{"sym":"DTG","index":false,"bars":[["2017-02-28",7878.31,7878.31,7878.31,7878.31,0],["2017-03-01",7878.31,7878.31,7878.31,7878.31,0],["2017-03-02",7878.31,7878.31,7878.31,7878.31,0],["2017-03-03",7878.31,7878.31,7878.31,7878.31,0],["2017-03-06",7878.31,7878.31,7878.31,7878.31,0],["2017-03-07",7878.31,7878.31,7878.31,7878.31,0],["2017-03-08",7878.31,7878.31,7878.31,7878.31,0],["2017-03-09",7878.31,7878.31,7878.31,7878.31,0],["2017-03-10",7878.31,7878.31,7878.31,7878.31,0],["2017-03-13",7878.31,7878.31,7878.31,7878.31,0],["2017-03-14",7878.31,7878.31,7878.31,7878.31,0],["2017-03-15",7878.31,7878.31,7878.31,7878.31,0],["2017-03-16",7878.31,7878.31,7878.31,7878.31,0],["2017-03-17",7878.31,7878.31,7878.31,7878.31,0],["2017-03-20",7878.31,7878.31,7878.31,7878.31,0],["2017-03-21",7878.31,7878.31,7878.31,7878.31,0],["2017-03-22",7878.31,7878.31,7878.31,7878.31,0],["2017-03-23",7878.31,7878.31,7878.31,7878.31,0],["2017-03-24",11014.33,11014.33,11014.33,11014.33,100],["2017-03-27",11014.33,11014.33,11014.33,11014.33,0],["2017-03-28",11014.33,11014.33,11014.33,11014.33,100],["2017-03-29",11014.33,11014.33,11014.33,11014.33,0],["2017-03-30",11014.33,11014.33,11014.33,11014.33,0],["2017-03-31",11014.33,11014.33,11014.33,11014.33,0],["2017-04-03",11014.33,11014.33,11014.33,11014.33,0],["2017-04-04",11014.33,11014.33,11014.33,11014.33,0],["2017-04-05",11014.33,11014.33,11014.33,11014.33,0],["2017-04-07",11014.33,11014.33,11014.33,11014.33,0],["2017-04-10",11014.33,11014.33,11014.33,11014.33,0],["2017-04-11",11014.33,11014.33,11014.33,11014.33,0],["2017-04-12",11855.7,11855.7,11855.7,11855.7,100],["2017-04-13",11855.7,11855.7,11855.7,11855.7,0],["2017-04-14",11855.7,11855.7,11855.7,11855.7,0],["2017-04-17",11855.7,11855.7,11855.7,11855.7,0],["2017-04-18",11855.7,11855.7,11855.7,11855.7,0],["2017-04-19",11855.7,11855.7,11855.7,11855.7,0],["2017-04-20",11855.7,11855.7,11855.7,11855.7,100],["2017-04-21",11855.7,11855.7,11855.7,11855.7,0],["2017-04-24",11855.7,11855.7,11855.7,11855.7,0],["2017-04-25",10708.38,10708.38,10708.38,10708.38,400],["2017-04-26",10708.38,10708.38,10708.38,10708.38,0],["2017-04-27",10708.38,10708.38,10708.38,10708.38,0],["2017-04-28",10708.38,10708.38,10708.38,10708.38,0],["2017-05-03",10708.38,10708.38,10708.38,10708.38,0],["2017-05-04",10708.38,10708.38,10708.38,10708.38,0],["2017-05-05",10708.38,10708.38,10708.38,10708.38,0],["2017-05-08",10708.38,10708.38,10708.38,10708.38,0],["2017-05-09",10708.38,10708.38,10708.38,10708.38,0],["2017-05-10",10708.38,10708.38,10708.38,10708.38,0],["2017-05-11",10708.38,10708.38,10708.38,10708.38,0],["2017-05-12",10708.38,10708.38,10708.38,10708.38,0],["2017-05-15",10708.38,10708.38,10708.38,10708.38,0],["2017-05-16",10708.38,10708.38,10708.38,10708.38,0],["2017-05-17",10708.38,10708.38,10708.38,10708.38,0],["2017-05-18",10708.38,10708.38,10708.38,10708.38,0],["2017-05-19",10708.38,10708.38,10708.38,10708.38,0],["2017-05-22",10708.38,10708.38,10708.38,10708.38,0],["2017-05-23",10708.38,10708.38,10708.38,10708.38,0],["2017-05-24",10708.38,10708.38,10708.38,10708.38,0],["2017-05-25",10708.38,10708.38,10708.38,10708.38,0],["2017-05-26",10708.38,10708.38,10708.38,10708.38,0],["2017-05-29",10708.38,10708.38,10708.38,10708.38,0],["2017-05-30",10708.38,10708.38,10708.38,10708.38,0],["2017-05-31",10708.38,10708.38,10708.38,10708.38,0],["2017-06-01",10708.38,10708.38,10708.38,10708.38,0],["2017-06-02",10708.38,10708.38,10708.38,10708.38,0],["2017-06-05",10708.38,10708.38,10708.38,10708.38,0],["2017-06-06",10708.38,10708.38,10708.38,10708.38,0],["2017-06-07",10708.38,10708.38,10708.38,10708.38,0],["2017-06-08",10708.38,10708.38,10708.38,10708.38,0],["2017-06-09",10708.38,10708.38,10708.38,10708.38,0],["2017-06-12",10708.38,10708.38,10708.38,10708.38,0],["2017-06-13",10708.38,10708.38,10708.38,10708.38,400],["2017-06-14",10708.38,10708.38,10708.38,10708.38,0],["2017-06-15",10708.38,10708.38,10708.38,10708.38,0],["2017-06-16",10708.38,10708.38,10708.38,10708.38,0],["2017-06-19",10708.38,10708.38,10708.38,10708.38,0],["2017-06-20",10708.38,10708.38,10708.38,10708.38,0],["2017-06-21",10708.38,10708.38,10708.38,10708.38,0],["2017-06-22",10708.38,10708.38,10708.38,10708.38,0],["2017-06-23",10708.38,10708.38,10708.38,10708.38,0],["2017-06-26",10708.38,10708.38,10708.38,10708.38,0],["2017-06-27",10708.38,10708.38,10708.38,10708.38,0],["2017-06-28",10708.38,10708.38,10708.38,10708.38,0],["2017-06-29",10708.38,10708.38,10708.38,10708.38,0],["2017-06-30",10708.38,10708.38,10708.38,10708.38,0],["2017-07-03",10708.38,10708.38,10708.38,10708.38,0],["2017-07-04",10708.38,10708.38,10708.38,10708.38,0],["2017-07-05",10708.38,10708.38,10708.38,10708.38,0],["2017-07-06",10708.38,10708.38,10708.38,10708.38,0],["2017-07-07",10708.38,10708.38,10708.38,10708.38,0],["2017-07-10",10708.38,10708.38,10708.38,10708.38,0],["2017-07-11",10708.38,10708.38,10708.38,10708.38,0],["2017-07-12",10708.38,10708.38,10708.38,10708.38,0],["2017-07-13",10708.38,10708.38,10708.38,10708.38,0],["2017-07-14",10708.38,10708.38,10708.38,10708.38,0],["2017-07-17",10708.38,10708.38,10708.38,10708.38,0],["2017-07-18",10708.38,10708.38,10708.38,10708.38,0],["2017-07-19",10708.38,10708.38,10708.38,10708.38,0],["2017-07-20",10708.38,10708.38,10708.38,10708.38,0],["2017-07-21",10475.59,10475.59,10475.59,10475.59,100],["2017-07-24",10475.59,10475.59,10475.59,10475.59,0],["2017-07-25",10087.61,10087.61,10087.61,10087.61,200],["2017-07-26",10087.61,10087.61,10087.61,10087.61,0],["2017-07-27",10087.61,10087.61,10087.61,10087.61,0],["2017-07-28",10087.61,10087.61,10087.61,10087.61,0],["2017-07-31",9699.62,9699.62,9699.62,9699.62,500],["2017-08-01",9699.62,9699.62,9699.62,9699.62,600],["2017-08-02",9699.62,9699.62,9699.62,9699.62,0],["2017-08-03",9699.62,9699.62,9699.62,9699.62,0],["2017-08-04",9699.62,9699.62,9699.62,9699.62,0],["2017-08-07",9699.62,9699.62,9699.62,9699.62,100],["2017-08-08",9505.63,9505.63,9505.63,9505.63,100],["2017-08-09",9505.63,9505.63,9505.63,9505.63,0],["2017-08-10",9505.63,9505.63,9505.63,9505.63,0],["2017-08-11",9505.63,9505.63,9505.63,9505.63,0],["2017-08-14",9505.63,9505.63,9505.63,9505.63,0],["2017-08-15",9505.63,9505.63,9505.63,9505.63,0],["2017-08-16",9505.63,9505.63,9505.63,9505.63,0],["2017-08-17",9505.63,9505.63,9505.63,9505.63,0],["2017-08-18",9505.63,9505.63,9505.63,9505.63,0],["2017-08-21",9505.63,9505.63,9505.63,9505.63,0],["2017-08-22",9505.63,9505.63,9505.63,9505.63,0],["2017-08-23",9505.63,9505.63,9505.63,9505.63,0],["2017-08-24",9505.63,9505.63,9505.63,9505.63,0],["2017-08-25",9505.63,9505.63,9505.63,9505.63,0],["2017-08-28",9505.63,9505.63,9505.63,9505.63,0],["2017-08-29",9505.63,9505.63,9505.63,9505.63,0],["2017-08-30",9311.64,9311.64,9311.64,9311.64,200],["2017-08-31",9311.64,9311.64,9311.64,9311.64,0],["2017-09-01",9311.64,9311.64,9311.64,9311.64,0],["2017-09-05",9311.64,9311.64,9311.64,9311.64,0],["2017-09-06",9311.64,9311.64,9311.64,9311.64,0],["2017-09-07",8535.67,8535.67,8535.67,8535.67,200],["2017-09-08",8535.67,8535.67,8535.67,8535.67,0],["2017-09-11",7759.7,7759.7,7759.7,7759.7,600],["2017-09-12",7759.7,7759.7,7759.7,7759.7,0],["2017-09-13",7759.7,7759.7,7759.7,7759.7,0],["2017-09-14",7759.7,7759.7,7759.7,7759.7,0],["2017-09-15",7759.7,7759.7,7759.7,7759.7,0],["2017-09-18",8923.65,8923.65,8923.65,8923.65,100],["2017-09-19",8923.65,8923.65,8923.65,8923.65,0],["2017-09-20",8535.67,8535.67,8535.67,8535.67,1400],["2017-09-21",8923.65,8923.65,8923.65,8923.65,100],["2017-09-22",8923.65,8923.65,8923.65,8923.65,0],["2017-09-25",10242.8,10242.8,9311.64,9311.64,1600],["2017-09-26",8690.86,8690.86,8690.86,8690.86,100],["2017-09-27",8690.86,8690.86,8690.86,8690.86,0],["2017-09-28",8690.86,8690.86,8690.86,8690.86,0],["2017-09-29",8690.86,8690.86,8690.86,8690.86,0],["2017-10-02",8690.86,8690.86,8690.86,8690.86,0],["2017-10-03",8690.86,8690.86,8690.86,8690.86,0],["2017-10-04",8690.86,8690.86,8690.86,8690.86,0],["2017-10-05",8690.86,8690.86,8690.86,8690.86,1600],["2017-10-06",8690.86,8690.86,8690.86,8690.86,0],["2017-10-09",8690.86,8690.86,8690.86,8690.86,0],["2017-10-10",8690.86,8690.86,8690.86,8690.86,0],["2017-10-11",8690.86,8690.86,8690.86,8690.86,0],["2017-10-12",9932.41,9932.41,9932.41,9932.41,100],["2017-10-13",9932.41,9932.41,9932.41,9932.41,0],["2017-10-16",9932.41,9932.41,9932.41,9932.41,0],["2017-10-17",9932.41,9932.41,9932.41,9932.41,10],["2017-10-18",10139.34,11422.27,10139.34,11422.27,200],["2017-10-19",10346.26,10346.26,10346.26,10346.26,1800],["2017-10-20",11877.51,11877.51,10346.26,10346.26,200],["2017-10-23",10346.26,10760.11,10346.26,10760.11,900],["2017-10-24",10387.65,10387.65,10387.65,10387.65,0],["2017-10-25",9518.56,9518.56,9518.56,9518.56,100],["2017-10-26",9518.56,9518.56,9518.56,9518.56,0],["2017-10-27",9518.56,9518.56,9518.56,9518.56,0],["2017-10-30",9518.56,9518.56,9518.56,9518.56,0],["2017-10-31",9518.56,9518.56,9518.56,9518.56,0],["2017-11-01",9518.56,9518.56,9518.56,9518.56,0],["2017-11-02",9518.56,9518.56,9518.56,9518.56,0],["2017-11-03",9518.56,9518.56,9518.56,9518.56,0],["2017-11-06",9518.56,9518.56,9518.56,9518.56,0],["2017-11-07",9518.56,9518.56,9518.56,9518.56,200],["2017-11-08",9518.56,9518.56,9518.56,9518.56,0],["2017-11-09",9518.56,9518.56,9518.56,9518.56,0],["2017-11-10",9891.03,9891.03,9891.03,9891.03,406],["2017-11-13",9891.03,9891.03,9891.03,9891.03,0],["2017-11-14",9891.03,9891.03,9891.03,9891.03,0],["2017-11-15",9891.03,9891.03,9891.03,9891.03,0],["2017-11-16",10263.49,10263.49,8483.93,8483.93,600],["2017-11-17",9973.8,9973.8,9973.8,9973.8,0],["2017-11-20",9973.8,9973.8,9973.8,9973.8,0],["2017-11-21",9973.8,9973.8,9973.8,9973.8,0],["2017-11-22",9973.8,9973.8,9973.8,9973.8,0],["2017-11-23",9973.8,9973.8,9973.8,9973.8,0],["2017-11-24",9973.8,9973.8,9973.8,9973.8,0],["2017-11-27",9973.8,9973.8,9973.8,9973.8,0],["2017-11-28",9973.8,9973.8,9973.8,9973.8,0],["2017-11-29",9973.8,9973.8,9973.8,9973.8,0],["2017-11-30",9973.8,9973.8,9973.8,9973.8,0],["2017-12-01",9973.8,9973.8,9973.8,9973.8,0],["2017-12-04",9518.56,9518.56,9518.56,9518.56,1000],["2017-12-05",9518.56,9518.56,9518.56,9518.56,0],["2017-12-06",9518.56,9518.56,9518.56,9518.56,0],["2017-12-07",9518.56,9518.56,9518.56,9518.56,0],["2017-12-08",9932.41,10346.26,9932.41,10346.26,1000],["2017-12-11",10139.34,10139.34,10139.34,10139.34,0],["2017-12-12",10139.34,10139.34,10139.34,10139.34,0],["2017-12-13",10139.34,10139.34,10139.34,10139.34,0],["2017-12-14",10139.34,10139.34,10139.34,10139.34,0],["2017-12-15",10139.34,10139.34,10139.34,10139.34,0],["2017-12-18",10139.34,10139.34,10139.34,10139.34,0],["2017-12-19",9932.41,9932.41,9932.41,9932.41,100],["2017-12-20",9932.41,9932.41,9932.41,9932.41,0],["2017-12-21",9932.41,9932.41,9932.41,9932.41,0],["2017-12-22",9932.41,9932.41,9932.41,9932.41,0],["2017-12-25",9932.41,9932.41,9932.41,9932.41,0],["2017-12-26",9932.41,9932.41,9932.41,9932.41,0],["2017-12-27",10139.34,10139.34,10139.34,10139.34,200],["2017-12-28",10139.34,10139.34,10139.34,10139.34,0],["2017-12-29",10139.34,10139.34,10139.34,10139.34,500],["2018-01-02",10180.72,10346.26,10180.72,10346.26,400],["2018-01-03",10553.19,10760.11,10553.19,10760.11,700],["2018-01-04",10677.34,10677.34,10677.34,10677.34,0],["2018-01-05",10677.34,10677.34,10677.34,10677.34,0],["2018-01-08",10677.34,10677.34,10677.34,10677.34,0],["2018-01-09",10677.34,10677.34,10677.34,10677.34,200],["2018-01-10",10677.34,10677.34,10677.34,10677.34,0],["2018-01-11",10677.34,10677.34,10677.34,10677.34,0],["2018-01-12",10677.34,10677.34,10677.34,10677.34,0],["2018-01-15",9932.41,9932.41,9932.41,9932.41,100],["2018-01-16",9518.56,9518.56,9518.56,9518.56,400],["2018-01-17",9104.71,9104.71,9104.71,9104.71,2548],["2018-01-18",8277.01,8277.01,8277.01,8277.01,100],["2018-01-19",8277.01,8277.01,8277.01,8277.01,0],["2018-01-22",8277.01,8277.01,8277.01,8277.01,0],["2018-01-23",8277.01,8277.01,8277.01,8277.01,0],["2018-01-24",8277.01,8277.01,8277.01,8277.01,0],["2018-01-25",7863.16,8277.01,7863.16,8277.01,200],["2018-01-26",8070.08,8070.08,8070.08,8070.08,0],["2018-01-29",8277.01,8277.01,8277.01,8277.01,100],["2018-01-30",8483.93,8483.93,8483.93,8483.93,100],["2018-01-31",8483.93,8483.93,8483.93,8483.93,100],["2018-02-01",8483.93,8483.93,8483.93,8483.93,0],["2018-02-02",8566.7,8566.7,8566.7,8566.7,3000],["2018-02-05",8566.7,8566.7,8566.7,8566.7,0],["2018-02-06",8566.7,8566.7,8566.7,8566.7,0],["2018-02-07",8566.7,8566.7,8566.7,8566.7,0],["2018-02-08",8566.7,8566.7,8566.7,8566.7,0],["2018-02-09",8566.7,8566.7,8566.7,8566.7,0],["2018-02-12",8566.7,8566.7,8566.7,8566.7,0],["2018-02-13",8566.7,8566.7,8566.7,8566.7,0],["2018-02-21",8277.01,8277.01,8277.01,8277.01,200],["2018-02-22",8277.01,8277.01,8277.01,8277.01,0],["2018-02-23",8277.01,8277.01,8277.01,8277.01,0],["2018-02-26",8277.01,8277.01,8277.01,8277.01,0],["2018-02-27",8277.01,8690.86,8277.01,8690.86,300],["2018-02-28",7283.77,8277.01,7283.77,8277.01,200],["2018-03-01",8277.01,8277.01,8277.01,8277.01,400],["2018-03-02",7035.46,8277.01,7035.46,7656.23,300],["2018-03-05",6538.84,6538.84,6538.84,6538.84,100],["2018-03-06",5586.98,5586.98,5586.98,5586.98,100],["2018-03-07",5586.98,5586.98,5586.98,5586.98,0],["2018-03-08",5586.98,5586.98,5586.98,5586.98,0],["2018-03-09",6414.68,6414.68,6414.68,6414.68,100],["2018-03-12",7366.54,7366.54,7366.54,7366.54,100],["2018-03-13",8442.55,8442.55,8442.55,8442.55,100],["2018-03-14",8442.55,9518.56,8442.55,9104.71,1100],["2018-03-15",9477.18,9477.18,9477.18,9477.18,100],["2018-03-16",9932.41,9932.41,9725.49,9725.49,300],["2018-03-19",9808.26,9808.26,9808.26,9808.26,0],["2018-03-20",9808.26,9808.26,9808.26,9808.26,0],["2018-03-21",9808.26,9808.26,9808.26,9808.26,0],["2018-03-22",9104.71,9104.71,8773.63,8773.63,400],["2018-03-23",8897.79,8897.79,8897.79,8897.79,1000],["2018-03-26",8277.01,8277.01,8277.01,8277.01,100],["2018-03-27",8690.86,8690.86,8111.47,8690.86,300],["2018-03-28",8690.86,8690.86,8690.86,8690.86,100],["2018-03-29",7407.92,8897.79,7407.92,8897.79,200],["2018-03-30",6952.69,8690.86,6952.69,8690.86,200],["2018-04-02",8897.79,8980.56,8897.79,8980.56,200],["2018-04-03",8939.17,8939.17,8939.17,8939.17,0],["2018-04-04",8939.17,8939.17,8939.17,8939.17,0],["2018-04-05",7614.85,7614.85,7614.85,7614.85,100],["2018-04-06",8277.01,8277.01,8277.01,8277.01,100],["2018-04-09",8277.01,8277.01,8277.01,8277.01,0],["2018-04-10",8277.01,8277.01,8277.01,8277.01,0],["2018-04-11",7035.46,9311.64,7035.46,9311.64,200],["2018-04-12",7076.84,7076.84,7076.84,7076.84,100],["2018-04-13",7076.84,7076.84,7076.84,7076.84,0],["2018-04-16",7076.84,7076.84,7076.84,7076.84,0],["2018-04-17",6042.22,8111.47,6042.22,8111.47,300],["2018-04-18",8483.93,8483.93,8483.93,8483.93,200],["2018-04-19",8483.93,8483.93,8483.93,8483.93,0],["2018-04-20",8483.93,8483.93,8483.93,8483.93,200],["2018-04-23",7863.16,9518.56,7863.16,9518.56,700],["2018-04-24",8277.01,8277.01,8277.01,8277.01,0],["2018-04-26",8277.01,8277.01,8277.01,8277.01,0],["2018-04-27",8277.01,8277.01,8277.01,8277.01,0],["2018-05-02",8277.01,8277.01,8277.01,8277.01,0],["2018-05-03",8277.01,8277.01,8277.01,8277.01,0],["2018-05-04",8277.01,8277.01,8277.01,8277.01,0],["2018-05-07",8070.08,8070.08,8070.08,8070.08,100],["2018-05-08",8070.08,8070.08,8070.08,8070.08,0],["2018-05-09",7035.46,7035.46,6869.92,6869.92,200],["2018-05-10",7987.31,7987.31,7987.31,7987.31,100],["2018-05-11",6994.07,7904.54,6994.07,7904.54,200],["2018-05-14",7449.31,7449.31,7449.31,7449.31,0],["2018-05-15",6662.99,8566.7,6662.99,8566.7,600],["2018-05-16",8235.62,8235.62,8235.62,8235.62,0],["2018-05-17",7201.0,7201.0,7201.0,7201.0,100],["2018-05-18",8277.01,8277.01,8277.01,8277.01,100],["2018-05-21",8690.86,8690.86,