{"sym":"DTK","index":false,"bars":[["2016-12-15",9165.47,9165.47,9165.47,9165.47,500],["2016-12-16",9165.47,9165.47,9165.47,9165.47,1000],["2016-12-19",9165.47,9165.47,9165.47,9165.47,1000],["2016-12-20",9165.47,9165.47,9165.47,9165.47,300],["2016-12-21",9165.47,9165.47,9165.47,9165.47,0],["2016-12-22",9165.47,9165.47,9165.47,9165.47,0],["2016-12-23",9165.47,9165.47,9165.47,9165.47,300],["2016-12-26",9165.47,9165.47,9165.47,9165.47,0],["2016-12-27",9165.47,9165.47,9165.47,9165.47,0],["2016-12-28",9165.47,9165.47,9165.47,9165.47,0],["2016-12-29",9165.47,9165.47,9165.47,9165.47,0],["2016-12-30",9165.47,9165.47,9165.47,9165.47,0],["2017-01-03",9165.47,9165.47,9165.47,9165.47,200],["2017-01-04",9165.47,9165.47,9165.47,9165.47,0],["2017-01-05",9165.47,9165.47,9165.47,9165.47,0],["2017-01-06",9165.47,9165.47,9165.47,9165.47,0],["2017-01-09",9165.47,9165.47,9165.47,9165.47,0],["2017-01-10",9165.47,9165.47,9165.47,9165.47,0],["2017-01-11",9165.47,9165.47,9165.47,9165.47,0],["2017-01-12",9165.47,9165.47,9165.47,9165.47,0],["2017-01-13",9165.47,9165.47,9165.47,9165.47,0],["2017-01-16",9165.47,9165.47,9165.47,9165.47,0],["2017-01-17",9165.47,9165.47,9165.47,9165.47,0],["2017-01-18",9165.47,9165.47,9165.47,9165.47,0],["2017-01-19",9165.47,9165.47,9165.47,9165.47,0],["2017-01-20",9165.47,9165.47,9165.47,9165.47,0],["2017-01-23",9165.47,9165.47,9165.47,9165.47,0],["2017-01-24",9165.47,9165.47,9165.47,9165.47,0],["2017-01-25",9165.47,9165.47,9165.47,9165.47,0],["2017-02-02",9165.47,9165.47,9165.47,9165.47,0],["2017-02-03",9165.47,9165.47,9165.47,9165.47,0],["2017-02-06",9100.0,9100.0,9100.0,9100.0,1500],["2017-02-07",9100.0,9100.0,9100.0,9100.0,0],["2017-02-08",9100.0,9100.0,9100.0,9100.0,0],["2017-02-09",9165.47,9165.47,9165.47,9165.47,100],["2017-02-10",9165.47,9165.47,9165.47,9165.47,0],["2017-02-13",9165.47,9165.47,9165.47,9165.47,0],["2017-02-14",9165.47,9165.47,9165.47,9165.47,0],["2017-02-15",9165.47,9165.47,9165.47,9165.47,0],["2017-02-16",9165.47,9165.47,9165.47,9165.47,0],["2017-02-17",9165.47,9165.47,9165.47,9165.47,0],["2017-02-20",9165.47,9165.47,9165.47,9165.47,0],["2017-02-21",9165.47,9165.47,9165.47,9165.47,0],["2017-02-22",9165.47,9165.47,9165.47,9165.47,0],["2017-02-23",9165.47,9165.47,9165.47,9165.47,0],["2017-02-24",9165.47,9165.47,9165.47,9165.47,0],["2017-02-27",9165.47,9165.47,9165.47,9165.47,0],["2017-02-28",9165.47,9165.47,9165.47,9165.47,0],["2017-03-01",9165.47,9165.47,9165.47,9165.47,0],["2017-03-02",9165.47,9165.47,9165.47,9165.47,0],["2017-03-03",9165.47,9165.47,9165.47,9165.47,0],["2017-03-06",9165.47,9165.47,9165.47,9165.47,0],["2017-03-07",9165.47,9165.47,9165.47,9165.47,0],["2017-03-08",9165.47,9165.47,9165.47,9165.47,0],["2017-03-09",9165.47,9165.47,9165.47,9165.47,0],["2017-03-10",9165.47,9165.47,9165.47,9165.47,0],["2017-03-13",9165.47,9165.47,9165.47,9165.47,0],["2017-03-14",9165.47,9165.47,9165.47,9165.47,0],["2017-03-15",9165.47,9165.47,9165.47,9165.47,0],["2017-03-16",9165.47,9165.47,9165.47,9165.47,0],["2017-03-17",9165.47,9165.47,9165.47,9165.47,0],["2017-03-20",9165.47,9165.47,9165.47,9165.47,0],["2017-03-21",9165.47,9165.47,9165.47,9165.47,0],["2017-03-22",9165.47,9165.47,9165.47,9165.47,0],["2017-03-23",9165.47,9165.47,9165.47,9165.47,0],["2017-03-24",9165.47,9165.47,9165.47,9165.47,0],["2017-03-27",9165.47,9165.47,9165.47,9165.47,0],["2017-03-28",9165.47,9165.47,9165.47,9165.47,0],["2017-03-29",9165.47,9165.47,9165.47,9165.47,0],["2017-03-30",9165.47,9165.47,9165.47,9165.47,0],["2017-03-31",9165.47,9165.47,9165.47,9165.47,0],["2017-04-03",9165.47,9165.47,9165.47,9165.47,0],["2017-04-04",9165.47,9165.47,9165.47,9165.47,0],["2017-04-05",9165.47,9165.47,9165.47,9165.47,0],["2017-04-07",9165.47,9165.47,9165.47,9165.47,0],["2017-04-10",9165.47,9165.47,9165.47,9165.47,0],["2017-04-11",9165.47,9165.47,9165.47,9165.47,0],["2017-04-12",9165.47,9165.47,9165.47,9165.47,0],["2017-04-13",9165.47,9165.47,9165.47,9165.47,0],["2017-04-14",9165.47,9165.47,9165.47,9165.47,0],["2017-04-17",9165.47,9165.47,9165.47,9165.47,0],["2017-04-18",9165.47,9165.47,9165.47,9165.47,0],["2017-04-19",9165.47,9165.47,9165.47,9165.47,0],["2017-04-20",9165.47,9165.47,9165.47,9165.47,0],["2017-04-21",9165.47,9165.47,9165.47,9165.47,0],["2017-04-24",9165.47,9165.47,9165.47,9165.47,0],["2017-04-25",9165.47,9165.47,9165.47,9165.47,0],["2017-04-26",9165.47,9165.47,9165.47,9165.47,0],["2017-04-27",9165.47,9165.47,9165.47,9165.47,0],["2017-04-28",9165.47,9165.47,9165.47,9165.47,0],["2017-05-03",9165.47,9165.47,9165.47,9165.47,0],["2017-05-04",9165.47,9165.47,9165.47,9165.47,0],["2017-05-05",9165.47,9165.47,9165.47,9165.47,0],["2017-05-08",9165.47,9165.47,9165.47,9165.47,0],["2017-05-09",9165.47,9165.47,9165.47,9165.47,0],["2017-05-10",9165.47,9165.47,9165.47,9165.47,0],["2017-05-11",9165.47,9165.47,9165.47,9165.47,0],["2017-05-12",9165.47,9165.47,9165.47,9165.47,0],["2017-05-15",9165.47,9165.47,9165.47,9165.47,0],["2017-05-16",9165.47,9165.47,9165.47,9165.47,0],["2017-05-17",9165.47,9165.47,9165.47,9165.47,0],["2017-05-18",9165.47,9165.47,9165.47,9165.47,0],["2017-05-19",9165.47,9165.47,9165.47,9165.47,0],["2017-05-22",9165.47,9165.47,9165.47,9165.47,0],["2017-05-23",9165.47,9165.47,9165.47,9165.47,0],["2017-05-24",9165.47,9165.47,9165.47,9165.47,0],["2017-05-25",9165.47,9165.47,9165.47,9165.47,0],["2017-05-26",9165.47,9165.47,9165.47,9165.47,0],["2017-05-29",9165.47,9165.47,9165.47,9165.47,0],["2017-05-30",9165.47,9165.47,9165.47,9165.47,0],["2017-05-31",9165.47,9165.47,9165.47,9165.47,0],["2017-06-01",9165.47,9165.47,9165.47,9165.47,0],["2017-06-02",9165.47,9165.47,9165.47,9165.47,0],["2017-06-05",9165.47,9165.47,9165.47,9165.47,0],["2017-06-06",9165.47,9165.47,9165.47,9165.47,0],["2017-06-07",9165.47,9165.47,9165.47,9165.47,0],["2017-06-08",9165.47,9165.47,9165.47,9165.47,0],["2017-06-09",9165.47,9165.47,9165.47,9165.47,0],["2017-06-12",9165.47,9165.47,9165.47,9165.47,0],["2017-06-13",9165.47,9165.47,9165.47,9165.47,0],["2017-06-14",9165.47,9165.47,9165.47,9165.47,0],["2017-06-15",9165.47,9165.47,9165.47,9165.47,0],["2017-06-16",