,6252.63,6252.63,6252.63,0],["2025-10-31",7034.21,7034.21,7034.21,7034.21,100],["2025-11-03",7957.89,7957.89,7957.89,7957.89,100],["2025-11-04",7957.89,7957.89,7957.89,7957.89,0],["2025-11-05",7105.26,7105.26,7105.26,7105.26,100],["2025-11-06",6394.74,6394.74,6394.74,6394.74,200],["2025-11-07",6394.74,6394.74,6394.74,6394.74,0],["2025-11-10",5471.05,5471.05,5471.05,5471.05,100],["2025-11-11",5471.05,5471.05,5471.05,5471.05,0],["2025-11-12",4689.47,4689.47,4689.47,4689.47,1200],["2025-11-13",4689.47,4689.47,4689.47,4689.47,0],["2025-11-14",4689.47,4973.68,4689.47,4973.68,400],["2025-11-17",4973.68,4973.68,4973.68,4973.68,100],["2025-11-18",4973.68,4973.68,4973.68,4973.68,5200],["2025-11-19",5471.05,5471.05,5471.05,5471.05,100],["2025-11-20",5826.32,5897.37,5826.32,5897.37,500],["2025-11-21",6181.58,6181.58,6181.58,6181.58,100],["2025-11-24",5257.89,5257.89,5257.89,5257.89,200],["2025-11-25",5257.89,5257.89,5257.89,5257.89,0],["2025-11-26",5257.89,5257.89,5257.89,5257.89,0],["2025-11-27",5755.26,5755.26,5542.11,5542.11,1500],["2025-11-28",5542.11,5542.11,5542.11,5542.11,100],["2025-12-01",5542.11,5542.11,5542.11,5542.11,300],["2025-12-02",5542.11,5542.11,5542.11,5542.11,0],["2025-12-03",5542.11,5542.11,5542.11,5542.11,0],["2025-12-04",5968.42,5968.42,5968.42,5968.42,100],["2025-12-05",5968.42,5968.42,5968.42,5968.42,0],["2025-12-08",5115.79,5115.79,5115.79,5115.79,100],["2025-12-09",5115.79,5115.79,5115.79,5115.79,0],["2025-12-10",5115.79,5115.79,5115.79,5115.79,1000],["2025-12-11",5115.79,5115.79,5115.79,5115.79,0],["2025-12-12",4405.26,4405.26,4405.26,4405.26,100],["2025-12-15",4405.26,4405.26,4405.26,4405.26,0],["2025-12-16",4902.63,5044.74,4902.63,5044.74,1200],["2025-12-17",5044.74,5044.74,5044.74,5044.74,0],["2025-12-18",5044.74,5044.74,5044.74,5044.74,0],["2025-12-19",4405.26,4902.63,4405.26,4902.63,1800],["2025-12-22",4973.68,4973.68,4973.68,4973.68,1300],["2025-12-23",4973.68,5044.74,4973.68,5044.74,400],["2025-12-24",4973.68,4973.68,4973.68,4973.68,0],["2025-12-25",4973.68,4973.68,4973.68,4973.68,0],["2025-12-26",4973.68,4973.68,4973.68,4973.68,0],["2025-12-29",4973.68,4973.68,4973.68,4973.68,0],["2025-12-30",4973.68,4973.68,4973.68,4973.68,0],["2025-12-31",4973.68,4973.68,4973.68,4973.68,0],["2026-01-05",4973.68,4973.68,4973.68,4973.68,0],["2026-01-06",4973.68,4973.68,4973.68,4973.68,0],["2026-01-07",4973.68,4973.68,4973.68,4973.68,0],["2026-01-08",5115.79,5186.84,5115.79,5186.84,1200],["2026-01-09",5186.84,5186.84,5186.84,5186.84,0],["2026-01-12",5328.95,5328.95,5328.95,5328.95,100],["2026-01-13",5328.95,5471.05,5328.95,5471.05,3400],["2026-01-14",5471.05,5471.05,5471.05,5471.05,0],["2026-01-15",5471.05,5471.05,5471.05,5471.05,3000],["2026-01-16",5471.05,5471.05,5471.05,5471.05,0],["2026-01-19",5471.05,5471.05,5471.05,5471.05,0],["2026-01-20",5471.05,5471.05,5471.05,5471.05,0],["2026-01-21",5471.05,5471.05,5471.05,5471.05,0],["2026-01-22",5471