8690.86,8690.86,100],["2018-05-22",8690.86,8690.86,8690.86,8690.86,0],["2018-05-23",7407.92,7407.92,7407.92,7407.92,100],["2018-05-24",6497.45,6497.45,6497.45,6497.45,100],["2018-05-25",6497.45,6497.45,6497.45,6497.45,0],["2018-05-28",6497.45,6497.45,6497.45,6497.45,0],["2018-05-29",5628.37,5628.37,5628.37,5628.37,100],["2018-05-30",5628.37,5628.37,5628.37,5628.37,0],["2018-05-31",5628.37,5628.37,5628.37,5628.37,0],["2018-06-01",5628.37,5628.37,5628.37,5628.37,0],["2018-06-04",5628.37,5628.37,5628.37,5628.37,0],["2018-06-05",5628.37,5628.37,5628.37,5628.37,0],["2018-06-06",5628.37,5628.37,5628.37,5628.37,0],["2018-06-07",5628.37,5628.37,5628.37,5628.37,0],["2018-06-08",5628.37,5628.37,5628.37,5628.37,0],["2018-06-11",5628.37,5628.37,5628.37,5628.37,0],["2018-06-12",5628.37,5628.37,5628.37,5628.37,0],["2018-06-13",5628.37,5628.37,5628.37,5628.37,0],["2018-06-14",6432.42,6432.42,6432.42,6432.42,100],["2018-06-15",6432.42,6432.42,6432.42,6432.42,0],["2018-06-18",6432.42,6432.42,6432.42,6432.42,0],["2018-06-19",6432.42,6432.42,6432.42,6432.42,0],["2018-06-20",6432.42,6432.42,6432.42,6432.42,0],["2018-06-21",6432.42,6432.42,6432.42,6432.42,0],["2018-06-22",6432.42,6432.42,6432.42,6432.42,0],["2018-06-25",6432.42,6432.42,6432.42,6432.42,0],["2018-06-26",6432.42,6432.42,6432.42,6432.42,0],["2018-06-27",6432.42,6432.42,6432.42,6432.42,0],["2018-06-28",6432.42,6432.42,6432.42,6432.42,0],["2018-06-29",6432.42,6432.42,6432.42,6432.42,0],["2018-07-02",6432.42,6432.42,6432.42,6432.42,0],["2018-07-03",6432.42,6432.42,6432.42,6432.42,0],["2018-07-04",6432.42,6432.42,6432.42,6432.42,0],["2018-07-05",5501.41,5501.41,5501.41,5501.41,100],["2018-07-06",5501.41,5501.41,5501.41,5501.41,0],["2018-07-09",5501.41,5501.41,5501.41,5501.41,0],["2018-07-10",5501.41,5501.41,5501.41,5501.41,0],["2018-07-11",5501.41,5501.41,5501.41,5501.41,0],["2018-07-12",5501.41,5501.41,5501.41,5501.41,0],["2018-07-13",5501.41,5501.41,5501.41,5501.41,0],["2018-07-16",5501.41,5501.41,5501.41,5501.41,0],["2018-07-17",5501.41,5501.41,5501.41,5501.41,0],["2018-07-18",6305.46,6305.46,6305.46,6305.46,100],["2018-07-19",7236.47,7236.47,7236.47,7236.47,100],["2018-07-20",7236.47,7236.47,7236.47,7236.47,0],["2018-07-23",6220.83,6220.83,6220.83,6220.83,100],["2018-07-24",6220.83,6220.83,6220.83,6220.83,0],["2018-07-25",6220.83,6220.83,6220.83,6220.83,0],["2018-07-26",6220.83,6220.83,6220.83,6220.83,0],["2018-07-27",6220.83,6220.83,6220.83,6220.83,0],["2018-07-30",6220.83,6220.83,6220.83,6220.83,0],["2018-07-31",6220.83,6220.83,6220.83,6220.83,0],["2018-08-01",6220.83,6220.83,6220.83,6220.83,0],["2018-08-02",6220.83,6220.83,6220.83,6220.83,0],["2018-08-03",6220.83,6220.83,6220.83,6220.83,0],["2018-08-06",6220.83,6220.83,6220.83,6220.83,0],["2018-08-07",6220.83,6220.83,6220.83,6220.83,0],["2018-08-08",6220.83,6220.83,6220.83,6220.83,0],["2018-08-09",6220.83,6220.83,6220.83,6220.83,0],["2018-08-10",6220.83,6220.83,6220.83,6220.83,0],["2018-08-13",6220.83,6220.83,6220.83,6220.83,0],["2018-08-14",6220.83,6220.83,6220.83,6220.83,0],["2018-08-15",6220.83,6220.83,6220.83,6220.83,0],["2018-08-16",6220.83,6220.83,6220.83,6220.83,0],["2018-08-17",6220.83,6220.83,6220.83,6220.83,0],["2018-08-20",6220.83,6220.83,6220.83,6220.83,0],["2018-08-21",6220.83,6220.83,6220.83,6220.83,0],["2018-08-22",6220.83,6220.83,6220.83,6220.83,0],["2018-08-23",6220.83,6220.83,6220.83,6220.83,0],["2018-08-24",6220.83,6220.83,6220.83,6220.83,0],["2018-08-27",7151.83,7151.83,7151.83,7151.83,100],["2018-08-28",8209.8,8209.8,8209.8,8209.8,100],["2018-08-29",8463.71,8463.71,8463.71,8463.71,100],["2018-08-30",9310.08,9310.08,9310.08,9310.08,100],["2018-08-31",9310.08,9310.08,9310.08,9310.08,0],["2018-09-04",8506.03,8506.03,8506.03,8506.03,300],["2018-09-05",8506.03,8506.03,8506.03,8506.03,0],["2018-09-06",8506.03,8506.03,8506.03,8506.03,0],["2018-09-07",8506.03,8506.03,8506.03,8506.03,100],["2018-09-10",8506.03,8506.03,8506.03,8506.03,0],["2018-09-11",8506.03,8506.03,8252.12,8294.43,400],["2018-09-12",8040.52,8506.03,8040.52,8506.03,500],["2018-09-13",8040.52,8040.52,8040.52,8040.52,100],["2018-09-14",9225.44,9225.44,8040.52,8040.52,700],["2018-09-17",8167.48,8167.48,8167.48,8167.48,100],["2018-09-18",6982.56,7828.93,6982.56,7828.93,200],["2018-09-19",8463.71,8463.71,8463.71,8463.71,100],["2018-09-20",8463.71,8463.71,8463.71,8463.71,0],["2018-09-21",8463.71,8463.71,8463.71,8463.71,0],["2018-09-24",8463.71,8463.71,8463.71,8463.71,0],["2018-09-25",7194.15,7194.15,7194.15,7194.15,20100],["2018-09-26",7828.93,7828.93,7828.93,7828.93,100],["2018-09-27",7828.93,7828.93,7828.93,7828.93,0],["2018-09-28",8040.52,8040.52,8040.52,8040.52,200],["2018-10-01",8040.52,8040.52,8040.52,8040.52,0],["2018-10-02",8040.52,8040.52,8040.52,8040.52,0],["2018-10-03",8040.52,8040.52,8040.52,8040.52,0],["2018-10-04",8040.52,8040.52,8040.52,8040.52,0],["2018-10-05",8040.52,8040.52,8040.52,8040.52,0],["2018-10-08",8040.52,8040.52,8040.52,8040.52,0],["2018-10-09",8040.52,8040.52,8040.52,8040.52,100],["2018-10-10",8040.52,8040.52,8040.52,8040.52,0],["2018-10-11",8040.52,8040.52,8040.52,8040.52,0],["2018-10-12",8040.52,8040.52,8040.52,8040.52,0],["2018-10-15",8040.52,8040.52,8040.52,8040.52,0],["2018-10-16",8040.52,8040.52,8040.52,8040.52,0],["2018-10-17",8040.52,8040.52,8040.52,8040.52,0],["2018-10-18",8040.52,8040.52,8040.52,8040.52,0],["2018-10-19",6855.6,6855.6,6855.6,6855.6,100],["2018-10-22",7871.25,7871.25,7871.25,7871.25,100],["2018-10-23",7871.25,7871.25,7871.25,7871.25,0],["2018-10-24",7871.25,7871.25,7871.25,7871.25,0],["2018-10-25",7871.25,7871.25,7871.25,7871.25,0],["2018-10-26",7871.25,7871.25,7871.25,7871.25,0],["2018-10-29",7871.25,7871.25,7871.25,7871.25,0],["2018-10-30",7871.25,7871.25,7871.25,7871.25,0],["2018-10-31",7871.25,7871.25,7871.25,7871.25,0],["2018-11-01",7871.25,7871.25,7871.25,7871.25,157250],["2018-11-02",7871.25,7871.25,7871.25,7871.25,0],["2018-11-05",7871.25,7871.25,7871.25,7871.25,0],["2018-11-06",7871.25,7871.25,7871.25,7871.25,0],["2018-11-07",6728.65,6728.65,6728.65,6728.65,100],["2018-11-08",6728.65,6728.65,6728.65,6728.65,0],["2018-11-09",7701.98,7701.98,7701.98,7701.98,100],["2018-11-12",8252.12,8252.12,8252.12,8252.12,100],["2018-11-13",8252.12,8252.12,8252.12,8252.12,0],["2018-11-14",9479.35,9479.35,9479.35,9479.35,100],["2018-11-15",9479.35,9479.35,9479.35,9479.35,0],["2018-11-16",9479.35,9479.35,9479.35,9479.35,0],["2018-11-19",9479.35,9479.35,9479.35,9479.35,0],["2018-11-20",9479.35,9479.35,9479.35,9479.35,0],["2018-11-21",9479.35,9479.35,9479.35,9479.35,0],["2018-11-22",9479.35,9479.35,9479.35,9479.35,0],["2018-11-23",9479.35,9479.35,9479.35,9479.35,0],["2018-11-26",8082.84,8082.84,8082.84,8082.84,100],["2018-11-27",8082.84,8082.84,8082.84,8082.84,0],["2018-11-28",8082.84,8082.84,8082.84,8082.84,0],["2018-11-29",8082.84,8082.84,8082.84,8082.84,0],["2018-11-30",8082.84,8082.84,8082.84,8082.84,0],["2018-12-03",8082.84,8082.84,8082.84,8082.84,0],["2018-12-04",8082.84,8082.84,8082.84,8082.84,0],["2018-12-05",8082.84,8082.84,8082.84,8082.84,0],["2018-12-06",8082.84,8082.84,8082.84,8082.84,0],["2018-12-07",8082.84,8082.84,8082.84,8082.84,0],["2018-12-10",8082.84,8082.84,8082.84,8082.84,0],["2018-12-11",8082.84,8082.84,8082.84,8082.84,0],["2018-12-12",8082.84,8082.84,8082.84,8082.84,0],["2018-12-13",8082.84,8082.84,8082.84,8082.84,0],["2018-12-14",8082.84,8082.84,8082.84,8082.84,0],["2018-12-17",8082.84,8082.84,8082.84,8082.84,0],["2018-12-18",8082.84,8082.84,8082.84,8082.84,0],["2018-12-19",8082.84,8082.84,8082.84,8082.84,0],["2018-12-20",8082.84,8082.84,8082.84,8082.84,0],["2018-12-21",8082.84,8082.84,8082.84,8082.84,0],["2018-12-24",8082.84,8082.84,8082.84,8082.84,0],["2018-12-25",8082.84,8082.84,8082.84,8082.84,0],["2018-12-26",8082.84,8082.84,8082.84,8082.84,0],["2018-12-27",8082.84,8082.84,8082.84,8082.84,0],["2018-12-28",8082.84,8082.84,8082.84,8082.84,0],["2019-01-02",8082.84,8082.84,8082.84,8082.84,0],["2019-01-03",8082.84,8082.84,8082.84,8082.84,0],["2019-01-04",8082.84,8082.84,8082.84,8082.84,0],["2019-01-07",8082.84,8082.84,8082.84,8082.84,0],["2019-01-08",8082.84,8082.84,8082.84,8082.84,0],["2019-01-09",8082.84,8082.84,8082.84,8082.84,0],["2019-01-10",8082.84,8082.84,8082.84,8082.84,0],["2019-01-11",8082.84,8082.84,8082.84,8082.84,0],["2019-01-14",7828.93,8040.52,7828.93,8040.52,1100],["2019-01-15",6728.65,6728.65,6728.65,6728.65,100],["2019-01-16",6728.65,6728.65,6728.65,6728.65,0],["2019-01-17",7701.98,7701.98,7701.98,7701.98,100],["2019-01-18",8040.52,8040.52,8040.52,8040.52,15850],["2019-01-21",8040.52,8040.52,8040.52,8040.52,200],["2019-01-22",8040.52,8040.52,8040.52,8040.52,0],["2019-01-23",8040.52,8040.52,8040.52,8040.52,0],["2019-01-24",8040.52,8040.52,8040.52,8040.52,0],["2019-01-25",8040.52,8040.52,8040.52,8040.52,0],["2019-01-28",8040.52,8040.52,8040.52,8040.52,0],["2019-01-29",8040.52,8040.52,8040.52,8040.52,0],["2019-01-30",8040.52,8040.52,8040.52,8040.52,0],["2019-01-31",8040.52,8040.52,8040.52,8040.52,0],["2019-02-01",8040.52,8040.52,8040.52,8040.52,500],["2019-02-11",8040.52,8040.52,8040.52,8040.52,0],["2019-02-12",8040.52,8040.52,8040.52,8040.52,0],["2019-02-13",8040.52,8040.52,8040.52,8040.52,0],["2019-02-14",8040.52,8040.52,8040.52,8040.52,0],["2019-02-15",8675.3,8886.89,8675.3,8886.89,1100],["2019-02-18",8886.89,8886.89,8886.89,8886.89,1000],["2019-02-19",8886.89,8886.89,8886.89,8886.89,0],["2019-02-20",8463.71,8886.89,8463.71,8886.89,1500],["2019-02-21",8844.58,8844.58,8844.58,8844.58,0],["2019-02-22",8844.58,8844.58,8844.58,8844.58,0],["2019-02-25",8844.58,8844.58,8844.58,8844.58,0],["2019-02-26",8844.58,8844.58,8844.58,8844.58,0],["2019-02-27",8844.58,8844.58,8844.58,8844.58,100],["2019-02-28",8844.58,8844.58,8844.58,8844.58,0],["2019-03-01",8844.58,8844.58,8844.58,8844.58,0],["2019-03-04",8844.58,8844.58,8844.58,8844.58,0],["2019-03-05",8844.58,8844.58,8844.58,8844.58,0],["2019-03-06",9310.08,9310.08,9310.08,9310.08,500],["2019-03-07",7913.57,8463.71,7913.57,8463.71,200],["2019-03-08",8209.8,8209.8,8209.8,8209.8,0],["2019-03-11",8209.8,8209.8,8209.8,8209.8,0],["2019-03-12",8209.8,8209.8,8209.8,8209.8,0],["2019-03-13",8209.8,8209.8,8209.8,8209.8,0],["2019-03-14",8209.8,8209.8,8209.8,8209.8,0],["2019-03-15",8209.8,8209.8,8209.8,8209.8,0],["2019-03-18",8209.8,8209.8,8209.8,8209.8,0],["2019-03-19",8209.8,8209.8,8209.8,8209.8,0],["2019-03-20",8209.8,8209.8,8209.8,8209.8,0],["2019-03-21",8209.8,8209.8,8209.8,8209.8,0],["2019-03-22",6982.56,6982.56,6982.56,6982.56,100],["2019-03-25",5966.91,5966.91,5966.91,5966.91,100],["2019-03-26",5966.91,5966.91,5966.91,5966.91,0],["2019-03-27",5966.91,5966.91,5966.91,5966.91,0],["2019-03-28",5966.91,5966.91,5966.91,5966.91,0],["2019-03-29",5966.91,5966.91,5966.91,5966.91,0],["2019-04-01",5966.91,5966.91,5966.91,5966.91,0],["2019-04-02",5966.91,5966.91,5966.91,5966.91,0],["2019-04-03",5966.91,5966.91,5966.91,5966.91,0],["2019-04-04",5966.91,5966.91,5966.91,5966.91,0],["2019-04-05",5966.91,5966.91,5966.91,5966.91,0],["2019-04-08",5966.91,5966.91,5966.91,5966.91,0],["2019-04-09",5966.91,5966.91,5966.91,5966.91,0],["2019-04-10",5966.91,5966.91,5966.91,5966.91,0],["2019-04-11",5966.91,5966.91,5966.91,5966.91,0],["2019-04-12",5966.91,5966.91,5966.91,5966.91,0],["2019-04-16",5966.91,5966.91,5966.91,5966.91,0],["2019-04-17",5966.91,5966.91,5966.91,5966.91,0],["2019-04-18",5966.91,5966.91,5966.91,5966.91,0],["2019-04-19",5966.91,5966.91,5966.91,5966.91,0],["2019-04-22",5966.91,5966.91,5966.91,5966.91,0],["2019-04-23",5966.91,5966.91,5966.91,5966.91,0],["2019-04-24",5966.91,5966.91,5966.91,5966.91,0],["2019-04-25",5966.91,5966.91,5966.91,5966.91,0],["2019-04-26",5966.91,5966.91,5966.91,5966.91,0],["2019-05-02",5966.91,5966.91,5966.91,5966.91,0],["2019-05-03",5966.91,5966.91,5966.91,5966.91,0],["2019-05-06",5966.91,5966.91,5966.91,5966.91,0],["2019-05-07",8336.75,8336.75,8336.75,8336.75,300],["2019-05-08",8886.89,9563.99,8886.89,9563.99,1600],["2019-05-09",9479.35,9479.35,9479.35,9479.35,0],["2019-05-10",10579.64,10875.87,10579.64,10875.87,1300],["2019-05-13",11849.19,12357.02,11849.19,12357.02,400],["2019-05-14",12653.24,12695.56,12653.24,12695.56,200],["2019-05-15",12653.24,12695.56,12441.65,12441.65,2200],["2019-05-16",12568.61,12568.61,12568.61,12568.61,0],["2019-05-17",12568.61,12568.61,12568.61,12568.61,0],["2019-05-20",10706.59,10706.59,10706.59,10706.59,100],["2019-05-21",10706.59,10706.59,10706.59,10706.59,0],["2019-05-22",9563.99,9563.99,9563.99,9563.99,100],["2019-05-23",9690.95,9733.27,9690.95,9733.27,300],["2019-05-24",8294.43,9690.95,8294.43,9690.95,200],["2019-05-27",9013.85,9013.85,9013.85,9013.85,0],["2019-05-28",9013.85,9013.85,9013.85,9013.85,0],["2019-05-29",9013.85,9013.85,9013.85,9013.85,0],["2019-05-30",9013.85,9013.85,9013.85,9013.85,0],["2019-05-31",9013.85,9013.85,9013.85,9013.85,0],["2019-06-03",8463.71,8463.71,8463.71,8463.71,100],["2019-06-04",8463.71,8463.71,8463.71,8463.71,0],["2019-06-05",8463.71,8463.71,8463.71,8463.71,0],["2019-06-06",8463.71,8463.71,8463.71,8463.71,0],["2019-06-07",8463.71,8463.71,8463.71,8463.71,0],["2019-06-10",8463.71,8463.71,8463.71,8463.71,0],["2019-06-11",7617.34,7617.34,7617.34,7617.34,200],["2019-06-12",7617.34,7617.34,7617.34,7617.34,0],["2019-06-13",6474.74,6474.74,6474.74,6474.74,100],["2019-06-14",7405.75,7405.75,7405.75,7405.75,100],["2019-06-17",7405.75,7405.75,7405.75,7405.75,100],["2019-06-18",7405.75,7405.75,7405.75,7405.75,0],["2019-06-19",7405.75,7405.75,7405.75,7405.75,0],["2019-06-20",7405.75,7405.75,7405.75,7405.75,0],["2019-06-21",7405.75,7405.75,7405.75,7405.75,0],["2019-06-24",7405.75,7405.75,7405.75,7405.75,0],["2019-06-25",7405.75,7405.75,7405.75,7405.75,0],["2019-06-26",7405.75,7405.75,7405.75,7405.75,0],["2019-06-27",6305.46,8506.03,6305.46,8506.03,200],["2019-06-28",6305.46,7194.15,6305.46,7194.15,200],["2019-07-01",7194.15,7194.15,7194.15,7194.15,400],["2019-07-02",7194.15,7194.15,7194.15,7194.15,100],["2019-07-03",7194.15,7194.15,7194.15,7194.15,300],["2019-07-04",7194.15,7194.15,7194.15,7194.15,0],["2019-07-05",7236.47,7236.47,7194.15,7194.15,200],["2019-07-08",7236.47,7236.47,7236.47,7236.47,0],["2019-07-09",6178.51,6178.51,6178.51,6178.51,100],["2019-07-10",7067.2,7067.2,7067.2,7067.2,300],["2019-07-11",8125.16,8125.16,8125.16,8125.16,100],["2019-07-12",8125.16,8125.16,8125.16,8125.16,0],["2019-07-15",8125.16,8125.16,8125.16,8125.16,0],["2019-07-16",8125.16,8125.16,8125.16,8125.16,0],["2019-07-17",8125.16,8125.16,8125.16,8125.16,0],["2019-07-18",8125.16,8125.16,8125.16,8125.16,0],["2019-07-19",8125.16,8125.16,8125.16,8125.16,0],["2019-07-22",8125.16,8125.16,8125.16,8125.16,0],["2019-07-23",8125.16,8125.16,8125.16,8125.16,0],["2019-07-24",8125.16,8125.16,8125.16,8125.16,0],["2019-07-25",8125.16,8125.16,8125.16,8125.16,0],["2019-07-26",8125.16,8125.16,8125.16,8125.16,0],["2019-07-29",7109.52,7109.52,7109.52,7109.52,100],["2019-07-30",7109.52,7109.52,7109.52,7109.52,0],["2019-07-31",7109.52,7109.52,7109.52,7109.52,0],["2019-08-01",7109.52,7109.52,7109.52,7109.52,0],["2019-08-02",8040.52,8040.52,8040.52,8040.52,100],["2019-08-05",8463.71,8463.71,8463.71,8463.71,100],["2019-08-06",8463.71,8463.71,8463.71,8463.71,0],["2019-08-07",8463.71,8463.71,8463.71,8463.71,0],["2019-08-08",8463.71,8463.71,8463.71,8463.71,0],["2019-08-09",8463.71,8463.71,8463.71,8463.71,0],["2019-08-12",8463.71,8463.71,8463.71,8463.71,0],["2019-08-13",9521.67,9521.67,9310.08,9310.08,200],["2019-08-14",9437.04,9437.04,9437.04,9437.04,0],["2019-08-15",9437.04,9437.04,9437.04,9437.04,0],["2019-08-16",8040.52,8040.52,8040.52,8040.52,400],["2019-08-19",8437.59,8437.59,8437.59,8437.59,400],["2019-08-20",8437.59,8437.59,8437.59,8437