{"sym":"DP1","index":false,"bars":[["2018-06-12",8485.39,8485.39,8485.39,8485.39,100],["2018-06-13",9746.73,9746.73,9746.73,9746.73,27000],["2018-06-14",11180.08,11180.08,10893.41,11180.08,24500],["2018-06-15",12842.75,12842.75,12040.08,12040.08,9700],["2018-06-18",12613.42,12613.42,12613.42,12613.42,600],["2018-06-19",10721.41,10721.41,10721.41,10721.41,2100],["2018-06-20",9173.4,9173.4,9173.4,9173.4,2700],["2018-06-21",9173.4,9173.4,9173.4,9173.4,0],["2018-06-22",9173.4,9173.4,9173.4,9173.4,0],["2018-06-25",8084.06,8084.06,8084.06,8084.06,100],["2018-06-26",8084.06,8084.06,8084.06,8084.06,72300],["2018-06-27",8084.06,8084.06,8084.06,8084.06,0],["2018-06-28",8084.06,8084.06,8084.06,8084.06,0],["2018-06-29",8084.06,8084.06,8084.06,8084.06,0],["2018-07-02",7166.72,7166.72,6880.05,6880.05,3600],["2018-07-03",6937.38,6937.38,6880.05,6880.05,2500],["2018-07-04",6077.37,6077.37,6077.37,6077.37,200],["2018-07-05",6593.38,6593.38,6593.38,6593.38,200],["2018-07-06",6593.38,6593.38,6593.38,6593.38,0],["2018-07-09",7166.72,7510.72,6880.05,6880.05,3000],["2018-07-10",7109.38,7453.38,7109.38,7453.38,5100],["2018-07-11",6880.05,6880.05,6880.05,6880.05,12200],["2018-07-12",6880.05,6880.05,6880.05,6880.05,2700],["2018-07-13",6880.05,6880.05,6880.05,6880.05,900],["2018-07-16",6880.05,6880.05,6880.05,6880.05,5000],["2018-07-17",6880.05,6880.05,6880.05,6880.05,1400],["2018-07-18",6880.05,6880.05,6306.71,6306.71,4100],["2018-07-19",6880.05,6880.05,6880.05,6880.05,0],["2018-07-20",6880.05,6880.05,6650.71,6650.71,6000],["2018-07-23",6593.38,6593.38,6593.38,6593.38,2000],["2018-07-24",6593.38,6593.38,6593.38,6593.38,0],["2018-07-25",6593.38,6593.38,6593.38,6593.38,1200],["2018-07-26",6593.38,6593.38,6593.38,6593.38,6700],["2018-07-27",6593.38,6593.38,6593.38,6593.38,9600],["2018-07-30",6306.71,6593.38,6306.71,6593.38,4700],["2018-07-31",6593.38,6593.38,6593.38,6593.38,3700],["2018-08-01",6593.38,6593.38,6593.38,6593.38,0],["2018-08-02",6593.38,6593.38,6593.38,6593.38,4900],["2018-08-03",6650.71,6880.05,5790.71,6880.05,5700],["2018-08-06",6880.05,7052.05,6880.05,7052.05,7500],["2018-08-07",7453.38,7453.38,7453.38,7453.38,2100],["2018-08-08",7453.38,7453.38,7453.38,7453.38,0],["2018-08-09",7568.05,7568.05,7568.05,7568.05,100],["2018-08-10",7740.05,7740.05,7740.05,7740.05,1000],["2018-08-13",7797.39,7797.39,7740.05,7740.05,1600],["2018-08-14",7224.05,7224.05,7166.72,7224.05,1200],["2018-08-15",6593.38,6593.38,6593.38,6593.38,100],["2018-08-16",6593.38,6593.38,6593.38,6593.38,0],["2018-08-17",6593.38,6593.38,6593.38,6593.38,0],["2018-08-20",7166.72,7338.72,7166.72,7338.72,2500],["2018-08-21",7224.05,7224.05,7224.05,7224.05,0],["2018-08-22",7224.05,7224.05,7224.05,7224.05,0],["2018-08-23",7224.05,7224.05,7224.05,7224.05,400],["2018-08-24",7224.05,7224.05,7224.05,7224.05,0],["2018-08-27",7224.05,7224.05,7224.05,7224.05,0],["2018-08-28",7224.05,7224.05,7224.05,7224.05,0],["2018-08-29",7224.05,7224.05,7224.05,7224.05,0],["2018-08-30",7224.05,7224.05,7224.05,7224.05,0],["2018-08-31",7224.05,7224.05,7224.05,7224.05,0],["2018-09-04",7224.05,7224.05,7224.05,7224.05,0],["2018-09-05",7224.05,7224.05,7224.05,7224.05,0],["2018-09-06",7224.05,7224.05,7224.05,7224.05,0],["2018-09-07",8026.72,8026.72,8026.72,8026.72,100],["2018-09-10",7453.38,7453.38,7453.38,7453.38,1200],["2018-09-11",7453.38,7453.38,7453.38,7453.38,0],["2018-09-12",7453.38,7453.38,7453.38,7453.38,0],["2018-09-13",7453.38,7453.38,7453.38,7453.38,0],["2018-09-14",7453.38,7453.38,7453.38,7453.38,0],["2018-09-17",7453.38,7453.38,7453.38,7453.38,0],["2018-09-18",7453.38,7453.38,7453.38,7453.38,0],["2018-09-19",7453.38,7453.38,7453.38,7453.38,0],["2018-09-20",6364.04,6364.04,6364.04,6364.04,100],["2018-09-21",7281.38,7281.38,7224.05,7281.38,4500],["2018-09-24",7281.38,7281.38,7281.38,7281.38,0],["2018-09-25",7281.38,7281.38,7281.38,7281.38,0],["2018-09-26",6249.38,6249.38,6249.38,6249.38,100],["2018-09-27",6249.38,6249.38,6249.38,6249.38,0],["2018-09-28",6249.38,6249.38,6249.38,6249.38,0],["2018-10-01",6249.38,6249.38,6249.38,6249.38,0],["2018-10-02",6593.38,6593.38,6593.38,6593.38,300],["2018-10-03",6880.05,6880.05,6880.05,6880.05,2400],["2018-10-04",6880.05,6880.05,6880.05,6880.05,9000],["2018-10-05",6593.38,6880.05,6593.38,6880.05,600],["2018-10-08",6765.38,6765.38,6765.38,6765.38,0],["2018-10-09",6765.38,6765.38,6765.38,6765.38,0],["2018-10-10",6765.38,6765.38,6765.38,6765.38,0],["2018-10-11",6765.38,6765.38,6765.38,6765.38,0],["2018-10-12",6765.38,6765.38,6765.38,6765.38,0],["2018-10-15",6765.38,6765.38,6765.38,6765.38,0],["2018-10-16",6765.38,6765.38,6765.38,6765.38,0],["2018-10-17",6765.38,6765.38,6765.38,6765.38,0],["2018-10-18",6765.38,6765.38,6765.38,6765.38,0],["2018-10-19",6765.38,6765.38,6765.38,6765.38,0],["2018-10-22",6765.38,6765.38,6765.38,6765.38,0],["2018-10-23",6765.38,6765.38,6765.38,6765.38,0],["2018-10-24",6765.38,6765.38,6765.38,6765.38,0],["2018-10-25",7453.38,7453.38,7453.38,7453.38,100],["2018-10-26",7453.38,7453.38,7453.38,7453.38,0],["2018-10-29",7453.38,7453.38,7453.38,7453.38,0],["2018-10-30",7453.38,7453.38,7453.38,7453.38,0],["2018-10-31",7453.38,7453.38,7453.38,7453.38,0],["2018-11-01",7453.38,7453.38,7453.38,7453.38,0],["2018-11-02",7453.38,7453.38,7453.38,7453.38,0],["2018-11-05",7453.38,7453.38,7453.38,7453.38,0],["2018-11-06",7453.38,7453.38,7453.38,7453.38,0],["2018-11-07",7453.38,7453.38,7453.38,7453.38,0],["2018-11-08",7453.38,7453.38,7453.38,7453.38,0],["2018-11-09",7453.38,7453.38,7453.38,7453.38,0],["2018-11-12",7453.38,7453.38,7453.38,7453.38,0],["2018-11-13",7453.38,7453.38,7453.38,7453.38,0],["2018-11-14",7453.38,7453.38,7453.38,7453.38,0],["2018-11-15",7453.38,7453.38,7453.38,7453.38,0],["2018-11-16",7453.38,7453.38,7453.38,7453.38,0],["2018-11-19",7453.38,7453.38,7453.38,7453.38,0],["2018-11-20",7453.38,7453.38,7453.38,7453.38,0],["2018-11-21",7453.38,7453.38,7453.38,7453.38,0],["2018-11-22",7453.38,7453.38,7453.38,7453.38,0],["2018-11-23",7453.38,7453.38,7453.38,7453.38,0],["2018-11-26",7453.38,7453.38,7453.38,7453.38,0],["2018-11-27",7453.38,7453.38,7453.38,7453.38,0],["2018-11-28",7453.38,7453.38,7453.38,7453.38,0],["2018-11-29",7453.38,7453.38,7453.38,7453.38,0],["2018-11-30",7453.38,7453.38,7453.38,7453.38,0],["2018-12-03",7453.38,7453.38,7453.38,7453.38,0],["2018-12-04",7453.38,7453.38,7453.38,7453.38,0],["2018-12-05",7453.38,7453.38,7453.38,7453.38,0],["2018-12-06",7453.38,7453.38,7453.38,7453.38,0],["2018-12-07",7453.38,7453.38,7453.38,7453.38,0],["2018-12-10",7453.38,7453.38,7453.38,7453.38,1800],["2018-12-11",7453.38,7453.38,7453.38,7453.38,0],["2018-12-12",7453.38,7453.38,7453.38,7453.38,0],["2018-12-13",7453.38,7453.38,7453.38,7453.38,0],["2018-12-14",7453.38,7453.38,7453.38,7453.38,0],["2018-12-17",6650.71,6650.71,6650.71,6650.71,100],["2018-12-18",6650.71,6650.71,6650.71,6650.71,0],["2018-12-19",6650.71,6650.71,6650.71,6650.71,0],["2018-12-20",6650.71,6650.71,6650.71,6650.71,0],["2018-12-21",6650.71,6650.71,6650.71,6650.71,0],["2018-12-24",6650.71,6650.71,6650.71,6650.71,0],["2018-12-25",6306.71,6306.71,6306.71,6306.71,500],["2018-12-26",6306.71,6306.71,6306.71,6306.71,0],["2018-12-27",6306.71,6306.71,6306.71,6306.71,0],["2018-12-28",6306.71,6306.71,6306.71,6306.71,0],["2019-01-02",6306.71,6306.71,6306.71,6306.71,0],["2019-01-03",6880.05,6880.05,6880.05,6880.05,100],["2019-01-04",7453.38,7453.38,7453.38,7453.38,1400],["2019-01-07",8026.72,8084.06,8026.72,8026.72,3200],["2019-01-08",8026.72,8026.72,8026.72,8026.72,1900],["2019-01-09",8026.72,8084.06,8026.72,8026.72,5700],["2019-01-10",8026.72,8026.72,8026.72,8026.72,300],["2019-01-11",8026.72,8026.72,8026.72,8026.72,1200],["2019-01-14",8026.72,8026.72,8026.72,8026.72,300],["2019-01-15",7740.05,7740.05,7740.05,7740.05,500],["2019-01-16",7740.05,7740.05,7740.05,7740.05,0],["2019-01-17",7740.05,7740.05,7740.05,7740.05,0],["2019-01-18",7166.72,7453.38,7166.72,7453.38,1000],["2019-01-21",7453.38,7453.38,7453.38,7453.38,1000],["2019-01-22",7453.38,7453.38,7453.38,7453.38,0],["2019-01-23",7453.38,7453.38,7453.38,7453.38,0],["2019-01-24",7453.38,7453.38,7453.38,7453.38,0],["2019-01-25",7453.38,7453.38,7453.38,7453.38,0],["2019-01-28",7453.38,7453.38,7453.38,7453.38,0],["2019-01-29",7453.38,7453.38,7453.38,7453.38,0],["2019-01-30",7453.38,7453.38,7453.38,7453.38,0],["2019-01-31",7453.38,7453.38,7453.38,7453.38,0],["2019-02-01",7453.38,7453.38,7453.38,7453.38,0],["2019-02-11",7453.38,7453.38,7453.38,7453.38,0],["2019-02-12",7453.38,7453.38,7453.38,7453.38,0],["2019-02-13",7453.38,7453.38,7453.38,7453.38,0],["2019-02-14",7453.38,7453.38,7453.38,7453.38,0],["2019-02-15",7453.38,7453.38,7453.38,7453.38,0],["2019-02-18",7453.38,7453.38,7453.38,7453.38,0],["2019-02-19",7453.38,7453.38,7453.38,7453.38,100],["2019-02-20",7453.38,7453.38,7453.38,7453.38,0],["2019-02-21",7453.38,7453.38,7453.38,7453.38,0],["2019-02-22",7453.38,7453.38,7453.38,7453.38,0],["2019-02-25",7453.38,7453.38,7453.38,7453.38,0],["2019-02-26",7166.72,7166.72,7166.72,7166.72,500],["2019-02-27",7166.72,7166.72,7166.72,7166.72,0],["2019-02-28",7166.72,7166.72,7166.72,7166.72,0],["2019-03-01",7166.72,7166.72,7166.72,7166.72,0],["2019-03-04",7166.72,7166.72,7166.72,7166.72,500],["2019-03-05",6937.38,6937.38,6937.38,6937.38,100],["2019-03-06",6937.38,6937.38,6937.38,6937.38,0],["2019-03-07",6937.38,6937.38,6937.38,6937.38,0],["2019-03-08",6937.38,6937.38,6937.38,6937.38,0],["2019-03-11",7166.72,7166.72,7166.72,7166.72,500],["2019-03-12",7166.72,7166.72,7166.72,7166.72,0],["2019-03-13",7166.72,7166.72,7166.72,7166.72,0],["2019-03-14",7166.72,7166.72,7166.72,7166.72,0],["2019-03-15",7166.72,7166.72,7166.72,7166.72,0],["2019-03-18",7166.72,7166.72,7166.72,7166.72,0],["2019-03-19",7682.72,7682.72,7682.72,7682.72,100],["2019-03-20",7682.72,7682.72,7682.72,7682.72,0],["2019-03-21",7682.72,7682.72,7682.72,7682.72,0],["2019-03-22",7682.72,7682.72,7682.72,7682.72,0],["2019-03-25",7682.72,7682.72,7682.72,7682.72,0],["2019-03-26",7682.72,7682.72,7682.72,7682.72,0],["2019-03-27",6536.04,6536.04,6536.04,6536.04,100],["2019-03-28",7166.72,7166.72,7166.72,7166.72,100],["2019-03-29",7166.72,7166.72,7166.72,7166.72,0],["2019-04-01",7453.38,8026.72,7453.38,7453.38,1100],["2019-04-02",7568.05,7568.05,7568.05,7568.05,0],["2019-04-03",7568.05,7568.05,7568.05,7568.05,0],["2019-04-04",7224.05,7224.05,7224.05,7224.05,200],["2019-04-05",7224.05,7224.05,7224.05,7224.05,0],["2019-04-08",7224.05,7224.05,7224.05,7224.05,0],["2019-04-09",7224.05,7224.05,7224.05,7224.05,0],["2019-04-10",7224.05,7224.05,7224.05,7224.05,0],["2019-04-11",7224.05,7224.05,7224.05,7224.05,0],["2019-04-12",7224.05,7224.05,7224.05,7224.05,0],["2019-04-16",7224.05,7224.05,7224.05,7224.05,0],["2019-04-17",7224.05,7224.05,7224.05,7224.05,0],["2019-04-18",7224.05,7224.05,7224.05,7224.05,0],["2019-04-19",6249.38,8256.06,6192.04,8256.06,600],["2019-04-22",6249.38,7453.38,6249.38,6306.71,2900],["2019-04-23",6880.05,6880.05,6880.05,6880.05,0],["2019-04-24",6880.05,6937.38,6880.05,6937.38,900],["2019-04-25",6306.71,6880.05,6306.71,6880.05,300],["2019-04-26",6880.05,6880.05,6880.05,6880.05,1000],["2019-05-02",7453.38,7854.72,7453.38,7854.72,1200],["2019-05-03",7912.05,7912.05,7912.05,7912.05,100],["2019-05-06",7510.72,7510.72,7453.38,7453.38,600],["2019-05-07",6421.38,6421.38,6421.38,6421.38,500],["2019-05-08",7338.72,7338.72,5504.04,5504.04,500],["2019-05-09",5848.04,5848.04,5848.04,5848.04,0],["2019-05-10",5848.04,5848.04,5848.04,5848.04,0],["2019-05-13",6708.05,6708.05,6708.05,6708.05,1600],["2019-05-14",7166.72,7453.38,7166.72,7453.38,900],["2019-05-15",7453.38,7453.38,6478.71,6478.71,900],["2019-05-16",7109.38,7109.38,7109.38,7109.38,0],["2019-05-17",7109.38,7109.38,7109.38,7109.38,0],["2019-05-20",7109.38,7109.38,7109.38,7109.38,0],["2019-05-21",7109.38,7109.38,7109.38,7109.38,0],["2019-05-22",7281.38,7281.38,7109.38,7109.38,500],["2019-05-23",8026.72,8026.72,8026.72,8026.72,700],["2019-05-24",6822.71,8026.72,6822.71,8026.72,200],["2019-05-27",7453.38,7453.38,7453.38,7453.38,600],["2019-05-28",7453.38,7453.38,7453.38,7453.38,600],["2019-05-29",7453.38,7453.38,7453.38,7453.38,600],["2019-05-30",7453.38,7453.38,7453.38,7453.38,600],["2019-05-31",6536.04,8026.72,6536.04,8026.72,3000],["2019-06-03",7510.72,7510.72,7510.72,7510.72,600],["2019-06-04",8026.72,8026.72,8026.72,8026.72,900],["2019-06-05",8026.72,8026.72,8026.72,8026.72,0],["2019-06-06",8026.72,8026.72,8026.72,8026.72,100],["2019-06-07",8026.72,8026.72,8026.72,8026.72,0],["2019-06-10",8542.72,8542.72,8313.39,8313.39,400],["2019-06-11",8370.72,8370.72,8370.72,8370.72,0],["2019-06-12",8370.72,8370.72,8370.72,8370.72,0],["2019-06-13",8370.72,8370.72,8370.72,8370.72,0],["2019-06-14",8370.72,8370.72,8370.72,8370.72,0],["2019-06-17",8370.72,8370.72,8370.72,8370.72,0],["2019-06-18",8370.72,8370.72,8370.72,8370.72,0],["2019-06-19",8370.72,8370.72,8370.72,8370.72,0],["2019-06-20",7166.72,7281.38,7166.72,7281.38,900],["2019-06-21",6192.04,6192.04,6192.04,6192.04,400],["2019-06-24",6192.04,6192.04,6192.04,6192.04,0],["2019-06-25",6192.04,6192.04,6192.04,6192.04,0],["2019-06-26",6192.04,6192.04,6192.04,6192.04,0],["2019-06-27",6192.04,6192.04,6192.04,6192.04,0],["2019-06-28",6192.04,6192.04,6192.04,6192.04,0],["2019-07-01",7109.38,7109.38,7109.38,7109.38,100],["2019-07-02",7109.38,7109.38,7109.38,7109.38,0],["2019-07-03",7109.38,7109.38,7109.38,7109.38,0],["2019-07-04",7109.38,7109.38,7109.38,7109.38,0],["2019-07-05",8026.72,8141.39,8026.72,8141.39,400],["2019-07-08",8141.39,8141.39,8141.39,8141.39,0],["2019-07-09",6937.38,6937.38,6937.38,6937.38,300],["2019-07-10",6937.38,6937.38,6937.38,6937.38,0],["2019-07-11",7969.39,7969.39,7969.39,7969.39,3000],["2019-07-12",7969.39,7969.39,7969.39,7969.39,0],["2019-07-15",7969.39,7969.39,7969.39,7969.39,300],["2019-07-16",7969.39,7969.39,7969.39,7969.39,600],["2019-07-17",7969.39,7969.39,7969.39,7969.39,0],["2019-07-18",7969.39,7969.39,7969.39,7969.39,0],["2019-07-19",8313.39,8313.39,8313.39,8313.39,400],["2019-07-22",8313.39,8313.39,8313.39,8313.39,0],["2019-07-23",8313