.05,5471.05,5471.05,5471.05,0],["2026-01-23",5471.05,5471.05,5471.05,5471.05,0],["2026-01-26",5471.05,5471.05,5471.05,5471.05,0],["2026-01-27",5471.05,5471.05,5471.05,5471.05,0],["2026-01-28",5471.05,5471.05,5471.05,5471.05,0],["2026-01-29",5471.05,5471.05,5471.05,5471.05,0],["2026-01-30",6039.47,6039.47,6039.47,6039.47,100],["2026-02-02",6039.47,6252.63,6039.47,6181.58,6000],["2026-02-03",6181.58,6181.58,6110.53,6110.53,2300],["2026-02-04",6181.58,6181.58,6181.58,6181.58,0],["2026-02-05",6181.58,6181.58,6181.58,6181.58,0],["2026-02-06",6394.74,6465.79,6252.63,6465.79,9700],["2026-02-09",6323.68,6323.68,6323.68,6323.68,2000],["2026-02-10",6323.68,6323.68,6252.63,6252.63,5300],["2026-02-11",6323.68,6323.68,6323.68,6323.68,0],["2026-02-12",6323.68,6323.68,6323.68,6323.68,0],["2026-02-13",5400.0,5400.0,5400.0,5400.0,200],["2026-02-23",5400.0,5400.0,5400.0,5400.0,500],["2026-02-24",5826.32,5826.32,5684.21,5826.32,14500],["2026-02-25",5826.32,6039.47,5826.32,6039.47,7000],["2026-02-26",5897.37,5897.37,5897.37,5897.37,600],["2026-02-27",5897.37,5968.42,5897.37,5968.42,1000],["2026-03-02",5968.42,6039.47,5968.42,6039.47,1700],["2026-03-03",6039.47,6181.58,6039.47,6181.58,1000],["2026-03-04",6110.53,6110.53,6110.53,6110.53,0],["2026-03-05",6181.58,6181.58,6181.58,6181.58,500],["2026-03-06",6252.63,6323.68,6252.63,6323.68,800],["2026-03-09",6252.63,6252.63,6252.63,6252.63,0],["2026-03-10",5684.21,5684.21,5328.95,5684.21,3300],["2026-03-11",5684.21,5684.21,5684.21,5684.21,0],["2026-03-12",5684.21,5684.21,5684.21,5684.21,400],["2026-03-13",5684.21,5684.21,5684.21,5684.21,3000],["2026-03-16",5684.21,5684.21,5684.21,5684.21,0],["2026-03-17",5684.21,5684.21,5684.21,5684.21,0],["2026-03-18",5826.32,6110.53,5826.32,6110.53,5500],["2026-03-19",6110.53,6110.53,6110.53,6110.53,4000],["2026-03-20",6394.74,6394.74,6252.63,6252.63,1900],["2026-03-23",6252.63,6252.63,6252.63,6252.63,100],["2026-03-24",6181.58,6252.63,6181.58,6252.63,3100],["2026-03-25",6252.63,6252.63,6252.63,6252.63,0],["2026-03-26",6252.63,6252.63,6252.63,6252.63,100],["2026-03-27",6252.63,6252.63,6252.63,6252.63,0],["2026-03-30",5826.32,5826.32,5826.32,5826.32,500],["2026-03-31",6252.63,6252.63,6252.63,6252.63,500],["2026-04-01",6039.47,6252.63,6039.47,6252.63,2100],["2026-04-02",6181.58,6181.58,6181.58,6181.58,0],["2026-04-03",6181.58,6181.58,6181.58,6181.58,0],["2026-04-06",5826.32,5826.32,5826.32,5826.32,100],["2026-04-07",5826.32,5826.32,5826.32,5826.32,2000],["2026-04-08",5897.37,6252.63,5897.37,6252.63,4400],["2026-04-09",6252.63,6252.63,6252.63,6252.63,1000],["2026-04-10",6252.63,6252.63,6252.63,6252.63,1000],["2026-04-13",6252.63,6252.63,6252.63,6252.63,0],["2026-04-14",6252.63,6323.68,6252.63,6323.68,4000],["2026-04-15",6323.68,6394.74,6323.68,6394.74,3500],["2026-04-16",6252.63,6252.63,6252.63,6252.63,1000],["2026-04-17",6323.68,6323.68,6252.63,6252.63,400],["2026-04-20",6039.47,6394.74,6039.47