.59,0],["2019-08-21",8437.59,8437.59,8437.59,8437.59,300],["2019-08-22",8437.59,8437.59,8437.59,8437.59,0],["2019-08-23",8189.42,8189.42,8189.42,8189.42,100],["2019-08-26",8189.42,8189.42,8189.42,8189.42,0],["2019-08-27",8189.42,8189.42,8189.42,8189.42,0],["2019-08-28",8189.42,8189.42,8189.42,8189.42,0],["2019-08-29",8189.42,8189.42,8189.42,8189.42,0],["2019-08-30",8189.42,8189.42,8189.42,8189.42,0],["2019-09-03",8189.42,8189.42,8189.42,8189.42,0],["2019-09-04",7444.93,7444.93,7444.93,7444.93,100],["2019-09-05",7444.93,7444.93,7444.93,7444.93,0],["2019-09-06",7444.93,7444.93,7444.93,7444.93,0],["2019-09-09",7444.93,7444.93,7444.93,7444.93,0],["2019-09-10",7444.93,7444.93,7444.93,7444.93,0],["2019-09-11",7444.93,7444.93,7444.93,7444.93,0],["2019-09-12",6948.6,6948.6,6948.6,6948.6,100],["2019-09-13",5906.31,5906.31,5906.31,5906.31,100],["2019-09-16",6750.07,6750.07,6750.07,6750.07,100],["2019-09-17",5757.41,5757.41,5757.41,5757.41,100],["2019-09-18",6601.17,6601.17,6601.17,6601.17,100],["2019-09-19",6948.6,7544.19,6948.6,7544.19,200],["2019-09-20",8189.42,8189.42,7941.26,7941.26,600],["2019-09-23",7990.89,7990.89,7990.89,7990.89,0],["2019-09-24",7990.89,7990.89,7990.89,7990.89,0],["2019-09-25",7990.89,7990.89,7990.89,7990.89,0],["2019-09-26",7990.89,7990.89,7990.89,7990.89,0],["2019-09-27",7990.89,7990.89,7990.89,7990.89,0],["2019-09-30",7891.62,7941.26,7395.3,7941.26,900],["2019-10-01",7643.46,7643.46,7643.46,7643.46,0],["2019-10-02",7841.99,7841.99,7841.99,7841.99,100],["2019-10-03",7444.93,7792.36,7444.93,7792.36,300],["2019-10-04",6948.6,6948.6,6948.6,6948.6,200],["2019-10-07",6948.6,6948.6,6948.6,6948.6,700],["2019-10-08",6948.6,6948.6,6948.6,6948.6,0],["2019-10-09",7345.66,7345.66,7345.66,7345.66,100],["2019-10-10",7444.93,7444.93,7444.93,7444.93,100],["2019-10-11",7693.09,7693.09,7693.09,7693.09,100],["2019-10-14",7693.09,7693.09,7693.09,7693.09,0],["2019-10-15",7693.09,7693.09,7693.09,7693.09,0],["2019-10-16",8834.65,8834.65,8834.65,8834.65,100],["2019-10-17",9876.94,9876.94,9876.94,9876.94,100],["2019-10-18",9876.94,9876.94,9876.94,9876.94,0],["2019-10-21",9876.94,9876.94,9876.94,9876.94,0],["2019-10-22",9876.94,9876.94,9876.94,9876.94,0],["2019-10-23",9876.94,9876.94,9876.94,9876.94,0],["2019-10-24",9876.94,9876.94,9876.94,9876.94,0],["2019-10-25",9876.94,9876.94,9876.94,9876.94,0],["2019-10-28",9876.94,9876.94,9876.94,9876.94,0],["2019-10-29",9876.94,9876.94,9876.94,9876.94,0],["2019-10-30",9876.94,9876.94,9876.94,9876.94,0],["2019-10-31",9876.94,9876.94,9876.94,9876.94,0],["2019-11-01",9876.94,9876.94,9876.94,9876.94,0],["2019-11-04",9876.94,9876.94,9876.94,9876.94,0],["2019-11-05",9876.94,9876.94,9876.94,9876.94,0],["2019-11-06",9876.94,9876.94,9876.94,9876.94,0],["2019-11-07",9876.94,9876.94,9876.94,9876.94,0],["2019-11-08",9876.94,9876.94,9876.94,9876.94,0],["2019-11-11",9876.94,9876.94,9876.94,9876.94,0],["2019-11-12",9876.94,9876.94,9876.94,9876.94,0],["2019-11-13",9876.94,9876.94,9876.94,9876.94,0],["2019-11-14",8437.59,8437.59,8437.59,8437.59,2000],["2019-11-15",8437.59,8437.59,8437.59,8437.59,0],["2019-11-18",7494.56,7494.56,7494.56,7494.56,100],["2019-11-19",7494.56,7494.56,7494.56,7494.56,0],["2019-11-20",7494.56,7494.56,7494.56,7494.56,0],["2019-11-21",6700.44,7494.56,6700.44,7494.56,1000],["2019-11-22",7395.3,7395.3,7395.3,7395.3,100],["2019-11-25",7196.76,7196.76,7196.76,7196.76,100],["2019-11-26",6948.6,6948.6,6948.6,6948.6,100],["2019-11-27",6700.44,6700.44,6601.17,6601.17,300],["2019-11-28",6650.8,6650.8,6650.8,6650.8,0],["2019-11-29",6650.8,6650.8,6650.8,6650.8,0],["2019-12-02",5807.04,7544.19,5807.04,7544.19,1100],["2019-12-03",6303.37,6948.6,6303.37,6948.6,200],["2019-12-04",6948.6,6948.6,6948.6,6948.6,100],["2019-12-05",7444.93,7444.93,7444.93,7444.93,100],["2019-12-06",6948.6,6948.6,6501.9,6501.9,800],["2019-12-09",6750.07,6750.07,6750.07,6750.07,0],["2019-12-10",5807.04,5807.04,5807.04,5807.04,100],["2019-12-11",6650.8,6650.8,6650.8,6650.8,100],["2019-12-12",5757.41,6750.07,5757.41,6750.07,400],["2019-12-13",6005.58,6005.58,6005.58,6005.58,100],["2019-12-16",6898.97,6898.97,6700.44,6700.44,700],["2019-12-17",7395.3,7395.3,7395.3,7395.3,100],["2019-12-18",7395.3,7395.3,7395.3,7395.3,0],["2019-12-19",7395.3,7395.3,7395.3,7395.3,0],["2019-12-20",8387.95,8387.95,8387.95,8387.95,100],["2019-12-23",7147.13,7147.13,7147.13,7147.13,100],["2019-12-24",7147.13,7147.13,7147.13,7147.13,0],["2019-12-25",7147.13,7147.13,7147.13,7147.13,0],["2019-12-26",7147.13,7147.13,7147.13,7147.13,0],["2019-12-27",8189.42,8189.42,8189.42,8189.42,100],["2019-12-30",8189.42,8189.42,8189.42,8189.42,0],["2019-12-31",9380.61,9380.61,9380.61,9380.61,100],["2020-01-02",10770.33,10770.33,10770.33,10770.33,100],["2020-01-03",10770.33,10770.33,10770.33,10770.33,0],["2020-01-06",10770.33,10770.33,10770.33,10770.33,0],["2020-01-07",10770.33,10770.33,10770.33,10770.33,0],["2020-01-08",10770.33,10770.33,10770.33,10770.33,0],["2020-01-09",10770.33,10770.33,10770.33,10770.33,0],["2020-01-10",10770.33,10770.33,10770.33,10770.33,0],["2020-01-13",10770.33,10770.33,10770.33,10770.33,0],["2020-01-14",10770.33,10770.33,10770.33,10770.33,0],["2020-01-15",10770.33,10770.33,10770.33,10770.33,0],["2020-01-16",10770.33,10770.33,10770.33,10770.33,0],["2020-01-17",10770.33,10770.33,10770.33,10770.33,0],["2020-01-20",10770.33,10770.33,10770.33,10770.33,0],["2020-01-21",10770.33,10770.33,10770.33,10770.33,0],["2020-01-22",10770.33,10770.33,10770.33,10770.33,0],["2020-01-30",10770.33,10770.33,10770.33,10770.33,0],["2020-01-31",9182.08,9182.08,9182.08,9182.08,2300],["2020-02-03",7841.99,7841.99,7841.99,7841.99,500],["2020-02-04",7841.99,7841.99,7841.99,7841.99,0],["2020-02-05",7841.99,7841.99,7841.99,7841.99,0],["2020-02-06",7841.99,7841.99,7841.99,7841.99,0],["2020-02-07",7841.99,7841.99,7841.99,7841.99,0],["2020-02-10",7841.99,7841.99,7841.99,7841.99,0],["2020-02-11",7841.99,7841.99,7841.99,7841.99,0],["2020-02-12",7841.99,7841.99,7841.99,7841.99,0],["2020-02-13",7841.99,7841.99,7841.99,7841.99,0],["2020-02-14",7841.99,7841.99,7841.99,7841.99,100],["2020-02-17",7841.99,7841.99,7841.99,7841.99,0],["2020-02-18",8364.79,8364.79,8364.79,8364.79,400],["2020-02-19",7841.99,7841.99,7841.99,7841.99,200],["2020-02-20",7841.99,7841.99,7841.99,7841.99,0],["2020-02-21",7841.99,7841.99,7841.99,7841.99,0],["2020-02-24",7841.99,7841.99,7841.99,7841.99,0],["2020-02-25",7841.99,7841.99,7841.99,7841.99,0],["2020-02-26",7841.99,7841.99,7841.99,7841.99,0],["2020-02-27",7841.99,7841.99,7841.99,7841.99,0],["2020-02-28",7841.99,7841.99,7841.99,7841.99,0],["2020-03-02",6796.39,6796.39,6796.39,6796.39,500],["2020-03-03",6796.39,6796.39,6796.39,6796.39,0],["2020-03-04",7057.79,7057.79,7057.79,7057.79,1000],["2020-03-05",7789.71,7789.71,7789.71,7789.71,100],["2020-03-06",7789.71,7789.71,7789.71,7789.71,0],["2020-03-09",7319.19,7319.19,7319.19,7319.19,100],["2020-03-10",7319.19,7319.19,7319.19,7319.19,0],["2020-03-11",7319.19,7319.19,7319.19,7319.19,0],["2020-03-12",6796.39,6796.39,6796.39,6796.39,100],["2020-03-13",6796.39,6796.39,6796.39,6796.39,0],["2020-03-16",6796.39,6796.39,6796.39,6796.39,0],["2020-03-17",7789.71,7789.71,7789.71,7789.71,100],["2020-03-18",8939.87,8939.87,8939.87,8939.87,100],["2020-03-19",8939.87,8939.87,8939.87,8939.87,0],["2020-03-20",8939.87,8939.87,8939.87,8939.87,0],["2020-03-23",8939.87,8939.87,8939.87,8939.87,0],["2020-03-24",8939.87,8939.87,8939.87,8939.87,0],["2020-03-25",7632.87,7632.87,7632.87,7632.87,200],["2020-03-26",7632.87,7632.87,7632.87,7632.87,0],["2020-03-27",7005.51,7005.51,7005.51,7005.51,100],["2020-03-30",7005.51,7005.51,7005.51,7005.51,0],["2020-03-31",6900.95,6900.95,6900.95,6900.95,200],["2020-04-01",6900.95,6900.95,6900.95,6900.95,0],["2020-04-03",6900.95,6900.95,6900.95,6900.95,0],["2020-04-06",6900.95,6900.95,6900.95,6900.95,0],["2020-04-07",6900.95,6900.95,6900.95,6900.95,0],["2020-04-08",6900.95,6900.95,6900.95,6900.95,0],["2020-04-09",6900.95,6900.95,6900.95,6900.95,1000],["2020-04-10",7894.27,7894.27,7894.27,7894.27,100],["2020-04-13",7894.27,7894.27,7894.27,7894.27,0],["2020-04-14",7894.27,7894.27,7894.27,7894.27,0],["2020-04-15",7580.59,7580.59,7319.19,7319.19,900],["2020-04-16",7476.03,7476.03,7476.03,7476.03,0],["2020-04-17",7423.75,7423.75,7423.75,7423.75,200],["2020-04-20",7423.75,7423.75,7423.75,7423.75,500],["2020-04-21",7423.75,7423.75,7423.75,7423.75,0],["2020-04-22",7423.75,7423.75,7423.75,7423.75,0],["2020-04-23",7423.75,7423.75,7423.75,7423.75,0],["2020-04-24",7423.75,7423.75,7423.75,7423.75,0],["2020-04-27",7423.75,7423.75,7423.75,7423.75,0],["2020-04-28",7423.75,7423.75,7423.75,7423.75,0],["2020-04-29",6848.67,6848.67,6848.67,6848.67,500],["2020-05-04",6848.67,6848.67,6848.67,6848.67,0],["2020-05-05",6848.67,6848.67,6848.67,6848.67,0],["2020-05-06",7841.99,7841.99,7841.99,7841.99,100],["2020-05-07",7841.99,7841.99,7841.99,7841.99,0],["2020-05-08",7841.99,7841.99,7841.99,7841.99,0],["2020-05-11",7841.99,7841.99,7841.99,7841.99,0],["2020-05-12",8992.15,8992.15,7580.59,7580.59,300],["2020-05-13",7319.19,7580.59,7319.19,7580.59,1300],["2020-05-14",7528.31,7528.31,7528.31,7528.31,0],["2020-05-15",6430.43,6430.43,6430.43,6430.43,100],["2020-05-18",6430.43,6430.43,6430.43,6430.43,0],["2020-05-19",6430.43,6430.43,6430.43,6430.43,0],["2020-05-20",5489.39,6482.71,5489.39,6482.71,600],["2020-05-21",7057.79,7057.79,7057.79,7057.79,100],["2020-05-22",7057.79,7057.79,7057.79,7057.79,0],["2020-05-25",7057.79,7057.79,7057.79,7057.79,0],["2020-05-26",8051.11,8051.11,8051.11,8051.11,100],["2020-05-27",8051.11,8051.11,8051.11,8051.11,0],["2020-05-28",8573.91,8573.91,8573.91,8573.91,100],["2020-05-29",7319.19,7319.19,7319.19,7319.19,100],["2020-06-01",7319.19,7946.55,7319.19,7946.55,1600],["2020-06-02",7685.15,7685.15,7685.15,7685.15,100],["2020-06-03",6534.99,6534.99,6534.99,6534.99,100],["2020-06-04",6534.99,6534.99,6534.99,6534.99,0],["2020-06-05",7476.03,7476.03,7476.03,7476.03,100],["2020-06-08",7476.03,7476.03,7476.03,7476.03,0],["2020-06-09",6587.27,6587.27,6587.27,6587.27,100],["2020-06-10",6587.27,6587.27,6587.27,6587.27,0],["2020-06-11",6587.27,6587.27,6587.27,6587.27,0],["2020-06-12",7528.31,7528.31,7528.31,7528.31,600],["2020-06-15",6430.43,6430.43,6430.43,6430.43,100],["2020-06-16",6430.43,6430.43,6430.43,6430.43,0],["2020-06-17",6430.43,6430.43,6430.43,6430.43,0],["2020-06-18",6430.43,6430.43,6430.43,6430.43,0],["2020-06-19",6430.43,6430.43,6430.43,6430.43,0],["2020-06-22",6430.43,6430.43,6430.43,6430.43,0],["2020-06-23",6430.43,6430.43,6430.43,6430.43,0],["2020-06-24",6430.43,6430.43,6430.43,6430.43,0],["2020-06-25",6430.43,6430.43,6430.43,6430.43,0],["2020-06-26",6430.43,6430.43,6430.43,6430.43,0],["2020-06-29",5473.84,5473.84,5473.84,5473.84,100],["2020-06-30",5473.84,5473.84,5473.84,5473.84,0],["2020-07-01",5473.84,5473.84,5473.84,5473.84,0],["2020-07-02",5473.84,5473.84,5473.84,5473.84,0],["2020-07-03",5473.84,5473.84,5473.84,5473.84,0],["2020-07-06",5473.84,5473.84,5473.84,5473.84,0],["2020-07-07",5473.84,5473.84,5473.84,5473.84,0],["2020-07-08",5473.84,5473.84,5473.84,5473.84,0],["2020-07-09",5473.84,5473.84,5473.84,5473.84,0],["2020-07-10",5473.84,5473.84,5473.84,5473.84,0],["2020-07-13",5473.84,5473.84,5473.84,5473.84,0],["2020-07-14",5473.84,5473.84,5473.84,5473.84,0],["2020-07-15",5473.84,5473.84,5473.84,5473.84,0],["2020-07-16",5473.84,5473.84,5473.84,5473.84,0],["2020-07-17",5473.84,5473.84,5473.84,5473.84,0],["2020-07-20",5473.84,5473.84,5473.84,5473.84,0],["2020-07-21",5473.84,5473.84,5473.84,5473.84,0],["2020-07-22",5473.84,5473.84,5473.84,5473.84,0],["2020-07-23",5473.84,5473.84,5473.84,5473.84,0],["2020-07-24",5473.84,5473.84,5473.84,5473.84,0],["2020-07-27",4676.68,6271.0,4676.68,6271.0,400],["2020-07-28",5898.99,5898.99,5898.99,5898.99,0],["2020-07-29",5898.99,5898.99,5898.99,5898.99,0],["2020-07-30",5101.83,5101.83,5101.83,5101.83,100],["2020-07-31",5101.83,5101.83,5101.83,5101.83,0],["2020-08-03",5101.83,5101.83,5101.83,5101.83,0],["2020-08-04",5101.83,5101.83,5101.83,5101.83,0],["2020-08-05",5101.83,5101.83,5101.83,5101.83,0],["2020-08-06",5101.83,5101.83,5101.83,5101.83,0],["2020-08-07",5101.83,5101.83,5101.83,5101.83,0],["2020-08-10",5101.83,5101.83,5101.83,5101.83,0],["2020-08-11",5101.83,5101.83,5101.83,5101.83,0],["2020-08-12",5101.83,5101.83,5101.83,5101.83,0],["2020-08-13",5101.83,5101.83,5101.83,5101.83,0],["2020-08-14",5101.83,5101.83,5101.83,5101.83,0],["2020-08-17",5101.83,5101.83,5101.83,5101.83,0],["2020-08-18",5101.83,5101.83,5101.83,5101.83,0],["2020-08-19",5101.83,5101.83,5101.83,5101.83,0],["2020-08-20",5101.83,5101.83,5101.83,5101.83,0],["2020-08-21",5101.83,5101.83,5101.83,5101.83,0],["2020-08-24",5101.83,5101.83,5101.83,5101.83,0],["2020-08-25",5101.83,5101.83,5101.83,5101.83,0],["2020-08-26",5101.83,5101.83,5101.83,5101.83,0],["2020-08-27",5101.83,5101.83,5101.83,5101.83,0],["2020-08-28",5101.83,5101.83,5101.83,5101.83,0],["2020-08-31",5101.83,5101.83,5101.83,5101.83,0],["2020-09-01",5101.83,5101.83,5101.83,5101.83,0],["2020-09-03",5101.83,5101.83,5101.83,5101.83,0],["2020-09-04",5101.83,5101.83,5101.83,5101.83,0],["2020-09-07",5101.83,5101.83,5101.83,5101.83,0],["2020-09-08",5101.83,5101.83,5101.83,5101.83,0],["2020-09-09",7121.31,7121.31,7121.31,7121.31,1000],["2020-09-10",7971.61,7971.61,7971.61,7971.61,900],["2020-09-11",7971.61,7971.61,7971.61,7971.61,0],["2020-09-14",7971.61,7971.61,7971.61,7971.61,0],["2020-09-15",7918.47,7918.47,6802.44,6802.44,200],["2020-09-16",7387.03,7387.03,7387.03,7387.03,0],["2020-09-17",6377.29,6377.29,6377.29,6377.29,100],["2020-09-18",7333.88,7333.88,6377.29,6377.29,2100],["2020-09-21",6430.43,6430.43,6430.43,6430.43,0],["2020-09-22",6430.43,6430.43,6430.43,6430.43,0],["2020-09-23",6430.43,6430.43,6430.43,6430.43,0],["2020-09-24",6430.43,6430.43,6430.43,6430.43,0],["2020-09-25",6483.58,6483.58,6483.58,6483.58,100],["2020-09-28",7440.17,7440.17,7440.17,7440.17,100],["2020-09-29",8556.2,8556.2,8556.2,8556.2,100],["2020-09-30",8556.2,8556.2,8556.2,8556.2,0],["2020-10-01",8556.2,8556.2,8556.2,8556.2,0],["2020-10-02",7280.74,7280.74,7280.74,7280.74,100],["2020-10-05",7280.74,7280.74,7280.74,7280.74,0],["2020-10-06",7280.74,7280.74,7280.74,7280.74,0],["2020-10-07",7280.74,7280.74,7280.74,7280.74,0],["2020-10-08",7280.74,7280.74,7280.74,7280.74,0],["2020-10-09",7280.74,7280.74,7280.74,7280.74,0],["2020-10-12",7280.74,7280.74,7280.74,7280.74,0],["2020-10-13",7280.74,7280.74,7280.74,7280.74,0],["2020-10-14",7705.89,7705.89,7705.89,7705.89,4300],["2020-10-15",6589.87,6589.87,6589.87,6589.87,100],["2020-10-16",5792.7,6643.01,5792.7,6643.01,300],["2020-10-19",6377.29,6377.29,6377.29,6377.29,0],["2020-10-20",5739.56,5739.56,5739.56,5739.56,100],["2020-10-21",5739.56,5739.56,5739.56,5739.56,0],["2020-10-22",6589.87,6589.87,4995.54,4995.54,300],["2020-10-23",5526.98,5526.98,5526.98,5526.98,0],["2020-10-26",5526.98,5526.98,5526.98,5526.98,0],["2020-10-27",5526.98,5526.98,5526.98,5526.98,0],["2020-10-28",5526.98,5526.98,5526.98,5526.98,0],["2020-10-29",5526.98,5526.98,5526.98,5526.98,0],["2020-10-30",5526.98,5526.98,5526.98,5526.98,0],["2020-11-02",5526.98,5526.98,5526.98,5526.98,0],["2020-11-03",5526.98,5526.98,5526.98,5526.98,0],["2020-11-04",5526.98,5526.98,5526.98,5526.98,0],["2020-11-05",5526.98,5526.98,5526.98,5526.98,0],["2020-11-06",5526.98,5526.98,5526.98,5526.98,0],["2020-11-09",5526.98,5526.98,5526.98,5526.98,0],["2020-11-10",5526.98,5526.98,5526.98,5526.98,0],["2020-11-11",5526.98,5526.98,5526.98,5526.98,0],["2020-11-12",5526.98,5526.98,5526.98,5526.98,0],["2020-11-13",5526.98,5526.98,5526.98,5526.98,0],["2020-11-16",5526.98,5526.98,5526.98,5526.98,0],["2020-11-17