.39,8313.39,8313.39,8313.39,0],["2019-07-24",8313.39,8313.39,8313.39,8313.39,0],["2019-07-25",8313.39,8313.39,8313.39,8313.39,600],["2019-07-26",8313.39,8313.39,8313.39,8313.39,0],["2019-07-29",7166.72,8313.39,7166.72,8313.39,900],["2019-07-30",8181.52,8181.52,8181.52,8181.52,0],["2019-07-31",7031.0,7031.0,7031.0,7031.0,200],["2019-08-01",6008.31,6008.31,6008.31,6008.31,1000],["2019-08-02",6008.31,6008.31,6008.31,6008.31,0],["2019-08-05",6008.31,6008.31,6008.31,6008.31,0],["2019-08-06",6903.16,6903.16,6903.16,6903.16,1100],["2019-08-07",6455.73,6455.73,6455.73,6455.73,100],["2019-08-08",6455.73,6455.73,6455.73,6455.73,0],["2019-08-09",7414.5,7414.5,7414.5,7414.5,100],["2019-08-12",6775.32,6775.32,6775.32,6775.32,100],["2019-08-13",6775.32,6775.32,6775.32,6775.32,0],["2019-08-14",6775.32,6775.32,6775.32,6775.32,0],["2019-08-15",6775.32,6775.32,6775.32,6775.32,0],["2019-08-16",6775.32,6775.32,6775.32,6775.32,0],["2019-08-19",6775.32,6775.32,6775.32,6775.32,0],["2019-08-20",6775.32,6775.32,6775.32,6775.32,0],["2019-08-21",6775.32,6775.32,6775.32,6775.32,0],["2019-08-22",6775.32,6775.32,6775.32,6775.32,0],["2019-08-23",6775.32,6775.32,6775.32,6775.32,0],["2019-08-26",7734.1,7734.1,7734.1,7734.1,100],["2019-08-27",7734.1,7734.1,7734.1,7734.1,0],["2019-08-28",7734.1,7734.1,7734.1,7734.1,0],["2019-08-29",8884.62,8884.62,8884.62,8884.62,13800],["2019-08-30",7798.01,7798.01,7798.01,7798.01,100],["2019-09-03",7798.01,7798.01,7798.01,7798.01,0],["2019-09-04",7798.01,7798.01,7798.01,7798.01,0],["2019-09-05",7798.01,7798.01,7798.01,7798.01,0],["2019-09-06",7798.01,7798.01,7798.01,7798.01,0],["2019-09-09",7222.75,7222.75,7222.75,7222.75,100],["2019-09-10",7222.75,7222.75,7222.75,7222.75,0],["2019-09-11",7222.75,7222.75,7222.75,7222.75,0],["2019-09-12",8245.44,8245.44,8245.44,8245.44,7000],["2019-09-13",8245.44,8245.44,8245.44,8245.44,0],["2019-09-16",8117.6,8117.6,8117.6,8117.6,100],["2019-09-17",8117.6,8117.6,8117.6,8117.6,0],["2019-09-18",9268.13,9268.13,9268.13,9268.13,200],["2019-09-19",9268.13,9268.13,9268.13,9268.13,0],["2019-09-20",9268.13,9268.13,9268.13,9268.13,0],["2019-09-23",9268.13,9268.13,9268.13,9268.13,0],["2019-09-24",9268.13,9268.13,9268.13,9268.13,0],["2019-09-25",9268.13,9268.13,9268.13,9268.13,0],["2019-09-26",9268.13,9268.13,9268.13,9268.13,0],["2019-09-27",10546.49,10546.49,10546.49,10546.49,100],["2019-09-30",12016.61,12016.61,12016.61,12016.61,100],["2019-10-01",13742.4,13742.4,10226.9,10226.9,3200],["2019-10-02",11824.86,11824.86,8948.54,8948.54,2400],["2019-10-03",9140.29,9140.29,9140.29,9140.29,0],["2019-10-04",10418.66,10418.66,10418.66,10418.66,100],["2019-10-07",11888.77,11888.77,11888.77,11888.77,100],["2019-10-08",10162.98,10162.98,10162.98,10162.98,100],["2019-10-09",11569.18,11569.18,11569.18,11569.18,100],["2019-10-10",13231.06,13231.06,9843.39,9843.39,300],["2019-10-11",12527.96,12527.96,9395.97,9395.97,1400],["2019-10-14",9651.64,9651.64,9651.64,9651.64,0],["2019-10-15",9651.64,9651.64,9651.64,9651.64,0],["2019-10-16",9651.64,9651.64,9651.64,9651.64,0],["2019-10-17",9651.64,9651.64,9651.64,9651.64,0],["2019-10-18",10993.92,10993.92,10993.92,10993.92,100],["2019-10-21",10993.92,10993.92,10993.92,10993.92,0],["2019-10-22",10993.92,10993.92,10993.92,10993.92,0],["2019-10-23",9395.97,9395.97,9395.97,9395.97,1600],["2019-10-24",9268.13,9268.13,9268.13,9268.13,100],["2019-10-25",9268.13,9268.13,9268.13,9268.13,300],["2019-10-28",9268.13,9268.13,9268.13,9268.13,0],["2019-10-29",9268.13,9268.13,9268.13,9268.13,0],["2019-10-30",9268.13,9268.13,9268.13,9268.13,0],["2019-10-31",9268.13,9268.13,9268.13,9268.13,0],["2019-11-01",9268.13,9268.13,9268.13,9268.13,0],["2019-11-04",9268.13,9268.13,9268.13,9268.13,0],["2019-11-05",10546.49,10546.49,9587.72,9587.72,200],["2019-11-06",10099.07,10099.07,10099.07,10099.07,0],["2019-11-07",10099.07,10099.07,10099.07,10099.07,700],["2019-11-08",10099.07,10099.07,10099.07,10099.07,0],["2019-11-11",11505.27,11505.27,9587.72,9587.72,200],["2019-11-12",9268.13,9268.13,9268.13,9268.13,100],["2019-11-13",9587.72,9587.72,9268.13,9268.13,600],["2019-11-14",9268.13,9268.13,9268.13,9268.13,900],["2019-11-15",9268.13,9268.13,9268.13,9268.13,0],["2019-11-18",9268.13,9268.13,9268.13,9268.13,0],["2019-11-19",9268.13,9268.13,9268.13,9268.13,0],["2019-11-20",9268.13,9268.13,9268.13,9268.13,0],["2019-11-21",9268.13,9268.13,9268.13,9268.13,0],["2019-11-22",7925.85,7925.85,7925.85,7925.85,300],["2019-11-25",7925.85,7925.85,7925.85,7925.85,0],["2019-11-26",7925.85,7925.85,7925.85,7925.85,0],["2019-11-27",6967.08,6967.08,6967.08,6967.08,700],["2019-11-28",6327.9,6327.9,6327.9,6327.9,300],["2019-11-29",6327.9,6327.9,6327.9,6327.9,0],["2019-12-02",6327.9,6327.9,6327.9,6327.9,0],["2019-12-03",6327.9,6327.9,6327.9,6327.9,0],["2019-12-04",6327.9,6327.9,6327.9,6327.9,0],["2019-12-05",7222.75,7222.75,7222.75,7222.75,100],["2019-12-06",7222.75,7222.75,7222.75,7222.75,0],["2019-12-09",7222.75,7222.75,7222.75,7222.75,0],["2019-12-10",8245.44,8245.44,8245.44,8245.44,100],["2019-12-11",8245.44,8245.44,8245.44,8245.44,0],["2019-12-12",8245.44,8245.44,8245.44,8245.44,0],["2019-12-13",8245.44,8245.44,8245.44,8245.44,0],["2019-12-16",8245.44,8245.44,8245.44,8245.44,0],["2019-12-17",8245.44,8245.44,8245.44,8245.44,0],["2019-12-18",9459.89,9459.89,9459.89,9459.89,3900],["2019-12-19",9459.89,9459.89,9459.89,9459.89,0],["2019-12-20",9459.89,9459.89,9459.89,9459.89,0],["2019-12-23",9459.89,9459.89,9459.89,9459.89,0],["2019-12-24",9459.89,9459.89,9459.89,9459.89,0],["2019-12-25",9459.89,9459.89,9459.89,9459.89,0],["2019-12-26",9459.89,9459.89,9459.89,9459.89,0],["2019-12-27",9459.89,9459.89,9459.89,9459.89,0],["2019-12-30",9459.89,9459.89,9459.89,9459.89,0],["2019-12-31",9459.89,9459.89,9459.89,9459.89,0],["2020-01-02",9459.89,9459.89,9459.89,9459.89,0],["2020-01-03",9459.89,9459.89,9459.89,9459.89,0],["2020-01-06",9459.89,9459.89,9459.89,9459.89,0],["2020-01-07",9459.89,9459.89,9459.89,9459.89,0],["2020-01-08",9459.89,9459.89,9459.89,9459.89,0],["2020-01-09",9459.89,9459.89,9459.89,9459.89,0],["2020-01-10",9459.89,9459.89,9459.89,9459.89,0],["2020-01-13",8948.54,8948.54,8948.54,8948.54,300],["2020-01-14",8948.54,8948.54,8948.54,8948.54,0],["2020-01-15",8948.54,8948.54,8948.54,8948.54,0],["2020-01-16",8628.95,8628.95,8628.95,8628.95,1000],["2020-01-17",8628.95,8628.95,8628.95,8628.95,0],["2020-01-20",8628.95,8628.95,8628.95,8628.95,0],["2020-01-21",8948.54,8948.54,8948.54,8948.54,200],["2020-01-22",8948.54,8948.54,8948.54,8948.54,1000],["2020-01-30",8948.54,8948.54,8948.54,8948.54,0],["2020-01-31",8948.54,8948.54,8948.54,8948.54,0],["2020-02-03",8948.54,8948.54,8948.54,8948.54,0],["2020-02-04",8948.54,8948.54,8948.54,8948.54,0],["2020-02-05",9268.13,9587.72,9268.13,9587.72,3100],["2020-02-06",9459.89,9459.89,9459.89,9459.89,0],["2020-02-07",9459.89,9459.89,9459.89,9459.89,0],["2020-02-10",9459.89,9459.89,9459.89,9459.89,0],["2020-02-11",9459.89,9459.89,9459.89,9459.89,0],["2020-02-12",9459.89,9459.89,9459.89,9459.89,0],["2020-02-13",9459.89,9459.89,9459.89,9459.89,0],["2020-02-14",9459.89,9459.89,9459.89,9459.89,0],["2020-02-17",9459.89,9459.89,9459.89,9459.89,0],["2020-02-18",9459.89,9459.89,9459.89,9459.89,0],["2020-02-19",9459.89,9459.89,9459.89,9459.89,0],["2020-02-20",9459.89,9459.89,9459.89,9459.89,0],["2020-02-21",9459.89,9459.89,9459.89,9459.89,0],["2020-02-24",9459.89,9459.89,9459.89,9459.89,0],["2020-02-25",9459.89,9459.89,9459.89,9459.89,0],["2020-02-26",9459.89,9459.89,9459.89,9459.89,0],["2020-02-27",9459.89,9459.89,9459.89,9459.89,0],["2020-02-28",9587.72,9587.72,9587.72,9587.72,100],["2020-03-02",9587.72,9587.72,9587.72,9587.72,0],["2020-03-03",9587.72,9587.72,9587.72,9587.72,0],["2020-03-04",9587.72,9587.72,9587.72,9587.72,0],["2020-03-05",9587.72,9587.72,9587.72,9587.72,0],["2020-03-06",9587.72,9587.72,9587.72,9587.72,0],["2020-03-09",9587.72,9587.72,9587.72,9587.72,0],["2020-03-10",9587.72,9587.72,9587.72,9587.72,0],["2020-03-11",9587.72,9587.72,9587.72,9587.72,0],["2020-03-12",8309.36,8628.95,8309.36,8628.95,8000],["2020-03-13",8309.36,8309.36,8309.36,8309.36,800],["2020-03-16",8309.36,8309.36,8309.36,8309.36,0],["2020-03-17",7094.91,7094.91,7094.91,7094.91,2000],["2020-03-18",7094.91,7094.91,7094.91,7094.91,0],["2020-03-19",7094.91,7094.91,7094.91,7094.91,0],["2020-03-20",8117.6,8117.6,8117.6,8117.6,200],["2020-03-23",7989.77,7989.77,7989.77,7989.77,500],["2020-03-24",8437.2,8437.2,8437.2,8437.2,2000],["2020-03-25",7222.75,7222.75,7222.75,7222.75,100],["2020-03-26",6263.98,6263.98,6263.98,6263.98,500],["2020-03-27",6263.98,6263.98,6263.98,6263.98,0],["2020-03-30",7158.83,7158.83,7158.83,7158.83,8800],["2020-03-31",8181.52,8181.52,7286.67,7286.67,200],["2020-04-01",8181.52,8181.52,8181.52,8181.52,1200],["2020-04-03",8501.11,8692.87,8501.11,8692.87,1000],["2020-04-06",9204.21,9204.21,7606.26,7606.26,600],["2020-04-07",9012.46,9012.46,8948.54,8948.54,6700],["2020-04-08",10290.82,10290.82,8948.54,8948.54,1400],["2020-04-09",10162.98,10162.98,9907.31,9907.31,400],["2020-04-10",8628.95,8628.95,8628.95,8628.95,100],["2020-04-13",9523.8,9523.8,8628.95,8820.7,1000],["2020-04-14",9843.39,9843.39,9843.39,9843.39,100],["2020-04-15",9268.13,9268.13,9268.13,9268.13,3100],["2020-04-16",9843.39,9843.39,9843.39,9843.39,100],["2020-04-17",11313.51,11313.51,11313.51,11313.51,400],["2020-04-20",12847.55,12847.55,9651.64,9651.64,1500],["2020-04-21",10035.15,10035.15,10035.15,10035.15,100],["2020-04-22",8565.03,8565.03,8565.03,8565.03,100],["2020-04-23",7542.34,9204.21,7542.34,8948.54,2600],["2020-04-24",9587.72,9587.72,9395.97,9395.97,200],["2020-04-27",9012.46,9012.46,9012.46,9012.46,100],["2020-04-28",8437.2,9395.97,8437.2,9204.21,1800],["2020-04-29",8948.54,9076.38,8948.54,9076.38,1400],["2020-05-04",9012.46,9012.46,9012.46,9012.46,0],["2020-05-05",8948.54,8948.54,8756.79,8756.79,1100],["2020-05-06",8117.6,8117.6,8117.6,8117.6,500],["2020-05-07",7734.1,7734.1,7734.1,7734.1,500],["2020-05-08",8884.62,8884.62,8756.79,8756.79,1200],["2020-05-11",7861.93,8884.62,7861.93,8884.62,1500],["2020-05-12",8565.03,8565.03,8565.03,8565.03,0],["2020-05-13",8117.6,8117.6,8117.6,8117.6,200],["2020-05-14",9332.05,9332.05,8948.54,9076.38,2800],["2020-05-15",8692.87,8692.87,8692.87,8692.87,300],["2020-05-18",8692.87,8692.87,8692.87,8692.87,0],["2020-05-19",8565.03,8565.03,8565.03,8565.03,100],["2020-05-20",9076.38,9395.97,9076.38,9332.05,10300],["2020-05-21",8373.28,8373.28,8373.28,8373.28,500],["2020-05-22",8373.28,8373.28,8373.28,8373.28,0],["2020-05-25",8373.28,8373.28,8373.28,8373.28,0],["2020-05-26",8373.28,8373.28,8373.28,8373.28,0],["2020-05-27",8373.28,8373.28,8373.28,8373.28,0],["2020-05-28",8373.28,8373.28,8373.28,8373.28,0],["2020-05-29",8373.28,8373.28,8373.28,8373.28,0],["2020-06-01",9459.89,9459.89,9459.89,9459.89,1500],["2020-06-02",8373.28,8373.28,8373.28,8373.28,200],["2020-06-03",8373.28,8373.28,8373.28,8373.28,0],["2020-06-04",7222.75,9268.13,7222.75,9268.13,900],["2020-06-05",7670.18,7670.18,7670.18,7670.18,0],["2020-06-08",8820.7,8820.7,8820.7,8820.7,100],["2020-06-09",9332.05,9332.05,9332.05,9332.05,500],["2020-06-10",9332.05,9332.05,9332.05,9332.05,0],["2020-06-11",9332.05,9332.05,9332.05,9332.05,200],["2020-06-12",8117.6,8117.6,8117.6,8117.6,300],["2020-06-15",8117.6,8117.6,8117.6,8117.6,0],["2020-06-16",6967.08,6967.08,6967.08,6967.08,500],["2020-06-17",6967.08,6967.08,6967.08,6967.08,0],["2020-06-18",6967.08,6967.08,6967.08,6967.08,0],["2020-06-19",6967.08,6967.08,6967.08,6967.08,0],["2020-06-22",6967.08,6967.08,6967.08,6967.08,0],["2020-06-23",6967.08,6967.08,6967.08,6967.08,600],["2020-06-24",6967.08,6967.08,6967.08,6967.08,0],["2020-06-25",6967.08,6967.08,6967.08,6967.08,0],["2020-06-26",6967.08,6967.08,6967.08,6967.08,0],["2020-06-29",6967.08,6967.08,6967.08,6967.08,0],["2020-06-30",6967.08,6967.08,6967.08,6967.08,0],["2020-07-01",6967.08,6967.08,6967.08,6967.08,0],["2020-07-02",6967.08,6967.08,6967.08,6967.08,0],["2020-07-03",6967.08,6967.08,6967.08,6967.08,0],["2020-07-06",6967.08,6967.08,6967.08,6967.08,0],["2020-07-07",6967.08,6967.08,6967.08,6967.08,0],["2020-07-08",6967.08,6967.08,6967.08,6967.08,0],["2020-07-09",6967.08,6967.08,6967.08,6967.08,0],["2020-07-10",6967.08,6967.08,6967.08,6967.08,0],["2020-07-13",6967.08,6967.08,6967.08,6967.08,0],["2020-07-14",6967.08,6967.08,6967.08,6967.08,0],["2020-07-15",6967.08,6967.08,6967.08,6967.08,0],["2020-07-16",6967.08,6967.08,6967.08,6967.08,0],["2020-07-17",6967.08,6967.08,6967.08,6967.08,0],["2020-07-20",6967.08,6967.08,6967.08,6967.08,0],["2020-07-21",6967.08,6967.08,6967.08,6967.08,0],["2020-07-22",6967.08,6967.08,6967.08,6967.08,0],["2020-07-23",6967.08,6967.08,6967.08,6967.08,0],["2020-07-24",6967.08,6967.08,6967.08,6967.08,0],["2020-07-27",6967.08,6967.08,6967.08,6967.08,0],["2020-07-28",6967.08,6967.08,6967.08,6967.08,0],["2020-07-29",6967.08,6967.08,6967.08,6967.08,1300],["2020-07-30",7989.77,7989.77,7989.77,7989.77,600],["2020-07-31",9140.29,9140.29,9140.29,9140.29,100],["2020-08-03",10226.9,10482.58,10226.9,10482.58,1500],["2020-08-04",10866.08,11888.77,10866.08,10930.0,3300],["2020-08-05",11569.18,11569.18,11569.18,11569.18,300],["2020-08-06",9843.39,11377.43,9843.39,11377.43,300],["2020-08-07",8865.36,11347.66,8865.36,11347.66,500],["2020-08-10",10709.35,10709.35,10709.35,10709.35,3000],["2020-08-11",9645.51,9645.51,9645.51,9645.51,100],["2020-08-12",11063.97,11063.97,11063.97,11063.97,1100],["2020-08-13",9716.43,9716.43,9716.43,9716.43,200],["2020-08-14",9716.43,9716.43,9716.43,9716.43,0],["2020-08-17",9929.2,9929.2,9929.2,9929.2,400],["2020-08-18",9929.2,9929.2,9929.2,9929.2,0],["2020-08-19",9929.2,9929.2,9929.2,9929.2,0],["2020-08-20",9787.36,9787.36,9787.36,9787.36,300],["2020-08-21",9787.36,9787.36,9787.36,9787.36,0],["2020-08-24",10993.05,11205.81,10638.43,10638.43,2300],["2020-08-25",11063.97,11063.97,11063.97,11063.97,0],["2020-08-26",10141.97,11631.35,10141.97,11489.51,4700],["2020-08-27",11985.97,11985.97,11985.97,11985.97,200],["2020-08-28",11985.97,11985.97,11985.97,11985.97,0],["2020