9165.47,9165.47,9165.47,9165.47,0],["2017-06-19",9165.47,9165.47,9165.47,9165.47,0],["2017-06-20",9165.47,9165.47,9165.47,9165.47,0],["2017-06-21",9165.47,9165.47,9165.47,9165.47,0],["2017-06-22",9165.47,9165.47,9165.47,9165.47,0],["2017-06-23",9165.47,9165.47,9165.47,9165.47,0],["2017-06-26",9165.47,9165.47,9165.47,9165.47,0],["2017-06-27",9165.47,9165.47,9165.47,9165.47,0],["2017-06-28",9165.47,9165.47,9165.47,9165.47,0],["2017-06-29",9165.47,9165.47,9165.47,9165.47,0],["2017-06-30",9165.47,9165.47,9165.47,9165.47,0],["2017-07-03",9165.47,9165.47,9165.47,9165.47,0],["2017-07-04",9165.47,9165.47,9165.47,9165.47,0],["2017-07-05",9165.47,9165.47,9165.47,9165.47,0],["2017-07-06",9165.47,9165.47,9165.47,9165.47,0],["2017-07-07",9165.47,9165.47,9165.47,9165.47,0],["2017-07-10",9165.47,9165.47,9165.47,9165.47,0],["2017-07-11",9165.47,9165.47,9165.47,9165.47,0],["2017-07-12",9165.47,9165.47,9165.47,9165.47,0],["2017-07-13",9165.47,9165.47,9165.47,9165.47,0],["2017-07-14",9165.47,9165.47,9165.47,9165.47,0],["2017-07-17",9165.47,9165.47,9165.47,9165.47,0],["2017-07-18",9165.47,9165.47,9165.47,9165.47,0],["2017-07-19",9165.47,9165.47,9165.47,9165.47,0],["2017-07-20",9165.47,9165.47,9165.47,9165.47,0],["2017-07-21",9165.47,9165.47,9165.47,9165.47,0],["2017-07-24",9165.47,9165.47,9165.47,9165.47,0],["2017-07-25",9165.47,9165.47,9165.47,9165.47,0],["2017-07-26",9165.47,9165.47,9165.47,9165.47,0],["2017-07-27",9165.47,9165.47,9165.47,9165.47,0],["2017-07-28",9165.47,9165.47,9165.47,9165.47,0],["2017-07-31",9165.47,9165.47,9165.47,9165.47,0],["2017-08-01",9165.47,9165.47,9165.47,9165.47,0],["2017-08-02",9165.47,9165.47,9165.47,9165.47,0],["2017-08-03",9165.47,9165.47,9165.47,9165.47,0],["2017-08-04",9165.47,9165.47,9165.47,9165.47,0],["2017-08-07",9165.47,9165.47,9165.47,9165.47,0],["2017-08-08",9165.47,9165.47,9165.47,9165.47,0],["2017-08-09",9165.47,9165.47,9165.47,9165.47,0],["2017-08-10",9165.47,9165.47,9165.47,9165.47,0],["2017-08-11",9165.47,9165.47,9165.47,9165.47,0],["2017-08-14",9165.47,9165.47,9165.47,9165.47,0],["2017-08-15",9165.47,9165.47,9165.47,9165.47,0],["2017-08-16",9165.47,9165.47,9165.47,9165.47,0],["2017-08-17",9165.47,9165.47,9165.47,9165.47,0],["2017-08-18",9165.47,9165.47,9165.47,9165.47,0],["2017-08-21",9165.47,9165.47,9165.47,9165.47,0],["2017-08-22",9165.47,9165.47,9165.47,9165.47,0],["2017-08-23",9165.47,9165.47,9165.47,9165.47,0],["2017-08-24",9165.47,9165.47,9165.47,9165.47,0],["2017-08-25",9165.47,9165.47,9165.47,9165.47,0],["2017-08-28",9165.47,9165.47,9165.47,9165.47,0],["2017-08-29",9165.47,9165.47,9165.47,9165.47,0],["2017-08-30",9165.47,9165.47,9165.47,9165.47,0],["2017-08-31",9165.47,9165.47,9165.47,9165.47,0],["2017-09-01",9165.47,9165.47,9165.47,9165.47,0],["2017-09-05",9165.47,9165.47,9165.47,9165.47,0],["2017-09-06",9165.47,9165.47,9165.47,9165.47,0],["2017-09-07",9165.47,9165.47,9165.47,9165.47,0],["2017-09-08",9165.47,9165.47,9165.47,9165.47,0],["2017-09-11",9165.47,9165.47,9165.47,9165.47,0],["2017-09-12",9165.47,9165.47,9165.47,9165.47,0],["2017-09-13",9165.47,9165.47,9165.47,9165.47,0],["2017-09-14",9165.47,9165.47,9165.47,9165.47,0],["2017-09-15",9165.47,9165.47,9165.47,9165.47,0],["2017-09-18",9165.47,9165.47,9165.47,9165.47,0],["2017-09-19",9165.47,9165.47,9165.47,9165.47,0],["2017-09-20",9165.47,9165.47,9165.47,9165.47,0],["2017-09-21",9165.47,9165.47,9165.47,9165.47,0],["2017-09-22",9165.47,9165.47,9165.47,9165.47,0],["2017-09-25",9165.47,9165.47,9165.47,9165.47,0],["2017-09-26",9165.47,9165.47,9165.47,9165.47,0],["2017-09-27",9165.47,9165.47,9165.47,9165.47,0],["2017-09-28",9165.47,9165.47,9165.47,9165.47,0],["2017-09-29",9165.47,9165.47,9165.47,9165.47,0],["2017-10-02",9165.47,9165.47,9165.47,9165.47,0],["2017-10-03",9165.47,9165.47,9165.47,9165.47,0],["2017-10-04",9165.47,9165.47,9165.47,9165.47,0],["2017-10-05",9165.47,9165.47,9165.47,9165.47,0],["2017-10-06",9165.47,9165.47,9165.47,9165.47,0],["2017-10-09",9165.47,9165.47,9165.47,9165.47,0],["2017-10-10",9165.47,9165.47,9165.47,9165.47,0],["2017-10-11",9165.47,9165.47,9165.47,9165.47,0],["2017-10-12",9165.47,9165.47,9165.47,9165.47,0],["2017-10-13",9165.47,9165.47,9165.47,9165.47,0],["2017-10-16",9165.47,9165.47,9165.47,9165.47,0],["2017-10-17",9165.47,9165.47,9165.47,9165.47,0],["2017-10-18",9165.47,9165.47,9165.47,9165.47,0],["2017-10-19",9165.47,9165.47,9165.47,9165.47,0],["2017-10-20",9165.47,9165.47,9165.47,9165.47,0],["2017-10-23",9165.47,9165.47,9165.47,9165.47,0],["2017-10-24",9165.47,9165.47,9165.47,9165.47,0],["2017-10-25",9165.47,9165.47,9165.47,9165.47,0],["2017-10-26",9165.47,9165.47,9165.47,9165.47,0],["2017-10-27",9165.47,9165.47,9165.47,9165.47,0],["2017-10-30",9165.47,9165.47,9165.47,9165.47,0],["2017-10-31",9165.47,9165.47,9165.47,9165.47,0],["2017-11-01",9165.47,9165.47,9165.47,9165.47,0],["2017-11-02",9165.47,9165.47,9165.47,9165.47,0],["2017-11-03",9165.47,9165.47,9165.47,9165.47,0],["2017-11-06",9165.47,9165.47,9165.47,9165.47,0],["2017-11-07",9165.47,9165.47,9165.47,9165.47,0],["2017-11-08",9165.47,9165.47,9165.47,9165.47,0],["2017-11-09",9165.47,9165.47,9165.47,9165.47,0],["2017-11-10",9165.47,9165.47,9165.47,9165.47,0],["2017-11-13",9165.47,9165.47,9165.47,9165.47,0],["2017-11-14",9165.47,9165.47,9165.47,9165.47,0],["2017-11-15",9165.47,9165.47,9165.47,9165.47,0],["2017-11-16",9165.47,9165.47,9165.47,9165.47,0],["2017-11-17",9165.47,9165.47,9165.47,9165.47,0],["2017-11-20",9165.47,9165.47,9165.47,9165.47,0],["2017-11-21",9165.47,9165.47,9165.47,9165.47,0],["2017-11-22",9165.47,9165.47,9165.47,9165.47,0],["2017-11-23",9165.47,9165.47,9165.47,9165.47,0],["2017-11-24",9165.47,9165.47,9165.47,9165.47,0],["2017-11-27",9165.47,9165.47,9165.47,9165.47,0],["2017-11-28",9165.47,9165.47,9165.47,9165.47,0],["2017-11-29",9165.47,9165.47,9165.47,9165.47,0],["2017-11-30",9165.47,9165.47,9165.47,9165.47,0],["2017-12-01",9165.47,9165.47,9165.47,9165.47,0],["2017-12-04",9165.47,9165.47,9165.47,9165.47,0],["2017-12-05",9165.47,9165.47,9165.47,9165.47,0],["2017-12-06",9165.47,9165.47,9165.47,9165.47,0],["2017-12-07",9165