",5526.98,5526.98,5526.98,5526.98,0],["2020-11-18",5526.98,5526.98,5526.98,5526.98,0],["2020-11-19",5526.98,5526.98,5526.98,5526.98,0],["2020-11-20",5526.98,5526.98,5526.98,5526.98,0],["2020-11-23",5526.98,5526.98,5526.98,5526.98,0],["2020-11-24",4729.82,4729.82,4729.82,4729.82,100],["2020-11-25",4729.82,4729.82,4729.82,4729.82,0],["2020-11-26",4729.82,4729.82,4729.82,4729.82,0],["2020-11-27",4729.82,4729.82,4729.82,4729.82,0],["2020-11-30",4729.82,4729.82,4729.82,4729.82,0],["2020-12-01",4729.82,4729.82,4729.82,4729.82,0],["2020-12-02",4729.82,4729.82,4729.82,4729.82,0],["2020-12-03",4729.82,4729.82,4729.82,4729.82,0],["2020-12-04",4729.82,4729.82,4729.82,4729.82,0],["2020-12-07",4729.82,4729.82,4729.82,4729.82,0],["2020-12-08",4729.82,4729.82,4729.82,4729.82,0],["2020-12-09",4729.82,4729.82,4729.82,4729.82,0],["2020-12-10",4729.82,4729.82,4729.82,4729.82,0],["2020-12-11",4729.82,4729.82,4729.82,4729.82,0],["2020-12-14",4729.82,4729.82,4729.82,4729.82,0],["2020-12-15",4729.82,4729.82,4729.82,4729.82,0],["2020-12-16",4729.82,4729.82,4729.82,4729.82,0],["2020-12-17",4729.82,4729.82,4729.82,4729.82,0],["2020-12-18",4729.82,4729.82,4729.82,4729.82,0],["2020-12-21",4729.82,4729.82,4729.82,4729.82,0],["2020-12-22",4729.82,4729.82,4729.82,4729.82,0],["2020-12-23",4729.82,4729.82,4729.82,4729.82,0],["2020-12-24",4729.82,4729.82,4729.82,4729.82,0],["2020-12-25",4729.82,4729.82,4729.82,4729.82,0],["2020-12-28",4729.82,4729.82,4729.82,4729.82,0],["2020-12-29",4729.82,4729.82,4729.82,4729.82,0],["2020-12-30",4729.82,4729.82,4729.82,4729.82,0],["2020-12-31",4729.82,4729.82,4729.82,4729.82,0],["2021-01-04",4729.82,4729.82,4729.82,4729.82,0],["2021-01-05",6589.87,6589.87,5420.7,5420.7,500],["2021-01-06",5633.27,5633.27,5633.27,5633.27,0],["2021-01-07",5633.27,5633.27,5633.27,5633.27,0],["2021-01-08",4836.11,6430.43,4836.11,6430.43,300],["2021-01-11",6749.3,6749.3,6749.3,6749.3,100],["2021-01-12",7440.17,7759.04,7440.17,7759.04,1100],["2021-01-13",7705.89,7705.89,7705.89,7705.89,0],["2021-01-14",7705.89,7705.89,7705.89,7705.89,600],["2021-01-15",7705.89,7705.89,7705.89,7705.89,0],["2021-01-18",7705.89,7705.89,7705.89,7705.89,0],["2021-01-19",7705.89,7705.89,7705.89,7705.89,0],["2021-01-20",7705.89,7705.89,7705.89,7705.89,0],["2021-01-21",8821.92,8821.92,8237.33,8237.33,900],["2021-01-22",8290.48,8290.48,8290.48,8290.48,0],["2021-01-25",8290.48,8290.48,8290.48,8290.48,0],["2021-01-26",7174.45,7174.45,7174.45,7174.45,100],["2021-01-27",7174.45,7174.45,7174.45,7174.45,200],["2021-01-28",7174.45,7174.45,7174.45,7174.45,0],["2021-01-29",7174.45,7174.45,7174.45,7174.45,0],["2021-02-01",7174.45,7174.45,7174.45,7174.45,0],["2021-02-02",7280.74,7280.74,7280.74,7280.74,100],["2021-02-03",7280.74,7280.74,7280.74,7280.74,0],["2021-02-04",7280.74,7280.74,7280.74,7280.74,0],["2021-02-05",7280.74,7280.74,7280.74,7280.74,0],["2021-02-08",7280.74,7280.74,7280.74,7280.74,0],["2021-02-09",7280.74,7280.74,7280.74,7280.74,0],["2021-02-17",7280.74,7280.74,7280.74,7280.74,0],["2021-02-18",7280.74,7280.74,7280.74,7280.74,0],["2021-02-19",7280.74,7280.74,7280.74,7280.74,0],["2021-02-22",7280.74,7280.74,7280.74,7280.74,0],["2021-02-23",7280.74,7280.74,7280.74,7280.74,0],["2021-02-24",7280.74,7280.74,7280.74,7280.74,0],["2021-02-25",7280.74,7280.74,7280.74,7280.74,0],["2021-02-26",7280.74,7280.74,7280.74,7280.74,0],["2021-03-01",7280.74,7280.74,7280.74,7280.74,0],["2021-03-02",6696.15,6696.15,6696.15,6696.15,100],["2021-03-03",7652.75,7652.75,7652.75,7652.75,200],["2021-03-04",6908.73,6908.73,6908.73,6908.73,100],["2021-03-05",6005.28,6005.28,6005.28,6005.28,100],["2021-03-08",5314.41,5314.41,5314.41,5314.41,100],["2021-03-09",5314.41,5314.41,5314.41,5314.41,0],["2021-03-10",5314.41,5314.41,5314.41,5314.41,0],["2021-03-11",5314.41,5314.41,5314.41,5314.41,0],["2021-03-12",5314.41,5314.41,5314.41,5314.41,0],["2021-03-15",5314.41,5314.41,5314.41,5314.41,0],["2021-03-16",5314.41,5314.41,5314.41,5314.41,0],["2021-03-17",5314.41,5314.41,5314.41,5314.41,0],["2021-03-18",5314.41,5314.41,5314.41,5314.41,0],["2021-03-19",5314.41,5314.41,5314.41,5314.41,0],["2021-03-22",5314.41,5314.41,5314.41,5314.41,0],["2021-03-23",5314.41,5314.41,5314.41,5314.41,0],["2021-03-24",5314.41,5314.41,5314.41,5314.41,0],["2021-03-25",5314.41,5314.41,5314.41,5314.41,0],["2021-03-26",4623.53,4623.53,4623.53,4623.53,100],["2021-03-29",4623.53,4623.53,4623.53,4623.53,0],["2021-03-30",4623.53,4623.53,4623.53,4623.53,0],["2021-03-31",4623.53,4623.53,4623.53,4623.53,0],["2021-04-01",4623.53,4623.53,4623.53,4623.53,0],["2021-04-02",4623.53,4623.53,4623.53,4623.53,0],["2021-04-05",4623.53,4623.53,4623.53,4623.53,0],["2021-04-06",4623.53,4623.53,4623.53,4623.53,0],["2021-04-07",4623.53,4623.53,4623.53,4623.53,0],["2021-04-08",4623.53,4623.53,4623.53,4623.53,0],["2021-04-09",4623.53,4623.53,4623.53,4623.53,0],["2021-04-12",4623.53,4623.53,4623.53,4623.53,0],["2021-04-13",4623.53,4623.53,4623.53,4623.53,0],["2021-04-14",4623.53,4623.53,4623.53,4623.53,0],["2021-04-15",4623.53,4623.53,4623.53,4623.53,0],["2021-04-16",4623.53,4623.53,4623.53,4623.53,0],["2021-04-19",4623.53,4623.53,4623.53,4623.53,0],["2021-04-20",4623.53,4623.53,4623.53,4623.53,0],["2021-04-22",4623.53,4623.53,4623.53,4623.53,0],["2021-04-23",4623.53,4623.53,4623.53,4623.53,0],["2021-04-26",4623.53,4623.53,4623.53,4623.53,0],["2021-04-27",4623.53,4623.53,4623.53,4623.53,0],["2021-04-28",4623.53,4623.53,4623.53,4623.53,0],["2021-04-29",4623.53,4623.53,4623.53,4623.53,0],["2021-05-04",4623.53,4623.53,4623.53,4623.53,0],["2021-05-05",4623.53,4623.53,4623.53,4623.53,0],["2021-05-06",5314.41,5314.41,5314.41,5314.41,500],["2021-05-07",5314.41,5314.41,5314.41,5314.41,0],["2021-05-10",6111.57,6111.57,6111.57,6111.57,600],["2021-05-11",6111.57,6111.57,6111.57,6111.57,0],["2021-05-12",5367.55,5367.55,5367.55,5367.55,100],["2021-05-13",5367.55,5367.55,5367.55,5367.55,0],["2021-05-14",5367.55,5367.55,5367.55,5367.55,0],["2021-05-17",5367.55,5367.55,5367.55,5367.55,0],["2021-05-18",5367.55,5367.55,5367.55,5367.55,0],["2021-05-19",5367.55,5367.55,5367.55,5367.55,0],["2021-05-20",5367.55,5367.55,5367.55,5367.55,0],["2021-05-21",5367.55,5367.55,5367.55,5367.55,0],["2021-05-24",5367.55,5367.55,5367.55,5367.55,0],["2021-05-25",5367.55,5367.55,5367.55,5367.55,0],["2021-05-26",5367.55,5367.55,5367.55,5367.55,0],["2021-05-27",5367.55,5367.55,5367.55,5367.55,0],["2021-05-28",5367.55,5367.55,5367.55,5367.55,0],["2021-05-31",5367.55,5367.55,5367.55,5367.55,0],["2021-06-01",5367.55,5367.55,5367.55,5367.55,0],["2021-06-02",5367.55,5367.55,5367.55,5367.55,0],["2021-06-03",5367.55,5367.55,5367.55,5367.55,0],["2021-06-04",5367.55,5367.55,5367.55,5367.55,0],["2021-06-07",5367.55,5367.55,5367.55,5367.55,0],["2021-06-08",5367.55,5367.55,5367.55,5367.55,0],["2021-06-09",5367.55,5367.55,5367.55,5367.55,0],["2021-06-10",5367.55,5367.55,5367.55,5367.55,0],["2021-06-11",5367.55,5367.55,5367.55,5367.55,0],["2021-06-14",4568.13,6166.97,4568.13,6166.97,200],["2021-06-15",5367.55,5367.55,5367.55,5367.55,0],["2021-06-16",5367.55,5367.55,5367.55,5367.55,0],["2021-06-17",5367.55,5367.55,5367.55,5367.55,0],["2021-06-18",5367.55,5367.55,5367.55,5367.55,0],["2021-06-21",5367.55,5367.55,5367.55,5367.55,0],["2021-06-22",5367.55,5367.55,5367.55,5367.55,0],["2021-06-23",5367.55,5367.55,5367.55,5367.55,0],["2021-06-24",5367.55,5367.55,5367.55,5367.55,0],["2021-06-25",6166.97,6166.97,6166.97,6166.97,100],["2021-06-28",6166.97,6166.97,6166.97,6166.97,0],["2021-06-29",7080.6,7080.6,7080.6,7080.6,100],["2021-06-30",6052.77,7994.23,6052.77,7994.23,200],["2021-07-01",7994.23,8051.33,7994.23,8051.33,1300],["2021-07-02",6852.19,6852.19,6852.19,6852.19,100],["2021-07-05",6052.77,6052.77,6052.77,6052.77,100],["2021-07-06",6909.3,6909.3,6909.3,6909.3,500],["2021-07-07",6909.3,6909.3,6909.3,6909.3,0],["2021-07-08",5881.47,7937.12,5881.47,7937.12,200],["2021-07-09",6052.77,6052.77,6052.77,6052.77,100],["2021-07-12",5196.25,5196.25,5196.25,5196.25,200],["2021-07-13",5196.25,5196.25,5196.25,5196.25,0],["2021-07-14",5938.57,5938.57,5938.57,5938.57,500],["2021-07-15",5938.57,5938.57,5938.57,5938.57,0],["2021-07-16",5938.57,5938.57,5938.57,5938.57,0],["2021-07-19",5310.45,5310.45,5310.45,5310.45,100],["2021-07-20",5310.45,5310.45,5310.45,5310.45,0],["2021-07-21",5310.45,5310.45,5310.45,5310.45,0],["2021-07-22",5310.45,5310.45,5310.45,5310.45,0],["2021-07-23",5310.45,5310.45,5310.45,5310.45,0],["2021-07-26",5310.45,5310.45,5310.45,5310.45,0],["2021-07-27",5310.45,5310.45,5310.45,5310.45,0],["2021-07-28",5310.45,5310.45,5310.45,5310.45,0],["2021-07-29",5310.45,5310.45,5310.45,5310.45,0],["2021-07-30",5310.45,5310.45,5310.45,5310.45,0],["2021-08-02",5310.45,5310.45,5310.45,5310.45,0],["2021-08-03",5310.45,5310.45,5310.45,5310.45,0],["2021-08-04",5310.45,5310.45,5310.45,5310.45,0],["2021-08-05",5310.45,5310.45,5310.45,5310.45,0],["2021-08-06",5310.45,5310.45,5310.45,5310.45,0],["2021-08-09",5310.45,5310.45,5310.45,5310.45,0],["2021-08-10",5310.45,5310.45,5310.45,5310.45,0],["2021-08-11",5310.45,5310.45,5310.45,5310.45,0],["2021-08-12",5310.45,5310.45,5310.45,5310.45,0],["2021-08-13",4568.13,4568.13,4568.13,4568.13,100],["2021-08-16",4568.13,4568.13,4568.13,4568.13,0],["2021-08-17",4568.13,4568.13,4568.13,4568.13,0],["2021-08-18",4568.13,4568.13,4568.13,4568.13,0],["2021-08-19",4568.13,4568.13,4568.13,4568.13,0],["2021-08-20",4568.13,4568.13,4568.13,4568.13,0],["2021-08-23",4568.13,4568.13,4568.13,4568.13,0],["2021-08-24",4568.13,4568.13,4568.13,4568.13,0],["2021-08-25",4568.13,4568.13,4568.13,4568.13,0],["2021-08-26",4568.13,4568.13,4568.13,4568.13,0],["2021-08-27",4568.13,4568.13,4568.13,4568.13,0],["2021-08-30",4568.13,4568.13,4568.13,4568.13,0],["2021-08-31",5253.35,5253.35,5253.35,5253.35,100],["2021-09-01",5253.35,5253.35,5253.35,5253.35,0],["2021-09-06",5995.67,5995.67,5995.67,5995.67,100],["2021-09-07",5995.67,5995.67,5995.67,5995.67,0],["2021-09-08",5995.67,5995.67,5995.67,5995.67,0],["2021-09-09",5995.67,5995.67,5995.67,5995.67,0],["2021-09-10",5995.67,5995.67,5995.67,5995.67,0],["2021-09-13",5995.67,5995.67,5995.67,5995.67,0],["2021-09-14",5995.67,5995.67,5995.67,5995.67,0],["2021-09-15",5995.67,5995.67,5995.67,5995.67,0],["2021-09-16",6852.19,6852.19,6852.19,6852.19,300],["2021-09-17",7880.02,7880.02,7880.02,7880.02,100],["2021-09-20",9022.06,9022.06,8850.75,8964.95,5900],["2021-09-21",9079.16,9136.26,9079.16,9079.16,500],["2021-09-22",7994.23,7994.23,7994.23,7994.23,100],["2021-09-23",7994.23,7994.23,7994.23,7994.23,400],["2021-09-24",8793.65,8793.65,8793.65,8793.65,2100],["2021-09-27",8793.65,8793.65,8793.65,8793.65,0],["2021-09-28",8793.65,8793.65,8793.65,8793.65,0],["2021-09-29",8793.65,8793.65,8793.65,8793.65,0],["2021-09-30",8793.65,8793.65,8793.65,8793.65,0],["2021-10-01",8793.65,8793.65,8793.65,8793.65,0],["2021-10-04",8793.65,8793.65,8793.65,8793.65,0],["2021-10-05",8793.65,8793.65,8793.65,8793.65,0],["2021-10-06",8279.73,8279.73,8279.73,8279.73,300],["2021-10-07",8279.73,8850.75,8279.73,8850.75,900],["2021-10-08",8336.84,8336.84,8336.84,8336.84,300],["2021-10-11",8336.84,8393.94,8336.84,8393.94,1100],["2021-10-12",8336.84,8336.84,8336.84,8336.84,0],["2021-10-13",8336.84,8336.84,8336.84,8336.84,0],["2021-10-14",8336.84,8336.84,8336.84,8336.84,0],["2021-10-15",8336.84,8336.84,8336.84,8336.84,0],["2021-10-18",8964.95,9136.26,8964.95,9136.26,3400],["2021-10-19",9022.06,9022.06,9022.06,9022.06,0],["2021-10-20",9022.06,9022.06,9022.06,9022.06,0],["2021-10-21",8565.24,8565.24,8565.24,8565.24,100],["2021-10-22",8565.24,8565.24,8565.24,8565.24,0],["2021-10-25",8565.24,8565.24,8565.24,8565.24,0],["2021-10-26",9136.26,9136.26,9136.26,9136.26,4000],["2021-10-27",9136.26,9136.26,9136.26,9136.26,0],["2021-10-28",9136.26,9136.26,9136.26,9136.26,0],["2021-10-29",9136.26,9136.26,9136.26,9136.26,8500],["2021-11-01",7765.82,8565.24,7765.82,8565.24,1100],["2021-11-02",8508.14,8508.14,8508.14,8508.14,0],["2021-11-03",8508.14,8508.14,8508.14,8508.14,0],["2021-11-04",8508.14,8508.14,8508.14,8508.14,0],["2021-11-05",8508.14,8508.14,8508.14,8508.14,0],["2021-11-08",7251.91,7251.91,7251.91,7251.91,100],["2021-11-09",8336.84,8336.84,8336.84,8336.84,100],["2021-11-10",8336.84,8336.84,8336.84,8336.84,0],["2021-11-11",7137.7,7137.7,7137.7,7137.7,200],["2021-11-12",6109.87,8165.53,6109.87,8165.53,1200],["2021-11-15",8793.65,8793.65,8793.65,8793.65,100],["2021-11-16",10106.99,10106.99,9136.26,9136.26,9800],["2021-11-17",8279.73,8279.73,8279.73,8279.73,200],["2021-11-18",9136.26,9136.26,9136.26,9136.26,5600],["2021-11-19",9136.26,9136.26,9136.26,9136.26,1600],["2021-11-22",9136.26,9136.26,9136.26,9136.26,0],["2021-11-23",9136.26,9136.26,9136.26,9136.26,0],["2021-11-24",8108.43,8108.43,8108.43,8108.43,200],["2021-11-25",8108.43,8108.43,8108.43,8108.43,0],["2021-11-26",8108.43,8108.43,8108.43,8108.43,0],["2021-11-29",8108.43,8108.43,8108.43,8108.43,0],["2021-11-30",9250.46,9250.46,8565.24,8850.75,3900],["2021-12-01",8793.65,8793.65,8793.65,8793.65,0],["2021-12-02",9136.26,9136.26,9136.26,9136.26,600],["2021-12-03",9136.26,9136.26,9136.26,9136.26,0],["2021-12-06",9136.26,9136.26,9136.26,9136.26,0],["2021-12-07",9136.26,9136.26,9136.26,9136.26,0],["2021-12-08",9136.26,9136.26,9136.26,9136.26,0],["2021-12-09",10506.7,10506.7,9250.46,9250.46,1300],["2021-12-10",9421.77,9421.77,9421.77,9421.77,4400],["2021-12-13",8565.24,8565.24,8565.24,8565.24,200],["2021-12-14",8850.75,8850.75,8850.75,8850.75,700],["2021-12-15",8793.65,8793.65,8793.65,8793.65,1000],["2021-12-16",8793.65,8793.65,8793.65,8793.65,0],["2021-12-17",8793.65,8793.65,8793.65,8793.65,0],["2021-12-20",8793.65,8793.65,8793.65,8793.65,300],["2021-12-21",7994.23,7994.23,7994.23,7994.23,200],["2021-12-22",9136.26,9136.26,9136.26,9136.26,1400],["2021-12-23",9136.26,9136.26,9136.26,9136.26,0],["2021-12-24",9136.26,9136.26,9136.26,9136.26,0],["2021-12-27",9136.26,9136.26,9136.26,9136.26,1000],["2021-12-28",9136.26,9136.26,9136.26,9136.26,0],["2021-12-29",9136.26,9136.26,9136.26,9136.26,0],["2021-12-30",9136.26,9136.26,9136.26,9136.26,0],["2021-12-31",9136.26,9136.26,9136.26,9136.26,0],["2022-01-04",10106.99,10506.7,10106.99,10506.7,20400],["2022-01-05",10506.7,10506.7,10506.7,10506.7,0],["2022-01-06",10506.7,10506.7,10506.7,10506.7,0],["2022-01-07",9421.77,10506.7,9421.77,10506.7,10200],["2022-01-10",8964.95,8964.95,8964.95,8964.95,1000],["2022-01-11",10278.29,10278.29,10278.29,10278.29,300],["2022-01-12",10278.29,10278.29,10278.29,10278.29,300],["2022-01-13",10278.29,10278.29,10278.29,10278.29,100],["2022-01-14",9535.97,9535.97,9535.97,9535.97,100],["2022-01-17",10278.29,10278.29,10278.29,10278.29,100],["2022-01-18",10563.8,10563.8,10278.29,10278.29,1400],["2022-01-19",10392.49,10392.49,10392.49,10392.49,0],["2022-01-20",10392.49,10392.49,10392.49,10392.49,0],["2022-01-21",10278.29,10392.49,10278.29,10392.49,1300],["2022-01-24",10392.49,10392.49,10392.49,10392.49,0],["2022-01-25",10392.49,10392.49,10392.49,10392.49,3574556],["2022-01-26",8850.75,8850.75,8850.75,8850.75,300],["2022-01-27",8850.75,8850.75,8850.75,8850.75,0],["2022-01-28",8850.75,8850.75,8850.75,8850.75,0],["2022-02-07",10164.09,10164.09,10164.09,10164.09,500],["2022-02-08",11420.32,11648.73,10278.29,10278.29,700],["2022-02-09",11363.22,11363.22,11363.22,11363.22,0],["2022-02-10",9992.78,9992.78,9992.78,9992.78,300],["2022-02-11",9992.78,9992.78,9992.78,9992.78,0],["2022-02-14",8850.75,8850.75,8565.24,8565.24,500],["2022-02-15",9878.58,9878.58,9878.58,9878.58,162700],["2022-02-16",9878.58,9878.58,9878.58,9878.58,0],["2022-02-17",9707.27,9707.27,9707.27,9707.27,100],["2022-02-18",9707.27,9707.27,9707.27,9707.27,0],["2022-02-21",9707.27,9707