-08-31",13475.35,13475.35,10922.12,10922.12,400],["2020-09-01",10000.12,12340.58,10000.12,11276.74,800],["2020-09-03",11347.66,11347.66,11347.66,11347.66,100],["2020-09-04",10141.97,13049.81,10141.97,13049.81,600],["2020-09-07",12056.89,12056.89,12056.89,12056.89,100],["2020-09-08",12127.81,12198.73,10851.2,12198.73,4000],["2020-09-09",10780.28,12766.12,10780.28,12411.5,800],["2020-09-10",10922.12,12624.27,10851.2,12624.27,1100],["2020-09-11",11063.97,11063.97,11063.97,11063.97,200],["2020-09-14",11063.97,11063.97,11063.97,11063.97,0],["2020-09-15",11063.97,11063.97,11063.97,11063.97,0],["2020-09-16",11063.97,11063.97,11063.97,11063.97,0],["2020-09-17",11063.97,11063.97,11063.97,11063.97,0],["2020-09-18",11063.97,11063.97,11063.97,11063.97,0],["2020-09-21",12340.58,12340.58,12340.58,12340.58,700],["2020-09-22",10780.28,10780.28,10780.28,10780.28,300],["2020-09-23",10780.28,10780.28,10780.28,10780.28,0],["2020-09-24",12056.89,12056.89,11702.27,11702.27,800],["2020-09-25",11844.12,11844.12,11844.12,11844.12,0],["2020-09-28",10709.35,10709.35,10709.35,10709.35,200],["2020-09-29",10709.35,10709.35,10709.35,10709.35,0],["2020-09-30",12269.66,12269.66,12269.66,12269.66,300],["2020-10-01",10922.12,10922.12,10922.12,10922.12,300],["2020-10-02",10922.12,10922.12,10922.12,10922.12,0],["2020-10-05",10922.12,10922.12,10922.12,10922.12,0],["2020-10-06",12056.89,12056.89,12056.89,12056.89,200],["2020-10-07",12056.89,12056.89,12056.89,12056.89,0],["2020-10-08",12056.89,12056.89,12056.89,12056.89,0],["2020-10-09",12056.89,12056.89,12056.89,12056.89,0],["2020-10-12",12056.89,12056.89,12056.89,12056.89,0],["2020-10-13",12056.89,12056.89,12056.89,12056.89,0],["2020-10-14",12056.89,12056.89,12056.89,12056.89,0],["2020-10-15",12056.89,12056.89,12056.89,12056.89,0],["2020-10-16",10283.82,12127.81,10283.82,12127.81,200],["2020-10-19",11205.81,11205.81,11205.81,11205.81,0],["2020-10-20",11205.81,11205.81,11205.81,11205.81,0],["2020-10-21",11205.81,11205.81,11205.81,11205.81,0],["2020-10-22",11205.81,11205.81,11205.81,11205.81,0],["2020-10-23",11205.81,11205.81,11205.81,11205.81,0],["2020-10-26",11276.74,11276.74,11276.74,11276.74,300],["2020-10-27",11134.89,11347.66,11063.97,11347.66,1100],["2020-10-28",10071.05,11347.66,10071.05,11347.66,800],["2020-10-29",10071.05,10071.05,10071.05,10071.05,300],["2020-10-30",10071.05,10071.05,10071.05,10071.05,0],["2020-11-02",11560.43,11560.43,11560.43,11560.43,700],["2020-11-03",10141.97,11985.97,10141.97,11985.97,500],["2020-11-04",11560.43,11560.43,11560.43,11560.43,0],["2020-11-05",11560.43,11560.43,11560.43,11560.43,0],["2020-11-06",11560.43,11560.43,11560.43,11560.43,0],["2020-11-09",11560.43,11560.43,11560.43,11560.43,0],["2020-11-10",11560.43,11560.43,11560.43,11560.43,1000],["2020-11-11",11560.43,11560.43,11560.43,11560.43,0],["2020-11-12",11560.43,11560.43,11560.43,11560.43,0],["2020-11-13",11560.43,11560.43,11560.43,11560.43,0],["2020-11-16",11560.43,11560.43,11560.43,11560.43,0],["2020-11-17",11560.43,11560.43,11560.43,11560.43,0],["2020-11-18",11560.43,11560.43,11560.43,11560.43,0],["2020-11-19",11560.43,11560.43,11560.43,11560.43,0],["2020-11-20",11560.43,11560.43,11560.43,11560.43,0],["2020-11-23",11560.43,11560.43,11560.43,11560.43,0],["2020-11-24",11560.43,11560.43,11560.43,11560.43,0],["2020-11-25",11560.43,11560.43,11560.43,11560.43,0],["2020-11-26",11560.43,11560.43,11560.43,11560.43,0],["2020-11-27",13191.65,13191.65,13191.65,13191.65,100],["2020-11-30",11276.74,11276.74,11276.74,11276.74,100],["2020-12-01",11276.74,11276.74,10141.97,10141.97,500],["2020-12-02",10851.2,10851.2,10851.2,10851.2,0],["2020-12-03",10851.2,10851.2,10851.2,10851.2,0],["2020-12-04",10851.2,10851.2,10851.2,10851.2,0],["2020-12-07",10851.2,10851.2,10851.2,10851.2,0],["2020-12-08",10851.2,10851.2,10851.2,10851.2,0],["2020-12-09",10851.2,10851.2,10851.2,10851.2,0],["2020-12-10",10851.2,10851.2,10851.2,10851.2,0],["2020-12-11",10851.2,10851.2,10851.2,10851.2,0],["2020-12-14",10993.05,10993.05,10993.05,10993.05,300],["2020-12-15",10993.05,10993.05,10993.05,10993.05,0],["2020-12-16",10993.05,10993.05,10993.05,10993.05,0],["2020-12-17",11347.66,11347.66,10141.97,10141.97,6000],["2020-12-18",10141.97,10141.97,10141.97,10141.97,100],["2020-12-21",10141.97,10141.97,10141.97,10141.97,0],["2020-12-22",10141.97,10141.97,10141.97,10141.97,0],["2020-12-23",11560.43,11560.43,11560.43,11560.43,1000],["2020-12-24",11560.43,11560.43,11560.43,11560.43,0],["2020-12-25",11560.43,11560.43,11560.43,11560.43,0],["2020-12-28",11560.43,11560.43,11560.43,11560.43,0],["2020-12-29",11560.43,11560.43,11560.43,11560.43,0],["2020-12-30",11560.43,11560.43,11560.43,11560.43,0],["2020-12-31",11560.43,11560.43,11560.43,11560.43,0],["2021-01-04",11560.43,11560.43,11560.43,11560.43,0],["2021-01-05",13262.58,13262.58,13262.58,13262.58,400],["2021-01-06",11276.74,11276.74,11276.74,11276.74,100],["2021-01-07",11276.74,11276.74,11276.74,11276.74,0],["2021-01-08",11276.74,11276.74,11276.74,11276.74,0],["2021-01-11",11276.74,11276.74,11276.74,11276.74,0],["2021-01-12",11276.74,11276.74,11276.74,11276.74,0],["2021-01-13",11276.74,11276.74,11276.74,11276.74,0],["2021-01-14",11276.74,11276.74,11276.74,11276.74,0],["2021-01-15",11276.74,11276.74,11276.74,11276.74,0],["2021-01-18",11276.74,11276.74,11276.74,11276.74,0],["2021-01-19",11276.74,11276.74,11276.74,11276.74,0],["2021-01-20",11276.74,11276.74,11276.74,11276.74,0],["2021-01-21",11276.74,11276.74,11276.74,11276.74,0],["2021-01-22",12411.5,12411.5,12411.5,12411.5,100],["2021-01-25",10709.35,10709.35,10709.35,10709.35,100],["2021-01-26",10709.35,10709.35,10709.35,10709.35,0],["2021-01-27",10709.35,10709.35,10709.35,10709.35,0],["2021-01-28",10709.35,10709.35,10709.35,10709.35,0],["2021-01-29",10709.35,10709.35,10709.35,10709.35,0],["2021-02-01",10709.35,10709.35,10709.35,10709.35,0],["2021-02-02",10709.35,10709.35,10709.35,10709.35,0],["2021-02-03",10141.97,10141.97,10141.97,10141.97,100],["2021-02-04",10141.97,10141.97,10141.97,10141.97,0],["2021-02-05",10141.97,10141.97,10141.97,10141.97,0],["2021-02-08",10141.97,10141.97,10141.97,10141.97,0],["2021-02-09",10141.97,10141.97,10141.97,10141.97,0],["2021-02-17",10141.97,10141.97,10141.97,10141.97,0],["2021-02-18",11631.35,11631.35,11631.35,11631.35,300],["2021-02-19",13333.5,13333.5,13333.5,13333.5,9000],["2021-02-22",15319.34,15319.34,15319.34,15319.34,100],["2021-02-23",17588.87,17588.87,14184.57,14184.57,3100],["2021-02-24",18439.95,18439.95,18439.95,18439.95,100],["2021-02-25",19858.4,19858.4,15673.95,15744.88,900],["2021-02-26",13759.04,13829.96,13759.04,13829.96,2900],["2021-03-01",11702.27,11702.27,11702.27,11702.27,100],["2021-03-02",13404.42,13404.42,13404.42,13404.42,100],["2021-03-03",13404.42,13404.42,13404.42,13404.42,0],["2021-03-04",13404.42,13404.42,13404.42,13404.42,0],["2021-03-05",14184.57,14184.57,14184.57,14184.57,500],["2021-03-08",14184.57,14184.57,13829.96,13829.96,1100],["2021-03-09",13829.96,13829.96,13829.96,13829.96,0],["2021-03-10",13829.96,13829.96,13829.96,13829.96,0],["2021-03-11",13829.96,13829.96,13829.96,13829.96,100],["2021-03-12",12127.81,12127.81,12127.81,12127.81,100],["2021-03-15",12127.81,12127.81,12127.81,12127.81,0],["2021-03-16",12127.81,12127.81,12127.81,12127.81,0],["2021-03-17",10638.43,10638.43,10638.43,10638.43,100],["2021-03-18",10638.43,10638.43,10638.43,10638.43,0],["2021-03-19",12198.73,12198.73,12198.73,12198.73,200],["2021-03-22",12766.12,13971.81,12766.12,13971.81,4300],["2021-03-23",16028.57,16028.57,14184.57,16028.57,12300],["2021-03-24",15603.03,15603.03,15603.03,15603.03,100],["2021-03-25",13759.04,13759.04,13759.04,13759.04,100],["2021-03-26",15603.03,15603.03,15603.03,15603.03,500],["2021-03-29",16312.26,16312.26,15603.03,15603.03,2500],["2021-03-30",13688.11,15957.65,13688.11,15957.65,200],["2021-03-31",12624.27,12624.27,12624.27,12624.27,100],["2021-04-01",12624.27,12624.27,12624.27,12624.27,0],["2021-04-02",14468.27,14468.27,14468.27,14468.27,400],["2021-04-05",14681.03,14681.03,14681.03,14681.03,300],["2021-04-06",16312.26,16879.64,16312.26,16737.8,1700],["2021-04-07",19078.25,19078.25,18298.1,18298.1,700],["2021-04-08",20142.1,20142.1,20142.1,20142.1,100],["2021-04-09",17163.34,17163.34,17163.34,17163.34,200],["2021-04-12",18439.95,18439.95,16312.26,16312.26,2000],["2021-04-13",16170.41,16170.41,16170.41,16170.41,300],["2021-04-14",15673.95,15673.95,15603.03,15603.03,1000],["2021-04-15",14964.73,14964.73,14964.73,14964.73,200],["2021-04-16",14397.34,14397.34,14397.34,14397.34,100],["2021-04-19",14397.34,14397.34,14397.34,14397.34,0],["2021-04-20",14397.34,16454.11,12269.66,16454.11,600],["2021-04-22",14042.73,14042.73,14042.73,14042.73,0],["2021-04-23",14042.73,14042.73,14042.73,14042.73,0],["2021-04-26",14042.73,14042.73,14042.73,14042.73,0],["2021-04-27",14042.73,14042.73,14042.73,14042.73,0],["2021-04-28",14042.73,14042.73,14042.73,14042.73,0],["2021-04-29",14042.73,14042.73,14042.73,14042.73,0],["2021-05-04",11985.97,11985.97,11985.97,11985.97,100],["2021-05-05",13759.04,13759.04,13759.04,13759.04,1500],["2021-05-06",11702.27,11702.27,11702.27,11702.27,100],["2021-05-07",13404.42,13404.42,13404.42,13404.42,200],["2021-05-10",13404.42,13404.42,13404.42,13404.42,0],["2021-05-11",14893.8,14893.8,14893.8,14893.8,200],["2021-05-12",17092.41,17092.41,16312.26,16312.26,400],["2021-05-13",19149.18,19149.18,16312.26,16312.26,2300],["2021-05-14",14468.27,16170.41,14468.27,16170.41,3500],["2021-05-17",15461.19,15461.19,15461.19,15461.19,100],["2021-05-18",13617.19,13617.19,13617.19,13617.19,100],["2021-05-19",15603.03,15603.03,15248.42,15603.03,2200],["2021-05-20",13900.88,13900.88,13900.88,13900.88,100],["2021-05-21",13900.88,13900.88,13900.88,13900.88,0],["2021-05-24",11844.12,15957.65,11844.12,15957.65,5400],["2021-05-25",14468.27,14468.27,14468.27,14468.27,100],["2021-05-26",13546.27,13546.27,13546.27,13546.27,100],["2021-05-27",13546.27,13546.27,13546.27,13546.27,0],["2021-05-28",15532.11,15532.11,15532.11,15532.11,4400],["2021-05-31",17801.64,17801.64,16525.03,16525.03,1100],["2021-06-01",19078.25,19078.25,16879.64,16879.64,500],["2021-06-02",15035.65,19858.4,15035.65,19858.4,44500],["2021-06-03",22340.7,22340.7,22340.7,22340.7,22300],["2021-06-04",25674.08,25674.08,25674.08,25674.08,27600],["2021-06-07",29503.91,29503.91,29503.91,29503.91,15500],["2021-06-08",33475.6,33901.13,31915.29,33901.13,87000],["2021-06-09",34752.21,34752.21,28794.69,28794.69,9900],["2021-06-10",25745.0,25745.0,25745.0,25745.0,2100],["2021-06-11",21986.09,21986.09,21915.17,21915.17,9700],["2021-06-14",18652.72,21915.17,18652.72,21915.17,38000],["2021-06-15",19858.4,22624.4,19858.4,22624.4,3900],["2021-06-16",22624.4,25319.47,22624.4,25319.47,8000],["2021-06-17",25035.77,25177.62,22057.01,23759.16,8900],["2021-06-18",22695.32,22695.32,21702.4,21986.09,6600],["2021-06-21",23759.16,23759.16,21986.09,21986.09,9400],["2021-06-22",23404.55,23404.55,20709.48,21276.86,5100],["2021-06-23",21418.71,21418.71,20567.63,20780.4,10200],["2021-06-24",18439.95,21418.71,18439.95,20709.48,3700],["2021-06-25",22695.32,23049.93,20709.48,20780.4,4800],["2021-06-28",20638.56,20993.17,18085.33,20993.17,5600],["2021-06-29",20638.56,21276.86,20638.56,21276.86,1400],["2021-06-30",19503.79,21135.02,19503.79,20993.17,2800],["2021-07-01",20851.32,21631.48,20780.4,21631.48,6100],["2021-07-02",21631.48,21631.48,20709.48,20780.4,3000],["2021-07-05",20851.32,21276.86,20283.94,20354.86,9300],["2021-07-06",19432.87,20213.02,19432.87,20213.02,3500],["2021-07-07",19858.4,20071.17,18156.26,20071.17,7400],["2021-07-08",18156.26,20567.63,18156.26,19149.18,22400],["2021-07-09",19149.18,19149.18,18794.56,18794.56,2900],["2021-07-12",16454.11,17943.49,16454.11,17872.56,3000],["2021-07-13",15744.88,17447.03,15744.88,17447.03,1300],["2021-07-14",15744.88,17730.72,15744.88,17730.72,2200],["2021-07-15",17517.95,18439.95,17517.95,18439.95,2100],["2021-07-16",15390.26,19149.18,15390.26,19149.18,1000],["2021-07-19",18865.48,21560.55,16383.18,21135.02,9100],["2021-07-20",20922.25,22340.7,20922.25,22340.7,21300],["2021-07-21",22057.01,22057.01,22057.01,22057.01,2000],["2021-07-22",19361.94,21276.86,19361.94,20567.63,1000],["2021-07-23",20354.86,21276.86,18439.95,21135.02,5500],["2021-07-26",17872.56,20922.25,17872.56,20213.02,2000],["2021-07-27",20213.02,20213.02,20213.02,20213.02,1000],["2021-07-28",19007.33,21986.09,19007.33,21631.48,400],["2021-07-29",19007.33,19574.71,19007.33,19574.71,2000],["2021-07-30",21418.71,21631.48,20567.63,21276.86,11300],["2021-08-02",21631.48,23971.93,21560.55,21915.17,7500],["2021-08-03",21844.24,21844.24,21844.24,21844.24,100],["2021-08-04",21844.24,21844.24,21631.48,21702.4,2700],["2021-08-05",19007.33,21915.17,19007.33,21915.17,6000],["2021-08-06",21418.71,22841.63,21418.71,22467.18,1700],["2021-08-09",20445.13,20445.13,20445.13,20445.13,100],["2021-08-10",19321.77,22616.96,19321.77,22392.29,11800],["2021-08-11",22317.39,22317.39,21942.94,21942.94,2800],["2021-08-12",19995.79,22916.52,19995.79,22916.52,12600],["2021-08-13",26061.92,26061.92,21268.93,22467.18,7600],["2021-08-16",22616.96,23964.99,22616.96,23590.53,9700],["2021-08-17",23365.86,24564.11,23365.86,24189.66,10500],["2021-08-18",24039.88,25612.58,24039.88,25612.58,25800],["2021-08-19",25837.25,25837.25,23365.86,24713.89,16700],["2021-08-20",25313.02,25313.02,21493.6,23440.75,12700],["2021-08-23",25088.35,25088.35,22542.07,24489.22,16300],["2021-08-24",23665.42,23665.42,23216.08,23290.97,13100],["2021-08-25",23515.64,25088.35,23515.64,23815.21,14600],["2021-08-26",24189.66,25088.35,23964.99,24189.66,27000],["2021-08-27",25088.35,28158.86,24713.89,28158.86,39600],["2021-08-30",28158.86,30854.92,28158.86,30854.92,41500],["2021-08-31",34824.12,34824.12,31154.48,31229.37,62300],["2021-09-01",31229.37,31229.37,27709.52,29207.33,48000],["2021-09-06",29057.55,29956.23,28308.64,28383.53,22400],["2021-09-07",27709.52,28832.88,27709.52,28158.86,28200],["2021-09-08",28083.97,28608.2,27260.17,27335.06,19500],["2021-09-09",27934.19,27934.19