.47,9165.47,9165.47,9165.47,0],["2017-12-08",9165.47,9165.47,9165.47,9165.47,0],["2017-12-11",9165.47,9165.47,9165.47,9165.47,0],["2017-12-12",9165.47,9165.47,9165.47,9165.47,0],["2017-12-13",9165.47,9165.47,9165.47,9165.47,0],["2017-12-14",9165.47,9165.47,9165.47,9165.47,0],["2017-12-15",9165.47,9165.47,9165.47,9165.47,0],["2017-12-18",9165.47,9165.47,9165.47,9165.47,0],["2017-12-19",9165.47,9165.47,9165.47,9165.47,0],["2017-12-20",9165.47,9165.47,9165.47,9165.47,0],["2017-12-21",9165.47,9165.47,9165.47,9165.47,0],["2017-12-22",9165.47,9165.47,9165.47,9165.47,0],["2017-12-25",9165.47,9165.47,9165.47,9165.47,0],["2017-12-26",9165.47,9165.47,9165.47,9165.47,0],["2017-12-27",9165.47,9165.47,9165.47,9165.47,0],["2017-12-28",9165.47,9165.47,9165.47,9165.47,0],["2017-12-29",9165.47,9165.47,9165.47,9165.47,0],["2018-01-02",9165.47,9165.47,9165.47,9165.47,0],["2018-01-03",9165.47,9165.47,9165.47,9165.47,0],["2018-01-04",9165.47,9165.47,9165.47,9165.47,0],["2018-01-05",9165.47,9165.47,9165.47,9165.47,0],["2018-01-08",9165.47,9165.47,9165.47,9165.47,0],["2018-01-09",9165.47,9165.47,9165.47,9165.47,0],["2018-01-10",9165.47,9165.47,9165.47,9165.47,0],["2018-01-11",9165.47,9165.47,9165.47,9165.47,0],["2018-01-12",9165.47,9165.47,9165.47,9165.47,0],["2018-01-15",9165.47,9165.47,9165.47,9165.47,0],["2018-01-16",9165.47,9165.47,9165.47,9165.47,0],["2018-01-17",9165.47,9165.47,9165.47,9165.47,0],["2018-01-18",9165.47,9165.47,9165.47,9165.47,0],["2018-01-19",9165.47,9165.47,9165.47,9165.47,0],["2018-01-22",9165.47,9165.47,9165.47,9165.47,0],["2018-01-23",9165.47,9165.47,9165.47,9165.47,0],["2018-01-24",9165.47,9165.47,9165.47,9165.47,0],["2018-01-25",9165.47,9165.47,9165.47,9165.47,0],["2018-01-26",9165.47,9165.47,9165.47,9165.47,0],["2018-01-29",9165.47,9165.47,9165.47,9165.47,0],["2018-01-30",9165.47,9165.47,9165.47,9165.47,0],["2018-01-31",9165.47,9165.47,9165.47,9165.47,0],["2018-02-01",9165.47,9165.47,9165.47,9165.47,0],["2018-02-02",9165.47,9165.47,9165.47,9165.47,0],["2018-02-05",9165.47,9165.47,9165.47,9165.47,0],["2018-02-06",9165.47,9165.47,9165.47,9165.47,0],["2018-02-07",9165.47,9165.47,9165.47,9165.47,0],["2018-02-08",9165.47,9165.47,9165.47,9165.47,0],["2018-02-09",9165.47,9165.47,9165.47,9165.47,0],["2018-02-12",9165.47,9165.47,9165.47,9165.47,0],["2018-02-13",9165.47,9165.47,9165.47,9165.47,0],["2018-02-21",9165.47,9165.47,9165.47,9165.47,0],["2018-02-22",9165.47,9165.47,9165.47,9165.47,0],["2018-02-23",9165.47,9165.47,9165.47,9165.47,0],["2018-02-26",9165.47,9165.47,9165.47,9165.47,0],["2018-02-27",9165.47,9165.47,9165.47,9165.47,0],["2018-02-28",9165.47,9165.47,9165.47,9165.47,0],["2018-03-01",9165.47,9165.47,9165.47,9165.47,0],["2018-03-02",9165.47,9165.47,9165.47,9165.47,0],["2018-03-05",9165.47,9165.47,9165.47,9165.47,0],["2018-03-06",9165.47,9165.47,9165.47,9165.47,0],["2018-03-07",9165.47,9165.47,9165.47,9165.47,0],["2018-03-08",9165.47,9165.47,9165.47,9165.47,0],["2018-03-09",9165.47,9165.47,9165.47,9165.47,0],["2018-03-12",9165.47,9165.47,9165.47,9165.47,0],["2018-03-13",9165.47,9165.47,9165.47,9165.47,0],["2018-03-14",9165.47,9165.47,9165.47,9165.47,0],["2018-03-15",9165.47,9165.47,9165.47,9165.47,100],["2018-03-16",9165.47,9165.47,9165.47,9165.47,0],["2018-03-19",9165.47,9165.47,9165.47,9165.47,0],["2018-03-20",9165.47,9165.47,9165.47,9165.47,0],["2018-03-21",9165.47,9165.47,9165.47,9165.47,0],["2018-03-22",9165.47,9165.47,9165.47,9165.47,0],["2018-03-23",9165.47,9165.47,9165.47,9165.47,0],["2018-03-26",9165.47,9165.47,9165.47,9165.47,0],["2018-03-27",9165.47,9165.47,9165.47,9165.47,0],["2018-03-28",9165.47,9165.47,9165.47,9165.47,0],["2018-03-29",9165.47,9165.47,9165.47,9165.47,0],["2018-03-30",9165.47,9165.47,9165.47,9165.47,0],["2018-04-02",9165.47,9165.47,9165.47,9165.47,0],["2018-04-03",9165.47,9165.47,9165.47,9165.47,0],["2018-04-04",9165.47,9165.47,9165.47,9165.47,0],["2018-04-05",9165.47,9165.47,9165.47,9165.47,0],["2018-04-06",9165.47,9165.47,9165.47,9165.47,0],["2018-04-09",9165.47,9165.47,9165.47,9165.47,0],["2018-04-10",9165.47,9165.47,9165.47,9165.47,0],["2018-04-11",9165.47,9165.47,9165.47,9165.47,0],["2018-04-12",9165.47,9165.47,9165.47,9165.47,0],["2018-04-13",9165.47,9165.47,9165.47,9165.47,0],["2018-04-16",9165.47,9165.47,9165.47,9165.47,0],["2018-04-17",9165.47,9165.47,9165.47,9165.47,0],["2018-04-18",9165.47,9165.47,9165.47,9165.47,0],["2018-04-19",9165.47,9165.47,9165.47,9165.47,0],["2018-04-20",9165.47,9165.47,9165.47,9165.47,0],["2018-04-23",9165.47,9165.47,9165.47,9165.47,0],["2018-04-24",9165.47,9165.47,9165.47,9165.47,0],["2018-04-26",9165.47,9165.47,9165.47,9165.47,0],["2018-04-27",9165.47,9165.47,9165.47,9165.47,0],["2018-05-02",9165.47,9165.47,9165.47,9165.47,0],["2018-05-03",9165.47,9165.47,9165.47,9165.47,0],["2018-05-04",9165.47,9165.47,9165.47,9165.47,0],["2018-05-07",9165.47,9165.47,9165.47,9165.47,0],["2018-05-08",7856.12,7856.12,7856.12,7856.12,1000],["2018-05-09",7856.12,7856.12,7856.12,7856.12,0],["2018-05-10",7856.12,7856.12,7856.12,7856.12,0],["2018-05-11",7856.12,7856.12,7856.12,7856.12,0],["2018-05-14",7856.12,7856.12,7856.12,7856.12,0],["2018-05-15",7856.12,7856.12,7856.12,7856.12,0],["2018-05-16",7856.12,7856.12,7856.12,7856.12,0],["2018-05-17",7856.12,7856.12,7856.12,7856.12,0],["2018-05-18",7856.12,7856.12,7856.12,7856.12,0],["2018-05-21",7856.12,7856.12,7856.12,7856.12,0],["2018-05-22",7856.12,7856.12,7856.12,7856.12,0],["2018-05-23",7856.12,7856.12,7856.12,7856.12,0],["2018-05-24",7856.12,7856.12,7856.12,7856.12,0],["2018-05-25",7856.12,7856.12,7856.12,7856.12,0],["2018-05-28",7856.12,7856.12,7856.12,7856.12,0],["2018-05-29",7856.12,7856.12,7856.12,7856.12,0],["2018-05-30",7856.12,7856.12,7856.12,7856.12,0],["2018-05-31",7856.12,7856.12,7856.12,7856.12,0],["2018-06-01",7856.12,7856.12,7856.12,7856.12,0],["2018-06-04",7856.12,7856.12,7856.12,7856.12,0],["2018-06-05",7856.12,7856.12,7856.12,7856.12,0],["2018-06-06",7856.12,7856.12,7856.12,7856.12,0],["2018-06-07",7856.12,7856.12,7856.12,7856.12,0],["2018-06-08",7856.12,7856.12,7856.12,7856.12,0],["2018-06-11",7856.