.27,9707.27,9707.27,0],["2022-02-22",9707.27,9707.27,9707.27,9707.27,0],["2022-02-23",10278.29,10278.29,10278.29,10278.29,500],["2022-02-24",10278.29,10278.29,10278.29,10278.29,500],["2022-02-25",10278.29,10278.29,10278.29,10278.29,0],["2022-02-28",9764.38,10278.29,9764.38,10278.29,300],["2022-03-01",8907.85,9707.27,8907.85,9707.27,200],["2022-03-02",10563.8,10563.8,10563.8,10563.8,1200],["2022-03-03",10563.8,10563.8,10563.8,10563.8,0],["2022-03-04",10563.8,10563.8,10278.29,10278.29,1500],["2022-03-07",11134.82,11934.24,11134.82,11934.24,7600],["2022-03-08",11820.03,11820.03,11820.03,11820.03,0],["2022-03-09",11134.82,12562.36,11134.82,12562.36,3600],["2022-03-10",11705.83,11705.83,11705.83,11705.83,0],["2022-03-11",11705.83,11991.34,11705.83,11991.34,1900],["2022-03-14",11877.14,11877.14,11877.14,11877.14,0],["2022-03-15",11991.34,11991.34,11991.34,11991.34,1000],["2022-03-16",12276.85,12276.85,12276.85,12276.85,1000],["2022-03-17",11934.24,12562.36,11934.24,12562.36,1200],["2022-03-18",12505.25,12505.25,12505.25,12505.25,0],["2022-03-21",11877.14,12847.86,11877.14,12847.86,2200],["2022-03-22",12676.56,12676.56,12676.56,12676.56,0],["2022-03-23",12676.56,12676.56,12676.56,12676.56,0],["2022-03-24",11991.34,11991.34,11991.34,11991.34,100],["2022-03-25",11991.34,11991.34,11991.34,11991.34,0],["2022-03-28",13133.37,13761.49,12562.36,13761.49,3500],["2022-03-29",13761.49,15360.33,13761.49,15360.33,2700],["2022-03-30",15417.44,16844.98,15417.44,16844.98,20500],["2022-03-31",18843.53,18843.53,14332.51,17130.48,2800],["2022-04-01",17130.48,19014.84,16559.47,19014.84,13800],["2022-04-04",19414.55,20727.89,18329.62,20727.89,13700],["2022-04-05",20727.89,23754.27,20727.89,23411.66,17100],["2022-04-06",23126.15,23126.15,20099.77,20099.77,7200],["2022-04-07",17415.99,18558.03,17415.99,17415.99,12000],["2022-04-08",15189.03,18843.53,15189.03,18843.53,4300],["2022-04-12",15988.45,16844.98,14275.4,15702.94,1600],["2022-04-13",17073.38,17073.38,17073.38,17073.38,1700],["2022-04-14",16559.47,17987.01,16559.47,16844.98,1800],["2022-04-15",17644.4,17701.5,17644.4,17701.5,3300],["2022-04-18",16559.47,16559.47,15074.83,15074.83,9600],["2022-04-19",14332.51,16559.47,14332.51,16559.47,2300],["2022-04-20",14732.22,14732.22,14732.22,14732.22,0],["2022-04-21",14732.22,16844.98,14732.22,16844.98,8100],["2022-04-22",14332.51,16730.77,14332.51,16273.96,8200],["2022-04-25",14846.42,16559.47,14332.51,14618.01,16600],["2022-04-26",14732.22,14732.22,14732.22,14732.22,1002300],["2022-04-27",16559.47,16559.47,16559.47,16559.47,327700],["2022-04-28",15988.45,16559.47,15988.45,16559.47,800],["2022-04-29",16559.47,16559.47,16559.47,16559.47,1300],["2022-05-04",16559.47,16559.47,16559.47,16559.47,0],["2022-05-05",16559.47,16559.47,16559.47,16559.47,0],["2022-05-06",16559.47,16559.47,16559.47,16559.47,200],["2022-05-09",16559.47,16559.47,16559.47,16559.47,0],["2022-05-10",14846.42,15131.93,14218.3,15131.93,11300],["2022-05-11",12333.95,16331.06,12333.95,16331.06,200],["2022-05-12",16445.27,16445.27,16445.27,16445.27,100],["2022-05-13",16445.27,16445.27,16445.27,16445.27,0],["2022-05-16",14275.4,14275.4,14275.4,14275.4,1000],["2022-05-17",15131.93,15131.93,15074.83,15131.93,600],["2022-05-18",15417.44,15417.44,15417.44,15417.44,65000],["2022-05-19",14275.4,14275.4,13247.58,13247.58,1600],["2022-05-20",12562.36,14560.91,12562.36,14560.91,1100],["2022-05-23",15074.83,15074.83,15074.83,15074.83,300],["2022-05-24",15074.83,15074.83,15074.83,15074.83,0],["2022-05-25",16559.47,16559.47,14846.42,15074.83,700],["2022-05-26",16559.47,16559.47,14275.4,15702.94,1300],["2022-05-27",15417.44,15417.44,15417.44,15417.44,100],["2022-05-30",15702.94,15702.94,15702.94,15702.94,100],["2022-05-31",15702.94,15702.94,15702.94,15702.94,0],["2022-06-01",15702.94,15702.94,15702.94,15702.94,0],["2022-06-02",15702.94,15702.94,15702.94,15702.94,0],["2022-06-03",15702.94,15702.94,15702.94,15702.94,212000],["2022-06-06",16559.47,16559.47,13361.78,13361.78,800],["2022-06-07",13190.47,14846.42,13133.37,14846.42,900],["2022-06-08",15417.44,15417.44,13418.88,14275.4,2300],["2022-06-09",13590.18,13590.18,13590.18,13590.18,0],["2022-06-10",13590.18,13590.18,13590.18,13590.18,0],["2022-06-13",13590.18,13590.18,13590.18,13590.18,0],["2022-06-14",13590.18,13590.18,13590.18,13590.18,218100],["2022-06-15",14275.4,14275.4,13304.68,13304.68,5400],["2022-06-16",13533.08,13533.08,13533.08,13533.08,35930],["2022-06-17",13533.08,13533.08,13533.08,13533.08,0],["2022-06-20",13989.9,13989.9,13989.9,13989.9,1100],["2022-06-21",13704.39,13989.9,13704.39,13989.9,2000],["2022-06-22",13818.59,13818.59,13818.59,13818.59,0],["2022-06-23",13818.59,13818.59,13818.59,13818.59,0],["2022-06-24",13818.59,13818.59,13818.59,13818.59,0],["2022-06-27",13818.59,13818.59,13818.59,13818.59,0],["2022-06-28",13818.59,13818.59,13818.59,13818.59,0],["2022-06-29",13704.39,13704.39,13704.39,13704.39,200],["2022-06-30",13704.39,13704.39,13704.39,13704.39,500],["2022-07-01",13704.39,13704.39,13704.39,13704.39,0],["2022-07-04",13704.39,13704.39,13704.39,13704.39,0],["2022-07-05",13704.39,13704.39,13704.39,13704.39,0],["2022-07-06",12276.85,12276.85,12276.85,12276.85,100],["2022-07-07",12276.85,12276.85,12276.85,12276.85,0],["2022-07-08",12276.85,12276.85,12276.85,12276.85,0],["2022-07-11",12276.85,12276.85,12276.85,12276.85,0],["2022-07-12",11705.83,12562.36,11705.83,12562.36,200],["2022-07-13",12219.75,12219.75,10563.8,10563.8,5700],["2022-07-14",12048.44,12048.44,12048.44,12048.44,0],["2022-07-15",12048.44,12048.44,12048.44,12048.44,100],["2022-07-18",12048.44,12448.15,11991.34,12448.15,600],["2022-07-19",12105.54,12105.54,12105.54,12105.54,0],["2022-07-20",12105.54,12105.54,12105.54,12105.54,0],["2022-07-21",13818.59,13818.59,13818.59,13818.59,100],["2022-07-22",13818.59,13818.59,13818.59,13818.59,0],["2022-07-25",12276.85,12276.85,12276.85,12276.85,500],["2022-07-26",12276.85,12276.85,12276.85,12276.85,0],["2022-07-27",12276.85,12276.85,12276.85,12276.85,1327000],["2022-07-28",12276.85,12276.85,12276.85,12276.85,0],["2022-07-29",12276.85,12276.85,12276.85,12276.85,0],["2022-08-01",12562.36,12562.36,12562.36,12562.36,100],["2022-08-02",12562.36,12562.36,12562.36,12562.36,0],["2022-08-03",13875.69,13875.69,13875.69,13875.69,100],["2022-08-04",13875.69,13875.69,13875.69,13875.69,3900],["2022-08-05",15931.35,15931.35,15931.35,15931.35,100],["2022-08-08",14846.42,14846.42,14846.42,14846.42,100],["2022-08-09",14846.42,14846.42,14846.42,14846.42,0],["2022-08-10",14846.42,14846.42,14846.42,14846.42,0],["2022-08-11",15189.03,15189.03,14275.4,14275.4,300],["2022-08-12",14903.52,14903.52,14903.52,14903.52,0],["2022-08-15",14903.52,14903.52,14903.52,14903.52,0],["2022-08-16",14903.52,14903.52,14903.52,14903.52,0],["2022-08-17",14903.52,14903.52,14903.52,14903.52,0],["2022-08-18",14903.52,14903.52,14903.52,14903.52,0],["2022-08-19",14903.52,14903.52,14903.52,14903.52,0],["2022-08-22",14903.52,14903.52,14903.52,14903.52,0],["2022-08-23",14903.52,14903.52,14903.52,14903.52,0],["2022-08-24",14903.52,14903.52,14903.52,14903.52,0],["2022-08-25",14903.52,14903.52,14903.52,14903.52,0],["2022-08-26",14903.52,14903.52,14903.52,14903.52,0],["2022-08-29",14275.4,14275.4,14275.4,14275.4,200],["2022-08-30",13989.9,13989.9,13989.9,13989.9,600],["2022-08-31",13989.9,13989.9,13989.9,13989.9,1000],["2022-09-05",11934.24,11934.24,11934.24,11934.24,2100],["2022-09-06",11934.24,11934.24,11934.24,11934.24,0],["2022-09-07",11934.24,11934.24,11934.24,11934.24,0],["2022-09-08",11934.24,11934.24,11934.24,11934.24,0],["2022-09-09",11934.24,11934.24,11934.24,11934.24,0],["2022-09-12",11934.24,11934.24,11934.24,11934.24,300],["2022-09-13",11934.24,11934.24,11934.24,11934.24,200],["2022-09-14",11934.24,11934.24,11934.24,11934.24,0],["2022-09-15",11705.83,11705.83,11705.83,11705.83,600],["2022-09-16",13418.88,13418.88,11705.83,11705.83,1100],["2022-09-19",11705.83,11705.83,11420.32,11420.32,1700],["2022-09-20",11705.83,11705.83,11705.83,11705.83,1000],["2022-09-21",11705.83,11705.83,11705.83,11705.83,0],["2022-09-22",11134.82,11134.82,11134.82,11134.82,1000],["2022-09-23",10849.31,10849.31,10849.31,10849.31,100],["2022-09-26",10849.31,11705.83,10849.31,10849.31,1700],["2022-09-27",10906.41,10906.41,10906.41,10906.41,0],["2022-09-28",12505.25,12505.25,12505.25,12505.25,100],["2022-09-29",12505.25,12505.25,12505.25,12505.25,0],["2022-09-30",12505.25,12505.25,12505.25,12505.25,0],["2022-10-03",12505.25,12505.25,12505.25,12505.25,0],["2022-10-04",14332.51,14332.51,14332.51,14332.51,100],["2022-10-05",15417.44,15417.44,13190.47,13190.47,400],["2022-10-06",15474.54,15474.54,15474.54,15474.54,100],["2022-10-07",15474.54,15474.54,15474.54,15474.54,0],["2022-10-10",15474.54,15474.54,15474.54,15474.54,0],["2022-10-11",15474.54,15474.54,15474.54,15474.54,0],["2022-10-12",15474.54,15474.54,15474.54,15474.54,0],["2022-10-13",15474.54,15474.54,15474.54,15474.54,100],["2022-10-14",15131.93,15131.93,14275.4,14275.4,4200],["2022-10-17",14618.01,14618.01,14618.01,14618.01,0],["2022-10-18",14618.01,14618.01,14618.01,14618.01,0],["2022-10-19",14618.01,14618.01,14618.01,14618.01,0],["2022-10-20",12448.15,12448.15,12448.15,12448.15,200],["2022-10-21",14275.4,14275.4,14275.4,14275.4,100],["2022-10-24",14275.4,14275.4,14275.4,14275.4,0],["2022-10-25",14275.4,14275.4,14275.4,14275.4,0],["2022-10-26",14275.4,14275.4,14275.4,14275.4,0],["2022-10-27",14275.4,14275.4,14275.4,14275.4,0],["2022-10-28",14275.4,14275.4,14275.4,14275.4,0],["2022-10-31",14275.4,14275.4,14275.4,14275.4,0],["2022-11-01",14275.4,14275.4,14275.4,14275.4,0],["2022-11-02",14275.4,14275.4,14275.4,14275.4,0],["2022-11-03",14275.4,14275.4,14275.4,14275.4,0],["2022-11-04",14275.4,14275.4,14275.4,14275.4,0],["2022-11-07",14275.4,14275.4,14275.4,14275.4,0],["2022-11-08",14275.4,14275.4,14275.4,14275.4,0],["2022-11-09",13989.9,14275.4,13989.9,14275.4,11000],["2022-11-10",14275.4,14275.4,14275.4,14275.4,0],["2022-11-11",14275.4,14275.4,14275.4,14275.4,0],["2022-11-14",14275.4,14275.4,14275.4,14275.4,0],["2022-11-15",14275.4,14275.4,14275.4,14275.4,0],["2022-11-16",14275.4,14275.4,14275.4,14275.4,0],["2022-11-17",14275.4,14275.4,14275.4,14275.4,0],["2022-11-18",14275.4,14275.4,14275.4,14275.4,0],["2022-11-21",14275.4,14275.4,14275.4,14275.4,0],["2022-11-22",14275.4,14275.4,14275.4,14275.4,0],["2022-11-23",13704.39,13704.39,13704.39,13704.39,200],["2022-11-24",13704.39,13704.39,13704.39,13704.39,0],["2022-11-25",13133.37,13133.37,11991.34,11991.34,1400],["2022-11-28",12333.95,12333.95,10849.31,11134.82,1800],["2022-11-29",11648.73,11648.73,11648.73,11648.73,0],["2022-11-30",11648.73,11648.73,11648.73,11648.73,0],["2022-12-01",13304.68,13304.68,13304.68,13304.68,200],["2022-12-02",13704.39,14560.91,13704.39,14560.91,800],["2022-12-05",12562.36,12562.36,12562.36,12562.36,100],["2022-12-06",12562.36,12562.36,12562.36,12562.36,0],["2022-12-07",12562.36,12562.36,12562.36,12562.36,0],["2022-12-08",12562.36,12562.36,12562.36,12562.36,0],["2022-12-09",12562.36,12562.36,12562.36,12562.36,0],["2022-12-12",12562.36,12562.36,12562.36,12562.36,0],["2022-12-13",12676.56,14446.71,12676.56,14446.71,400],["2022-12-14",13361.78,13361.78,13361.78,13361.78,0],["2022-12-15",13361.78,13361.78,13361.78,13361.78,0],["2022-12-16",13361.78,13361.78,13361.78,13361.78,0],["2022-12-19",13361.78,13361.78,13361.78,13361.78,0],["2022-12-20",13361.78,13361.78,13361.78,13361.78,0],["2022-12-21",13361.78,13361.78,13361.78,13361.78,0],["2022-12-22",13133.37,13133.37,13133.37,13133.37,100],["2022-12-23",13133.37,13133.37,13133.37,13133.37,0],["2022-12-26",14275.4,15074.83,14275.4,15074.83,1200],["2022-12-27",14446.71,14446.71,14446.71,14446.71,100],["2022-12-28",14275.4,14275.4,13190.47,13190.47,3300],["2022-12-29",13418.88,13418.88,13418.88,13418.88,900],["2022-12-30",13418.88,13418.88,13418.88,13418.88,500],["2023-01-03",15131.93,15131.93,15131.93,15131.93,100],["2023-01-04",17358.89,17358.89,17358.89,17358.89,100],["2023-01-05",17187.59,17187.59,17187.59,17187.59,100],["2023-01-06",17187.59,17187.59,17187.59,17187.59,0],["2023-01-09",17130.48,17130.48,17130.48,17130.48,300],["2023-01-10",17130.48,17130.48,17130.48,17130.48,0],["2023-01-11",17130.48,17130.48,17130.48,17130.48,0],["2023-01-12",14560.91,14560.91,14560.91,14560.91,5000],["2023-01-13",12847.86,12847.86,12448.15,12448.15,8300],["2023-01-16",14275.4,14275.4,14275.4,14275.4,18600],["2023-01-17",13133.37,13133.37,13133.37,13133.37,100],["2023-01-18",13304.68,13304.68,13190.47,13190.47,3500],["2023-01-19",14275.4,14275.4,14275.4,14275.4,200],["2023-01-27",16388.16,16388.16,16388.16,16388.16,100],["2023-01-30",16388.16,16388.16,16388.16,16388.16,0],["2023-01-31",14275.4,14275.4,14275.4,14275.4,500],["2023-02-01",12619.46,12619.46,12562.36,12562.36,400],["2023-02-02",13989.9,13989.9,13989.9,13989.9,500],["2023-02-03",14275.4,14275.4,14275.4,14275.4,18300],["2023-02-06",15988.45,15988.45,15988.45,15988.45,100],["2023-02-07",15988.45,15988.45,15988.45,15988.45,0],["2023-02-08",15988.45,15988.45,15988.45,15988.45,0],["2023-02-09",14275.4,14275.4,14275.4,14275.4,30000],["2023-02-10",14275.4,14275.4,14275.4,14275.4,0],["2023-02-13",14275.4,14275.4,14275.4,14275.4,0],["2023-02-14",14846.42,14846.42,14846.42,14846.42,100],["2023-02-15",14846.42,14846.42,14846.42,14846.42,0],["2023-02-16",14275.4,14275.4,14275.4,14275.4,48600],["2023-02-17",14275.4,14275.4,14275.4,14275.4,3800],["2023-02-20",14275.4,14275.4,14275.4,14275.4,1700],["2023-02-21",14275.4,14275.4,14275.4,14275.4,100],["2023-02-22",14275.4,14275.4,14275.4,14275.4,1200],["2023-02-23",14275.4,14275.4,14275.4,14275.4,0],["2023-02-24",14275.4,14275.4,14275.4,14275.4,200],["2023-02-27",14275.4,14275.4,14275.4,14275.4,2300],["2023-02-28",14275.4,14275.4,14275.4,14275.4,0],["2023-03-01",14275.4,14275.4,14275.4,14275.4,300],["2023-03-02",16388.16,16388.16,15988.45,15988.45,600],["2023-03-03",16045.55,16045.55,16045.55,16045.55,0],["2023-03-06",16045.55,16045.55,16045.55,16045.55,0],["2023-03-07",16045.55,16045.55,16045.55,16045.55,0],["2023-03-08",16045.55,16045.55,16045.55,16045.55,0],["2023-03-09",16045.55,16045.55,16045.55,16045.55,500],["2023-03-10",16045.55,16045.55,16045.55,16045.55,0],["2023-03-13",14275.4,14275.4,14275.4,14275.4,1200],["2023-03-14",14275.4,14275.4,14275.4,14275.4,1900],["2023-03-15",14275.4,14275.4,14275.4,14275.4,900],["2023-03-16",14275.4,14275.4,14275.4,14275.4,0],["2023-03-17",14275.4,14275.4,14275.4,14275.4,100],["2023-03-20",14275.4,14275.4,14275.4,14275.4,100],["2023-03-21",14275.4,14275.4,14275.4,14275.4,0],["2023-03-22",14275.4,14275.4,14275.4,14275.4,100],["2023-03-23",14275.4,14275.4,14275.4,14275.4,0],["2023-03-24",14275.4,14275.4,14275.4,14275.4,0],["2023-03-27",15131.93,15988.45,15131.93,15988.45,900],["2023-03-28",15702.94,15702.94,15702.94,15702.94,0],["2023-03-29",15702.94,15702.94,15702.94,15702.94,0],["2023-03-30",15702.94,15702.94,15702.94,15702.94,0],["2023-03-31",15702.94,15702.94,15702.94,15702.94,0],["2023-04-03",15702.94,15702.94,15702.94,15702.94,100],["2023-04-04",15702.94,15702.94,15702.94,15702.94,0],["2023-04-05",15702.94,15702.94,15702.94,15702.94,0],["2023-04-06",15702.94,15702.94,15702.94,15702.94,100],["2023-04-07",15702.94,15702.94,15702.94,15702.94,0],["2023-04-10",14275.4,14275.4,14275.4,14275.4,4900],["2023-04-11",14275.4,14275.4,14275.4,14275.4,0],["2023-04-12",14275.4,14275.4,14275.4,14275.4,0],["2023-04-13",14275.4,14275.4,14275.4,14275.4,0],["2023-04-14",14275.4,14275.4,14275.4,14275.4,0],["2023-04-17",14789.32,14789.32,14275.4,14275.4,10000],["2023-04-18",14275.4,14275.4,14275.4,14275.4,5600],["2023-04-19",14332.51,14332.51,14275.4,