,26960.61,27634.63,16200],["2021-09-10",26960.61,26960.61,26136.81,26211.7,18500],["2021-09-13",25313.02,26211.7,24039.88,25462.8,18900],["2021-09-14",25462.8,26136.81,25387.91,25387.91,4400],["2021-09-15",25837.25,27709.52,24339.44,27559.74,29300],["2021-09-16",26960.61,26960.61,26436.38,26960.61,800],["2021-09-17",25462.8,26511.27,25313.02,26211.7,4300],["2021-09-20",25537.69,25537.69,23964.99,24039.88,16900],["2021-09-21",24039.88,24713.89,24039.88,24713.89,5500],["2021-09-22",24639.0,26211.7,24639.0,26211.7,2000],["2021-09-23",24713.89,24713.89,24039.88,24114.77,5300],["2021-09-24",24414.33,24713.89,24339.44,24564.11,3100],["2021-09-27",23964.99,23964.99,23216.08,23216.08,5600],["2021-09-28",20370.24,24713.89,20370.24,24414.33,8800],["2021-09-29",21568.49,23964.99,21568.49,22691.85,5300],["2021-09-30",19246.88,25462.8,19246.88,23964.99,5100],["2021-10-01",23365.86,23890.1,22991.41,22991.41,1400],["2021-10-04",23515.64,23515.64,23216.08,23216.08,3100],["2021-10-05",22841.63,23290.97,22841.63,23216.08,4400],["2021-10-06",22916.52,22916.52,22766.74,22766.74,6200],["2021-10-07",22841.63,22841.63,22766.74,22766.74,1800],["2021-10-08",22766.74,23216.08,22467.18,22467.18,2500],["2021-10-11",22392.29,23066.3,22092.72,22467.18,6600],["2021-10-12",25462.8,25462.8,22467.18,22467.18,2000],["2021-10-13",22467.18,23216.08,22467.18,23216.08,5900],["2021-10-14",22841.63,22841.63,22841.63,22841.63,4300],["2021-10-15",22841.63,22916.52,22841.63,22916.52,3600],["2021-10-18",22841.63,22841.63,22542.07,22542.07,1400],["2021-10-19",22542.07,22542.07,22242.5,22242.5,2600],["2021-10-20",22467.18,22467.18,22467.18,22467.18,1300],["2021-10-21",22242.5,22317.39,22242.5,22317.39,5400],["2021-10-22",22317.39,22317.39,22242.5,22242.5,4200],["2021-10-25",22092.72,22467.18,22092.72,22467.18,4300],["2021-10-26",22467.18,22467.18,22317.39,22467.18,6100],["2021-10-27",22467.18,22467.18,22167.61,22242.5,3200],["2021-10-28",22242.5,22242.5,21942.94,22167.61,10600],["2021-10-29",22092.72,22092.72,18797.54,22017.83,3600],["2021-11-01",21643.38,21718.27,21194.04,21568.49,1500],["2021-11-02",21418.71,22467.18,21343.82,22467.18,2200],["2021-11-03",21868.05,22841.63,21868.05,22467.18,6200],["2021-11-04",20520.02,20520.02,20520.02,20520.02,100],["2021-11-05",20969.36,21418.71,20969.36,21343.82,1300],["2021-11-08",21568.49,21568.49,21568.49,21568.49,600],["2021-11-09",22467.18,23216.08,22167.61,23141.19,8200],["2021-11-10",22167.61,22841.63,22167.61,22616.96,1200],["2021-11-11",22542.07,23141.19,22542.07,23141.19,1600],["2021-11-12",21718.27,23141.19,21718.27,23141.19,300],["2021-11-15",22467.18,22841.63,22092.72,22841.63,8300],["2021-11-16",22841.63,22841.63,22092.72,22092.72,700],["2021-11-17",22467.18,22691.85,22467.18,22691.85,1800],["2021-11-18",21942.94,22467.18,21942.94,22467.18,3400],["2021-11-19",24564.11,24564.11,22766.74,22841.63,5500],["2021-11-22",22017.83,22017.83,21942.94,21942.94,1300],["2021-11-23",21942.94,21942.94,21493.6,21493.6,4000],["2021-11-24",21343.82,22092.72,21343.82,22092.72,2000],["2021-11-25",21493.6,21568.49,21343.82,21343.82,5800],["2021-11-26",21493.6,22467.18,21493.6,21493.6,4400],["2021-11-29",22766.74,24713.89,22467.18,24713.89,17300],["2021-11-30",24713.89,26810.83,23964.99,23964.99,17100],["2021-12-01",20969.36,25088.35,20969.36,23964.99,500],["2021-12-02",23216.08,23515.64,22467.18,22467.18,6300],["2021-12-03",23216.08,23440.75,22841.63,22841.63,5500],["2021-12-06",23890.1,23890.1,21793.16,22092.72,1300],["2021-12-07",20819.58,22766.74,20819.58,21942.94,1000],["2021-12-08",22017.83,22467.18,22017.83,22467.18,900],["2021-12-09",22167.61,22167.61,22167.61,22167.61,0],["2021-12-10",22167.61,22467.18,22167.61,22467.18,3900],["2021-12-13",22167.61,22167.61,22167.61,22167.61,0],["2021-12-14",23815.21,23815.21,22092.72,22092.72,400],["2021-12-15",22467.18,22616.96,22467.18,22616.96,500],["2021-12-16",22467.18,22467.18,22092.72,22092.72,2000],["2021-12-17",22467.18,22467.18,22467.18,22467.18,300],["2021-12-20",22392.29,22392.29,22392.29,22392.29,400],["2021-12-21",20370.24,21119.15,20220.46,21119.15,1700],["2021-12-22",22467.18,22467.18,22467.18,22467.18,400],["2021-12-23",20070.68,22467.18,20070.68,22392.29,1300],["2021-12-24",21119.15,21718.27,21119.15,21718.27,1200],["2021-12-27",21718.27,21718.27,21718.27,21718.27,100],["2021-12-28",21718.27,21718.27,21194.04,21643.38,3700],["2021-12-29",18722.65,19846.01,18722.65,19846.01,2100],["2021-12-30",20370.24,20370.24,20370.24,20370.24,100],["2021-12-31",21044.25,21044.25,20969.36,20969.36,400],["2022-01-04",21044.25,21718.27,21044.25,21718.27,700],["2022-01-05",21718.27,22092.72,21643.38,22092.72,5400],["2022-01-06",20370.24,20370.24,20370.24,20370.24,100],["2022-01-07",21194.04,21718.27,21194.04,21718.27,3900],["2022-01-10",20969.36,21718.27,20969.36,21718.27,4900],["2022-01-11",21418.71,21418.71,20744.69,20744.69,1600],["2022-01-12",20819.58,21718.27,20819.58,21718.27,200],["2022-01-13",18123.52,24414.33,18123.52,19471.55,300],["2022-01-14",18797.54,20594.91,18797.54,20594.91,1600],["2022-01-17",20445.13,20445.13,20370.24,20370.24,3000],["2022-01-18",19171.99,19621.33,19171.99,19621.33,2700],["2022-01-19",19621.33,19621.33,19621.33,19621.33,0],["2022-01-20",19171.99,19621.33,19171.99,19621.33,400],["2022-01-21",19621.33,19621.33,19546.44,19546.44,1300],["2022-01-24",19621.33,19621.33,19546.44,19546.44,900],["2022-01-25",18722.65,20220.46,18123.52,20220.46,600],["2022-01-26",18722.65,18797.54,18722.65,18797.54,1200],["2022-01-27",18947.32,18947.32,18947.32,18947.32,1100],["2022-01-28",16475.93,18123.52,16475.93,18048.63,1300],["2022-02-07",19471.55,19471.55,18048.63,18048.63,200],["2022-02-08",18797.54,18797.54,18797.54,18797.54,0],["2022-02-09",19097.1,19321.77,19097.1,19321.77,1000],["2022-02-10",20445.13,22017.83,20445.13,20969.36,1700],["2022-02-11",23890.1,23890.1,23890.1,23890.1,100],["2022-02-14",20969.36,20969.36,20969.36,20969.36,1300],["2022-02-15",18198.41,18198.41,18198.41,18198.41,100],["2022-02-16",20894.47,20894.47,20894.47,20894.47,1600],["2022-02-17",23964.99,23964.99,22691.85,22691.85,2600],["2022-02-18",26286.6,26286.6,20370.24,20370.24,800],["2022-02-21",19846.01,20744.69,19846.01,20669.8,500],["2022-02-22",20594.91,21119.15,20594.91,21119.15,1700],["2022-02-23",21119.15,22167.61,21119.15,21568.49,3600],["2022-02-24",21718.27,21868.05,21718.27,21793.16,4600],["2022-02-25",21793.16,21793.16,21793.16,21793.16,0],["2022-02-28",22167.61,22167.61,21343.82,21343.82,5400],["2022-03-01",20894.47,21718.27,20894.47,21718.27,900],["2022-03-02",20894.47,21194.04,20894.47,21194.04,800],["2022-03-03",21268.93,21343.82,21044.25,21044.25,1800],["2022-03-04",21643.38,21643.38,21568.49,21568.49,4200],["2022-03-07",21568.49,21643.38,21568.49,21568.49,2200],["2022-03-08",21568.49,21718.27,21568.49,21643.38,3900],["2022-03-09",21643.38,21643.38,21643.38,21643.38,1300],["2022-03-10",21718.27,24414.33,21718.27,23066.3,1500],["2022-03-11",24713.89,24713.89,21044.25,21044.25,300],["2022-03-14",21268.93,21268.93,21268.93,21268.93,400],["2022-03-15",18722.65,20969.36,18722.65,20969.36,700],["2022-03-16",20669.8,20669.8,20669.8,20669.8,0],["2022-03-17",20445.13,20520.02,20445.13,20520.02,1800],["2022-03-18",20445.13,20445.13,20445.13,20445.13,0],["2022-03-21",20445.13,20445.13,20445.13,20445.13,0],["2022-03-22",20520.02,20969.36,20520.02,20969.36,600],["2022-03-23",20969.36,20969.36,20969.36,20969.36,2000],["2022-03-24",20969.36,20969.36,20969.36,20969.36,0],["2022-03-25",20969.36,20969.36,20969.36,20969.36,200],["2022-03-28",20969.36,20969.36,20969.36,20969.36,1200],["2022-03-29",20969.36,20969.36,20819.58,20819.58,2300],["2022-03-30",19771.11,20295.35,19771.11,20295.35,1300],["2022-03-31",20295.35,20295.35,20295.35,20295.35,500],["2022-04-01",20969.36,20969.36,20969.36,20969.36,300],["2022-04-04",20969.36,20969.36,20969.36,20969.36,300],["2022-04-05",20969.36,20969.36,20969.36,20969.36,300],["2022-04-06",20894.47,20894.47,20894.47,20894.47,1300],["2022-04-07",20894.47,20894.47,20295.35,20445.13,800],["2022-04-08",20744.69,20744.69,20744.69,20744.69,0],["2022-04-12",23665.42,23665.42,23665.42,23665.42,100],["2022-04-13",22017.83,22317.39,22017.83,22317.39,200],["2022-04-14",22167.61,22167.61,22167.61,22167.61,0],["2022-04-15",22167.61,22167.61,22167.61,22167.61,0],["2022-04-18",20295.35,20370.24,20295.35,20295.35,1100],["2022-04-19",17449.51,17449.51,17449.51,17449.51,100],["2022-04-20",19995.79,19995.79,19995.79,19995.79,200],["2022-04-21",19995.79,19995.79,19995.79,19995.79,0],["2022-04-22",20145.57,20145.57,20145.57,20145.57,200],["2022-04-25",17674.18,17674.18,17674.18,17674.18,100],["2022-04-26",19471.55,20295.35,18123.52,18123.52,700],["2022-04-27",19396.66,19396.66,19396.66,19396.66,0],["2022-04-28",19771.11,19920.9,19696.22,19920.9,600],["2022-04-29",19995.79,19995.79,19995.79,19995.79,100],["2022-05-04",19995.79,19995.79,19995.79,19995.79,0],["2022-05-05",19995.79,19995.79,19995.79,19995.79,0],["2022-05-06",19995.79,19995.79,19995.79,19995.79,0],["2022-05-09",19995.79,19995.79,19995.79,19995.79,0],["2022-05-10",17299.73,21643.38,17299.73,21643.38,2000],["2022-05-11",22991.41,22991.41,22991.41,22991.41,700],["2022-05-12",19696.22,21343.82,19546.44,20819.58,6900],["2022-05-13",17075.05,20445.13,17075.05,20295.35,4100],["2022-05-16",21418.71,21418.71,21194.04,21194.04,200],["2022-05-17",24189.66,24189.66,21343.82,21343.82,5400],["2022-05-18",21493.6,21493.6,21493.6,21493.6,0],["2022-05-19",21643.38,21643.38,21643.38,21643.38,200],["2022-05-20",21643.38,21643.38,21643.38,21643.38,0],["2022-05-23",19621.33,20145.57,19097.1,19097.1,5300],["2022-05-24",21493.6,21493.6,21493.6,21493.6,600],["2022-05-25",22242.5,22242.5,22242.5,22242.5,300],["2022-05-26",22392.29,22392.29,19171.99,19171.99,400],["2022-05-27",22317.39,22317.39,18572.87,20594.91,1100],["2022-05-30",21044.25,21044.25,21044.25,21044.25,0],["2022-05-31",21044.25,21044.25,21044.25,21044.25,0],["2022-06-01",20969.36,20969.36,19097.1,19097.1,300],["2022-06-02",22467.18,22467.18,19471.55,20370.24,2400],["2022-06-03",21942.94,21942.94,21942.94,21942.94,500],["2022-06-06",21942.94,21942.94,21942.94,21942.94,0],["2022-06-07",22392.29,22392.29,22392.29,22392.29,100],["2022-06-08",19471.55,21268.93,19246.88,21268.93,1400],["2022-06-09",19621.33,20520.02,19621.33,20520.02,200],["2022-06-10",18797.54,18797.54,18797.54,18797.54,10100],["2022-06-13",18797.54,18797.54,18797.54,18797.54,20100],["2022-06-14",21194.04,21194.04,16625.71,18797.54,1002800],["2022-06-15",19471.55,19471.55,19471.55,19471.55,0],["2022-06-16",19471.55,19471.55,19471.55,19471.55,0],["2022-06-17",19396.66,21268.93,19396.66,19396.66,1900],["2022-06-20",19771.11,19771.11,19771.11,19771.11,0],["2022-06-21",20894.47,20894.47,20894.47,20894.47,200],["2022-06-22",20894.47,20894.47,20894.47,20894.47,0],["2022-06-23",18947.32,18947.32,18947.32,18947.32,100],["2022-06-24",17224.83,20520.02,17224.83,19771.11,5900],["2022-06-27",19696.22,19696.22,19321.77,19321.77,300],["2022-06-28",20819.58,20819.58,17823.96,19471.55,501700],["2022-06-29",20145.57,20145.57,20145.57,20145.57,1470000],["2022-06-30",19471.55,19471.55,19471.55,19471.55,500],["2022-07-01",22317.39,22317.39,17973.74,20520.02,600],["2022-07-04",18048.63,21493.6,17973.74,21194.04,1400],["2022-07-05",20594.91,20594.91,20594.91,20594.91,100],["2022-07-06",20594.91,20594.91,20594.91,20594.91,0],["2022-07-07",20594.91,20594.91,20594.91,20594.91,0],["2022-07-08",19396.66,19471.55,19321.77,19471.55,800],["2022-07-11",19471.55,19471.55,19471.55,19471.55,0],["2022-07-12",18722.65,18722.65,18722.65,18722.65,500],["2022-07-13",18722.65,18722.65,18722.65,18722.65,0],["2022-07-14",18722.65,18722.65,18722.65,18722.65,0],["2022-07-15",18647.76,18647.76,18647.76,18647.76,400],["2022-07-18",19321.77,19321.77,19321.77,19321.77,100],["2022-07-19",19321.77,19846.01,17973.74,17973.74,1500],["2022-07-20",20520.02,20520.02,20520.02,20520.02,100],["2022-07-21",20520.02,20520.02,20520.02,20520.02,0],["2022-07-22",20520.02,20520.02,20520.02,20520.02,0],["2022-07-25",20520.02,20520.02,20520.02,20520.02,0],["2022-07-26",20520.02,20520.02,20520.02,20520.02,0],["2022-07-27",20520.02,20520.02,20520.02,20520.02,0],["2022-07-28",19621.33,19621.33,19621.33,19621.33,200],["2022-07-29",18123.52,18123.52,17973.74,17973.74,1000],["2022-08-01",18123.52,18123.52,18048.63,18048.63,600],["2022-08-02",19995.79,19995.79,19995.79,19995.79,100],["2022-08-03",19396.66,19396.66,19396.66,19396.66,100],["2022-08-04",19171.99,19171.99,19171.99,19171.99,900],["2022-08-05",19022.21,19097.1,19022.21,19097.1,1700],["2022-08-08",19995.79,19995.79,19471.55,19846.01,2200],["2022-08-09",20145.57,21268.93,19846.01,20969.36,3300],["2022-08-10",21194.04,21194.04,19471.55,19471.55,200],["2022-08-11",21119.15,22017.83,20969.36,20969.36,6400],["2022-08-12",22724.59,22724.59,21924.43,21924.43,800],["2022-08-15",19363.91,22324.51,19363.91,22324.51,1300],["2022-08-16",21684.38,21684.38,21684.38,21684.38,100],["2022-08-17",21684.38,21684.38,21684.38,21684.38,0],["2022-08-18",21684.38,21684.38,21684.38,21684.38,0],["2022-08-19",20084.06,20244.09,20084.06,20244.09,1800],["2022-08-22",21524.35,21524.35,21524.35,21524.35,100],["2022-08-23",21524.35,21524.35,21524.35,21524.35,0],["2022-08-24",21524.35,21524.35,21524.35,21524.35,0],["2022-08-25",21524.35,21524.35,21524.35,21524.35,0],["2022-08-26",21524.35,21524.35,21524.35,21524.35,0],["2022-08-29",19603.96,19764.0,19203.88,19764.0,3500],["2022-08-30",19523.95,19523.95,19523.95,19523.95,0],["2022-08-31",20564.16,20564.16,18963.83,20404.13,1600],["2022-09-05",20404.13,20404.13,20324.11,20324.11,200],["2022-09-06",20404.13,20404.13,20404.13,20404.13,0],["2022-09-07",22244.5,22244.5,19283.9,19283.9,1500],["2022-09-08",19283.9,20084.06,19283.9,20084.06,200],["2022-09-09",19683.98,19683.98,19683.98,19683.98,0],["2022-09-12",19683.98,19683.98,19683.98,19683.98,100],["2022-09-13",19683.98,19683.98,19683.98,19683.98,0],["2022-09-14",19043.85,20164.08,19043.85,20164.08,200],["2022-09-15",19603.96,19603.96