12,7856.12,7856.12,7856.12,0],["2018-06-12",7856.12,7856.12,7856.12,7856.12,0],["2018-06-13",7856.12,7856.12,7856.12,7856.12,0],["2018-06-14",7856.12,7856.12,7856.12,7856.12,0],["2018-06-15",7856.12,7856.12,7856.12,7856.12,0],["2018-06-18",7856.12,7856.12,7856.12,7856.12,0],["2018-06-19",7856.12,7856.12,7856.12,7856.12,0],["2018-06-20",7856.12,7856.12,7856.12,7856.12,0],["2018-06-21",7856.12,7856.12,7856.12,7856.12,0],["2018-06-22",7856.12,7856.12,7856.12,7856.12,0],["2018-06-25",7856.12,7856.12,7856.12,7856.12,0],["2018-06-26",7856.12,7856.12,7856.12,7856.12,0],["2018-06-27",7856.12,7856.12,7856.12,7856.12,0],["2018-06-28",7856.12,7856.12,7856.12,7856.12,0],["2018-06-29",7856.12,7856.12,7856.12,7856.12,0],["2018-07-02",7856.12,7856.12,7856.12,7856.12,0],["2018-07-03",7856.12,7856.12,7856.12,7856.12,0],["2018-07-04",7856.12,7856.12,7856.12,7856.12,0],["2018-07-05",7856.12,7856.12,7856.12,7856.12,0],["2018-07-06",7856.12,7856.12,7856.12,7856.12,0],["2018-07-09",7856.12,7856.12,7856.12,7856.12,0],["2018-07-10",7856.12,7856.12,7856.12,7856.12,0],["2018-07-11",7856.12,7856.12,7856.12,7856.12,0],["2018-07-12",7856.12,7856.12,7856.12,7856.12,0],["2018-07-13",7856.12,7856.12,7856.12,7856.12,0],["2018-07-16",7856.12,7856.12,7856.12,7856.12,0],["2018-07-17",7856.12,7856.12,7856.12,7856.12,0],["2018-07-18",7856.12,7856.12,7856.12,7856.12,0],["2018-07-19",7856.12,7856.12,7856.12,7856.12,0],["2018-07-20",7856.12,7856.12,7856.12,7856.12,0],["2018-07-23",7856.12,7856.12,7856.12,7856.12,0],["2018-07-24",7856.12,7856.12,7856.12,7856.12,0],["2018-07-25",7856.12,7856.12,7856.12,7856.12,0],["2018-07-26",7856.12,7856.12,7856.12,7856.12,0],["2018-07-27",7856.12,7856.12,7856.12,7856.12,0],["2018-07-30",7856.12,7856.12,7856.12,7856.12,0],["2018-07-31",7856.12,7856.12,7856.12,7856.12,0],["2018-08-01",7856.12,7856.12,7856.12,7856.12,0],["2018-08-02",7856.12,7856.12,7856.12,7856.12,0],["2018-08-03",7856.12,7856.12,7856.12,7856.12,0],["2018-08-06",7856.12,7856.12,7856.12,7856.12,0],["2018-08-07",7856.12,7856.12,7856.12,7856.12,0],["2018-08-08",7856.12,7856.12,7856.12,7856.12,0],["2018-08-09",7856.12,7856.12,7856.12,7856.12,0],["2018-08-10",7856.12,7856.12,7856.12,7856.12,0],["2018-08-13",7856.12,7856.12,7856.12,7856.12,0],["2018-08-14",7856.12,7856.12,7856.12,7856.12,0],["2018-08-15",7856.12,7856.12,7856.12,7856.12,0],["2018-08-16",7856.12,7856.12,7856.12,7856.12,0],["2018-08-17",7856.12,7856.12,7856.12,7856.12,0],["2018-08-20",7856.12,7856.12,7856.12,7856.12,0],["2018-08-21",7856.12,7856.12,7856.12,7856.12,0],["2018-08-22",7856.12,7856.12,7856.12,7856.12,0],["2018-08-23",7856.12,7856.12,7856.12,7856.12,0],["2018-08-24",7856.12,7856.12,7856.12,7856.12,0],["2018-08-27",7856.12,7856.12,7856.12,7856.12,0],["2018-08-28",7856.12,7856.12,7856.12,7856.12,0],["2018-08-29",7856.12,7856.12,7856.12,7856.12,0],["2018-08-30",7856.12,7856.12,7856.12,7856.12,0],["2018-08-31",7856.12,7856.12,7856.12,7856.12,0],["2018-09-04",7856.12,7856.12,7856.12,7856.12,0],["2018-09-05",7856.12,7856.12,7856.12,7856.12,0],["2018-09-06",7856.12,7856.12,7856.12,7856.12,0],["2018-09-07",7856.12,7856.12,7856.12,7856.12,0],["2018-09-10",7856.12,7856.12,7856.12,7856.12,0],["2018-09-11",7856.12,7856.12,7856.12,7856.12,0],["2018-09-12",7856.12,7856.12,7856.12,7856.12,0],["2018-09-13",7856.12,7856.12,7856.12,7856.12,0],["2018-09-14",7856.12,7856.12,7856.12,7856.12,0],["2018-09-17",7856.12,7856.12,7856.12,7856.12,0],["2018-09-18",7856.12,7856.12,7856.12,7856.12,0],["2018-09-19",7856.12,7856.12,7856.12,7856.12,0],["2018-09-20",7856.12,7856.12,7856.12,7856.12,0],["2018-09-21",7856.12,7856.12,7856.12,7856.12,0],["2018-09-24",7856.12,7856.12,7856.12,7856.12,0],["2018-09-25",7856.12,7856.12,7856.12,7856.12,0],["2018-09-26",7856.12,7856.12,7856.12,7856.12,0],["2018-09-27",7856.12,7856.12,7856.12,7856.12,0],["2018-09-28",7856.12,7856.12,7856.12,7856.12,0],["2018-10-01",7856.12,7856.12,7856.12,7856.12,0],["2018-10-02",7856.12,7856.12,7856.12,7856.12,0],["2018-10-03",7856.12,7856.12,7856.12,7856.12,0],["2018-10-04",7856.12,7856.12,7856.12,7856.12,0],["2018-10-05",7856.12,7856.12,7856.12,7856.12,0],["2018-10-08",7856.12,7856.12,7856.12,7856.12,0],["2018-10-09",7856.12,7856.12,7856.12,7856.12,0],["2018-10-10",7856.12,7856.12,7856.12,7856.12,0],["2018-10-11",7856.12,7856.12,7856.12,7856.12,0],["2018-10-12",7856.12,7856.12,7856.12,7856.12,0],["2018-10-15",7856.12,7856.12,7856.12,7856.12,0],["2018-10-16",7856.12,7856.12,7856.12,7856.12,0],["2018-10-17",7856.12,7856.12,7856.12,7856.12,0],["2018-10-18",7856.12,7856.12,7856.12,7856.12,0],["2018-10-19",7856.12,7856.12,7856.12,7856.12,0],["2018-10-22",7856.12,7856.12,7856.12,7856.12,0],["2018-10-23",7856.12,7856.12,7856.12,7856.12,0],["2018-10-24",7856.12,7856.12,7856.12,7856.12,0],["2018-10-25",7856.12,7856.12,7856.12,7856.12,0],["2018-10-26",7856.12,7856.12,7856.12,7856.12,0],["2018-10-29",7856.12,7856.12,7856.12,7856.12,0],["2018-10-30",7856.12,7856.12,7856.12,7856.12,0],["2018-10-31",7856.12,7856.12,7856.12,7856.12,0],["2018-11-01",7856.12,7856.12,7856.12,7856.12,0],["2018-11-02",7856.12,7856.12,7856.12,7856.12,0],["2018-11-05",7856.12,7856.12,7856.12,7856.12,0],["2018-11-06",7856.12,7856.12,7856.12,7856.12,0],["2018-11-07",7856.12,7856.12,7856.12,7856.12,0],["2018-11-08",7856.12,7856.12,7856.12,7856.12,0],["2018-11-09",7856.12,7856.12,7856.12,7856.12,0],["2018-11-12",7856.12,7856.12,7856.12,7856.12,0],["2018-11-13",7856.12,7856.12,7856.12,7856.12,0],["2018-11-14",7856.12,7856.12,7856.12,7856.12,0],["2018-11-15",7856.12,7856.12,7856.12,7856.12,0],["2018-11-16",7856.12,7856.12,7856.12,7856.12,0],["2018-11-19",7856.12,7856.12,7856.12,7856.12,0],["2018-11-20",7856.12,7856.12,7856.12,7856.12,0],["2018-11-21",7856.12,7856.12,7856.12,7856.12,0],["2018-11-22",7856.12,7856.12,7856.12,7856.12,0],["2018-11-23",7856.12,7856.12,7856.12,7856.12,0],["2018-11-26",7856.12,7856.12,7856.12,7856.12,0],["2018-11-27",7856.12,7856.12,7856.12,7856.12,0],["2018-11-28",7856.12,7856.12,7856.12,7856.12,0],["2018-11-29",7856.12,7856.12,7856.12,7856.12,0],["2018-11-30",7856.12,7856