14275.4,15200],["2023-04-20",14275.4,14275.4,14275.4,14275.4,900],["2023-04-21",14275.4,14275.4,14275.4,14275.4,0],["2023-04-24",14389.61,16273.96,14389.61,16273.96,1600],["2023-04-25",15931.35,15931.35,15931.35,15931.35,0],["2023-04-26",15931.35,15931.35,15931.35,15931.35,2000],["2023-04-27",14446.71,14446.71,14446.71,14446.71,300],["2023-04-28",13190.47,14446.71,13190.47,14446.71,2100],["2023-05-04",14560.91,14560.91,14560.91,14560.91,10000],["2023-05-05",14846.42,14846.42,14846.42,14846.42,200],["2023-05-08",14846.42,17073.38,14846.42,17073.38,1800],["2023-05-09",14275.4,14275.4,14275.4,14275.4,100],["2023-05-10",14846.42,14846.42,14846.42,14846.42,20100],["2023-05-11",14332.51,14846.42,14332.51,14846.42,200],["2023-05-12",14275.4,14275.4,14275.4,14275.4,100],["2023-05-15",16388.16,16388.16,16388.16,16388.16,100],["2023-05-16",16388.16,16388.16,16388.16,16388.16,100],["2023-05-17",14960.62,14960.62,14560.91,14560.91,1600],["2023-05-18",13418.88,13418.88,13418.88,13418.88,500],["2023-05-19",15417.44,15417.44,13190.47,15417.44,3000],["2023-05-22",14560.91,14560.91,14560.91,14560.91,200],["2023-05-23",16730.77,16730.77,16559.47,16559.47,300],["2023-05-24",14560.91,16673.67,14560.91,16673.67,200],["2023-05-25",16673.67,16673.67,14560.91,14560.91,2200],["2023-05-26",13818.59,13818.59,13818.59,13818.59,200],["2023-05-29",15874.25,15874.25,15874.25,15874.25,6300],["2023-05-30",15874.25,15874.25,15874.25,15874.25,0],["2023-05-31",14389.61,14389.61,14389.61,14389.61,100],["2023-06-01",12676.56,14275.4,12676.56,14275.4,300],["2023-06-02",15131.93,15131.93,15131.93,15131.93,10000],["2023-06-05",13590.18,15131.93,13590.18,13704.39,3100],["2023-06-06",14618.01,14618.01,14618.01,14618.01,0],["2023-06-07",13704.39,13704.39,13704.39,13704.39,200],["2023-06-08",13704.39,13704.39,13704.39,13704.39,0],["2023-06-09",13704.39,13704.39,13704.39,13704.39,0],["2023-06-12",12676.56,13704.39,12676.56,13704.39,2100],["2023-06-13",12448.15,14846.42,12448.15,14846.42,1400],["2023-06-14",14503.81,14503.81,14503.81,14503.81,0],["2023-06-15",14503.81,14503.81,14503.81,14503.81,0],["2023-06-16",14275.4,14275.4,14275.4,14275.4,900],["2023-06-19",14275.4,14275.4,14275.4,14275.4,0],["2023-06-20",14275.4,14275.4,14275.4,14275.4,0],["2023-06-21",14275.4,14275.4,14275.4,14275.4,0],["2023-06-22",14275.4,14275.4,14275.4,14275.4,200],["2023-06-23",14275.4,14275.4,14275.4,14275.4,0],["2023-06-26",14275.4,14275.4,14275.4,14275.4,0],["2023-06-27",14275.4,14275.4,14275.4,14275.4,0],["2023-06-28",14560.91,14560.91,14560.91,14560.91,100],["2023-06-29",14675.12,16559.47,14675.12,15417.44,3700],["2023-06-30",15417.44,15417.44,15417.44,15417.44,2400],["2023-07-12",18558.03,18558.03,18272.52,18558.03,29500],["2023-07-13",20385.28,20385.28,18558.03,20385.28,22700],["2023-07-14",21698.61,22383.83,19129.04,22155.43,35300],["2023-07-17",20385.28,20556.58,19985.57,19985.57,23100],["2023-07-18",19186.14,19186.14,18158.31,18158.31,3800],["2023-07-19",18158.31,19700.06,17987.01,18272.52,2700],["2023-07-20",19871.36,19871.36,18386.72,19300.35,1400],["2023-07-21",19814.26,19814.26,19300.35,19300.35,500],["2023-07-24",17987.01,19300.35,17987.01,18044.11,12000],["2023-07-25",19129.04,19129.04,18044.11,18957.74,10500],["2023-07-26",19357.45,19357.45,19357.45,19357.45,100],["2023-07-27",19071.94,19071.94,19071.94,19071.94,100],["2023-07-28",18558.03,18558.03,17987.01,18272.52,3100],["2023-07-31",18272.52,18272.52,17415.99,18044.11,6600],["2023-08-01",17187.59,17987.01,16616.57,16959.18,4200],["2023-08-02",17929.91,17929.91,16559.47,17758.6,7400],["2023-08-03",17130.48,17130.48,16673.67,16844.98,700],["2023-08-04",16844.98,17016.28,16216.86,16216.86,8900],["2023-08-07",16844.98,17701.5,16844.98,17587.3,5300],["2023-08-08",17130.48,18558.03,16559.47,17987.01,18600],["2023-08-09",18158.31,18158.31,18158.31,18158.31,300],["2023-08-10",17758.6,17758.6,16559.47,17587.3,15300],["2023-08-11",17872.81,17872.81,16730.77,17644.4,2400],["2023-08-14",17130.48,17415.99,16559.47,16616.57,20800],["2023-08-15",16045.55,17701.5,16045.55,17644.4,24400],["2023-08-16",18158.31,18786.43,17130.48,18044.11,13800],["2023-08-17",17872.81,17872.81,16787.88,16844.98,6800],["2023-08-18",16844.98,17473.09,16844.98,17473.09,1700],["2023-08-21",17473.09,18215.42,17301.79,17530.2,9000],["2023-08-22",17644.4,17644.4,17358.89,17358.89,1700],["2023-08-23",17644.4,18158.31,16616.57,17187.59,20800],["2023-08-24",18525.14,18525.14,17187.59,17187.59,5700],["2023-08-25",17655.73,17655.73,17053.83,17187.59,1800],["2023-08-28",17053.83,17053.83,15850.03,16385.05,11100],["2023-08-29",16585.69,16585.69,16050.66,16050.66,3400],["2023-08-30",16719.44,16719.44,16050.66,16385.05,3400],["2023-08-31",16050.66,16853.2,16050.66,16853.2,8700],["2023-09-05",16719.44,16719.44,16318.18,16318.18,5400],["2023-09-06",16385.05,16385.05,16050.66,16050.66,4100],["2023-09-07",16050.66,16719.44,16050.66,16050.66,11800],["2023-09-08",16050.66,16050.66,15582.52,15916.91,10800],["2023-09-11",15515.64,16451.93,15515.64,16385.05,11700],["2023-09-12",16385.05,16385.05,15916.91,16251.3,600],["2023-09-13",15582.52,16050.66,15448.76,15515.64,16000],["2023-09-14",15515.64,15916.91,14779.99,15448.76,2100],["2023-09-15",14913.74,15983.79,14913.74,14913.74,9800],["2023-09-18",15716.28,15716.28,14846.86,15315.01,1800],["2023-09-19",14579.35,15448.76,14579.35,15047.5,4300],["2023-09-20",15248.13,15381.89,14913.74,15047.5,6200],["2023-09-21",15649.4,15649.4,15649.4,15649.4,200],["2023-09-22",14779.99,14779.99,14713.11,14779.99,4500],["2023-09-25",14779.99,14779.99,14779.99,14779.99,2500],["2023-09-26",14779.99,14779.99,14779.99,14779.99,5300],["2023-09-27",14044.33,14713.11,13509.31,14713.11,1600],["2023-09-28",14579.35,14579.35,14579.35,14579.35,6000],["2023-09-29",14980.62,15047.5,14111.21,14111.21,300],["2023-10-02",14044.33,14111.21,14044.33,14111.21,900],["2023-10-03",13375.55,14044.33,13375.55,14044.33,2700],["2023-10-04",13709.94,13910.58,13709.94,13910.58,3100],["2023-10-05",13843.7,14111.21,13843.7,14111.21,300],["2023-10-06",13910.58,13910.58,13910.58,13910.58,900],["2023-10-09",13843.7,14311.84,13843.7,14311.84,800],["2023-10-10",14378.72,14445.6,14378.72,14445.6,300],["2023-10-11",14445.6,14445.6,14445.6,14445.6,0],["2023-10-12",14646.23,14646.23,14044.33,14579.35,8100],["2023-10-13",13776.82,14579.35,13709.94,14579.35,2200],["2023-10-16",14579.35,14579.35,14579.35,14579.35,7700],["2023-10-17",14579.35,14579.35,14579.35,14579.35,1900],["2023-10-18",13709.94,14311.84,13442.43,14311.84,1100],["2023-10-19",13375.55,14244.96,13375.55,14244.96,1800],["2023-10-20",14512.48,14512.48,13709.94,13709.94,1300],["2023-10-23",14244.96,14244.96,14244.96,14244.96,100],["2023-10-24",14178.09,14178.09,14178.09,14178.09,100],["2023-10-25",14178.09,14178.09,14178.09,14178.09,0],["2023-10-26",13709.94,13709.94,13174.92,13241.8,3200],["2023-10-27",13241.8,13776.82,13241.8,13776.82,400],["2023-10-30",12573.02,13375.55,12573.02,12706.78,1800],["2023-10-31",13442.43,13442.43,12573.02,13308.68,3400],["2023-11-01",13509.31,13509.31,12171.75,13308.68,1400],["2023-11-02",13977.45,13977.45,12238.63,13241.8,1100],["2023-11-03",13910.58,13910.58,12238.63,12238.63,1600],["2023-11-06",12439.26,12706.78,12439.26,12506.14,300],["2023-11-07",12974.29,12974.29,12974.29,12974.29,100],["2023-11-08",12706.78,13241.8,12706.78,12907.41,800],["2023-11-09",13174.92,13174.92,13174.92,13174.92,100],["2023-11-10",13041.16,13041.16,12573.02,12573.02,3400],["2023-11-13",12706.78,12706.78,12706.78,12706.78,3900],["2023-11-14",12706.78,12706.78,12573.02,12706.78,6500],["2023-11-15",13041.16,13041.16,12706.78,12974.29,13700],["2023-11-16",12439.26,12439.26,12439.26,12439.26,100],["2023-11-17",13375.55,13375.55,13375.55,13375.55,100],["2023-11-20",12238.63,14044.33,12238.63,12773.65,1200],["2023-11-21",13375.55,13375.55,12439.26,13041.16,2600],["2023-11-22",13509.31,13509.31,12706.78,13041.16,2000],["2023-11-23",13041.16,13041.16,13041.16,13041.16,4700],["2023-11-24",13041.16,13041.16,12773.65,12773.65,1000],["2023-11-27",12773.65,13041.16,12773.65,12773.65,1200],["2023-11-28",12104.88,13776.82,12104.88,13643.06,1100],["2023-11-29",12573.02,13977.45,12573.02,13977.45,6600],["2023-11-30",12706.78,13910.58,12706.78,13241.8,2100],["2023-12-01",13643.06,13910.58,13308.68,13308.68,5200],["2023-12-04",13910.58,13977.45,13910.58,13977.45,900],["2023-12-05",13041.16,14713.11,13041.16,13375.55,3700],["2023-12-06",13108.04,14713.11,13108.04,13643.06,10400],["2023-12-07",13442.43,14980.62,13442.43,14044.33,10900],["2023-12-08",13709.94,14713.11,13709.94,13977.45,2500],["2023-12-11",15114.38,15315.01,14111.21,14244.96,11400],["2023-12-12",13241.8,13241.8,13241.8,13241.8,100],["2023-12-13",14512.48,14512.48,14512.48,14512.48,2100],["2023-12-14",14713.11,14713.11,14713.11,14713.11,4200],["2023-12-15",13442.43,15114.38,13442.43,13643.06,1500],["2023-12-18",14980.62,14980.62,13910.58,13910.58,7400],["2023-12-19",15047.5,15248.13,14512.48,14646.23,2800],["2023-12-20",16050.66,16050.66,15114.38,15716.28,700],["2023-12-21",14713.11,14713.11,14244.96,14378.72,900],["2023-12-22",14713.11,15783.15,14713.11,14779.99,2500],["2023-12-25",16184.42,16184.42,16184.42,16184.42,600],["2023-12-26",15047.5,15716.28,15047.5,15114.38,500],["2023-12-27",14913.74,15850.03,14913.74,15047.5,1700],["2023-12-28",15114.38,16518.81,15114.38,16451.93,6500],["2023-12-29",14913.74,17722.61,14913.74,17722.61,1100],["2024-01-02",16050.66,16117.54,15983.79,15983.79,1200],["2024-01-03",14713.11,16385.05,14713.11,14779.99,1000],["2024-01-04",14846.86,16251.3,14846.86,16251.3,4000],["2024-01-05",15047.5,16652.56,15047.5,15716.28,2000],["2024-01-08",15381.89,15381.89,15381.89,15381.89,200],["2024-01-09",15381.89,16920.08,14378.72,16920.08,9500],["2024-01-10",15515.64,15515.64,15515.64,15515.64,100],["2024-01-11",15582.52,15582.52,15582.52,15582.52,2000],["2024-01-12",15381.89,15381.89,15381.89,15381.89,3000],["2024-01-15",15381.89,15381.89,15381.89,15381.89,0],["2024-01-16",15381.89,15381.89,15381.89,15381.89,0],["2024-01-17",15381.89,15381.89,15381.89,15381.89,0],["2024-01-18",16853.2,16920.08,16853.2,16920.08,3200],["2024-01-19",16986.95,17722.61,16986.95,17722.61,3700],["2024-01-22",16050.66,16050.66,16050.66,16050.66,500],["2024-01-23",17655.73,17655.73,15716.28,16184.42,14900],["2024-01-24",14846.86,17789.49,14846.86,15582.52,3800],["2024-01-25",17120.71,17120.71,16719.44,16719.44,2700],["2024-01-26",18391.39,18391.39,16719.44,16719.44,6200],["2024-01-29",17053.83,18391.39,17053.83,17388.22,5600],["2024-01-30",17990.12,19127.04,17990.12,19127.04,5800],["2024-01-31",20063.33,20999.62,20063.33,20999.62,43100],["2024-02-01",23072.83,23072.83,22738.44,22939.07,4900],["2024-02-02",25212.92,25212.92,20732.11,21066.5,4400],["2024-02-05",19127.04,22738.44,19127.04,20197.09,4900],["2024-02-06",18792.65,21133.37,18792.65,20263.96,6900],["2024-02-07",19461.43,22270.3,19461.43,21467.76,7100],["2024-02-15",20397.72,20999.62,20397.72,20397.72,3800],["2024-02-16",20397.72,21935.91,20397.72,21601.52,4100],["2024-02-19",21735.27,21735.27,20063.33,20798.99,7100],["2024-02-20",21400.89,22738.44,20063.33,22738.44,14900],["2024-02-21",21735.27,21735.27,20598.35,20732.11,9700],["2024-02-22",20197.09,21267.13,20197.09,21133.37,8100],["2024-02-23",21935.91,21935.91,20531.47,20798.99,9100],["2024-02-26",21334.01,21334.01,18859.53,19795.82,6600],["2024-02-27",20063.33,20063.33,19060.16,19728.94,3700],["2024-02-28",19461.43,21668.4,18926.41,20397.72,24600],["2024-02-29",22203.42,22404.05,22203.42,22404.05,4200],["2024-03-01",22470.93,24611.02,22470.93,24611.02,22100],["2024-03-04",26684.23,26684.23,24142.87,24142.87,6500],["2024-03-05",25413.55,25413.55,23540.97,23540.97,8300],["2024-03-06",23540.97,23607.85,23206.59,23273.46,7300],["2024-03-07",23072.83,24343.51,23072.83,23407.22,7900],["2024-03-08",22069.66,25079.16,22069.66,24076.0,15900],["2024-03-11",24076.0,25346.67,23072.83,24477.26,19400],["2024-03-12",23741.61,26082.33,23741.61,25681.06,17600],["2024-03-13",26082.33,26082.33,25681.06,25814.82,6500],["2024-03-14",24142.87,28356.17,24142.87,26082.33,54600],["2024-03-15",25948.57,26349.84,24744.77,26216.09,2900],["2024-03-18",24076.0,26416.72,24076.0,26282.96,23000],["2024-03-19",25079.16,27353.01,25079.16,26416.72,9200],["2024-03-20",25480.43,27419.89,25480.43,25480.43,3700],["2024-03-21",25547.31,28021.79,25547.31,26082.33,21700],["2024-03-22",26751.11,27353.01,26082.33,26282.96,43600],["2024-03-25",27085.5,27085.5,26082.33,26082.33,35700],["2024-03-26",26082.33,28088.66,25747.94,26282.96,53200],["2024-03-27",26216.09,26884.86,26082.33,26082.33,19600],["2024-03-28",26082.33,26550.47,25146.04,25146.04,10000],["2024-03-29",25212.92,25948.57,24811.65,25681.06,19100],["2024-04-01",25413.55,25948.57,25413.55,25614.19,164700],["2024-04-02",25747.94,25747.94,24276.63,25413.55,20800],["2024-04-03",25146.04,25480.43,25146.04,25480.43,10500],["2024-04-04",25212.92,25547.31,25212.92,25480.43,22700],["2024-04-05",25413.55,26349.84,25413.55,26149.21,33900],["2024-04-08",25747.94,28088.66,25747.94,26216.09,28900],["2024-04-09",26216.09,28021.79,26216.09,26817.99,50700],["2024-04-10",26884.86,27353.01,26684.23,26817.99,18900],["2024-04-11",26149.21,28623.68,26149.21,28556.81,24900],["2024-04-12",28556.81,28757.44,26951.74,28423.05,5300],["2024-04-15",26817.99,28021.79,26817.99,27419.89,10100],["2024-04-16",26416.72,30161.87,26416.72,27486.76,30500],["2024-04-17",28423.05,28757.44,28021.79,28021.79,2100],["2024-04-19",28021.79,28690.56,27754.27,28623.68,4600],["2024-04-22",28623.68,28623.68,26951.74,27419.89,8400],["2024-04-23",26817.99,28088.66,26149.21,28021.79,13600],["2024-04-24",26817.99,27754.27,26817.99,27152.37,2900],["2024-04-25",26751.11,27754.27,26550.47,26817.99,16400],["2024-04-26",26216.09,26751.11,26216.09,26684.23,9000],["2024-05-02",26082.33,26617.35,25747.94,26082.33,9600],["2024-05-03",25079.16,26349.84,25079.16,26349.84,22700],["2024-05-06",26149.21,26349.84,26015.45,26349.84,5900],["2024-05-07",24744.77,25747.94,24744.77,25681.06,38300],["2024-05-08",24744.77,26751.11,24744.77,26082.33,16600],["2024-05-09",25747.94,27419.89,25747.94,26015.45,7600],["2024-05-10",25747.94,26082.33,25747.94,26082.33,2300],["2024-05-13",26751.11,26751.11,25480.43,25881.7,1800],["2024-05-14",25079.16,25881.7,25079.16,25413.55,1200],["2024-05-15",25079.16,25881.7,25079.16,25747.94,5300],["2024-05-16",26015.45,26015.45,25413.55,25814.82,19700],["2024-05-17",25614.19,25814.82,25480.43,25681.06,11100],["2024-05-20",26416.72,26416.72,25747.94,26015.45,5000],["2024-05-21",24878.53,25681.06,24878.53,25413.55,4200],["2024-05-22",25614.19,25614.19,24410.39,24744.77,8700],["2024-05-23",24477.26,25079.16,23741.61,24410.39,11900],["2024-05-24",24076.0,25948.57,24076.0,25948.57,11900],["2024-05-27",25413.55,25681.06,25413.55,25681.06,27600],["2024-05-28",25681.06,25681.06,25681.06,25681.06,0],["2024-05-29",24744.77,26082.33,24744.77,25747.94,5400],["2024-05-30",25747.94,25948.57,25747.94,25881.7,6200],["2024-05-31",26082.33,26082.33,25146.04,25948.57,31100],["2024-06-03",25881.7,26416.72,25413.55,25814.82,5100],["2024-06-04",25948.57,25948.57,24945.41,25681.06,2900],["2024-06-05",25681.06,25681.06,25681.06,25681.06,0],["2024-06-06",24811.65,25413.55,24410.39,24544.14,8800],["2024-06-07",24544.14,25681.06,24544.14,25079.16,7300],["2024-06-10",24744.77,24945.41,24410.39,24811.65,12500],["2024-06-11",25346.67,27286.13,25346.67,26349.84,40100],["2024-06-12",26550.47,26550.47,25079.16,25681.06,6700],["2024-06-13",26416.72,26416.72,25747.94,25814.82,3300],["2024-06-14",25814.82,25881.7,25747.94,25814.82,4900],["2024-06-17",25747