,19603.96,19603.96,100],["2022-09-16",19203.88,19203.88,19203.88,19203.88,500],["2022-09-19",20324.11,20324.11,20324.11,20324.11,100],["2022-09-20",20324.11,20324.11,20324.11,20324.11,0],["2022-09-21",18323.7,18323.7,18323.7,18323.7,300],["2022-09-22",18803.8,20004.04,18483.74,20004.04,600],["2022-09-23",18403.72,19683.98,18403.72,18803.8,300],["2022-09-26",18963.83,18963.83,18963.83,18963.83,100],["2022-09-27",18563.75,19924.03,18563.75,18963.83,400],["2022-09-28",19043.85,19043.85,19043.85,19043.85,0],["2022-09-29",19683.98,19683.98,19683.98,19683.98,100],["2022-09-30",18563.75,18643.77,18563.75,18643.77,600],["2022-10-03",18163.67,19123.87,18163.67,18563.75,1400],["2022-10-04",17603.56,19283.9,17603.56,17923.62,500],["2022-10-05",19523.95,19603.96,19523.95,19603.96,700],["2022-10-06",17603.56,18003.64,17603.56,18003.64,500],["2022-10-07",18003.64,19363.91,15603.15,18963.83,1500],["2022-10-10",18163.67,18163.67,18163.67,18163.67,0],["2022-10-11",18963.83,18963.83,16963.43,18163.67,900],["2022-10-12",18643.77,18643.77,18643.77,18643.77,100],["2022-10-13",19283.9,19283.9,19283.9,19283.9,200],["2022-10-14",19283.9,19283.9,19283.9,19283.9,0],["2022-10-17",19764.0,19764.0,19764.0,19764.0,200],["2022-10-18",19764.0,19764.0,19764.0,19764.0,0],["2022-10-19",17283.49,17283.49,17203.48,17203.48,200],["2022-10-20",19123.87,19123.87,19123.87,19123.87,100],["2022-10-21",19123.87,19123.87,19123.87,19123.87,0],["2022-10-24",18323.7,18323.7,16803.4,16803.4,2100],["2022-10-25",18723.79,18723.79,16243.28,18483.74,300],["2022-10-26",17843.61,17843.61,17843.61,17843.61,0],["2022-10-27",18483.74,18483.74,18483.74,18483.74,100],["2022-10-28",18723.79,18723.79,16403.32,16403.32,200],["2022-10-31",17603.56,18003.64,17603.56,18003.64,800],["2022-11-01",18483.74,18483.74,18003.64,18003.64,300],["2022-11-02",18163.67,18163.67,18163.67,18163.67,0],["2022-11-03",18163.67,18163.67,18163.67,18163.67,0],["2022-11-04",18163.67,18163.67,18163.67,18163.67,0],["2022-11-07",18403.72,18403.72,16563.35,17603.56,800],["2022-11-08",16163.27,16163.27,16163.27,16163.27,100],["2022-11-09",16163.27,18243.69,15523.14,16403.32,900],["2022-11-10",16803.4,17683.58,16243.28,17443.53,1100],["2022-11-11",16083.25,17363.51,16083.25,17123.46,2400],["2022-11-14",16803.4,17603.56,16723.38,16723.38,1800],["2022-11-15",16163.27,17523.54,15363.11,16003.24,4000],["2022-11-16",16963.43,18323.7,14963.03,16003.24,1500],["2022-11-17",15843.2,17123.46,15843.2,17123.46,1300],["2022-11-18",16883.41,17123.46,15763.19,17123.46,600],["2022-11-21",16003.24,16723.38,16003.24,16723.38,300],["2022-11-22",16483.33,16483.33,16483.33,16483.33,0],["2022-11-23",16483.33,16483.33,16483.33,16483.33,0],["2022-11-24",16003.24,16003.24,16003.24,16003.24,500],["2022-11-25",16003.24,16003.24,16003.24,16003.24,0],["2022-11-28",13762.78,17523.54,13762.78,17523.54,200],["2022-11-29",17603.56,17603.56,15843.2,15843.2,2900],["2022-11-30",16243.28,16243.28,16243.28,16243.28,0],["2022-12-01",15603.15,15923.22,15603.15,15923.22,2000],["2022-12-02",18163.67,18163.67,15203.07,15283.09,700],["2022-12-05",14482.93,16403.32,14482.93,16403.32,300],["2022-12-06",15763.19,15763.19,15763.19,15763.19,0],["2022-12-07",15763.19,15763.19,15763.19,15763.19,0],["2022-12-08",15283.09,15283.09,15283.09,15283.09,100],["2022-12-09",16643.36,16643.36,15523.14,15523.14,300],["2022-12-12",15603.15,15603.15,15603.15,15603.15,100],["2022-12-13",15603.15,15603.15,15603.15,15603.15,0],["2022-12-14",14082.85,16003.24,14082.85,15603.15,3800],["2022-12-15",15443.12,18083.66,15443.12,18083.66,200],["2022-12-16",16803.4,19283.9,16003.24,17443.53,600],["2022-12-19",16083.25,19523.95,16083.25,17123.46,2000],["2022-12-20",19363.91,19363.91,16083.25,18243.69,1900],["2022-12-21",19043.85,19043.85,16003.24,16163.27,1500],["2022-12-22",18723.79,18723.79,16003.24,16003.24,500],["2022-12-23",18883.82,18883.82,16003.24,16643.36,1800],["2022-12-26",17523.54,17523.54,15683.17,16643.36,800],["2022-12-27",15443.12,16643.36,15443.12,16643.36,400],["2022-12-28",16483.33,16483.33,15843.2,15843.2,1600],["2022-12-29",16243.28,16323.3,16243.28,16323.3,300],["2022-12-30",15683.17,15683.17,15603.15,15603.15,200],["2023-01-03",16483.33,16483.33,16483.33,16483.33,100],["2023-01-04",16483.33,16483.33,16483.33,16483.33,0],["2023-01-05",16403.32,16483.33,16403.32,16403.32,800],["2023-01-06",16803.4,16803.4,16403.32,16483.33,1000],["2023-01-09",15523.14,18403.72,15523.14,16163.27,1800],["2023-01-10",15923.22,15923.22,15923.22,15923.22,100],["2023-01-11",17523.54,17523.54,15923.22,16003.24,1500],["2023-01-12",15763.19,18403.72,15763.19,16003.24,300],["2023-01-13",16723.38,16723.38,16083.25,16083.25,300],["2023-01-16",16163.27,17523.54,16083.25,17523.54,700],["2023-01-17",17523.54,17523.54,16003.24,16003.24,1200],["2023-01-18",15683.17,15683.17,15683.17,15683.17,100],["2023-01-19",15443.12,17283.49,15443.12,15843.2,300],["2023-01-27",17523.54,17523.54,17523.54,17523.54,1900],["2023-01-30",16243.28,16243.28,16243.28,16243.28,100],["2023-01-31",14242.88,17763.59,14242.88,17763.59,2000],["2023-02-01",17603.56,19924.03,17603.56,17603.56,1500],["2023-02-02",15283.09,18963.83,15283.09,18963.83,1100],["2023-02-03",17843.61,17843.61,17843.61,17843.61,100],["2023-02-06",17603.56,19764.0,17603.56,19764.0,1600],["2023-02-07",19363.91,19363.91,18003.64,18003.64,200],["2023-02-08",20324.11,20324.11,17763.59,17923.62,1000],["2023-02-09",18083.66,18083.66,18083.66,18083.66,0],["2023-02-10",20644.17,20644.17,16403.32,18963.83,2300],["2023-02-13",19924.03,19924.03,19924.03,19924.03,200],["2023-02-14",20804.21,20804.21,18003.64,18003.64,700],["2023-02-15",20724.19,20724.19,18003.64,18003.64,200],["2023-02-16",18003.64,18003.64,18003.64,18003.64,2500],["2023-02-17",16083.25,19603.96,16083.25,19603.96,300],["2023-02-20",19844.01,19844.01,18403.72,18403.72,700],["2023-02-21",20724.19,20724.19,20724.19,20724.19,100],["2023-02-22",20724.19,20724.19,20724.19,20724.19,0],["2023-02-23",17923.62,17923.62,17923.62,17923.62,100],["2023-02-24",15363.11,15363.11,15363.11,15363.11,100],["2023-02-27",17603.56,17603.56,17603.56,17603.56,100],["2023-02-28",17603.56,17603.56,17603.56,17603.56,100],["2023-03-01",17603.56,17603.56,17603.56,17603.56,0],["2023-03-02",17603.56,17603.56,17603.56,17603.56,0],["2023-03-03",16243.28,16243.28,16243.28,16243.28,100],["2023-03-06",17203.48,18643.77,17203.48,18643.77,1100],["2023-03-07",16883.41,19203.88,16883.41,19203.88,200],["2023-03-08",16883.41,17683.58,16883.41,17683.58,400],["2023-03-09",17523.54,17523.54,17523.54,17523.54,0],["2023-03-10",18163.67,18163.67,18083.66,18083.66,700],["2023-03-13",20724.19,20724.19,16883.41,17203.48,300],["2023-03-14",17283.49,17283.49,17283.49,17283.49,100],["2023-03-15",17603.56,18723.79,17603.56,18723.79,300],["2023-03-16",18883.82,18883.82,18083.66,18083.66,200],["2023-03-17",21124.27,21124.27,18243.69,18803.8,600],["2023-03-20",17843.61,17843.61,17843.61,17843.61,100],["2023-03-21",18883.82,18883.82,18883.82,18883.82,100],["2023-03-22",18883.82,18883.82,18883.82,18883.82,0],["2023-03-23",18883.82,18883.82,18883.82,18883.82,0],["2023-03-24",18883.82,18883.82,18883.82,18883.82,0],["2023-03-27",18883.82,18883.82,18883.82,18883.82,0],["2023-03-28",16883.41,19123.87,16883.41,19123.87,200],["2023-03-29",19283.9,19283.9,19283.9,19283.9,100],["2023-03-30",19283.9,19283.9,19283.9,19283.9,0],["2023-03-31",18403.72,18403.72,17443.53,17443.53,300],["2023-04-03",19844.01,19844.01,18483.74,19203.88,1800],["2023-04-04",18083.66,18163.67,18083.66,18163.67,2400],["2023-04-05",17683.58,18723.79,17683.58,18003.64,800],["2023-04-06",17843.61,17843.61,17843.61,17843.61,100],["2023-04-07",18403.72,18403.72,17923.62,17923.62,200],["2023-04-10",20724.19,20724.19,20724.19,20724.19,200],["2023-04-11",20724.19,20724.19,20724.19,20724.19,0],["2023-04-12",17683.58,17683.58,17683.58,17683.58,100],["2023-04-13",19203.88,19203.88,19203.88,19203.88,100],["2023-04-14",18403.72,18403.72,18403.72,18403.72,600],["2023-04-17",18403.72,18403.72,18403.72,18403.72,0],["2023-04-18",20724.19,20724.19,18323.7,18323.7,1500],["2023-04-19",18643.77,18643.77,18643.77,18643.77,0],["2023-04-20",18723.79,20644.17,18723.79,20004.04,10200],["2023-04-21",20644.17,22884.63,19924.03,19924.03,1500],["2023-04-24",18643.77,22804.61,18643.77,21044.25,10200],["2023-04-25",21044.25,24004.85,20964.24,21124.27,6400],["2023-04-26",23604.77,23604.77,23604.77,23604.77,100],["2023-04-27",23364.72,25045.06,23364.72,25045.06,20500],["2023-04-28",25045.06,25045.06,21604.37,21604.37,400],["2023-05-04",24484.95,24484.95,20164.08,20164.08,300],["2023-05-05",19443.93,19443.93,19443.93,19443.93,100],["2023-05-08",19523.95,22004.45,19443.93,20084.06,400],["2023-05-09",20324.11,20324.11,20324.11,20324.11,100],["2023-05-10",20244.09,20244.09,20244.09,20244.09,100],["2023-05-11",23124.68,23124.68,20324.11,20404.13,300],["2023-05-12",22644.58,22644.58,20564.16,20884.22,6700],["2023-05-15",20804.21,22484.55,18883.82,20164.08,600],["2023-05-16",18963.83,20804.21,18963.83,19443.93,1200],["2023-05-17",20804.21,21444.34,20484.14,20484.14,400],["2023-05-18",20004.04,21444.34,20004.04,20484.14,600],["2023-05-19",22324.51,22324.51,20964.24,20964.24,400],["2023-05-22",20404.13,20404.13,20404.13,20404.13,100],["2023-05-23",20084.06,20804.21,20084.06,20804.21,600],["2023-05-24",23684.79,23684.79,20804.21,20804.21,1200],["2023-05-25",21044.25,21044.25,21044.25,21044.25,0],["2023-05-26",20564.16,21524.35,20564.16,20804.21,500],["2023-05-29",20644.17,20644.17,20644.17,20644.17,100],["2023-05-30",20564.16,21124.27,20564.16,21124.27,600],["2023-05-31",20724.19,20804.21,20724.19,20724.19,400],["2023-06-01",20644.17,20644.17,20484.14,20484.14,200],["2023-06-02",20644.17,20644.17,20644.17,20644.17,300],["2023-06-05",20484.14,20644.17,20484.14,20644.17,800],["2023-06-06",20484.14,20484.14,20484.14,20484.14,100],["2023-06-07",20324.11,20484.14,19363.91,20484.14,300],["2023-06-08",21044.25,21124.27,20724.19,20884.22,1900],["2023-06-09",20484.14,21044.25,20484.14,21044.25,2100],["2023-06-12",20564.16,21044.25,20564.16,20724.19,500],["2023-06-13",21044.25,23924.84,21044.25,21844.42,11100],["2023-06-14",20004.04,22004.45,20004.04,20804.21,800],["2023-06-15",20884.22,21844.42,20884.22,21364.32,1500],["2023-06-16",21284.3,22484.55,21204.29,22004.45,5400],["2023-06-19",22004.45,23844.82,20884.22,21204.29,800],["2023-06-20",20884.22,21844.42,20884.22,21684.38,1800],["2023-06-21",19363.91,21764.4,19363.91,21604.37,2600],["2023-06-22",21844.42,21844.42,21284.3,21684.38,800],["2023-06-23",22324.51,22324.51,20964.24,21924.43,2200],["2023-06-26",21924.43,21924.43,20244.09,21524.35,500],["2023-06-27",20404.13,21684.38,19363.91,20804.21,1100],["2023-06-28",21764.4,21764.4,20884.22,20884.22,300],["2023-06-29",20484.14,22404.53,20484.14,22404.53,15200],["2023-06-30",21764.4,22724.59,21764.4,22484.55,1600],["2023-07-03",23924.84,23924.84,22164.48,22164.48,500],["2023-07-04",23684.79,23684.79,22244.5,22244.5,1200],["2023-07-05",22644.58,22644.58,22164.48,22564.56,300],["2023-07-06",21204.29,22644.58,21204.29,22564.56,2400],["2023-07-07",21204.29,22804.61,21204.29,22404.53,5300],["2023-07-10",23684.79,23684.79,23684.79,23684.79,100],["2023-07-11",20804.21,23124.68,20804.21,22964.64,12000],["2023-07-12",21124.27,22404.53,21124.27,22404.53,200],["2023-07-13",22724.59,23844.82,22644.58,23204.69,2700],["2023-07-14",22484.55,23844.82,22484.55,23044.66,3300],["2023-07-17",23124.68,26005.26,23124.68,24004.85,6300],["2023-07-18",23924.84,27445.55,21764.4,24484.95,5000],["2023-07-19",24004.85,27845.63,22084.46,26405.34,8900],["2023-07-20",24164.89,26405.34,24164.89,26405.34,4600],["2023-07-21",25845.23,29605.99,24404.93,26165.29,15700],["2023-07-24",27525.56,27525.56,24484.95,26405.34,3800],["2023-07-25",29525.97,29525.97,24404.93,24805.01,10300],["2023-07-26",27045.47,27045.47,24404.93,25525.16,1400],["2023-07-27",24324.92,24324.92,24244.9,24244.9,700],["2023-07-28",23684.79,24404.93,23684.79,24404.93,5400],["2023-07-31",23684.79,24725.0,23684.79,24244.9,400],["2023-08-01",24004.85,24644.98,24004.85,24164.89,1600],["2023-08-02",24084.87,24084.87,24084.87,24084.87,700],["2023-08-03",24084.87,25765.21,24004.85,24004.85,3400],["2023-08-04",24805.01,24805.01,24404.93,24404.93,2400],["2023-08-07",24164.89,25285.11,24164.89,24564.97,6000],["2023-08-08",24484.95,25925.24,24484.95,24564.97,3800],["2023-08-09",25445.14,28565.78,25045.06,26245.31,6700],["2023-08-10",25125.08,27605.58,24244.9,24244.9,5400],["2023-08-11",24644.98,24644.98,24644.98,24644.98,100],["2023-08-14",24725.0,25525.16,24244.9,24644.98,1600],["2023-08-15",24725.0,25205.1,24725.0,24965.05,7700],["2023-08-16",25473.53,27575.3,24212.46,24212.46,2900],["2023-08-17",24632.82,24632.82,24632.82,24632.82,100],["2023-08-18",24716.89,24716.89,23623.97,24128.39,4200],["2023-08-21",24296.53,24296.53,21942.54,23876.18,6400],["2023-08-22",23960.25,23960.25,22446.97,22783.25,1600],["2023-08-23",20177.05,23371.75,20177.05,22783.25,700],["2023-08-24",21101.83,24632.82,21101.83,24380.6,2400],["2023-08-25",20681.48,20681.48,20681.48,20681.48,100],["2023-08-28",22362.9,23708.04,22362.9,23708.04,1100],["2023-08-29",22362.9,24380.6,22362.9,24380.6,1100],["2023-08-30",24380.6,24380.6,24380.6,24380.6,100],["2023-08-31",24380.6,25053.17,23035.47,23035.47,600],["2023-09-05",23539.89,26062.03,23539.89,25557.6,400],["2023-09-06",22783.25,22951.4,22783.25,22867.33,1200],["2023-09-07",22951.4,23539.89,22951.4,23539.89,500],["2023-09-08",22951.4,23623.97,22951.4,23623.97,500],["2023-09-11",23287.68,23287.68,23287.68,23287.68,100],["2023-09-12",24800.96,24800.96,23287.68,23287.68,1200],["2023-09-13",23960.25,23960.25,22867.33,22867.33,300],["2023-09-14",22699.18,23203.61,20681.48,23203.61,300],["2023-09-15",22194.76,22194.76,22194.76,22194.76,0],["2023-09-18",22194.76,22194.76,22194.76,22194.76,0],["2023-09-19",18915.99,23876.18,18915.99,23708.04,4200],["2023-09-20",21101.83,23539.89,21101.83,23539.89,300],["2023-09-21",21101.83,23539.89,21101.83,23539.89,700],["2023-09-22",22362