.12,7856.12,7856.12,0],["2018-12-03",7856.12,7856.12,7856.12,7856.12,0],["2018-12-04",7856.12,7856.12,7856.12,7856.12,0],["2018-12-05",7856.12,7856.12,7856.12,7856.12,0],["2018-12-06",7856.12,7856.12,7856.12,7856.12,0],["2018-12-07",7856.12,7856.12,7856.12,7856.12,0],["2018-12-10",7856.12,7856.12,7856.12,7856.12,0],["2018-12-11",7856.12,7856.12,7856.12,7856.12,0],["2018-12-12",7856.12,7856.12,7856.12,7856.12,0],["2018-12-13",7856.12,7856.12,7856.12,7856.12,0],["2018-12-14",7856.12,7856.12,7856.12,7856.12,0],["2018-12-17",7856.12,7856.12,7856.12,7856.12,0],["2018-12-18",7856.12,7856.12,7856.12,7856.12,0],["2018-12-19",7856.12,7856.12,7856.12,7856.12,0],["2018-12-20",7856.12,7856.12,7856.12,7856.12,0],["2018-12-21",7856.12,7856.12,7856.12,7856.12,0],["2018-12-24",7856.12,7856.12,7856.12,7856.12,0],["2018-12-25",7856.12,7856.12,7856.12,7856.12,0],["2018-12-26",7856.12,7856.12,7856.12,7856.12,0],["2018-12-27",7856.12,7856.12,7856.12,7856.12,0],["2018-12-28",7856.12,7856.12,7856.12,7856.12,0],["2019-01-02",7856.12,7856.12,7856.12,7856.12,0],["2019-01-03",7856.12,7856.12,7856.12,7856.12,0],["2019-01-04",7856.12,7856.12,7856.12,7856.12,0],["2019-01-07",7856.12,7856.12,7856.12,7856.12,0],["2019-01-08",7856.12,7856.12,7856.12,7856.12,0],["2019-01-09",7856.12,7856.12,7856.12,7856.12,0],["2019-01-10",7856.12,7856.12,7856.12,7856.12,0],["2019-01-11",7856.12,7856.12,7856.12,7856.12,0],["2019-01-14",7856.12,7856.12,7856.12,7856.12,0],["2019-01-15",7856.12,7856.12,7856.12,7856.12,0],["2019-01-16",7856.12,7856.12,7856.12,7856.12,0],["2019-01-17",7856.12,7856.12,7856.12,7856.12,0],["2019-01-18",7856.12,7856.12,7856.12,7856.12,0],["2019-01-21",7856.12,7856.12,7856.12,7856.12,0],["2019-01-22",7856.12,7856.12,7856.12,7856.12,0],["2019-01-23",7856.12,7856.12,7856.12,7856.12,0],["2019-01-24",7856.12,7856.12,7856.12,7856.12,0],["2019-01-25",7856.12,7856.12,7856.12,7856.12,0],["2019-01-28",7856.12,7856.12,7856.12,7856.12,0],["2019-01-29",7856.12,7856.12,7856.12,7856.12,0],["2019-01-30",7856.12,7856.12,7856.12,7856.12,0],["2019-01-31",7856.12,7856.12,7856.12,7856.12,0],["2019-02-01",7856.12,7856.12,7856.12,7856.12,0],["2019-02-11",7856.12,7856.12,7856.12,7856.12,0],["2019-02-12",7856.12,7856.12,7856.12,7856.12,0],["2019-02-13",7856.12,7856.12,7856.12,7856.12,0],["2019-02-14",7856.12,7856.12,7856.12,7856.12,0],["2019-02-15",7856.12,7856.12,7856.12,7856.12,0],["2019-02-18",7856.12,7856.12,7856.12,7856.12,0],["2019-02-19",7856.12,7856.12,7856.12,7856.12,0],["2019-02-20",7856.12,7856.12,7856.12,7856.12,0],["2019-02-21",7856.12,7856.12,7856.12,7856.12,0],["2019-02-22",7856.12,7856.12,7856.12,7856.12,0],["2019-02-25",7856.12,7856.12,7856.12,7856.12,0],["2019-02-26",7856.12,7856.12,7856.12,7856.12,0],["2019-02-27",7856.12,7856.12,7856.12,7856.12,0],["2019-02-28",7856.12,7856.12,7856.12,7856.12,0],["2019-03-01",7856.12,7856.12,7856.12,7856.12,0],["2019-03-04",7856.12,7856.12,7856.12,7856.12,0],["2019-03-05",7856.12,7856.12,7856.12,7856.12,0],["2019-03-06",7856.12,7856.12,7856.12,7856.12,0],["2019-03-07",7856.12,7856.12,7856.12,7856.12,0],["2019-03-08",7856.12,7856.12,7856.12,7856.12,0],["2019-03-11",7856.12,7856.12,7856.12,7856.12,0],["2019-03-12",7856.12,7856.12,7856.12,7856.12,0],["2019-03-13",7856.12,7856.12,7856.12,7856.12,0],["2019-03-14",7856.12,7856.12,7856.12,7856.12,0],["2019-03-15",7856.12,7856.12,7856.12,7856.12,0],["2019-03-18",7856.12,7856.12,7856.12,7856.12,0],["2019-03-19",7856.12,7856.12,7856.12,7856.12,0],["2019-03-20",7856.12,7856.12,7856.12,7856.12,0],["2019-03-21",7856.12,7856.12,7856.12,7856.12,0],["2019-03-22",7856.12,7856.12,7856.12,7856.12,0],["2019-03-25",7856.12,7856.12,7856.12,7856.12,0],["2019-03-26",7856.12,7856.12,7856.12,7856.12,0],["2019-03-27",7856.12,7856.12,7856.12,7856.12,0],["2019-03-28",7856.12,7856.12,7856.12,7856.12,0],["2019-03-29",7856.12,7856.12,7856.12,7856.12,0],["2019-04-01",7856.12,7856.12,7856.12,7856.12,0],["2019-04-02",7856.12,7856.12,7856.12,7856.12,0],["2019-04-03",7856.12,7856.12,7856.12,7856.12,0],["2019-04-04",7856.12,7856.12,7856.12,7856.12,0],["2019-04-05",7856.12,7856.12,7856.12,7856.12,0],["2019-04-08",7856.12,7856.12,7856.12,7856.12,0],["2019-04-09",7856.12,7856.12,7856.12,7856.12,0],["2019-04-10",7856.12,7856.12,7856.12,7856.12,0],["2019-04-11",7856.12,7856.12,7856.12,7856.12,0],["2019-04-12",7856.12,7856.12,7856.12,7856.12,0],["2019-04-16",7856.12,7856.12,7856.12,7856.12,0],["2019-04-17",7856.12,7856.12,7856.12,7856.12,0],["2019-04-18",7856.12,7856.12,7856.12,7856.12,0],["2019-04-19",7856.12,7856.12,7856.12,7856.12,0],["2019-04-22",7856.12,7856.12,7856.12,7856.12,0],["2019-04-23",7856.12,7856.12,7856.12,7856.12,0],["2019-04-24",7856.12,7856.12,7856.12,7856.12,0],["2019-04-25",7856.12,7856.12,7856.12,7856.12,0],["2019-04-26",7856.12,7856.12,7856.12,7856.12,0],["2019-05-02",7856.12,7856.12,7856.12,7856.12,0],["2019-05-03",7856.12,7856.12,7856.12,7856.12,0],["2019-05-06",7856.12,7856.12,7856.12,7856.12,0],["2019-05-07",7856.12,7856.12,7856.12,7856.12,0],["2019-05-08",7856.12,7856.12,7856.12,7856.12,0],["2019-05-09",7856.12,7856.12,7856.12,7856.12,0],["2019-05-10",7856.12,7856.12,7856.12,7856.12,0],["2019-05-13",7856.12,7856.12,7856.12,7856.12,0],["2019-05-14",7856.12,7856.12,7856.12,7856.12,0],["2019-05-15",7856.12,7856.12,7856.12,7856.12,0],["2019-05-16",7856.12,7856.12,7856.12,7856.12,0],["2019-05-17",7856.12,7856.12,7856.12,7856.12,0],["2019-05-20",7856.12,7856.12,7856.12,7856.12,0],["2019-05-21",7856.12,7856.12,7856.12,7856.12,0],["2019-05-22",7856.12,7856.12,7856.12,7856.12,0],["2019-05-23",7856.12,7856.12,7856.12,7856.12,0],["2019-05-24",7856.12,7856.12,7856.12,7856.12,0],["2019-05-27",7856.12,7856.12,7856.12,7856.12,0],["2019-05-28",7856.12,7856.12,7856.12,7856.12,0],["2019-05-29",7856.12,7856.12,7856.12,7856.12,0],["2019-05-30",7856.12,7856.12,7856.12,7856.12,0],["2019-05-31",7856.12,7856.12,7856.12,7856.12,0],["2019-06-03",7856.12,7856.12,7856.12,7856.12,0],["2019-06-04",7856.12,7856.12,7856.12,7856.12,0],["2019-06-05",7856.12,7856.12,7856.12,7856.12,0],["2019-06-06",7856.12,7856.12,