,6323.68,22000],["2026-04-21",6110.53,6536.84,6110.53,6536.84,2200],["2026-04-22",6323.68,6536.84,6323.68,6394.74,16600],["2026-04-23",5826.32,6750.0,5826.32,6750.0,200],["2026-04-24",6536.84,6750.0,6536.84,6750.0,1100],["2026-04-28",6394.74,6394.74,6394.74,6394.74,2000],["2026-04-29",6394.74,6394.74,6394.74,6394.74,700],["2026-05-04",6039.47,6039.47,6039.47,6039.47,400],["2026-05-05",6039.47,6039.47,6039.47,6039.47,0],["2026-05-06",6039.47,6394.74,6039.47,6394.74,600],["2026-05-07",6394.74,6465.79,6394.74,6465.79,11000],["2026-05-08",6394.74,6465.79,6039.47,6465.79,8100],["2026-05-11",6607.89,6607.89,6607.89,6607.89,500],["2026-05-12",6394.74,6750.0,6394.74,6750.0,1400],["2026-05-13",6252.63,6323.68,6252.63,6323.68,10400],["2026-05-14",6536.84,6607.89,6536.84,6607.89,1300],["2026-05-15",6607.89,6750.0,6394.74,6607.89,8500],["2026-05-18",6750.0,6750.0,6536.84,6678.95,5800],["2026-05-19",6678.95,6678.95,6678.95,6678.95,0],["2026-05-20",6678.95,6678.95,6678.95,6678.95,0],["2026-05-21",6394.74,6394.74,6394.74,6394.74,2000],["2026-05-22",6394.74,6394.74,6394.74,6394.74,0],["2026-05-25",6394.74,6394.74,6394.74,6394.74,10000],["2026-05-26",6252.63,6607.89,6252.63,6607.89,1100],["2026-05-27",6394.74,6750.0,6394.74,6750.0,1100],["2026-05-28",6750.0,6750.0,6750.0,6750.0,4500],["2026-05-29",7034.21,7105.26,7034.21,7105.26,300],["2026-06-01",6750.0,6963.16,6750.0,6750.0,2200],["2026-06-02",6750.0,6963.16,6750.0,6750.0,33100],["2026-06-03",6750.0,6963.16,6750.0,6750.0,4600],["2026-06-04",6750.0,6750.0,6750.0,6750.0,2500],["2026-06-05",6750.0,6750.0,6750.0,6750.0,1000],["2026-06-08",6750.0,6892.11,6750.0,6750.0,3100],["2026-06-09",7034.21,7105.26,6750.0,6963.16,7400],["2026-06-10",7034.21,7034.21,6892.11,6892.11,5100],["2026-06-11",6892.11,6892.11,6892.11,6892.11,0],["2026-06-12",6892.11,6892.11,6892.11,6892.11,0],["2026-06-15",6750.0,6750.0,6536.84,6536.84,1100],["2026-06-16",6821.05,7105.26,6536.84,6750.0,6800],["2026-06-17",6821.05,6892.11,6750.0,6821.05,17300],["2026-06-18",6821.05,7105.26,6750.0,7105.26,12800],["2026-06-19",7105.26,7105.26,7034.21,7034.21,7100],["2026-06-22",7105.26,7105.26,7034.21,7034.21,6600],["2026-06-23",7105.26,7105.26,7034.21,7105.26,9000],["2026-06-24",6536.84,6963.16,6536.84,6963.16,1700],["2026-06-25",6536.84,7105.26,6536.84,7105.26,1000],["2026-06-26",6963.16,6963.16,6963.16,6963.16,100],["2026-06-29",6963.16,6963.16,6963.16,6963.16,4800],["2026-06-30",6963.16,6963.16,6963.16,6963.16,0],["2026-07-01",7105.26,7460.53,7105.26,7105.26,12000],["2026-07-02",7460.53,7460.53,7247.37,7247.37,3000],["2026-07-03",7247.37,7531.58,7247.37,7531.58,2400],["2026-07-06",7602.63,8455.26,7602.63,8171.05,15300],["2026-07-07",6900.0,9300.0,6900.0,8500.0,14900],["2026-07-08",9500.0,9500.0,8900.0,8900.0,3900],["2026-07-09",8500.0,9500.0,8500.0,9500.0,2000],["2026-07-10",8700.0,9100.0,8100.0,9100.0,1300],["2026-07-13",8400.0,9500.0,8400.0,9200.0,4600],["2