.9,24044.32,22278.83,24044.32,1700],["2023-09-25",24212.46,24212.46,22615.11,23539.89,500],["2023-09-26",22110.69,23539.89,22026.62,23539.89,1400],["2023-09-27",22531.04,23371.75,22531.04,23371.75,400],["2023-09-28",22783.25,23960.25,22699.18,23960.25,3400],["2023-09-29",22531.04,23792.11,22531.04,22531.04,300],["2023-10-02",22699.18,22699.18,22699.18,22699.18,100],["2023-10-03",22194.76,22615.11,21690.33,22110.69,700],["2023-10-04",22026.62,23455.82,22026.62,23371.75,300],["2023-10-05",22362.9,23539.89,22362.9,22951.4,800],["2023-10-06",21101.83,23539.89,19924.84,23539.89,1500],["2023-10-09",22867.33,25221.32,22867.33,25221.32,1300],["2023-10-10",22867.33,22867.33,22867.33,22867.33,200],["2023-10-11",22867.33,25221.32,22867.33,25221.32,200],["2023-10-12",23539.89,23623.97,23539.89,23539.89,400],["2023-10-13",22951.4,25053.17,22951.4,24800.96,5000],["2023-10-16",23119.54,25053.17,23119.54,24296.53,600],["2023-10-17",23119.54,24044.32,23119.54,24044.32,500],["2023-10-18",23287.68,24885.03,22783.25,24885.03,1600],["2023-10-19",23708.04,24212.46,23708.04,24212.46,200],["2023-10-20",24212.46,27491.23,24212.46,25473.53,17400],["2023-10-23",23960.25,27239.02,23960.25,26062.03,4800],["2023-10-24",26734.59,26734.59,25221.32,25725.74,2500],["2023-10-25",25893.88,25893.88,25725.74,25725.74,1100],["2023-10-26",24800.96,24800.96,22783.25,23203.61,5800],["2023-10-27",24800.96,26314.24,24800.96,26314.24,4000],["2023-10-30",25977.95,25977.95,25977.95,25977.95,0],["2023-10-31",25977.95,25977.95,25977.95,25977.95,0],["2023-11-01",23539.89,25557.6,23539.89,25221.32,6800],["2023-11-02",25137.24,25137.24,25137.24,25137.24,100],["2023-11-03",25137.24,25137.24,25137.24,25137.24,6000],["2023-11-06",24716.89,24716.89,24632.82,24632.82,1100],["2023-11-07",24885.03,25473.53,24885.03,25473.53,1500],["2023-11-08",24800.96,25221.32,24212.46,25221.32,1100],["2023-11-09",25557.6,25557.6,25557.6,25557.6,1400],["2023-11-10",24548.75,25221.32,24548.75,25221.32,800],["2023-11-13",24044.32,25389.46,24044.32,25389.46,900],["2023-11-14",24716.89,25221.32,24716.89,25221.32,1400],["2023-11-15",24885.03,24885.03,24885.03,24885.03,0],["2023-11-16",25221.32,25977.95,24885.03,25221.32,4900],["2023-11-17",25221.32,27239.02,25221.32,26734.59,1800],["2023-11-20",22867.33,26650.52,22867.33,25473.53,400],["2023-11-21",24800.96,24800.96,24800.96,24800.96,200],["2023-11-22",25893.88,25893.88,25221.32,25221.32,300],["2023-11-23",25221.32,25641.67,25221.32,25221.32,5300],["2023-11-24",25389.46,25389.46,25389.46,25389.46,100],["2023-11-27",25893.88,25893.88,25893.88,25893.88,100],["2023-11-28",26062.03,26062.03,25221.32,25221.32,1900],["2023-11-29",25221.32,25305.39,25221.32,25221.32,1500],["2023-11-30",26062.03,26062.03,26062.03,26062.03,100],["2023-12-01",26062.03,26482.38,26062.03,26062.03,1800],["2023-12-04",24800.96,26482.38,24800.96,26482.38,9100],["2023-12-05",26062.03,26482.38,25893.88,25893.88,1500],["2023-12-06",26398.31,26902.74,26062.03,26902.74,13800],["2023-12-07",26902.74,28584.16,26482.38,27575.3,2100],["2023-12-08",26986.81,27659.38,25725.74,27575.3,2900],["2023-12-11",27743.45,29845.22,26902.74,28416.02,1100],["2023-12-12",26398.31,27995.66,26398.31,27995.66,200],["2023-12-13",28416.02,28416.02,26986.81,26986.81,1400],["2023-12-14",28416.02,29256.73,26818.67,29256.73,900],["2023-12-15",26986.81,27743.45,26986.81,27743.45,5000],["2023-12-18",29845.22,29845.22,26902.74,27575.3,2000],["2023-12-19",26230.17,27575.3,26230.17,27575.3,400],["2023-12-20",27070.88,28079.73,27070.88,27154.95,3200],["2023-12-21",23708.04,27239.02,23708.04,27239.02,1900],["2023-12-22",26314.24,29677.08,26314.24,28500.09,2900],["2023-12-25",27491.23,28920.44,27491.23,28920.44,200],["2023-12-26",27154.95,28163.8,27154.95,27659.38,8200],["2023-12-27",27659.38,27659.38,27659.38,27659.38,4300],["2023-12-28",27659.38,28079.73,27659.38,28079.73,500],["2023-12-29",28920.44,28920.44,28920.44,28920.44,100],["2024-01-02",26986.81,26986.81,26986.81,26986.81,100],["2024-01-03",26482.38,28331.94,24885.03,28079.73,9100],["2024-01-04",28416.02,29340.8,28247.87,29004.51,6800],["2024-01-05",29256.73,29424.87,28584.16,29256.73,8400],["2024-01-08",29088.58,29088.58,29088.58,29088.58,1100],["2024-01-09",29340.8,29340.8,28247.87,28920.44,3600],["2024-01-10",28920.44,28920.44,28500.09,28500.09,4200],["2024-01-11",28584.16,28752.3,25725.74,28584.16,1000],["2024-01-12",28079.73,28163.8,28079.73,28079.73,2100],["2024-01-15",27407.16,28584.16,27407.16,28500.09,1400],["2024-01-16",27827.52,32535.5,27827.52,32535.5,13900],["2024-01-17",29593.01,31778.86,29593.01,30938.15,3200],["2024-01-18",30013.37,30601.86,28836.37,30433.72,500],["2024-01-19",30433.72,31778.86,30433.72,31106.29,2200],["2024-01-22",31610.72,31610.72,29845.22,30770.0,7800],["2024-01-23",29845.22,30938.15,29845.22,30601.86,5500],["2024-01-24",30685.93,32619.57,30097.44,31442.57,5500],["2024-01-25",30685.93,31526.64,30265.58,31022.22,1500],["2024-01-26",30685.93,31947.0,30349.65,31947.0,4100],["2024-01-29",31190.36,31862.93,31106.29,31106.29,2700],["2024-01-30",31274.43,31778.86,30854.08,31106.29,7800],["2024-01-31",31106.29,35730.2,31106.29,31274.43,16100],["2024-02-01",29677.08,34300.99,29677.08,32619.57,9000],["2024-02-02",32199.21,32619.57,31526.64,32535.5,2500],["2024-02-05",32199.21,33376.21,32199.21,32703.64,2200],["2024-02-06",32115.14,32115.14,31442.57,31778.86,1800],["2024-02-07",29929.29,33123.99,29929.29,32703.64,4600],["2024-02-15",31526.64,32703.64,31526.64,32283.28,1300],["2024-02-16",31947.0,32031.07,31274.43,31778.86,3400],["2024-02-19",31778.86,33628.42,31442.57,31442.57,11800],["2024-02-20",31862.93,31862.93,31442.57,31526.64,11300],["2024-02-21",32283.28,32283.28,31442.57,31526.64,8100],["2024-02-22",31526.64,32199.21,30685.93,30685.93,7200],["2024-02-23",31190.36,31190.36,30349.65,30433.72,12800],["2024-02-26",30517.79,30685.93,29172.65,30349.65,4000],["2024-02-27",30349.65,30938.15,29340.8,30349.65,1100],["2024-02-28",30517.79,31358.5,30517.79,30770.0,2600],["2024-02-29",30349.65,32451.43,30349.65,31442.57,7000],["2024-03-01",31442.57,31442.57,30854.08,31358.5,3400],["2024-03-04",30938.15,32283.28,30938.15,31358.5,2600],["2024-03-05",31274.43,31694.79,30433.72,30685.93,10800],["2024-03-06",30938.15,31442.57,30601.86,30601.86,8500],["2024-03-07",31106.29,31106.29,29845.22,29845.22,13600],["2024-03-08",30097.44,30601.86,29508.94,30013.37,7200],["2024-03-11",29424.87,30013.37,29424.87,30013.37,1700],["2024-03-12",29761.15,30854.08,29424.87,29761.15,3000],["2024-03-13",29761.15,30181.51,29424.87,30181.51,3700],["2024-03-14",29845.22,30938.15,29845.22,30938.15,300],["2024-03-15",30601.86,30601.86,29845.22,29929.29,2800],["2024-03-18",29424.87,29761.15,29256.73,29424.87,5300],["2024-03-19",30013.37,30013.37,29424.87,29845.22,700],["2024-03-20",30349.65,30349.65,29256.73,29424.87,6200],["2024-03-21",30517.79,30517.79,29424.87,30097.44,4000],["2024-03-22",29424.87,29929.29,29424.87,29845.22,6800],["2024-03-25",29508.94,30181.51,29424.87,29845.22,5800],["2024-03-26",30181.51,30181.51,30181.51,30181.51,100],["2024-03-27",29845.22,29845.22,29677.08,29677.08,400],["2024-03-28",29845.22,30433.72,29508.94,30013.37,2300],["2024-03-29",30013.37,30013.37,30013.37,30013.37,500],["2024-04-01",30013.37,30097.44,28668.23,29508.94,2600],["2024-04-02",29340.8,29340.8,29340.8,29340.8,500],["2024-04-03",29340.8,29340.8,29004.51,29172.65,5500],["2024-04-04",28668.23,29172.65,28500.09,29172.65,7100],["2024-04-05",28584.16,29340.8,28584.16,29340.8,3200],["2024-04-08",28584.16,29508.94,28584.16,28836.37,5900],["2024-04-09",29088.58,29088.58,29088.58,29088.58,400],["2024-04-10",28752.3,29761.15,28752.3,29761.15,3500],["2024-04-11",28247.87,29340.8,28247.87,29340.8,600],["2024-04-12",29929.29,29929.29,29088.58,29677.08,800],["2024-04-15",29929.29,30685.93,29761.15,29845.22,21000],["2024-04-16",30013.37,30013.37,29172.65,29761.15,7200],["2024-04-17",30265.58,30265.58,29424.87,29424.87,2700],["2024-04-19",29929.29,29929.29,27827.52,28752.3,7200],["2024-04-22",28584.16,30685.93,28584.16,30685.93,1100],["2024-04-23",30265.58,34469.13,29424.87,30854.08,2400],["2024-04-24",31778.86,31778.86,29424.87,30770.0,5400],["2024-04-25",30517.79,32367.35,29593.01,30938.15,11800],["2024-04-26",29761.15,30601.86,29761.15,30601.86,800],["2024-05-02",29508.94,30854.08,29508.94,30517.79,3700],["2024-05-03",30685.93,33628.42,30685.93,31106.29,2500],["2024-05-06",31442.57,31862.93,30349.65,30601.86,2900],["2024-05-07",31526.64,33123.99,30517.79,31106.29,2800],["2024-05-08",30265.58,31022.22,30265.58,30770.0,4900],["2024-05-09",30349.65,32619.57,30265.58,31442.57,1400],["2024-05-10",30770.0,33460.28,30770.0,31022.22,2200],["2024-05-13",30938.15,32283.28,30685.93,31526.64,1500],["2024-05-14",30938.15,31106.29,30938.15,31106.29,800],["2024-05-15",31106.29,31862.93,30433.72,30433.72,4800],["2024-05-16",30685.93,30685.93,30265.58,30265.58,1400],["2024-05-17",30685.93,33544.35,30097.44,31022.22,600],["2024-05-20",30097.44,31526.64,30097.44,30685.93,1200],["2024-05-21",30433.72,30854.08,30349.65,30854.08,1200],["2024-05-22",30433.72,33460.28,30433.72,31947.0,3100],["2024-05-23",31022.22,31022.22,30685.93,31022.22,1500],["2024-05-24",30770.0,31022.22,30433.72,30770.0,1200],["2024-05-27",30770.0,32451.43,30770.0,31106.29,6800],["2024-05-28",30685.93,33460.28,30349.65,31862.93,9700],["2024-05-29",31022.22,32199.21,30938.15,31862.93,6700],["2024-05-30",31190.36,31694.79,30265.58,31190.36,9100],["2024-05-31",30770.0,31358.5,30770.0,31358.5,1600],["2024-06-03",30854.08,35225.77,30854.08,31862.93,1400],["2024-06-04",31106.29,31778.86,31106.29,31778.86,5500],["2024-06-05",31358.5,32115.14,30938.15,31274.43,500],["2024-06-06",30938.15,31358.5,30938.15,31358.5,1800],["2024-06-07",31610.72,31778.86,31442.57,31526.64,4200],["2024-06-10",31526.64,31526.64,31526.64,31526.64,1100],["2024-06-11",34469.13,34469.13,31190.36,31442.57,10000],["2024-06-12",31106.29,31862.93,31106.29,31862.93,300],["2024-06-13",31610.72,31778.86,31610.72,31778.86,1400],["2024-06-14",36402.76,36402.76,31694.79,32283.28,6400],["2024-06-17",27239.02,32031.07,27239.02,32031.07,1300],["2024-06-18",32031.07,33292.14,31778.86,32283.28,2500],["2024-06-19",31947.0,32283.28,31947.0,32283.28,200],["2024-06-20",32115.14,32367.35,32115.14,32367.35,1900],["2024-06-21",32199.21,33460.28,31526.64,32115.14,3500],["2024-06-24",32283.28,34132.85,32031.07,32199.21,6900],["2024-06-25",32283.28,33460.28,31358.5,32703.64,400],["2024-06-26",32451.43,33460.28,31610.72,32787.71,1800],["2024-06-27",31947.0,32703.64,31947.0,32703.64,1300],["2024-06-28",32283.28,32451.43,32283.28,32451.43,300],["2024-07-01",32283.28,33292.14,32283.28,33292.14,300],["2024-07-02",32871.78,32871.78,32367.35,32367.35,300],["2024-07-03",31947.0,34805.41,31947.0,32703.64,700],["2024-07-04",32787.71,33544.35,32199.21,32787.71,2800],["2024-07-05",31947.0,32787.71,31947.0,32787.71,800],["2024-07-08",31947.0,32871.78,31947.0,32703.64,400],["2024-07-09",32535.5,32619.57,32535.5,32619.57,400],["2024-07-10",32535.5,33123.99,32535.5,32871.78,4200],["2024-07-11",32787.71,33544.35,32787.71,33544.35,2700],["2024-07-12",32787.71,33796.56,32787.71,33208.06,1800],["2024-07-15",33796.56,34469.13,33628.42,34385.06,6500],["2024-07-16",34216.92,39345.25,34216.92,39345.25,59600],["2024-07-17",38924.9,41194.81,33123.99,36823.12,14600],["2024-07-18",35309.84,37916.04,33376.21,34469.13,6700],["2024-07-19",34048.78,35057.63,34048.78,34048.78,18900],["2024-07-22",32871.78,33628.42,30517.79,33039.92,21400],["2024-07-23",33460.28,33460.28,32115.14,32787.71,14900],["2024-07-24",32031.07,33123.99,32031.07,32703.64,6400],["2024-07-25",32283.28,34469.13,30349.65,34048.78,4100],["2024-07-26",32199.21,33796.56,32199.21,33460.28,1800],["2024-07-29",33460.28,33880.63,32787.71,33880.63,2000],["2024-07-30",32955.85,33880.63,32451.43,33292.14,6600],["2024-07-31",33123.99,33544.35,33123.99,33544.35,1600],["2024-08-01",32955.85,33460.28,31274.43,32619.57,20000],["2024-08-02",31526.64,33292.14,31526.64,33292.14,2000],["2024-08-05",32535.5,33460.28,31190.36,31190.36,12600],["2024-08-06",30517.79,31694.79,30517.79,31190.36,1100],["2024-08-07",30770.0,31274.43,30770.0,31274.43,1600],["2024-08-08",31274.43,31358.5,31190.36,31274.43,3300],["2024-08-09",30770.0,31694.79,30770.0,31694.79,1200],["2024-08-12",31694.79,33292.14,31694.79,32703.64,2300],["2024-08-13",32787.71,32955.85,32367.35,32955.85,1500],["2024-08-14",32955.85,32955.85,32703.64,32787.71,1300],["2024-08-15",32787.71,32787.71,32031.07,32031.07,2800],["2024-08-16",32619.57,33292.14,32199.21,33292.14,700],["2024-08-19",33208.06,33376.21,33039.92,33292.14,2100],["2024-08-20",33376.21,33376.21,33208.06,33208.06,900],["2024-08-21",35647.89,35647.89,33463.58,34337.3,500],["2024-08-22",34774.16,34774.16,34424.67,34424.67,2200],["2024-08-23",34686.79,34686.79,32939.35,32939.35,500],["2024-08-26",32327.74,32764.6,32327.74,32764.6,2900],["2024-08-27",31890.88,32939.35,31890.88,32502.48,4600],["2024-08-28",32589.86,32589.86,32415.11,32502.48,1100],["2024-08-29",32415.11,32415.11,31279.27,31454.02,900],["2024-08-30",32153.0,32327.74,32153.0,32327.74,2000],["2024-09-04",32327.74,32415.11,32327.74,32415.11,2900],["2024-09-05",32327.74,32327.74,32327.74,32327.74,100],["2024-09-06",32415.11,32415.11,32327.74,32415.11,900],["2024-09-09",31716.13,32415.11,31716.13,32327.74,3500],["2024-09-10",32327.74,32327.74,29793.94,31890.88,5300],["2024-09-11",34424.67,34686.79,31890.88,31890.88,600],["2024-09-12",34948.91,34948.91,31454.02,31454.02,500],["2024-09-13",33638.32,33638.32,33463.58,33463.58,300],["2024-09-16",32415.11,32764.6,32415.11,32764.6,1800],["2024-09-17",32589.86,32589.86,32589.86,32589.86,200],["2024-09-18",32153.0,33288.83,32153.0,33201.46,400],["2024-09-19",27871.75,32764.6,27871.75,32764.6,300],["2024-09-20",33813.07,33813.07,31541.39,32327.74,1100],["2024-09-23",32153.0,32851.97,31890.88,32851.97,1000],["2024-09-24",32153.0,32153.0,32153.0,32153.0,100],["2024-09-25",32153.0,32415.11,32153.0,32327.74,700],["2024-09-26",