7856.12,7856.12,0],["2019-06-07",7856.12,7856.12,7856.12,7856.12,0],["2019-06-10",7856.12,7856.12,7856.12,7856.12,0],["2019-06-11",7856.12,7856.12,7856.12,7856.12,0],["2019-06-12",7856.12,7856.12,7856.12,7856.12,0],["2019-06-13",7856.12,7856.12,7856.12,7856.12,0],["2019-06-14",7856.12,7856.12,7856.12,7856.12,0],["2019-06-17",7856.12,7856.12,7856.12,7856.12,0],["2019-06-18",7856.12,7856.12,7856.12,7856.12,0],["2019-06-19",7856.12,7856.12,7856.12,7856.12,0],["2019-06-20",7856.12,7856.12,7856.12,7856.12,0],["2019-06-21",7856.12,7856.12,7856.12,7856.12,0],["2019-06-24",7856.12,7856.12,7856.12,7856.12,0],["2019-06-25",7856.12,7856.12,7856.12,7856.12,0],["2019-06-26",7856.12,7856.12,7856.12,7856.12,0],["2019-06-27",7856.12,7856.12,7856.12,7856.12,0],["2019-06-28",7856.12,7856.12,7856.12,7856.12,0],["2019-07-01",7856.12,7856.12,7856.12,7856.12,0],["2019-07-02",7856.12,7856.12,7856.12,7856.12,0],["2019-07-03",7856.12,7856.12,7856.12,7856.12,0],["2019-07-04",7856.12,7856.12,7856.12,7856.12,0],["2019-07-05",7856.12,7856.12,7856.12,7856.12,0],["2019-07-08",7856.12,7856.12,7856.12,7856.12,0],["2019-07-09",7856.12,7856.12,7856.12,7856.12,0],["2019-07-10",7856.12,7856.12,7856.12,7856.12,0],["2019-07-11",7856.12,7856.12,7856.12,7856.12,0],["2019-07-12",7856.12,7856.12,7856.12,7856.12,0],["2019-07-15",7856.12,7856.12,7856.12,7856.12,0],["2019-07-16",7856.12,7856.12,7856.12,7856.12,0],["2019-07-17",7856.12,7856.12,7856.12,7856.12,0],["2019-07-18",7856.12,7856.12,7856.12,7856.12,0],["2019-07-19",7856.12,7856.12,7856.12,7856.12,0],["2019-07-22",7856.12,7856.12,7856.12,7856.12,0],["2019-07-23",7856.12,7856.12,7856.12,7856.12,0],["2019-07-24",7856.12,7856.12,7856.12,7856.12,0],["2019-07-25",7856.12,7856.12,7856.12,7856.12,0],["2019-07-26",7856.12,7856.12,7856.12,7856.12,0],["2019-07-29",7856.12,7856.12,7856.12,7856.12,0],["2019-07-30",7856.12,7856.12,7856.12,7856.12,0],["2019-07-31",7856.12,7856.12,7856.12,7856.12,0],["2019-08-01",7856.12,7856.12,7856.12,7856.12,0],["2019-08-02",7856.12,7856.12,7856.12,7856.12,0],["2019-08-05",7856.12,7856.12,7856.12,7856.12,0],["2019-08-06",7856.12,7856.12,7856.12,7856.12,0],["2019-08-07",7856.12,7856.12,7856.12,7856.12,0],["2019-08-08",7856.12,7856.12,7856.12,7856.12,0],["2019-08-09",7856.12,7856.12,7856.12,7856.12,0],["2019-08-12",7856.12,7856.12,7856.12,7856.12,0],["2019-08-13",7856.12,7856.12,7856.12,7856.12,0],["2019-08-14",7856.12,7856.12,7856.12,7856.12,0],["2019-08-15",7856.12,7856.12,7856.12,7856.12,0],["2019-08-16",7856.12,7856.12,7856.12,7856.12,0],["2019-08-19",7856.12,7856.12,7856.12,7856.12,0],["2019-08-20",7856.12,7856.12,7856.12,7856.12,0],["2019-08-21",4769.79,4769.79,4769.79,4769.79,600],["2019-08-22",4769.79,4769.79,4769.79,4769.79,0],["2019-08-23",4769.79,4769.79,4769.79,4769.79,0],["2019-08-26",5471.23,5471.23,5471.23,5471.23,600],["2019-08-27",5471.23,5471.23,5471.23,5471.23,0],["2019-08-28",5471.23,5471.23,5471.23,5471.23,0],["2019-08-29",5471.23,5471.23,5471.23,5471.23,0],["2019-08-30",5471.23,5471.23,5471.23,5471.23,0],["2019-09-03",5471.23,5471.23,5471.23,5471.23,0],["2019-09-04",5471.23,5471.23,5471.23,5471.23,0],["2019-09-05",5471.23,5471.23,5471.23,5471.23,0],["2019-09-06",5471.23,5471.23,5471.23,5471.23,0],["2019-09-09",5471.23,5471.23,5471.23,5471.23,0],["2019-09-10",5821.95,5821.95,5821.95,5821.95,2000],["2019-09-11",5821.95,5821.95,5821.95,5821.95,0],["2019-09-12",5821.95,5821.95,5821.95,5821.95,0],["2019-09-13",5821.95,5821.95,5821.95,5821.95,0],["2019-09-16",5821.95,5821.95,5821.95,5821.95,0],["2019-09-17",5821.95,5821.95,5821.95,5821.95,0],["2019-09-18",5821.95,5821.95,5821.95,5821.95,0],["2019-09-19",5821.95,5821.95,5821.95,5821.95,0],["2019-09-20",5821.95,5821.95,5821.95,5821.95,0],["2019-09-23",5821.95,5821.95,5821.95,5821.95,0],["2019-09-24",5821.95,5821.95,5821.95,5821.95,0],["2019-09-25",5821.95,5821.95,5821.95,5821.95,0],["2019-09-26",5821.95,5821.95,5821.95,5821.95,0],["2019-09-27",5821.95,5821.95,5821.95,5821.95,0],["2019-09-30",5821.95,5821.95,5821.95,5821.95,0],["2019-10-01",5821.95,5821.95,5821.95,5821.95,0],["2019-10-02",5821.95,5821.95,5821.95,5821.95,0],["2019-10-03",5821.95,5821.95,5821.95,5821.95,0],["2019-10-04",5821.95,5821.95,5821.95,5821.95,24000],["2019-10-07",5821.95,5821.95,5821.95,5821.95,0],["2019-10-08",5821.95,5821.95,5821.95,5821.95,0],["2019-10-09",5821.95,5821.95,5821.95,5821.95,16200],["2019-10-10",5821.95,5821.95,5821.95,5821.95,0],["2019-10-11",5821.95,5821.95,5821.95,5821.95,0],["2019-10-14",5821.95,5821.95,5821.95,5821.95,0],["2019-10-15",5821.95,5821.95,5821.95,5821.95,0],["2019-10-16",5821.95,5821.95,5821.95,5821.95,0],["2019-10-17",5821.95,5821.95,5821.95,5821.95,0],["2019-10-18",5821.95,5821.95,5821.95,5821.95,0],["2019-10-21",5821.95,5821.95,5821.95,5821.95,0],["2019-10-22",5821.95,5821.95,5821.95,5821.95,0],["2019-10-23",5821.95,5821.95,5821.95,5821.95,27400],["2019-10-24",5821.95,5821.95,5821.95,5821.95,0],["2019-10-25",5821.95,5821.95,5821.95,5821.95,0],["2019-10-28",5821.95,5821.95,5821.95,5821.95,0],["2019-10-29",5821.95,5821.95,5821.95,5821.95,0],["2019-10-30",5821.95,5821.95,5821.95,5821.95,0],["2019-10-31",5821.95,5821.95,5821.95,5821.95,0],["2019-11-01",5821.95,5821.95,5821.95,5821.95,0],["2019-11-04",5821.95,5821.95,5821.95,5821.95,0],["2019-11-05",5821.95,5821.95,5821.95,5821.95,0],["2019-11-06",5821.95,5821.95,5821.95,5821.95,0],["2019-11-07",5821.95,5821.95,5821.95,5821.95,0],["2019-11-08",5821.95,5821.95,5821.95,5821.95,0],["2019-11-11",5821.95,5821.95,5821.95,5821.95,0],["2019-11-12",5821.95,5821.95,5821.95,5821.95,0],["2019-11-13",5821.95,5821.95,5821.95,5821.95,0],["2019-11-14",5821.95,5821.95,5821.95,5821.95,0],["2019-11-15",5821.95,5821.95,5821.95,5821.95,0],["2019-11-18",5821.95,5821.95,5821.95,5821.95,0],["2019-11-19",5821.95,5821.95,5821.95,5821.95,0],["2019-11-20",5821.95,5821.95,5821.95,5821.95,0],["2019-11-21",5821.95,5821.95,5821.95,5821.95,0],["2019-11-22",5821.95,5821.95,5821.95,5821.95,0],["2019-11-25",5821.95,5821.95,5821.95,5821.95,0],["2019-11-26",5821.95,5821.95,5821.95,5821.95,0],["2019-11-27",6312