.94,25747.94,24477.26,25547.31,8500],["2024-06-18",28021.79,28021.79,25614.19,25614.19,2800],["2024-06-19",27691.01,27691.01,25460.35,25537.27,3700],["2024-06-20",24768.07,24998.83,24229.63,24998.83,13000],["2024-06-21",23921.96,24844.99,23845.04,24768.07,2500],["2024-06-24",23845.04,24383.47,23075.84,24383.47,10500],["2024-06-25",23845.04,24075.8,23845.04,24075.8,1600],["2024-06-26",24075.8,24614.23,23152.76,24229.63,4100],["2024-06-27",24075.8,24075.8,23306.6,23998.88,1600],["2024-06-28",24229.63,24229.63,24229.63,24229.63,100],["2024-07-01",23383.52,23845.04,23306.6,23845.04,3700],["2024-07-02",23845.04,23845.04,23845.04,23845.04,0],["2024-07-03",23845.04,23845.04,23845.04,23845.04,0],["2024-07-04",23845.04,25152.67,23845.04,25152.67,900],["2024-07-05",23691.2,24075.8,22768.16,23229.68,800],["2024-07-08",23229.68,24152.72,23229.68,24152.72,1300],["2024-07-09",23614.28,24229.63,23460.44,24229.63,3100],["2024-07-10",23845.04,24306.55,23537.36,23921.96,800],["2024-07-11",23921.96,25075.75,23537.36,24768.07,4300],["2024-07-12",24768.07,25229.59,23075.84,24383.47,4000],["2024-07-15",23691.2,24998.83,23691.2,24537.31,500],["2024-07-16",24229.63,26460.3,24229.63,26075.7,45200],["2024-07-17",25691.1,25691.1,25306.51,25306.51,1100],["2024-07-18",25229.59,25768.02,23075.84,24229.63,10200],["2024-07-19",24383.47,24383.47,22383.57,23691.2,7600],["2024-07-22",24229.63,24229.63,21922.05,22845.08,16800],["2024-07-23",21922.05,22845.08,21768.21,22537.41,5800],["2024-07-24",22614.33,23460.44,21922.05,23306.6,6800],["2024-07-25",22306.65,23152.76,21998.97,22845.08,1900],["2024-07-26",22537.41,22845.08,22537.41,22845.08,1800],["2024-07-29",22691.25,22691.25,22691.25,22691.25,200],["2024-07-30",22691.25,22691.25,21537.45,21537.45,5400],["2024-07-31",22537.41,22537.41,21537.45,22537.41,300],["2024-08-01",22768.16,22768.16,20768.26,22075.89,3000],["2024-08-02",22075.89,22075.89,22075.89,22075.89,0],["2024-08-05",22383.57,22383.57,20922.1,21460.53,900],["2024-08-06",21614.37,21614.37,21614.37,21614.37,1200],["2024-08-07",22152.81,22152.81,22152.81,22152.81,500],["2024-08-08",21152.86,21768.21,21152.86,21768.21,900],["2024-08-09",22075.89,22075.89,21768.21,21768.21,300],["2024-08-12",21691.29,21691.29,21460.53,21460.53,500],["2024-08-13",20383.66,21383.61,20306.74,21383.61,400],["2024-08-14",21229.78,21229.78,19614.47,19614.47,4900],["2024-08-15",20537.5,20537.5,20537.5,20537.5,900],["2024-08-16",20537.5,20537.5,20537.5,20537.5,200],["2024-08-19",20383.66,20383.66,20383.66,20383.66,900],["2024-08-20",19999.06,20614.42,19845.22,20537.5,1700],["2024-08-21",20537.5,20537.5,20537.5,20537.5,0],["2024-08-22",20460.58,20460.58,20460.58,20460.58,100],["2024-08-23",20383.66,20383.66,19845.22,20306.74,2900],["2024-08-26",21306.69,21306.69,19306.79,19306.79,3000],["2024-08-27",19383.71,19845.22,19306.79,19614.47,2300],["2024-08-28",19229.87,19229.87,19229.87,19229.87,7100],["2024-08-29",18845.27,19999.06,18845.27,19999.06,400],["2024-08-30",19999.06,19999.06,19229.87,19768.31,2600],["2024-09-04",19768.31,19845.22,18999.11,19614.47,26600],["2024-09-05",19922.14,19922.14,18922.19,19614.47,4800],["2024-09-06",19229.87,19999.06,19229.87,19845.22,4100],["2024-09-09",19229.87,19614.47,19229.87,19537.55,6600],["2024-09-10",19537.55,19537.55,19229.87,19383.71,3000],["2024-09-11",19152.95,19383.71,19076.03,19383.71,1100],["2024-09-12",19152.95,19229.87,18845.27,18845.27,14100],["2024-09-13",19229.87,19229.87,18922.19,19229.87,2600],["2024-09-16",19229.87,19229.87,18845.27,19152.95,600],["2024-09-17",19460.63,19460.63,18460.67,19076.03,5500],["2024-09-18",18691.43,19152.95,18691.43,19076.03,2300],["2024-09-19",19537.55,19537.55,18460.67,19076.03,3500],["2024-09-20",19076.03,19383.71,18460.67,18614.51,13300],["2024-09-23",18691.43,19076.03,18460.67,19076.03,7000],["2024-09-24",18614.51,19076.03,18460.67,18922.19,21700],["2024-09-25",18614.51,18922.19,18614.51,18922.19,8400],["2024-09-26",18922.19,19229.87,18845.27,19229.87,7200],["2024-09-27",19614.47,19614.47,18845.27,19229.87,4100],["2024-09-30",19229.87,19537.55,18306.84,19383.71,7900],["2024-10-01",19306.79,19614.47,17768.4,19076.03,11900],["2024-10-02",19306.79,19383.71,18383.75,18460.67,5000],["2024-10-03",18460.67,18922.19,18460.67,18614.51,4300],["2024-10-04",18460.67,18614.51,18460.67,18460.67,6700],["2024-10-07",18460.67,19229.87,18460.67,19229.87,12100],["2024-10-08",18460.67,18999.11,18153.0,18999.11,6400],["2024-10-09",19229.87,19229.87,17999.16,18999.11,6300],["2024-10-10",18922.19,18922.19,18229.92,18460.67,2900],["2024-10-11",18768.35,18768.35,18768.35,18768.35,100],["2024-10-14",18691.43,18922.19,18537.59,18922.19,2700],["2024-10-15",18999.11,19076.03,18306.84,18768.35,3500],["2024-10-16",18768.35,18768.35,18768.35,18768.35,0],["2024-10-17",18845.27,18845.27,17768.4,18614.51,8300],["2024-10-18",18768.35,18768.35,18460.67,18614.51,500],["2024-10-21",18306.84,18614.51,18229.92,18229.92,7200],["2024-10-22",18076.08,18306.84,17691.48,18306.84,7300],["2024-10-23",18614.51,18614.51,17922.24,18460.67,1200],["2024-10-24",18383.75,18460.67,18153.0,18460.67,1300],["2024-10-25",18460.67,18460.67,18460.67,18460.67,0],["2024-10-28",17999.16,18460.67,17999.16,18229.92,400],["2024-10-29",18153.0,18229.92,17999.16,18153.0,2500],["2024-10-30",18768.35,18768.35,18768.35,18768.35,100],["2024-10-31",18153.0,18383.75,18153.0,18383.75,300],["2024-11-01",18153.0,18383.75,18153.0,18383.75,1700],["2024-11-04",18614.51,18614.51,18614.51,18614.51,100],["2024-11-05",18229.92,18460.67,17922.24,18306.84,3800],["2024-11-06",18614.51,18614.51,18306.84,18460.67,500],["2024-11-07",17768.4,18306.84,16691.53,18306.84,7500],["2024-11-08",18306.84,18306.84,18306.84,18306.84,0],["2024-11-11",18229.92,18229.92,17691.48,17999.16,1100],["2024-11-12",17922.24,18229.92,17460.72,17922.24,11000],["2024-11-13",18153.0,18153.0,17460.72,17999.16,2700],["2024-11-14",18229.92,18229.92,16922.28,17999.16,4300],["2024-11-15",17845.32,18153.0,17845.32,18153.0,2400],["2024-11-18",18153.0,18153.0,18153.0,18153.0,0],["2024-11-19",18153.0,18153.0,18153.0,18153.0,0],["2024-11-20",17999.16,17999.16,17306.88,17383.8,3300],["2024-11-21",18153.0,18153.0,18153.0,18153.0,100],["2024-11-22",18153.0,18153.0,17537.64,17845.32,1000],["2024-11-25",17922.24,17922.24,17306.88,17768.4,5700],["2024-11-26",18076.08,18768.35,17460.72,17845.32,5400],["2024-11-27",18229.92,18229.92,18229.92,18229.92,100],["2024-11-28",18229.92,18229.92,18229.92,18229.92,0],["2024-11-29",18229.92,18229.92,18229.92,18229.92,0],["2024-12-02",18229.92,18229.92,18229.92,18229.92,0],["2024-12-03",18306.84,18537.59,17460.72,18076.08,2100],["2024-12-04",17383.8,17691.48,17383.8,17691.48,2200],["2024-12-05",17537.64,18076.08,17537.64,17922.24,2000],["2024-12-06",17537.64,17922.24,17460.72,17922.24,2200],["2024-12-09",17460.72,17845.32,17153.04,17845.32,700],["2024-12-10",17845.32,17845.32,17691.48,17691.48,300],["2024-12-11",17383.8,17691.48,16922.28,17460.72,5900],["2024-12-12",17076.12,17614.56,16922.28,17537.64,1500],["2024-12-13",17229.96,17460.72,16922.28,17460.72,3500],["2024-12-16",17076.12,17306.88,16614.61,17306.88,18200],["2024-12-17",17306.88,17306.88,17306.88,17306.88,0],["2024-12-18",17229.96,17614.56,16922.28,16999.2,7300],["2024-12-19",17306.88,17306.88,16922.28,16922.28,1300],["2024-12-20",16922.28,17306.88,16845.37,17306.88,1100],["2024-12-23",17537.64,17768.4,17537.64,17768.4,400],["2024-12-24",17076.12,18076.08,16922.28,17614.56,7000],["2024-12-25",17306.88,17383.8,16383.85,17383.8,4700],["2024-12-26",17153.04,17153.04,17076.12,17076.12,200],["2024-12-27",16922.28,16922.28,16383.85,16845.37,2900],["2024-12-30",16845.37,16845.37,16845.37,16845.37,100],["2024-12-31",16845.37,16845.37,16845.37,16845.37,0],["2025-01-02",16537.69,16614.61,16153.09,16614.61,5700],["2025-01-03",16768.45,16768.45,16768.45,16768.45,100],["2025-01-06",16768.45,16768.45,16768.45,16768.45,0],["2025-01-07",16768.45,16768.45,16768.45,16768.45,0],["2025-01-08",16383.85,16383.85,16383.85,16383.85,500],["2025-01-09",16383.85,16383.85,16383.85,16383.85,0],["2025-01-10",16537.69,16537.69,16537.69,16537.69,100],["2025-01-13",16153.09,16460.77,16153.09,16460.77,200],["2025-01-14",15845.41,16383.85,15460.81,16383.85,5800],["2025-01-15",16383.85,16383.85,16383.85,16383.85,0],["2025-01-16",16383.85,16691.53,16383.85,16691.53,400],["2025-01-17",16460.77,16614.61,16460.77,16460.77,700],["2025-01-20",16460.77,16460.77,16460.77,16460.77,0],["2025-01-21",16306.93,16537.69,16306.93,16537.69,500],["2025-01-22",16153.09,17537.64,16153.09,17537.64,500],["2025-01-23",16922.28,16922.28,16922.28,16922.28,200],["2025-01-24",17229.96,17229.96,17229.96,17229.96,100],["2025-02-03",17383.8,17383.8,17383.8,17383.8,100],["2025-02-04",17691.48,17691.48,17306.88,17306.88,600],["2025-02-05",17306.88,17306.88,17306.88,17306.88,0],["2025-02-06",16999.2,17229.96,16922.28,17229.96,800],["2025-02-07",17229.96,17229.96,17229.96,17229.96,0],["2025-02-10",17076.12,17306.88,17076.12,17306.88,300],["2025-02-11",17153.04,17306.88,17153.04,17306.88,200],["2025-02-12",17153.04,17306.88,16537.69,17229.96,6500],["2025-02-13",16768.45,17153.04,16768.45,17153.04,1100],["2025-02-14",16922.28,17153.04,16845.37,17153.04,1700],["2025-02-17",17153.04,17306.88,16922.28,17306.88,1300],["2025-02-18",16922.28,17537.64,16922.28,17537.64,1300],["2025-02-19",17076.12,17460.72,16922.28,17460.72,4100],["2025-02-20",16999.2,17229.96,16614.61,17229.96,9100],["2025-02-21",17460.72,17460.72,16768.45,17229.96,6400],["2025-02-24",17229.96,17229.96,16922.28,17153.04,2000],["2025-02-25",17153.04,17153.04,17153.04,17153.04,300],["2025-02-26",17153.04,17306.88,17153.04,17306.88,400],["2025-02-27",17537.64,17537.64,17383.8,17383.8,300],["2025-02-28",16691.53,17460.72,16537.69,17383.8,600],["2025-03-03",16922.28,17229.96,16845.37,17229.96,5500],["2025-03-04",17229.96,17229.96,15845.41,16999.2,7200],["2025-03-05",17153.04,17153.04,17076.12,17076.12,300],["2025-03-06",16306.93,17076.12,16306.93,16922.28,1200],["2025-03-07",16922.28,16922.28,16614.61,16614.61,200],["2025-03-10",16922.28,16922.28,16922.28,16922.28,100],["2025-03-11",16922.28,16999.2,16691.53,16845.37,2800],["2025-03-12",16999.2,16999.2,16999.2,16999.2,100],["2025-03-13",16999.2,16999.2,16537.69,16845.37,1800],["2025-03-14",16537.69,16845.37,16383.85,16845.37,2700],["2025-03-17",16845.37,16845.37,16845.37,16845.37,0],["2025-03-18",16845.37,16922.28,16845.37,16922.28,200],["2025-03-19",16306.93,16845.37,16306.93,16768.45,400],["2025-03-20",16306.93,16768.45,16306.93,16768.45,2700],["2025-03-21",16691.53,16691.53,16691.53,16691.53,400],["2025-03-24",16153.09,16460.77,15845.41,16460.77,6300],["2025-03-25",16460.77,16460.77,16460.77,16460.77,0],["2025-03-26",15922.33,16537.69,15845.41,16230.01,600],["2025-03-27",15768.49,16153.09,15383.9,15922.33,9800],["2025-03-28",15922.33,15922.33,15922.33,15922.33,0],["2025-03-31",15845.41,15845.41,15230.06,15460.81,1700],["2025-04-01",15460.81,15922.33,15383.9,15768.49,5200],["2025-04-02",15845.41,15845.41,15306.98,15768.49,5500],["2025-04-03",15383.9,15383.9,14230.1,14999.3,14800],["2025-04-04",13845.51,15691.57,13691.67,14614.7,18600],["2025-04-08",13845.51,14383.94,13845.51,13845.51,10000],["2025-04-09",13691.67,14768.54,13691.67,14768.54,1600],["2025-04-10",15230.06,15537.73,15230.06,15306.98,4800],["2025-04-11",15306.98,15306.98,15306.98,15306.98,0],["2025-04-14",14614.7,15230.06,14614.7,15230.06,1200],["2025-04-15",14307.02,15076.22,14153.18,15076.22,3700],["2025-04-16",14999.3,14999.3,14999.3,14999.3,200],["2025-04-17",13922.43,14922.38,13922.43,14922.38,1100],["2025-04-18",15614.65,15614.65,15614.65,15614.65,100],["2025-04-21",14460.86,14922.38,14153.18,14922.38,3700],["2025-04-22",14153.18,14614.7,13999.34,14614.7,4300],["2025-04-23",14999.3,14999.3,14076.26,14076.26,8400],["2025-04-24",14076.26,14614.7,13845.51,14230.1,2300],["2025-04-25",13845.51,14230.1,13845.51,14230.1,1500],["2025-04-28",14153.18,14460.86,14153.18,14383.94,1700],["2025-04-29",14230.1,14230.1,13845.51,14230.1,1100],["2025-05-05",13537.83,13537.83,13537.83,13537.83,100],["2025-05-06",13845.51,14460.86,13845.51,14307.02,3600],["2025-05-07",14307.02,14768.54,14307.02,14614.7,2400],["2025-05-08",14614.7,14614.7,14614.7,14614.7,0],["2025-05-09",14691.62,14691.62,13768.59,14460.86,2300],["2025-05-12",13999.34,14230.1,13845.51,14230.1,1300],["2025-05-13",13845.51,13999.34,13845.51,13999.34,2000],["2025-05-14",13537.83,13922.43,13460.91,13537.83,8300],["2025-05-15",13537.83,13537.83,13076.31,13307.07,13100],["2025-05-16",13307.07,13460.91,12999.39,13460.91,6100],["2025-05-19",13691.67,13691.67,13691.67,13691.67,100],["2025-05-20",14230.1,14230.1,13691.67,13691.67,800],["2025-05-21",13076.31,13460.91,13076.31,13460.91,3100],["2025-05-22",13076.31,13076.31,12922.47,13076.31,6500],["2025-05-23",12768.63,13153.23,12691.71,13153.23,3400],["2025-05-26",13076.31,13230.15,13076.31,13230.15,200],["2025-05-27",13230.15,13307.07,13076.31,13230.15,3900],["2025-05-28",13460.91,13460.91,12999.39,12999.39,17300],["2025-05-29",12999.39,13307.07,12999.39,13076.31,3000],["2025-05-30",13307.07,13307.07,13153.23,13153.23,200],["2025-06-02",13076.31,13076.31,12999.39,12999.39,4300],["2025-06-03",12999.39,12999.39,12999.39,12999.39,700],["2025-06-04",12999.39,12999.39,12999.39,12999.39,2600],["2025-06-05",13153.23,13153.23,13076.31,13076.31,500],["2025-06-06",12999.39,12999.39,12537.87,12999.39,10900],["2025-06-09",12999.39,12999.39,12999.39,12999.39,0],["2025-06-10",12845.55,12922.47,12845.55,12922.47,1100],["2025-06-11",12922.47,12922.47,12922.47,12922.47,0],["2025-06-12",12845.55,12845.55,12768.63,12845.55,600],["2025-06-13",12845.55,12845.55,12845.55,12845.55,500],["2025-06-16",12845.55,12999.39,12845.55,12999.39,300],["2025-06-17",12999.39,13153.23,12999.39,13076.31,1500],["2025-06-18",13076.31,13076.31,13076.31,13076.31,0],["2025-06-19",13076.31,13076.31,13076.31,13076.31,0],["2025-06-20",13076.31,13076.31,13076.31,13076.31,0],["2025-06-23",12537.87,12999.39,12537.87,12999.39,300],["2025-06-24",12691.71,12691.71,12614.79,12691.71,1300],["2025-06-25",12691.71,12691.71,12691.71,12691.71,100],["2025-06-26",12691.71,12768.63,12691.71,12691.71,300],["2025-06-27",12691.71,12691.71,12691.71,12691.71,0],["2025-06-30",12691.71,12691.71,12691.71,12691.71,300],["2025-07-01",12691.71,12691.71,12614.79,12614.79,1800],["2025-07-02",12845.55,12845.55,12768.63,12768.63,2800],["2025-07-03",12768.63,12845.55,12768.63,12768.63,1600],["2025-07-04",12922.47,12922.47,12845.55,12845.55,800],["2025-07-07",13076.31,13076.31,13076.31,13076.31,2500],["2025-07-08",12922.47,12922.47,12922.47,12922.47,100],["2025-07-09",13076.31,13691.67,13076.31,13076.31,8300],["2025-07-10",13076.31,13153.23,13076.31,13153.23,900],["2025-07-11",13153.23,13537.83,13153.23,13307.07,6600],["2025-07-14",13537.83,13768.59,13460.91,13460.91,2900],["2025-07-15",13691.67,13691.67,13537.83,13614.75,4300],["2025-07-16",13614.75,13691.67,13230.15,13691.67,5200],["2025-07-17",13691.67,13768.59,13691.67,13691.67,5700],["2025-07-18",13691.67,13691.67,13691.67,13691.67,0],["2025-07-21",13691.67,13691.67,13460.91,13460.91,6800],["2025-07-22",13691.67,13845.51,13076.31,13076.31,4000],["2025-07-23",13768.59,14153.18,13614.75,13691.67,7200],["2025-07-24",12543.33,13868.33,12543.33,13691.67,3500],["2025-07-25",13691.67,13691.67,13603.33,13603.33,2100],["2025-07-28",13515.0,13603.33,13426.67,13603.33,2000],["2025-07-29",13515.0,13515.0,13161.67,13161.67,1500],["2025-07-30",13161.67,13161.67,13161.67,13161.67,700],["2025-07-31",12455.0,13073.33,12455.0,13073.33,600],["2025-08-01",13073.33,13073.33,13073.33,13073.33,200],["2025