32327.74,32327.74,32240.37,32240.37,1400],["2024-09-27",32240.37,32327.74,32240.37,32327.74,500],["2024-09-30",31890.88,31890.88,31890.88,31890.88,1100],["2024-10-01",32240.37,32240.37,32240.37,32240.37,200],["2024-10-02",32764.6,32764.6,31454.02,31541.39,3600],["2024-10-03",32327.74,33026.72,31890.88,32327.74,2900],["2024-10-04",32153.0,33201.46,32153.0,33201.46,3000],["2024-10-07",32939.35,32939.35,32939.35,32939.35,100],["2024-10-08",32939.35,32939.35,32939.35,32939.35,0],["2024-10-09",32327.74,32327.74,32327.74,32327.74,500],["2024-10-10",32589.86,32589.86,32327.74,32327.74,1300],["2024-10-11",33026.72,33026.72,33026.72,33026.72,500],["2024-10-14",32153.0,32415.11,32153.0,32415.11,2500],["2024-10-15",32327.74,33201.46,32065.62,33201.46,500],["2024-10-16",32415.11,33201.46,32415.11,33201.46,600],["2024-10-17",32502.48,32502.48,32502.48,32502.48,500],["2024-10-18",32677.23,33900.44,32502.48,33900.44,2800],["2024-10-21",33114.09,33463.58,32764.6,33463.58,6700],["2024-10-22",38094.31,38094.31,33987.81,34774.16,900],["2024-10-23",34599.42,34599.42,33288.83,34337.3,1300],["2024-10-24",34075.19,34075.19,33288.83,33288.83,1600],["2024-10-25",32939.35,33550.95,32589.86,33550.95,300],["2024-10-28",32939.35,33288.83,32939.35,33288.83,3500],["2024-10-29",29881.32,33376.21,29881.32,33376.21,700],["2024-10-30",34774.16,34774.16,34774.16,34774.16,200],["2024-10-31",32939.35,33288.83,32939.35,33288.83,3700],["2024-11-01",33114.09,33114.09,33026.72,33026.72,600],["2024-11-04",33026.72,33201.46,32415.11,33201.46,8900],["2024-11-05",33114.09,33114.09,33114.09,33114.09,1000],["2024-11-06",32415.11,33114.09,32415.11,33114.09,300],["2024-11-07",33026.72,33114.09,32851.97,32939.35,4000],["2024-11-08",33028.61,33474.94,32850.08,33028.61,7900],["2024-11-11",33474.94,33474.94,33474.94,33474.94,1600],["2024-11-12",33474.94,33474.94,33117.88,33385.68,1100],["2024-11-13",33117.88,33296.41,33028.61,33296.41,7700],["2024-11-14",32760.81,32760.81,32582.28,32760.81,800],["2024-11-15",33028.61,33028.61,32850.08,32850.08,300],["2024-11-18",32582.28,32939.35,32582.28,32939.35,1000],["2024-11-19",33028.61,33117.88,33028.61,33117.88,1600],["2024-11-20",33028.61,33028.61,33028.61,33028.61,100],["2024-11-21",33028.61,33028.61,33028.61,33028.61,1100],["2024-11-22",33028.61,33028.61,32582.28,33028.61,700],["2024-11-25",33028.61,33028.61,33028.61,33028.61,200],["2024-11-26",32671.55,32939.35,32671.55,32939.35,700],["2024-11-27",32671.55,32939.35,32582.28,32939.35,1700],["2024-11-28",33028.61,33296.41,33028.61,33296.41,2700],["2024-11-29",33742.74,33832.01,33742.74,33832.01,4600],["2024-12-02",33742.74,33742.74,33385.68,33385.68,1500],["2024-12-03",33564.21,33564.21,33207.15,33207.15,1500],["2024-12-04",33474.94,33474.94,33474.94,33474.94,500],["2024-12-05",33474.94,33474.94,33474.94,33474.94,300],["2024-12-06",33921.28,33921.28,33921.28,33921.28,100],["2024-12-09",33028.61,33296.41,33028.61,33296.41,500],["2024-12-10",34189.08,34189.08,34189.08,34189.08,100],["2024-12-11",34010.54,34010.54,33921.28,33921.28,700],["2024-12-12",33921.28,33921.28,33921.28,33921.28,0],["2024-12-13",33921.28,33921.28,33921.28,33921.28,100],["2024-12-16",33921.28,33921.28,33921.28,33921.28,0],["2024-12-17",33742.74,33921.28,33742.74,33921.28,500],["2024-12-18",33832.01,33832.01,33474.94,33474.94,200],["2024-12-19",33653.48,33653.48,33653.48,33653.48,0],["2024-12-20",33832.01,33832.01,33832.01,33832.01,2000],["2024-12-23",33117.88,33832.01,33117.88,33832.01,700],["2024-12-24",33832.01,33921.28,33474.94,33474.94,1900],["2024-12-25",33653.48,33653.48,33653.48,33653.48,100],["2024-12-26",33832.01,33832.01,33832.01,33832.01,100],["2024-12-27",33832.01,33832.01,33832.01,33832.01,0],["2024-12-30",33921.28,33921.28,33832.01,33832.01,400],["2024-12-31",34189.08,34189.08,34189.08,34189.08,1000],["2025-01-02",34189.08,34189.08,34189.08,34189.08,0],["2025-01-03",33921.28,33921.28,33028.61,33921.28,1400],["2025-01-06",33028.61,33028.61,33028.61,33028.61,1000],["2025-01-07",33028.61,33028.61,33028.61,33028.61,0],["2025-01-08",33117.88,33564.21,33117.88,33564.21,500],["2025-01-09",35260.28,35260.28,35260.28,35260.28,100],["2025-01-10",35260.28,35260.28,35260.28,35260.28,0],["2025-01-13",35260.28,35260.28,35260.28,35260.28,0],["2025-01-14",35260.28,35260.28,35260.28,35260.28,0],["2025-01-15",35260.28,35260.28,35260.28,35260.28,0],["2025-01-16",35260.28,35260.28,35260.28,35260.28,0],["2025-01-17",35260.28,35260.28,35260.28,35260.28,0],["2025-01-20",35260.28,35260.28,35260.28,35260.28,0],["2025-01-21",33921.28,33921.28,32671.55,33028.61,5100],["2025-01-22",34278.34,34278.34,33474.94,33832.01,1000],["2025-01-23",34099.81,34813.94,33474.94,33832.01,3500],["2025-01-24",34189.08,34189.08,33921.28,34099.81,6300],["2025-02-03",32850.08,34189.08,32135.95,33921.28,6400],["2025-02-04",34189.08,34189.08,33832.01,33921.28,2100],["2025-02-05",34724.68,34724.68,34010.54,34010.54,2700],["2025-02-06",34724.68,34724.68,34010.54,34010.54,2600],["2025-02-07",34456.88,34456.88,34456.88,34456.88,300],["2025-02-10",34367.61,35617.34,34367.61,35260.28,21500],["2025-02-11",36956.34,37491.94,35528.07,36688.54,14100],["2025-02-12",36510.01,36510.01,35706.61,35706.61,8200],["2025-02-13",35795.87,36152.94,35171.01,35528.07,7700],["2025-02-14",34992.48,35528.07,34992.48,35528.07,4700],["2025-02-17",35617.34,35885.14,35617.34,35885.14,1100],["2025-02-18",35706.61,36510.01,35706.61,35885.14,3400],["2025-02-19",38116.8,38116.8,35795.87,35795.87,1700],["2025-02-20",36152.94,36152.94,35171.01,35706.61,2900],["2025-02-21",36063.67,36063.67,35349.54,35349.54,5200],["2025-02-24",35885.14,35885.14,35885.14,35885.14,500],["2025-02-25",35706.61,35795.87,35706.61,35795.87,4300],["2025-02-26",35706.61,36063.67,35260.28,35706.61,1900],["2025-02-27",35795.87,35795.87,35706.61,35706.61,2400],["2025-02-28",35795.87,35795.87,35528.07,35528.07,1100],["2025-03-03",35706.61,35795.87,35706.61,35706.61,1500],["2025-03-04",35706.61,35706.61,35617.34,35706.61,9600],["2025-03-05",35528.07,35528.07,34813.94,34813.94,300],["2025-03-06",35081.74,35617.34,35081.74,35617.34,6700],["2025-03-07",35706.61,35706.61,34992.48,35260.28,12400],["2025-03-10",35171.01,35171.01,35081.74,35081.74,3300],["2025-03-11",35617.34,35617.34,35081.74,35081.74,3200],["2025-03-12",35349.54,35349.54,34813.94,34813.94,5100],["2025-03-13",35081.74,35081.74,34813.94,34813.94,6500],["2025-03-14",34813.94,34813.94,34278.34,34278.34,6300],["2025-03-17",34813.94,34813.94,33921.28,34278.34,5600],["2025-03-18",34278.34,34546.14,34099.81,34546.14,10000],["2025-03-19",35081.74,35081.74,34724.68,34724.68,1200],["2025-03-20",34189.08,35171.01,34189.08,35171.01,200],["2025-03-21",35260.28,35260.28,34189.08,34724.68,1500],["2025-03-24",34724.68,34724.68,34724.68,34724.68,0],["2025-03-25",34010.54,34903.21,34010.54,34456.88,1100],["2025-03-26",34189.08,34903.21,34189.08,34456.88,7100],["2025-03-27",35438.81,35438.81,34010.54,34099.81,8300],["2025-03-28",34099.81,34367.61,34099.81,34367.61,2200],["2025-03-31",34367.61,34367.61,34367.61,34367.61,200],["2025-04-01",34724.68,34903.21,34010.54,34635.41,4700],["2025-04-02",34635.41,34635.41,34367.61,34367.61,500],["2025-04-03",33653.48,34189.08,30886.22,32314.48,13400],["2025-04-04",32314.48,32939.35,31778.88,32135.95,6300],["2025-04-08",32939.35,32939.35,30350.62,30350.62,900],["2025-04-09",30350.62,32046.68,30350.62,30618.42,8800],["2025-04-10",34724.68,34724.68,30975.48,33832.01,11800],["2025-04-11",34099.81,34099.81,31421.81,33653.48,1000],["2025-04-14",34278.34,34278.34,33028.61,33742.74,1100],["2025-04-15",33921.28,33921.28,32850.08,32850.08,900],["2025-04-16",33028.61,33117.88,32493.01,32493.01,2300],["2025-04-17",33742.74,33742.74,33742.74,33742.74,100],["2025-04-18",33742.74,33742.74,33474.94,33474.94,400],["2025-04-21",33742.74,33742.74,31868.15,33474.94,300],["2025-04-22",33385.68,33385.68,31689.61,31689.61,11100],["2025-04-23",33296.41,34635.41,32671.55,34635.41,3500],["2025-04-24",35081.74,35081.74,35081.74,35081.74,100],["2025-04-25",33921.28,33921.28,32493.01,32493.01,1200],["2025-04-28",33564.21,33564.21,33385.68,33385.68,1400],["2025-04-29",33028.61,33028.61,32582.28,32582.28,1100],["2025-05-05",33653.48,33653.48,32939.35,32939.35,600],["2025-05-06",33832.01,33832.01,33832.01,33832.01,100],["2025-05-07",33028.61,33028.61,31421.81,32135.95,3400],["2025-05-08",33296.41,33296.41,32314.48,32314.48,200],["2025-05-09",33653.48,33653.48,33653.48,33653.48,100],["2025-05-12",33028.61,33028.61,32582.28,33028.61,500],["2025-05-13",33296.41,33296.41,33296.41,33296.41,100],["2025-05-14",33207.15,33921.28,33207.15,33921.28,7000],["2025-05-15",33385.68,35260.28,33296.41,33296.41,3700],["2025-05-16",34635.41,34635.41,34635.41,34635.41,100],["2025-05-19",34456.88,34456.88,34456.88,34456.88,100],["2025-05-20",34189.08,34189.08,34189.08,34189.08,300],["2025-05-21",38206.07,38206.07,33564.21,34189.08,1700],["2025-05-22",34813.94,34813.94,33474.94,33474.94,2800],["2025-05-23",31689.61,33474.94,31689.61,33117.88,1200],["2025-05-26",34189.08,34189.08,34189.08,34189.08,100],["2025-05-27",36510.01,36510.01,33028.61,33921.28,1400],["2025-05-28",33474.94,33474.94,33028.61,33028.61,1300],["2025-05-29",33028.61,33207.15,33028.61,33207.15,3200],["2025-05-30",33207.15,33207.15,32760.81,33028.61,900],["2025-06-02",33742.74,33742.74,33474.94,33564.21,2600],["2025-06-03",34635.41,34635.41,33028.61,33742.74,2200],["2025-06-04",33921.28,33921.28,33028.61,33117.88,3400],["2025-06-05",33742.74,33742.74,33742.74,33742.74,100],["2025-06-06",34189.08,34189.08,34099.81,34189.08,1700],["2025-06-09",33296.41,33385.68,33028.61,33028.61,2000],["2025-06-10",33207.15,33207.15,33028.61,33028.61,7500],["2025-06-11",34724.68,34724.68,34724.68,34724.68,100],["2025-06-12",34367.61,34367.61,33385.68,33742.74,1100],["2025-06-13",33832.01,33832.01,33832.01,33832.01,0],["2025-06-16",33832.01,37670.47,33028.61,33028.61,10900],["2025-06-17",32493.01,33564.21,32493.01,33385.68,4300],["2025-06-18",34099.81,34099.81,32760.81,33028.61,500],["2025-06-19",33028.61,33832.01,33028.61,33207.15,2500],["2025-06-20",33832.01,33921.28,33653.48,33832.01,3500],["2025-06-23",34099.81,34099.81,33832.01,33832.01,300],["2025-06-24",33832.01,33832.01,33742.74,33832.01,1100],["2025-06-25",33832.01,35706.61,33832.01,35081.74,400],["2025-06-26",35349.54,35349.54,35349.54,35349.54,100],["2025-06-27",35528.07,35528.07,33832.01,34724.68,1000],["2025-06-30",34724.68,34724.68,33117.88,33207.15,300],["2025-07-01",35171.01,35171.01,35171.01,35171.01,100],["2025-07-02",35171.01,35171.01,35171.01,35171.01,0],["2025-07-03",35171.01,35171.01,35171.01,35171.01,0],["2025-07-04",35260.28,35260.28,32760.81,33921.28,5300],["2025-07-07",34813.94,34813.94,34813.94,34813.94,100],["2025-07-08",35349.54,35349.54,35349.54,35349.54,100],["2025-07-09",32314.48,34546.14,32314.48,34546.14,1000],["2025-07-10",34456.88,34456.88,32850.08,34010.54,300],["2025-07-11",33653.48,33653.48,33207.15,33385.68,3800],["2025-07-14",33385.68,33564.21,33117.88,33564.21,2500],["2025-07-15",33385.68,33474.94,33385.68,33474.94,2300],["2025-07-16",33296.41,33385.68,33296.41,33385.68,2000],["2025-07-17",33385.68,33474.94,33028.61,33117.88,800],["2025-07-18",32225.21,33385.68,32225.21,33385.68,1500],["2025-07-21",33117.88,33921.28,33117.88,33921.28,5800],["2025-07-22",33028.61,34278.34,33028.61,34278.34,200],["2025-07-23",33296.41,33385.68,33296.41,33385.68,2700],["2025-07-24",33028.61,33028.61,33028.61,33028.61,1500],["2025-07-25",33832.01,33832.01,33117.88,33117.88,5300],["2025-07-28",34189.08,34189.08,33028.61,33117.88,800],["2025-07-29",33832.01,33832.01,32760.81,33385.68,4400],["2025-07-30",34635.41,34635.41,34635.41,34635.41,200],["2025-07-31",32850.08,33653.48,32582.28,33028.61,3000],["2025-08-01",33742.74,33742.74,33742.74,33742.74,100],["2025-08-04",33117.88,33117.88,33117.88,33117.88,200],["2025-08-05",33207.15,33207.15,32760.81,33117.88,2100],["2025-08-06",33117.88,33117.88,33028.61,33028.61,400],["2025-08-07",32582.28,33385.68,32582.28,33117.88,1700],["2025-08-08",33474.94,33474.94,33385.68,33385.68,400],["2025-08-11",32850.08,33296.41,32850.08,32939.35,900],["2025-08-12",33207.15,33207.15,33117.88,33117.88,1200],["2025-08-13",33207.15,33296.41,32850.08,32850.08,3700],["2025-08-14",33028.61,33028.61,32760.81,32760.81,1300],["2025-08-15",33207.15,33207.15,32493.01,32493.01,24500],["2025-08-18",33207.15,33207.15,33207.15,33207.15,100],["2025-08-19",33028.61,33296.41,32850.08,32850.08,2400],["2025-08-20",33207.15,33207.15,33207.15,33207.15,0],["2025-08-21",33296.41,33296.41,33207.15,33207.15,300],["2025-08-22",33117.88,33207.15,33117.88,33207.15,2600],["2025-08-25",33296.41,33296.41,33028.61,33117.88,900],["2025-08-26",33296.41,33296.41,33207.15,33296.41,900],["2025-08-27",33296.41,33832.01,33296.41,33832.01,5400],["2025-08-28",34724.68,34724.68,33921.28,33921.28,3100],["2025-08-29",34459.75,34459.75,33906.92,33906.92,13400],["2025-09-03",34828.3,34828.3,33630.5,34459.75,2200],["2025-09-04",33814.78,34183.33,33814.78,33814.78,14700],["2025-09-05",33906.92,33999.06,33814.78,33906.92,16200],["2025-09-08",33906.92,35381.13,33906.92,33906.92,1400],["2025-09-09",34828.3,34828.3,34828.3,34828.3,400],["2025-09-10",34828.3,34828.3,34828.3,34828.3,400],["2025-09-11",35288.99,35288.99,35288.99,35288.99,100],["2025-09-12",34828.3,34828.3,34828.3,34828.3,300],["2025-09-15",34828.3,34828.3,34828.3,34828.3,0],["2025-09-16",34828.3,34828.3,34736.16,34828.3,2000],["2025-09-17",34644.03,34828.3,34459.75,34828.3,2900],["2025-09-18",34736.16,34736.16,34736.16,34736.16,0],["2025-09-19",34091.19,34551.89,33261.95,34551.89,6400],["2025-09-22",35381.13,35381.13,34551.89,34551.89,500],["2025-09-23",34736.16,34736.16,33999.06,34459.75,2800],["2025-09-24",35012.58,35012.58,35012.58,35012.58,100],["2025-09-25",35012.58,35012.58,35012.58,35012.58,0],["2025-09-26",35012.58,35012.58,35012.58,35012.58,0],["2025-09-29",33722.64,34644.03,33722.64,34644.03,5700],["2025-09-30",35381.13,35381.13,33630.5,34459.75,9400],["2025-10-01",34828.3,34828