.95,6312.95,6312.95,6312.95,2600],["2019-11-28",6312.95,6312.95,6312.95,6312.95,0],["2019-11-29",6312.95,6312.95,6312.95,6312.95,0],["2019-12-02",6312.95,6312.95,6312.95,6312.95,0],["2019-12-03",6312.95,6312.95,6312.95,6312.95,0],["2019-12-04",6312.95,6312.95,6312.95,6312.95,0],["2019-12-05",6312.95,6312.95,6312.95,6312.95,0],["2019-12-06",6312.95,6312.95,6312.95,6312.95,0],["2019-12-09",6312.95,6312.95,6312.95,6312.95,0],["2019-12-10",6312.95,6312.95,6312.95,6312.95,0],["2019-12-11",6312.95,6312.95,6312.95,6312.95,0],["2019-12-12",6312.95,6312.95,6312.95,6312.95,0],["2019-12-13",6312.95,6312.95,6312.95,6312.95,0],["2019-12-16",6312.95,6312.95,6312.95,6312.95,0],["2019-12-17",6312.95,6312.95,6312.95,6312.95,0],["2019-12-18",6312.95,6312.95,6312.95,6312.95,0],["2019-12-19",6312.95,6312.95,6312.95,6312.95,0],["2019-12-20",6312.95,6312.95,6312.95,6312.95,0],["2019-12-23",6312.95,6312.95,6312.95,6312.95,0],["2019-12-24",6312.95,6312.95,6312.95,6312.95,0],["2019-12-25",6312.95,6312.95,6312.95,6312.95,0],["2019-12-26",6312.95,6312.95,6312.95,6312.95,0],["2019-12-27",6312.95,6312.95,6312.95,6312.95,0],["2019-12-30",6312.95,6312.95,6312.95,6312.95,0],["2019-12-31",6312.95,6312.95,6312.95,6312.95,0],["2020-01-02",6312.95,6312.95,6312.95,6312.95,0],["2020-01-03",6312.95,6312.95,6312.95,6312.95,0],["2020-01-06",6312.95,6312.95,6312.95,6312.95,0],["2020-01-07",6312.95,6312.95,6312.95,6312.95,0],["2020-01-08",6312.95,6312.95,6312.95,6312.95,0],["2020-01-09",6312.95,6312.95,6312.95,6312.95,0],["2020-01-10",6312.95,6312.95,6312.95,6312.95,0],["2020-01-13",6312.95,6312.95,6312.95,6312.95,0],["2020-01-14",6312.95,6312.95,6312.95,6312.95,0],["2020-01-15",6312.95,6312.95,6312.95,6312.95,0],["2020-01-16",6312.95,6312.95,6312.95,6312.95,0],["2020-01-17",6312.95,6312.95,6312.95,6312.95,0],["2020-01-20",6312.95,6312.95,6312.95,6312.95,0],["2020-01-21",5962.23,5962.23,5962.23,5962.23,700],["2020-01-22",5962.23,5962.23,5962.23,5962.23,0],["2020-01-30",5962.23,5962.23,5962.23,5962.23,0],["2020-01-31",5962.23,5962.23,5962.23,5962.23,0],["2020-02-03",5962.23,5962.23,5962.23,5962.23,11200],["2020-02-04",5962.23,5962.23,5962.23,5962.23,0],["2020-02-05",5962.23,5962.23,5962.23,5962.23,0],["2020-02-06",5962.23,5962.23,5962.23,5962.23,0],["2020-02-07",5962.23,5962.23,5962.23,5962.23,0],["2020-02-10",5962.23,5962.23,5962.23,5962.23,0],["2020-02-11",5962.23,5962.23,5962.23,5962.23,0],["2020-02-12",5962.23,5962.23,5962.23,5962.23,0],["2020-02-13",5962.23,5962.23,5962.23,5962.23,0],["2020-02-14",5962.23,5962.23,5962.23,5962.23,0],["2020-02-17",5962.23,5962.23,5962.23,5962.23,0],["2020-02-18",5962.23,5962.23,5962.23,5962.23,100],["2020-02-19",5962.23,5962.23,5962.23,5962.23,0],["2020-02-20",5962.23,5962.23,5962.23,5962.23,0],["2020-02-21",5962.23,5962.23,5962.23,5962.23,0],["2020-02-24",5962.23,5962.23,5962.23,5962.23,0],["2020-02-25",5962.23,5962.23,5962.23,5962.23,0],["2020-02-26",5962.23,5962.23,5962.23,5962.23,0],["2020-02-27",5962.23,5962.23,5962.23,5962.23,0],["2020-02-28",5962.23,5962.23,5962.23,5962.23,0],["2020-03-02",5962.23,5962.23,5962.23,5962.23,100],["2020-03-03",5962.23,5962.23,5962.23,5962.23,0],["2020-03-04",5962.23,5962.23,5962.23,5962.23,0],["2020-03-05",5962.23,5962.23,5962.23,5962.23,0],["2020-03-06",5962.23,5962.23,5962.23,5962.23,0],["2020-03-09",5962.23,5962.23,5962.23,5962.23,0],["2020-03-10",5962.23,5962.23,5962.23,5962.23,0],["2020-03-11",5962.23,5962.23,5962.23,5962.23,0],["2020-03-12",5962.23,5962.23,5962.23,5962.23,0],["2020-03-13",5962.23,5962.23,5962.23,5962.23,0],["2020-03-16",5962.23,5962.23,5962.23,5962.23,0],["2020-03-17",5962.23,5962.23,5962.23,5962.23,0],["2020-03-18",5962.23,5962.23,5962.23,5962.23,0],["2020-03-19",5962.23,5962.23,5962.23,5962.23,0],["2020-03-20",5962.23,5962.23,5962.23,5962.23,0],["2020-03-23",5962.23,5962.23,5962.23,5962.23,0],["2020-03-24",5962.23,5962.23,5962.23,5962.23,0],["2020-03-25",5962.23,5962.23,5962.23,5962.23,0],["2020-03-26",5962.23,5962.23,5962.23,5962.23,0],["2020-03-27",5962.23,5962.23,5962.23,5962.23,0],["2020-03-30",5962.23,5962.23,5962.23,5962.23,0],["2020-03-31",5962.23,5962.23,5962.23,5962.23,0],["2020-04-01",5962.23,5962.23,5962.23,5962.23,0],["2020-04-03",5962.23,5962.23,5962.23,5962.23,0],["2020-04-06",5962.23,5962.23,5962.23,5962.23,0],["2020-04-07",5962.23,5962.23,5962.23,5962.23,0],["2020-04-08",5962.23,5962.23,5962.23,5962.23,0],["2020-04-09",5962.23,5962.23,5962.23,5962.23,0],["2020-04-10",5962.23,5962.23,5962.23,5962.23,0],["2020-04-13",5962.23,5962.23,5962.23,5962.23,0],["2020-04-14",5260.79,5962.23,5260.79,5962.23,4300],["2020-04-15",5260.79,5260.79,5260.79,5260.79,0],["2020-04-16",5611.51,5611.51,5611.51,5611.51,3000],["2020-04-17",5611.51,5611.51,5611.51,5611.51,0],["2020-04-20",5611.51,5611.51,5611.51,5611.51,0],["2020-04-21",5611.51,5611.51,5611.51,5611.51,0],["2020-04-22",5611.51,5611.51,5611.51,5611.51,0],["2020-04-23",5611.51,5611.51,5611.51,5611.51,0],["2020-04-24",5611.51,5611.51,5611.51,5611.51,0],["2020-04-27",5611.51,5611.51,5611.51,5611.51,0],["2020-04-28",5611.51,5611.51,5611.51,5611.51,0],["2020-04-29",5611.51,5611.51,5611.51,5611.51,0],["2020-05-04",5611.51,5611.51,5611.51,5611.51,0],["2020-05-05",5611.51,5611.51,5611.51,5611.51,0],["2020-05-06",5611.51,5611.51,5611.51,5611.51,0],["2020-05-07",5611.51,5611.51,5611.51,5611.51,0],["2020-05-08",5611.51,5611.51,5611.51,5611.51,0],["2020-05-11",5611.51,5611.51,5611.51,5611.51,0],["2020-05-12",5962.23,5962.23,5962.23,5962.23,500],["2020-05-13",5962.23,5962.23,5962.23,5962.23,0],["2020-05-14",5962.23,5962.23,5962.23,5962.23,0],["2020-05-15",5962.23,5962.23,5962.23,5962.23,0],["2020-05-18",5821.95,5892.09,5821.95,5892.09,1300],["2020-05-19",5821.95,5821.95,5821.95,5821.95,400],["2020-05-20",5821.95,5821.95,5821.95,5821.95,1000],["2020-05-21",5821.95,5821.95,5751.8,5751.8,1100],["2020-05-22",5821.95,5821.95,5821.95,5821.95,0],["2020-05-25",5821.95,5821.95,5821.95,5821.95,0],["2020-05-26",5821.95,5821.95,5821.95,5821.95,0],["2020-05-27",5821.95,5821.95,5821.95,5821.95,0],["2020-05-28",5821.95,5821.95,5821.95,5821