-08-04",13073.33,13073.33,13073.33,13073.33,300],["2025-08-05",12808.33,12808.33,12808.33,12808.33,600],["2025-08-06",12896.67,12896.67,12896.67,12896.67,600],["2025-08-07",12896.67,12896.67,12896.67,12896.67,1100],["2025-08-08",12808.33,12808.33,12808.33,12808.33,400],["2025-08-11",12808.33,13515.0,12631.67,13515.0,1900],["2025-08-12",13515.0,13515.0,13515.0,13515.0,100],["2025-08-13",12808.33,12808.33,12720.0,12808.33,7300],["2025-08-14",12808.33,12808.33,12808.33,12808.33,300],["2025-08-15",12896.67,13426.67,12896.67,13250.0,3400],["2025-08-18",13250.0,13250.0,12808.33,13250.0,1500],["2025-08-19",12896.67,13338.33,12896.67,13338.33,1400],["2025-08-20",13338.33,13338.33,12896.67,12896.67,4700],["2025-08-21",12896.67,12896.67,12896.67,12896.67,0],["2025-08-22",12896.67,12896.67,12896.67,12896.67,1700],["2025-08-25",13161.67,13338.33,13161.67,13338.33,800],["2025-08-26",13338.33,13338.33,13338.33,13338.33,0],["2025-08-27",13338.33,13338.33,13338.33,13338.33,0],["2025-08-28",13338.33,13338.33,13338.33,13338.33,0],["2025-08-29",13956.67,13956.67,13956.67,13956.67,100],["2025-09-03",13956.67,13956.67,13956.67,13956.67,100],["2025-09-04",13956.67,13956.67,13956.67,13956.67,0],["2025-09-05",13956.67,13956.67,13956.67,13956.67,0],["2025-09-08",13868.33,13868.33,13868.33,13868.33,500],["2025-09-09",13691.67,13691.67,13691.67,13691.67,200],["2025-09-10",13691.67,13691.67,13691.67,13691.67,0],["2025-09-11",13691.67,13691.67,13691.67,13691.67,0],["2025-09-12",13515.0,13515.0,13515.0,13515.0,200],["2025-09-15",13515.0,13515.0,13515.0,13515.0,200],["2025-09-16",13515.0,13515.0,13515.0,13515.0,0],["2025-09-17",13250.0,13250.0,13073.33,13073.33,2800],["2025-09-18",13250.0,13250.0,13073.33,13073.33,2300],["2025-09-19",13073.33,13073.33,13073.33,13073.33,2700],["2025-09-22",13073.33,13073.33,13073.33,13073.33,0],["2025-09-23",13161.67,13161.67,13161.67,13161.67,500],["2025-09-24",13073.33,13073.33,12985.0,12985.0,5700],["2025-09-25",12985.0,12985.0,12985.0,12985.0,5700],["2025-09-26",12985.0,12985.0,12985.0,12985.0,6100],["2025-09-29",12985.0,12985.0,12985.0,12985.0,1600],["2025-09-30",13073.33,13250.0,13073.33,13250.0,1200],["2025-10-01",13250.0,13250.0,13250.0,13250.0,2400],["2025-10-02",13250.0,13250.0,13250.0,13250.0,0],["2025-10-03",13250.0,13338.33,13250.0,13338.33,200],["2025-10-06",13338.33,13338.33,13161.67,13161.67,400],["2025-10-07",13161.67,13161.67,13161.67,13161.67,300],["2025-10-08",13161.67,13250.0,13161.67,13250.0,200],["2025-10-09",13250.0,13338.33,13073.33,13338.33,13000],["2025-10-10",13338.33,13515.0,13338.33,13515.0,5200],["2025-10-13",13515.0,13515.0,13073.33,13073.33,1300],["2025-10-14",13426.67,13603.33,13161.67,13426.67,2800],["2025-10-15",13691.67,13691.67,13338.33,13338.33,700],["2025-10-16",13338.33,13338.33,13338.33,13338.33,100],["2025-10-17",13338.33,13338.33,13250.0,13338.33,700],["2025-10-20",13338.33,13426.67,13250.0,13338.33,2700],["2025-10-21",13338.33,13338.33,13250.0,13250.0,2300],["2025-10-22",13338.33,13338.33,13250.0,13250.0,300],["2025-10-23",13250.0,13338.33,13250.0,13250.0,4400],["2025-10-24",13426.67,14310.0,13161.67,13515.0,6200],["2025-10-27",13250.0,13515.0,13250.0,13338.33,3900],["2025-10-28",13603.33,14663.33,13515.0,14133.33,23100],["2025-10-29",15016.67,15016.67,13691.67,14310.0,23500],["2025-10-30",13780.0,14310.0,13780.0,13956.67,11200],["2025-10-31",13780.0,14045.0,13780.0,13868.33,37400],["2025-11-03",13956.67,14045.0,13868.33,14045.0,7000],["2025-11-04",14045.0,14045.0,13780.0,13956.67,11900],["2025-11-05",13956.67,13956.67,13956.67,13956.67,28500],["2025-11-06",13780.0,13780.0,13780.0,13780.0,4500],["2025-11-07",13780.0,13780.0,13780.0,13780.0,100],["2025-11-10",13691.67,13691.67,13603.33,13603.33,1500],["2025-11-11",13691.67,13691.67,13426.67,13426.67,1100],["2025-11-12",13691.67,13691.67,13691.67,13691.67,1500],["2025-11-13",13691.67,13691.67,13691.67,13691.67,0],["2025-11-14",13515.0,14398.33,13515.0,14398.33,900],["2025-11-17",13426.67,14310.0,13161.67,14310.0,1900],["2025-11-18",14310.0,14310.0,14310.0,14310.0,0],["2025-11-19",13250.0,13603.33,13250.0,13603.33,1100],["2025-11-20",13250.0,13603.33,13161.67,13603.33,2100],["2025-11-21",13780.0,14310.0,13780.0,14310.0,300],["2025-11-24",14310.0,14310.0,14310.0,14310.0,100],["2025-11-25",13515.0,13515.0,13250.0,13250.0,1000],["2025-11-26",13250.0,13250.0,13250.0,13250.0,0],["2025-11-27",13250.0,13250.0,13250.0,13250.0,0],["2025-11-28",13250.0,13250.0,13250.0,13250.0,0],["2025-12-01",13250.0,13250.0,13250.0,13250.0,0],["2025-12-02",13956.67,13956.67,13956.67,13956.67,100],["2025-12-03",13250.0,13250.0,13250.0,13250.0,500],["2025-12-04",13250.0,13250.0,13250.0,13250.0,0],["2025-12-05",13250.0,13250.0,13250.0,13250.0,0],["2025-12-08",13250.0,13250.0,13250.0,13250.0,1200],["2025-12-09",13250.0,13250.0,13250.0,13250.0,0],["2025-12-10",13250.0,13250.0,13250.0,13250.0,0],["2025-12-11",13250.0,13250.0,13250.0,13250.0,0],["2025-12-12",13250.0,13250.0,13250.0,13250.0,0],["2025-12-15",13868.33,13868.33,13868.33,13868.33,100],["2025-12-16",13426.67,14133.33,13426.67,14133.33,74800],["2025-12-17",14133.33,14133.33,14133.33,14133.33,0],["2025-12-18",13868.33,13868.33,13868.33,13868.33,100],["2025-12-19",13868.33,13868.33,13868.33,13868.33,0],["2025-12-22",13868.33,13868.33,13868.33,13868.33,0],["2025-12-23",13868.33,13868.33,13868.33,13868.33,0],["2025-12-24",13691.67,13691.67,13691.67,13691.67,200],["2025-12-25",13603.33,13603.33,13603.33,13603.33,500],["2025-12-26",13603.33,13603.33,13603.33,13603.33,0],["2025-12-29",13603.33,13603.33,13603.33,13603.33,0],["2025-12-30",12366.67,12455.0,12366.67,12455.0,800],["2025-12-31",12455.0,13691.67,12455.0,13691.67,200],["2026-01-05",13691.67,13691.67,13691.67,13691.67,0],["2026-01-06",13691.67,13691.67,13691.67,13691.67,0],["2026-01-07",13603.33,13603.33,13250.0,13250.0,12000],["2026-01-08",13780.0,13780.0,13250.0,13250.0,11100],["2026-01-09",13250.0,13250.0,13250.0,13250.0,100],["2026-01-12",12455.0,14133.33,12455.0,14133.33,1200],["2026-01-13",14133.33,14133.33,14133.33,14133.33,0],["2026-01-14",14133.33,14133.33,14133.33,14133.33,0],["2026-01-15",14133.33,14133.33,14133.33,14133.33,0],["2026-01-16",14133.33,14133.33,14133.33,14133.33,0],["2026-01-19",14133.33,14133.33,14133.33,14133.33,0],["2026-01-20",14133.33,14133.33,14045.0,14045.0,400],["2026-01-21",14045.0,14045.0,14045.0,14045.0,0],["2026-01-22",14045.0,14045.0,14045.0,14045.0,0],["2026-01-23",13956.67,13956.67,13956.67,13956.67,100],["2026-01-26",13250.0,13250.0,13250.0,13250.0,300],["2026-01-27",13250.0,13250.0,13250.0,13250.0,100],["2026-01-28",13426.67,13426.67,13426.67,13426.67,100],["2026-01-29",13426.67,13426.67,13426.67,13426.67,100],["2026-01-30",13426.67,13426.67,13338.33,13338.33,2400],["2026-02-02",13338.33,13338.33,13338.33,13338.33,0],["2026-02-03",13426.67,13426.67,13426.67,13426.67,200],["2026-02-04",13426.67,13426.67,13426.67,13426.67,0],["2026-02-05",13426.67,13426.67,13426.67,13426.67,0],["2026-02-06",13426.67,13426.67,13426.67,13426.67,0],["2026-02-09",13426.67,13426.67,13426.67,13426.67,0],["2026-02-10",13338.33,13868.33,13338.33,13868.33,1700],["2026-02-11",13868.33,13868.33,13868.33,13868.33,0],["2026-02-12",13780.0,13868.33,13780.0,13868.33,400],["2026-02-13",13250.0,13956.67,13250.0,13956.67,7200],["2026-02-23",13426.67,13426.67,13426.67,13426.67,200],["2026-02-24",13338.33,13338.33,13338.33,13338.33,100],["2026-02-25",13338.33,13338.33,13338.33,13338.33,0],["2026-02-26",13338.33,13338.33,13338.33,13338.33,0],["2026-02-27",13426.67,13426.67,13426.67,13426.67,200],["2026-03-02",13161.67,13161.67,13161.67,13161.67,400],["2026-03-03",13250.0,13250.0,13250.0,13250.0,1100],["2026-03-04",13250.0,13956.67,13250.0,13956.67,900],["2026-03-05",15281.67,15281.67,14310.0,14310.0,700],["2026-03-06",14310.0,14310.0,14310.0,14310.0,0],["2026-03-09",14310.0,14310.0,14310.0,14310.0,0],["2026-03-10",14310.0,14310.0,14310.0,14310.0,0],["2026-03-11",14310.0,14310.0,14310.0,14310.0,0],["2026-03-12",14310.0,14310.0,14310.0,14310.0,0],["2026-03-13",14310.0,14310.0,14310.0,14310.0,0],["2026-03-16",14310.0,14310.0,14310.0,14310.0,100],["2026-03-17",13603.33,13603.33,13603.33,13603.33,3000],["2026-03-18",13603.33,13603.33,13603.33,13603.33,0],["2026-03-19",13515.0,13868.33,13515.0,13868.33,6100],["2026-03-20",13868.33,13868.33,13868.33,13868.33,0],["2026-03-23",13426.67,13426.67,13250.0,13250.0,4700],["2026-03-24",13338.33,13338.33,13338.33,13338.33,100],["2026-03-25",13868.33,13868.33,13868.33,13868.33,100],["2026-03-26",13868.33,13868.33,13868.33,13868.33,0],["2026-03-27",13868.33,13956.67,13868.33,13956.67,6100],["2026-03-30",13956.67,14045.0,13956.67,14045.0,1600],["2026-03-31",14045.0,14045.0,14045.0,14045.0,1800],["2026-04-01",14045.0,14045.0,14045.0,14045.0,0],["2026-04-02",14045.0,14045.0,14045.0,14045.0,0],["2026-04-03",14045.0,14045.0,14045.0,14045.0,0],["2026-04-06",14045.0,14045.0,14045.0,14045.0,0],["2026-04-07",14045.0,14045.0,14045.0,14045.0,0],["2026-04-08",13691.67,14045.0,13691.67,14045.0,400],["2026-04-09",14045.0,14045.0,14045.0,14045.0,0],["2026-04-10",14045.0,14045.0,14045.0,14045.0,0],["2026-04-13",14045.0,14045.0,14045.0,14045.0,0],["2026-04-14",13691.67,13691.67,13691.67,13691.67,100],["2026-04-15",13691.67,13691.67,13691.67,13691.67,100],["2026-04-16",13691.67,13691.67,13691.67,13691.67,0],["2026-04-17",13691.67,13691.67,13691.67,13691.67,0],["2026-04-20",13691.67,14486.67,13691.67,14486.67,300],["2026-04-21",14045.0,14045.0,13691.67,13691.67,6000],["2026-04-22",13691.67,13691.67,13691.67,13691.67,3000],["2026-04-23",13515.0,13515.0,13515.0,13515.0,3000],["2026-04-24",13515.0,13515.0,13515.0,13515.0,0],["2026-04-28",13515.0,13515.0,13515.0,13515.0,0],["2026-04-29",14045.0,14045.0,14045.0,14045.0,100],["2026-05-04",14045.0,14045.0,14045.0,14045.0,0],["2026-05-05",14045.0,14045.0,14045.0,14045.0,0],["2026-05-06",13338.33,14928.33,13338.33,14928.33,200],["2026-05-07",14928.33,14928.33,14928.33,14928.33,0],["2026-05-08",14928.33,14928.33,14928.33,14928.33,0],["2026-05-11",13515.0,13515.0,13515.0,13515.0,100],["2026-05-12",13515.0,13515.0,13515.0,13515.0,0],["2026-05-13",13515.0,13515.0,13515.0,13515.0,0],["2026-05-14",13515.0,13515.0,13515.0,13515.0,300],["2026-05-15",13515.0,13515.0,13515.0,13515.0,0],["2026-05-18",13515.0,13515.0,13515.0,13515.0,0],["2026-05-19",13515.0,13515.0,13515.0,13515.0,100],["2026-05-20",13515.0,13515.0,13515.0,13515.0,0],["2026-05-21",13515.0,13515.0,13515.0,13515.0,0],["2026-05-22",13691.67,13691.67,13691.67,13691.67,100],["2026-05-25",13691.67,13691.67,13691.67,13691.67,0],["2026-05-26",13691.67,13691.67,13691.67,13691.67,0],["2026-05-27",13691.67,13691.67,13691.67,13691.67,0],["2026-05-28",13691.67,13691.67,13691.67,13691.67,0],["2026-05-29",13691.67,13691.67,13691.67,13691.67,0],["2026-06-01",13515.0,13691.67,13515.0,13691.67,12800],["2026-06-02",13691.67,13691.67,13691.67,13691.67,0],["2026-06-03",13691.67,13691.67,13691.67,13691.67,0],["2026-06-04",13691.67,13691.67,13691.67,13691.67,0],["2026-06-05",13691.67,13691.67,13691.67,13691.67,0],["2026-06-08",13691.67,13691.67,13691.67,13691.67,0],["2026-06-09",13691.67,13691.67,13691.67,13691.67,0],["2026-06-10",13691.67,13691.67,13691.67,13691.67,0],["2026-06-11",13691.67,13691.67,13691.67,13691.67,0],["2026-06-12",13691.67,13691.67,13691.67,13691.67,0],["2026-06-15",13691.67,13691.67,13691.67,13691.67,0],["2026-06-16",13691.67,13691.67,13691.67,13691.67,0],["2026-06-17",13691.67,13691.67,13691.67,13691.67,0],["2026-06-18",13691.67,13691.67,13691.67,13691.67,0],["2026-06-19",13691.67,13691.67,13691.67,13691.67,6000],["2026-06-22",13691.67,13691.67,13691.67,13691.67,1000],["2026-06-23",13691.67,13691.67,13691.67,13691.67,0],["2026-06-24",13691.67,13691.67,12808.33,12808.33,5600],["2026-06-25",12808.33,12808.33,12808.33,12808.33,0],["2026-06-26",13250.0,13956.67,13250.0,13956.67,300],["2026-06-29",13691.67,14751.67,13691.67,13691.67,3600],["2026-06-30",14751.67,14751.67,13691.67,13691.67,3100],["2026-07-01",14045.0,14045.0,14045.0,14045.0,100],["2026-07-02",14310.0,14840.0,14045.0,14575.0,3400],["2026-07-03",15988.33,15988.33,14575.0,14840.0,1800],["2026-07-06",14840.0,14840.0,14840.0,14840.0,0],["2026-07-07",13691.67,14575.0,13691.67,13691.67,8600],["2026-07-08",13780.0,14133.33,13691.67,14133.33,10200],["2026-07-09",14221.67,14398.33,14221.67,14398.33,300],["2026-07-10",13691.67,14398.33,13691.67,13691.67,4200],["2026-07-13",13691.67,13691.67,13691.67,13691.67,700],["2026-07-14",13691.67,13691.67,13691.67,13691.67,0],["2026-07-15",13691.67,14310.0,13691.67,14310.0,8900],["2026-07-16",14575.0,14575.0,14575.0,14575.0,100],["2026-07-17",14575.0,14575.0,14575.0,14575.0,0],["2026-07-20",13780.0,13780.0,13691.67,13691.67,4300],["2026-07-21",13780.0,14751.67,13691.67,14751.67,4200],["2026-07-22",14840.0,15900.0,14751.67,15546.67,3600],["2026-07-23",16695.0,16695.0,14840.0,15900.0,3600],["2026-07-24",15900.0,16000.0,15900.0,15900.0,3200],["2026-07-27",15700.0,15700.0,15700.0,15700.0,400],["2026-07-28",14600.0,14600.0,14500.0,14500.0,300],["2026-07-29",14500.0,14500.0,14500.0,14500.0,0],["2026-07-30",14500.0,14500.0,14500.0,14500.0,0],["2026-07-31",14500.0,14500.0,14500.0,14500.0,800],["2026-08-03",14500.0,14500.0,14500.0,14500.0,0],["2026-08-04",14500.0,14500.0,14500.0,14500.0,0],["2026-08-05",14500.0,14500.0,14500.0,14500.0,0],["2026-08-06",14500.0,14500.0,14500.0,14500.0,0],["2026-08-07",15200.0,15200.0,15200.0,15200.0,300],["2026-08-10",15200.0,15200.0,15200.0,15200.0,0],["2026-08-11",15200.0,15200.0,15200.0,15200.0,100],["2026-08-12",15200.0,15200.0,14400.0,14400.0,300],["2026-08-13",14400.0,14400.0,14400.0,14400.0,0],["2026-08-14",14400.0,14400.0,14400.0,14400.0,0],["2026-08-17",15000.0,15200.0,15000.0,15200.0,600],["2026-08-18",15200.0,15200.0,15200.0,15200.0,400],["2026-08-19",15000.0,15000.0,15000.0,15000.0,100],["2026-08-20",15100.0,16500.0,15100.0,16500.0,31400],["2026-08-21",16400.0,16500.0,16400.0,16500.0,2200],["2026-08-24",16500.0,18100.0,14900.0,14900.0,13400],["2026-08-25",13700.0,14000.0,13500.0,14000.0,17000],["2026-08-26",14700.0,14800.0,12600.0,14400.0,7100],["2026-08-27",13900.0,14200.0,13800.0,14200.0,1600],["2026-08-28",14200.0,14200.0,14200.0,14200.0,0],["2026-09-03",12900.0,13800.0,12900.0,13800.0,3100],["2026-09-04",13600.0,13600.0,13600.0,13600.0,100],["2026-09-07",12800.0,12900.0,12800.0,12900.0,1100],["2026-09-08",12900.0,13000.0,12900.0,13000.0,500],["2026-09-09",13000.0,13000.0,13000.0,13000.0,0],["2026-09-10",12900.0,13200.0,12900.0,13200.0,5400],["2026-09-11",13200.0,13200.0,12600.0,12600.0,600],["2026-09-14",13200.0,13200.0,12700.0,12700.0,400],["2026-09-15",12700.0,12700.0,12700.0,12700.0,600],["2026-09-16",12700.0,12700.0,12700.0,12700.0,0],["2026-09-17",13000.0,13000.0,13000.0,13000.0,100],["2026-09-18",12900.0,12900.0,12500.0,12500.0,1800],["2026-09-21",12500.0,12500.0,12500.0,12500.0,100],["2026-09-22",12500.0,12500.0,12500.0,12500.0,0],["2026-09-23",12500.0,12500.0,12300.0,12300.0,1200],["2026-09-24",12400.0,12600.0,12400.0,12600.0,2100],["2026-09-25",12700.0,13800.0,12700.0,13800.0,17909],["2026-09-28",13800.0,13800.0,13800.0,13800.0,0],["2026-09-29",13500.0,13800.0,12800.0,12900.0,9800],["2026-09-30",12700.0,12700.0,12700.0,12700.0,4900],["2026-10-01",12700.0,12800.0,12700.0,12800.0,5200],["2026-10-02",12900.0,12900.0,12900.0,12900.0,400],["2026-10-05",12900.0,12900.0,12900.0,12900.0,0],["2026-10-06",12900.0,12900.0,12900.0,12900.0,0],["2026-10-07",12900.0,12900.0,12900.0,12900.0,0],["2026-10-08",12900.0,12900.0,12900.0,12900.0,0],["2026-10-09",13500.0,13500.0,13500.0,13500.0,100],["2026-10-12",13500.0,13500.0,13500.0,13500.0,0]]}