.3,33722.64,34551.89,11900],["2025-10-02",33906.92,33906.92,33814.78,33814.78,800],["2025-10-03",34551.89,34551.89,34551.89,34551.89,100],["2025-10-06",34459.75,34459.75,33630.5,34367.61,1300],["2025-10-07",33906.92,34367.61,33906.92,34367.61,900],["2025-10-08",34920.44,34920.44,33722.64,34459.75,3200],["2025-10-09",34367.61,34367.61,34367.61,34367.61,100],["2025-10-10",34367.61,34367.61,34367.61,34367.61,0],["2025-10-13",33999.06,34275.47,33722.64,33722.64,1600],["2025-10-14",33814.78,33814.78,33630.5,33630.5,800],["2025-10-15",33630.5,33630.5,33630.5,33630.5,100],["2025-10-16",34275.47,34275.47,33630.5,33630.5,700],["2025-10-17",34920.44,34920.44,34920.44,34920.44,100],["2025-10-20",33722.64,34091.19,33538.36,33538.36,2000],["2025-10-21",33446.23,33630.5,33446.23,33446.23,2500],["2025-10-22",34920.44,34920.44,33538.36,34367.61,300],["2025-10-23",34275.47,34275.47,34275.47,34275.47,0],["2025-10-24",33630.5,33999.06,33630.5,33999.06,400],["2025-10-27",33630.5,34183.33,33630.5,34183.33,400],["2025-10-28",33630.5,33999.06,33446.23,33999.06,4100],["2025-10-29",34275.47,34275.47,34275.47,34275.47,100],["2025-10-30",34275.47,34275.47,34275.47,34275.47,0],["2025-10-31",34275.47,34275.47,34275.47,34275.47,0],["2025-11-03",34459.75,34459.75,34459.75,34459.75,100],["2025-11-04",33630.5,34091.19,33261.95,34091.19,1900],["2025-11-05",36763.21,36763.21,36763.21,36763.21,100],["2025-11-06",34091.19,34091.19,34091.19,34091.19,100],["2025-11-07",34091.19,34091.19,34091.19,34091.19,0],["2025-11-10",34091.19,34091.19,34091.19,34091.19,200],["2025-11-11",33630.5,33630.5,33538.36,33538.36,500],["2025-11-12",34183.33,34183.33,34183.33,34183.33,100],["2025-11-13",34183.33,34183.33,34183.33,34183.33,0],["2025-11-14",34183.33,34183.33,34183.33,34183.33,0],["2025-11-17",31419.18,34275.47,31419.18,34183.33,300],["2025-11-18",31419.18,35196.86,31419.18,33261.95,1400],["2025-11-19",33354.09,33354.09,33354.09,33354.09,400],["2025-11-20",33999.06,33999.06,33999.06,33999.06,100],["2025-11-21",33999.06,33999.06,33999.06,33999.06,0],["2025-11-24",33999.06,33999.06,33999.06,33999.06,0],["2025-11-25",33999.06,33999.06,33999.06,33999.06,100],["2025-11-26",33169.81,33999.06,33169.81,33999.06,600],["2025-11-27",33354.09,33354.09,33354.09,33354.09,0],["2025-11-28",33999.06,33999.06,33999.06,33999.06,100],["2025-12-01",33999.06,33999.06,33999.06,33999.06,0],["2025-12-02",33999.06,33999.06,33999.06,33999.06,100],["2025-12-03",33999.06,33999.06,33999.06,33999.06,0],["2025-12-04",33999.06,33999.06,33999.06,33999.06,0],["2025-12-05",33261.95,33999.06,33169.81,33999.06,1100],["2025-12-08",33261.95,33261.95,33261.95,33261.95,0],["2025-12-09",33261.95,33261.95,33261.95,33261.95,100],["2025-12-10",33906.92,33906.92,33906.92,33906.92,100],["2025-12-11",33261.95,33261.95,33169.81,33169.81,1000],["2025-12-12",33630.5,33814.78,33630.5,33814.78,300],["2025-12-15",33722.64,33722.64,33722.64,33722.64,0],["2025-12-16",33630.5,33630.5,33261.95,33261.95,300],["2025-12-17",33261.95,33354.09,33261.95,33354.09,1300],["2025-12-18",33354.09,33354.09,33354.09,33354.09,0],["2025-12-19",33354.09,33354.09,33354.09,33354.09,200],["2025-12-22",33261.95,33261.95,33261.95,33261.95,200],["2025-12-23",32248.43,32432.7,32248.43,32432.7,2200],["2025-12-24",32248.43,32340.57,32248.43,32340.57,1400],["2025-12-25",32340.57,32524.84,32340.57,32524.84,800],["2025-12-26",32432.7,32432.7,32432.7,32432.7,400],["2025-12-29",32432.7,32432.7,32064.15,32248.43,3100],["2025-12-30",32248.43,32248.43,32248.43,32248.43,500],["2025-12-31",32156.29,32156.29,31787.74,31787.74,1000],["2026-01-05",32064.15,32064.15,32064.15,32064.15,100],["2026-01-06",30774.21,31972.01,30774.21,31972.01,1100],["2026-01-07",31972.01,31972.01,31972.01,31972.01,100],["2026-01-08",32156.29,32156.29,31972.01,31972.01,1300],["2026-01-09",31234.91,32156.29,27825.79,32064.15,2600],["2026-01-12",31787.74,31787.74,31787.74,31787.74,200],["2026-01-13",31787.74,31787.74,31787.74,31787.74,400],["2026-01-14",31787.74,31787.74,31787.74,31787.74,0],["2026-01-15",32156.29,32248.43,32156.29,32248.43,2100],["2026-01-16",31879.87,32709.12,31879.87,32709.12,1800],["2026-01-19",31419.18,32801.26,31419.18,32616.98,400],["2026-01-20",32524.84,32524.84,31511.32,32432.7,7100],["2026-01-21",31327.04,32432.7,31327.04,32248.43,900],["2026-01-22",31419.18,32432.7,30958.49,31327.04,24100],["2026-01-23",31234.91,31603.46,30774.21,30774.21,5400],["2026-01-26",30405.66,31327.04,26627.99,30682.08,1500],["2026-01-27",30313.52,30313.52,30313.52,30313.52,100],["2026-01-28",30313.52,30313.52,29484.28,29484.28,3900],["2026-01-29",31695.6,31695.6,29484.28,29484.28,3000],["2026-01-30",29668.55,29944.97,29484.28,29484.28,3400],["2026-02-02",29484.28,29484.28,28562.89,29484.28,7900],["2026-02-03",28747.17,28931.45,28655.03,28747.17,5000],["2026-02-04",29392.14,29392.14,28562.89,28747.17,8700],["2026-02-05",29392.14,29392.14,28562.89,28562.89,1800],["2026-02-06",29484.28,29484.28,29484.28,29484.28,5100],["2026-02-09",29115.72,29115.72,29115.72,29115.72,6000],["2026-02-10",29484.28,29484.28,28470.75,28562.89,10600],["2026-02-11",29484.28,29484.28,28562.89,28562.89,3100],["2026-02-12",29115.72,29115.72,29115.72,29115.72,2100],["2026-02-13",29115.72,29115.72,28562.89,29023.58,1800],["2026-02-23",28562.89,29023.58,28562.89,28931.45,8700],["2026-02-24",28562.89,28562.89,28378.62,28378.62,3700],["2026-02-25",28286.48,28839.31,27917.92,28839.31,8900],["2026-02-26",28839.31,28839.31,27825.79,27917.92,12700],["2026-02-27",28747.17,28747.17,27272.96,27272.96,28900],["2026-03-02",27272.96,28562.89,27272.96,27825.79,8300],["2026-03-03",28378.62,28378.62,27641.51,27733.65,5500],["2026-03-04",27733.65,28010.06,27088.68,27733.65,5900],["2026-03-05",27457.23,28010.06,27365.09,28010.06,5700],["2026-03-06",27641.51,28102.2,27549.37,28102.2,10500],["2026-03-09",26812.26,28378.62,26443.71,28102.2,10300],["2026-03-10",28102.2,28194.34,27825.79,27825.79,600],["2026-03-11",30037.11,30037.11,27180.82,28010.06,5000],["2026-03-12",28010.06,28286.48,28010.06,28102.2,800],["2026-03-13",28102.2,29300.0,28102.2,29115.72,8200],["2026-03-16",28378.62,28378.62,28194.34,28378.62,6600],["2026-03-17",28378.62,28562.89,27641.51,28562.89,1600],["2026-03-18",29392.14,29392.14,29392.14,29392.14,100],["2026-03-19",29392.14,29392.14,28102.2,29300.0,5500],["2026-03-20",29484.28,30037.11,28194.34,29300.0,5000],["2026-03-23",29300.0,29300.0,29300.0,29300.0,500],["2026-03-24",29300.0,29300.0,29300.0,29300.0,0],["2026-03-25",29484.28,29484.28,29300.0,29300.0,2000],["2026-03-26",28470.75,30037.11,26904.4,29392.14,3600],["2026-03-27",29484.28,30313.52,29484.28,29484.28,8500],["2026-03-30",30313.52,30589.94,29484.28,30589.94,4600],["2026-03-31",29300.0,30313.52,29300.0,30313.52,9600],["2026-04-01",32064.15,32064.15,29576.42,29760.69,600],["2026-04-02",30589.94,30589.94,30589.94,30589.94,100],["2026-04-03",30405.66,30405.66,30405.66,30405.66,100],["2026-04-06",30405.66,30405.66,30405.66,30405.66,4600],["2026-04-07",32156.29,32156.29,32156.29,32156.29,100],["2026-04-08",27825.79,31787.74,27825.79,31787.74,200],["2026-04-09",31234.91,31234.91,31234.91,31234.91,100],["2026-04-10",29484.28,30866.35,29484.28,30866.35,900],["2026-04-13",31050.63,31050.63,28655.03,30958.49,1400],["2026-04-14",30682.08,30682.08,29207.86,29484.28,1000],["2026-04-15",29668.55,29668.55,29668.55,29668.55,100],["2026-04-16",30405.66,30405.66,30405.66,30405.66,100],["2026-04-17",30313.52,30405.66,30313.52,30405.66,600],["2026-04-20",29484.28,29484.28,29484.28,29484.28,1700],["2026-04-21",29484.28,29484.28,29484.28,29484.28,2000],["2026-04-22",29484.28,29576.42,29300.0,29576.42,3500],["2026-04-23",29484.28,29484.28,29484.28,29484.28,0],["2026-04-24",29484.28,29484.28,29484.28,29484.28,200],["2026-04-28",29484.28,29484.28,29484.28,29484.28,500],["2026-04-29",29023.58,29023.58,27641.51,27641.51,1800],["2026-05-04",29484.28,29484.28,29484.28,29484.28,100],["2026-05-05",27825.79,28839.31,27641.51,28839.31,2300],["2026-05-06",27733.65,27733.65,27733.65,27733.65,0],["2026-05-07",27917.92,28010.06,27825.79,28010.06,2100],["2026-05-08",28562.89,28562.89,28562.89,28562.89,100],["2026-05-11",28562.89,28655.03,28562.89,28655.03,700],["2026-05-12",28562.89,28747.17,28562.89,28747.17,300],["2026-05-13",32064.15,32064.15,32064.15,32064.15,100],["2026-05-14",32064.15,32064.15,32064.15,32064.15,0],["2026-05-15",32064.15,32064.15,32064.15,32064.15,0],["2026-05-18",29023.58,29023.58,28562.89,28562.89,1100],["2026-05-19",29023.58,29023.58,27641.51,28562.89,4600],["2026-05-20",27917.92,27917.92,27641.51,27641.51,2600],["2026-05-21",27733.65,28378.62,27641.51,28378.62,2300],["2026-05-22",28378.62,28378.62,28286.48,28378.62,600],["2026-05-25",28378.62,28378.62,28378.62,28378.62,0],["2026-05-26",28378.62,29392.14,28378.62,29392.14,300],["2026-05-27",28839.31,28839.31,28839.31,28839.31,400],["2026-05-28",28194.34,28655.03,27641.51,28655.03,23600],["2026-05-29",28470.75,28470.75,28470.75,28470.75,15800],["2026-06-01",27641.51,27641.51,27641.51,27641.51,200],["2026-06-02",28655.03,28655.03,28655.03,28655.03,100],["2026-06-03",31234.91,31234.91,31234.91,31234.91,100],["2026-06-04",31234.91,31234.91,31234.91,31234.91,0],["2026-06-05",27733.65,27733.65,27641.51,27641.51,2700],["2026-06-08",27641.51,27641.51,27641.51,27641.51,3800],["2026-06-09",28470.75,28470.75,27272.96,27272.96,4700],["2026-06-10",27365.09,27365.09,27272.96,27272.96,2100],["2026-06-11",27272.96,27272.96,27272.96,27272.96,0],["2026-06-12",27272.96,27272.96,27272.96,27272.96,800],["2026-06-15",27272.96,27272.96,26351.57,26996.54,1100],["2026-06-16",26627.99,26627.99,26535.85,26535.85,5200],["2026-06-17",26535.85,26535.85,26535.85,26535.85,1600],["2026-06-18",26535.85,27272.96,26535.85,27088.68,3800],["2026-06-19",26535.85,26535.85,26535.85,26535.85,5100],["2026-06-22",28286.48,28286.48,28286.48,28286.48,100],["2026-06-23",27917.92,27917.92,27733.65,27733.65,300],["2026-06-24",27825.79,27825.79,27825.79,27825.79,0],["2026-06-25",28378.62,28378.62,28378.62,28378.62,100],["2026-06-26",26812.26,27549.37,26812.26,27549.37,1000],["2026-06-29",26812.26,26812.26,26812.26,26812.26,200],["2026-06-30",28562.89,28562.89,26720.13,26812.26,3000],["2026-07-01",26904.4,26904.4,26904.4,26904.4,100],["2026-07-02",26904.4,26904.4,26904.4,26904.4,400],["2026-07-03",26996.54,27272.96,26996.54,27272.96,500],["2026-07-06",27088.68,27088.68,27088.68,27088.68,0],["2026-07-07",27180.82,27272.96,26996.54,26996.54,1200],["2026-07-08",26812.26,27272.96,26812.26,27272.96,700],["2026-07-09",27088.68,27365.09,27088.68,27365.09,2000],["2026-07-10",27180.82,27180.82,27180.82,27180.82,100],["2026-07-13",27365.09,27365.09,27365.09,27365.09,100],["2026-07-14",27272.96,27272.96,27272.96,27272.96,100],["2026-07-15",26812.26,27272.96,25890.88,27272.96,4200],["2026-07-16",26259.43,26812.26,26259.43,26812.26,600],["2026-07-17",26351.57,26351.57,26351.57,26351.57,0],["2026-07-20",27180.82,27180.82,26351.57,26351.57,1700],["2026-07-21",27088.68,27641.51,26720.13,27457.23,7900],["2026-07-22",27457.23,27457.23,27457.23,27457.23,0],["2026-07-23",26904.4,27457.23,26720.13,27457.23,1000],["2026-07-24",26812.26,27272.96,26720.13,27180.82,15700],["2026-07-27",27180.82,27365.09,26720.13,27365.09,900],["2026-07-28",27180.82,27272.96,26904.4,27272.96,10400],["2026-07-29",27180.82,27365.09,27180.82,27365.09,7200],["2026-07-30",27180.82,27549.37,26812.26,27549.37,3600],["2026-07-31",27549.37,27825.79,27549.37,27641.51,300],["2026-08-03",27457.23,27457.23,27365.09,27365.09,400],["2026-08-04",27365.09,27365.09,27365.09,27365.09,100],["2026-08-05",27641.51,27825.79,27641.51,27825.79,1300],["2026-08-06",27641.51,27641.51,27641.51,27641.51,0],["2026-08-07",27457.23,27641.51,27457.23,27641.51,400],["2026-08-10",27549.37,27549.37,27365.09,27549.37,1400],["2026-08-11",27825.79,27825.79,27549.37,27641.51,2200],["2026-08-12",27641.51,27641.51,27641.51,27641.51,0],["2026-08-13",27641.51,27641.51,27641.51,27641.51,0],["2026-08-14",28378.62,28378.62,27733.65,27825.79,1000],["2026-08-17",27641.51,28010.06,27641.51,28010.06,1200],["2026-08-18",28010.06,28010.06,28010.06,28010.06,500],["2026-08-19",28102.2,28194.34,28102.2,28194.34,200],["2026-08-20",28378.62,28655.03,28378.62,28562.89,6800],["2026-08-21",28562.89,28655.03,28562.89,28562.89,1800],["2026-08-24",28562.89,28562.89,28470.75,28470.75,3000],["2026-08-25",28562.89,28562.89,27825.79,28562.89,13500],["2026-08-26",28378.62,28470.75,28378.62,28470.75,400],["2026-08-27",28747.17,28839.31,28470.75,28470.75,1000],["2026-08-28",28562.89,28747.17,28194.34,28655.03,1800],["2026-09-03",28655.03,29484.28,28655.03,29484.28,5900],["2026-09-04",29484.28,29484.28,29392.14,29392.14,200],["2026-09-07",29484.28,29668.55,29115.72,29484.28,2800],["2026-09-08",29100.0,29300.0,27900.0,28300.0,4300],["2026-09-09",31300.0,31300.0,27600.0,27600.0,300],["2026-09-10",29100.0,29100.0,27300.0,28300.0,9000],["2026-09-11",27400.0,27400.0,27100.0,27200.0,2700],["2026-09-14",27200.0,27200.0,27200.0,27200.0,0],["2026-09-15",27400.0,27400.0,27400.0,27400.0,100],["2026-09-16",27500.0,27500.0,27400.0,27400.0,5800],["2026-09-17",28000.0,28000.0,27100.0,27100.0,1000],["2026-09-18",27400.0,27500.0,27300.0,27500.0,2900],["2026-09-21",27800.0,27800.0,27500.0,27500.0,300],["2026-09-22",27700.0,28300.0,27500.0,28300.0,400],["2026-09-23",28200.0,28200.0,28200.0,28200.0,100],["2026-09-24",28100.0,28100.0,28100.0,28100.0,600],["2026-09-25",28400.0,28400.0,28000.0,28400.0,400],["2026-09-28",28600.0,28600.0,27500.0,27500.0,4141],["2026-09-29",28300.0,28300.0,28200.0,28200.0,200],["2026-09-30",27800.0,28400.0,27800.0,28400.0,10600],["2026-10-01",28300.0,28300.0,28300.0,28300.0,400],["2026-10-02",28600.0,28600.0,28600.0,28600.0,100],["2026-10-05",28500.0,28700.0,28500.0,28700.0,3400],["2026-10-06",28600.0,28600.0,28600.0,28600.0,3700],["2026-10-07",29300.0,29300.0,28700.0,28700.0,300],["2026-10-08",29200.0,29200.0,29200.0,29200.0,100],["2026-10-09",29200.0,29200.0,29200.0,29200.0,0],["2026-10-12",29200.0,29200.0,29200.0,29200.0,0]]}