026-07-14",9500.0,9500.0,9500.0,9500.0,800],["2026-07-15",9500.0,9500.0,9500.0,9500.0,0],["2026-07-16",9500.0,9500.0,9500.0,9500.0,0],["2026-07-17",9500.0,9500.0,9500.0,9500.0,0],["2026-07-20",8100.0,9900.0,8100.0,9900.0,1200],["2026-07-21",9400.0,9600.0,9400.0,9600.0,200],["2026-07-22",9500.0,9500.0,9500.0,9500.0,0],["2026-07-23",10500.0,10500.0,10500.0,10500.0,200],["2026-07-24",9000.0,9000.0,9000.0,9000.0,500],["2026-07-27",10000.0,10000.0,9000.0,9000.0,1100],["2026-07-28",9100.0,9100.0,9100.0,9100.0,0],["2026-07-29",9100.0,9100.0,9100.0,9100.0,0],["2026-07-30",9100.0,9100.0,9100.0,9100.0,0],["2026-07-31",8000.0,9500.0,8000.0,9500.0,2200],["2026-08-03",8800.0,8800.0,8800.0,8800.0,100],["2026-08-04",8800.0,8800.0,8800.0,8800.0,0],["2026-08-05",8800.0,8800.0,8800.0,8800.0,0],["2026-08-06",8800.0,8800.0,8800.0,8800.0,100],["2026-08-07",8800.0,8800.0,8800.0,8800.0,0],["2026-08-10",7500.0,9800.0,7500.0,9500.0,6200],["2026-08-11",7600.0,8600.0,7600.0,8600.0,1100],["2026-08-12",8600.0,8600.0,7700.0,7700.0,200],["2026-08-13",8200.0,8600.0,8200.0,8600.0,200],["2026-08-14",8400.0,8400.0,8400.0,8400.0,0],["2026-08-17",8400.0,8400.0,8400.0,8400.0,0],["2026-08-18",8200.0,8200.0,8000.0,8100.0,4100],["2026-08-19",8000.0,8000.0,7200.0,8000.0,900],["2026-08-20",7800.0,8000.0,7800.0,8000.0,600],["2026-08-21",7800.0,8900.0,7800.0,8400.0,800],["2026-08-24",8000.0,8000.0,6900.0,6900.0,600],["2026-08-25",8100.0,8100.0,8000.0,8000.0,1300],["2026-08-26",8400.0,8400.0,8400.0,8400.0,200],["2026-08-27",8100.0,8100.0,8100.0,8100.0,200],["2026-08-28",8100.0,8100.0,8100.0,8100.0,0],["2026-09-03",7800.0,7900.0,7700.0,7900.0,16500],["2026-09-04",7800.0,7800.0,7800.0,7800.0,0],["2026-09-07",8400.0,8400.0,8400.0,8400.0,100],["2026-09-08",8400.0,8400.0,8400.0,8400.0,0],["2026-09-09",8300.0,8300.0,8000.0,8000.0,500],["2026-09-10",8100.0,8100.0,8100.0,8100.0,0],["2026-09-11",8100.0,8100.0,8100.0,8100.0,1000],["2026-09-14",8000.0,8000.0,8000.0,8000.0,4100],["2026-09-15",8000.0,8000.0,8000.0,8000.0,1700],["2026-09-16",8000.0,8000.0,8000.0,8000.0,0],["2026-09-17",8000.0,8000.0,8000.0,8000.0,1000],["2026-09-18",8000.0,8000.0,8000.0,8000.0,3300],["2026-09-21",8000.0,8000.0,8000.0,8000.0,0],["2026-09-22",8000.0,8000.0,8000.0,8000.0,2200],["2026-09-23",8000.0,8000.0,8000.0,8000.0,3000],["2026-09-24",8000.0,8000.0,8000.0,8000.0,4700],["2026-09-25",8000.0,8000.0,8000.0,8000.0,1700],["2026-09-28",8000.0,8000.0,8000.0,8000.0,900],["2026-09-29",7700.0,7700.0,7700.0,7700.0,700],["2026-09-30",8000.0,8000.0,8000.0,8000.0,1000],["2026-10-01",8000.0,8000.0,8000.0,8000.0,1000],["2026-10-02",8000.0,8000.0,7700.0,7700.0,1100],["2026-10-05",8000.0,8000.0,8000.0,8000.0,0],["2026-10-06",8000.0,8000.0,7500.0,7500.0,3800],["2026-10-07",7700.0,7700.0,7700.0,7700.0,700],["2026-10-08",8000.0,8000.0,8000.0,8000.0,1000],["2026-10-09",8000.0,8000.0,8000.0,8000.0,9200],["2026-10-12",8200.0,8200.0,8200.0,8200.0,500]]}