.95,0],["2020-05-29",5821.95,5821.95,5821.95,5821.95,0],["2020-06-01",5821.95,5821.95,5821.95,5821.95,0],["2020-06-02",5821.95,5821.95,5821.95,5821.95,0],["2020-06-03",5821.95,5821.95,5821.95,5821.95,0],["2020-06-04",5821.95,5821.95,5821.95,5821.95,0],["2020-06-05",5821.95,5821.95,5821.95,5821.95,0],["2020-06-08",5821.95,5821.95,5821.95,5821.95,0],["2020-06-09",5821.95,5821.95,5821.95,5821.95,0],["2020-06-10",5821.95,5821.95,5821.95,5821.95,0],["2020-06-11",5821.95,5821.95,5821.95,5821.95,0],["2020-06-12",5821.95,5821.95,5821.95,5821.95,0],["2020-06-15",5821.95,5821.95,5821.95,5821.95,0],["2020-06-16",5821.95,5821.95,5821.95,5821.95,0],["2020-06-17",5821.95,5821.95,5821.95,5821.95,0],["2020-06-18",5821.95,5821.95,5821.95,5821.95,0],["2020-06-19",5821.95,5821.95,5821.95,5821.95,0],["2020-06-22",5821.95,5821.95,5821.95,5821.95,0],["2020-06-23",5821.95,5821.95,5821.95,5821.95,0],["2020-06-24",5821.95,5821.95,5821.95,5821.95,0],["2020-06-25",5821.95,5821.95,5821.95,5821.95,0],["2020-06-26",5821.95,5821.95,5821.95,5821.95,0],["2020-06-29",5821.95,5821.95,5821.95,5821.95,0],["2020-06-30",5975.15,5975.15,5975.15,5975.15,90100],["2020-07-01",6128.36,6128.36,6128.36,6128.36,1800],["2020-07-02",6128.36,6128.36,6128.36,6128.36,0],["2020-07-03",6128.36,6128.36,6128.36,6128.36,0],["2020-07-06",6511.39,6511.39,6511.39,6511.39,100],["2020-07-07",6511.39,6511.39,6511.39,6511.39,0],["2020-07-08",6511.39,6511.39,6511.39,6511.39,0],["2020-07-09",6511.39,6511.39,6511.39,6511.39,0],["2020-07-10",6511.39,6511.39,6511.39,6511.39,0],["2020-07-13",6511.39,6511.39,6511.39,6511.39,0],["2020-07-14",6511.39,6511.39,6511.39,6511.39,0],["2020-07-15",6511.39,6511.39,6511.39,6511.39,0],["2020-07-16",6511.39,6511.39,6511.39,6511.39,0],["2020-07-17",6511.39,6511.39,6511.39,6511.39,0],["2020-07-20",6511.39,6511.39,6511.39,6511.39,0],["2020-07-21",6511.39,6511.39,6511.39,6511.39,0],["2020-07-22",6511.39,6511.39,6511.39,6511.39,0],["2020-07-23",5975.15,5975.15,5975.15,5975.15,115000],["2020-07-24",5975.15,5975.15,5975.15,5975.15,0],["2020-07-27",5975.15,5975.15,5975.15,5975.15,0],["2020-07-28",5975.15,5975.15,5975.15,5975.15,0],["2020-07-29",5975.15,5975.15,5975.15,5975.15,0],["2020-07-30",5975.15,5975.15,5975.15,5975.15,0],["2020-07-31",5975.15,5975.15,5975.15,5975.15,0],["2020-08-03",5975.15,5975.15,5975.15,5975.15,0],["2020-08-04",5975.15,5975.15,5975.15,5975.15,0],["2020-08-05",5975.15,5975.15,5975.15,5975.15,0],["2020-08-06",5975.15,5975.15,5975.15,5975.15,0],["2020-08-07",5975.15,5975.15,5975.15,5975.15,0],["2020-08-10",5975.15,5975.15,5975.15,5975.15,0],["2020-08-11",5975.15,5975.15,5975.15,5975.15,0],["2020-08-12",5975.15,5975.15,5975.15,5975.15,0],["2020-08-13",5975.15,5975.15,5975.15,5975.15,0],["2020-08-14",5975.15,5975.15,5975.15,5975.15,0],["2020-08-17",5975.15,5975.15,5975.15,5975.15,0],["2020-08-18",5975.15,5975.15,5975.15,5975.15,0],["2020-08-19",5975.15,5975.15,5975.15,5975.15,0],["2020-08-20",5975.15,5975.15,5975.15,5975.15,2200],["2020-08-21",5975.15,5975.15,5975.15,5975.15,0],["2020-08-24",6128.36,6128.36,6128.36,6128.36,1000],["2020-08-25",6128.36,6128.36,6128.36,6128.36,0],["2020-08-26",6128.36,6128.36,6128.36,6128.36,0],["2020-08-27",6128.36,6128.36,6128.36,6128.36,0],["2020-08-28",6128.36,6128.36,6128.36,6128.36,0],["2020-08-31",6128.36,6128.36,6128.36,6128.36,0],["2020-09-01",6128.36,6128.36,6128.36,6128.36,0],["2020-09-03",6128.36,6128.36,6128.36,6128.36,0],["2020-09-04",6128.36,6128.36,6128.36,6128.36,0],["2020-09-07",6128.36,6128.36,6128.36,6128.36,0],["2020-09-08",6128.36,6128.36,6128.36,6128.36,0],["2020-09-09",6128.36,6128.36,6128.36,6128.36,0],["2020-09-10",6128.36,6128.36,6128.36,6128.36,0],["2020-09-11",6128.36,6128.36,6128.36,6128.36,0],["2020-09-14",6128.36,6128.36,6128.36,6128.36,0],["2020-09-15",6128.36,6128.36,6128.36,6128.36,0],["2020-09-16",6128.36,6128.36,6128.36,6128.36,0],["2020-09-17",6128.36,6128.36,6128.36,6128.36,0],["2020-09-18",6128.36,6128.36,6128.36,6128.36,0],["2020-09-21",6128.36,6128.36,6128.36,6128.36,0],["2020-09-22",5745.34,5745.34,5362.32,5362.32,1300],["2020-09-23",5668.74,5668.74,5668.74,5668.74,500],["2020-09-24",5668.74,5668.74,5668.74,5668.74,0],["2020-09-25",5668.74,5668.74,5668.74,5668.74,0],["2020-09-28",5668.74,5668.74,5668.74,5668.74,0],["2020-09-29",5745.34,5745.34,5745.34,5745.34,1000],["2020-09-30",5745.34,5745.34,5745.34,5745.34,0],["2020-10-01",5745.34,5745.34,5745.34,5745.34,0],["2020-10-02",5745.34,5745.34,5745.34,5745.34,0],["2020-10-05",5745.34,5745.34,5745.34,5745.34,0],["2020-10-06",6128.36,6128.36,6128.36,6128.36,1000],["2020-10-07",6128.36,6128.36,6128.36,6128.36,0],["2020-10-08",6128.36,6128.36,6128.36,6128.36,0],["2020-10-09",6128.36,6128.36,6128.36,6128.36,0],["2020-10-12",6128.36,6128.36,6128.36,6128.36,0],["2020-10-13",6128.36,6128.36,6128.36,6128.36,0],["2020-10-14",6128.36,6128.36,6128.36,6128.36,0],["2020-10-15",6128.36,6128.36,6128.36,6128.36,0],["2020-10-16",6128.36,6128.36,6128.36,6128.36,0],["2020-10-19",6128.36,6128.36,6128.36,6128.36,0],["2020-10-20",6128.36,6128.36,6128.36,6128.36,11000],["2020-10-21",6128.36,6128.36,6128.36,6128.36,0],["2020-10-22",6128.36,6128.36,6128.36,6128.36,0],["2020-10-23",6128.36,6128.36,6128.36,6128.36,0],["2020-10-26",6128.36,6128.36,6128.36,6128.36,0],["2020-10-27",6128.36,6128.36,6128.36,6128.36,0],["2020-10-28",6128.36,6128.36,6128.36,6128.36,0],["2020-10-29",6128.36,6128.36,6128.36,6128.36,0],["2020-10-30",6128.36,6128.36,6128.36,6128.36,0],["2020-11-02",6128.36,6128.36,6128.36,6128.36,0],["2020-11-03",6128.36,6128.36,6128.36,6128.36,0],["2020-11-04",6128.36,6128.36,6128.36,6128.36,0],["2020-11-05",6128.36,6128.36,6128.36,6128.36,0],["2020-11-06",6128.36,6128.36,6128.36,6128.36,0],["2020-11-09",6128.36,6128.36,6128.36,6128.36,0],["2020-11-10",6128.36,6128.36,6128.36,6128.36,0],["2020-11-11",6128.36,6128.36,6128.36,6128.36,0],["2020-11-12",6128.36,6128.36,6128.36,6128.36,0],["2020-11-13",6128.36,6128.36,6128.36,6128.36,0],["2020-11-16",6128.36,6128.36,6128.36,6128.36,0],["2020-11-17",7047.62,7047.62,7047.62,7047.62,1400],["2020-11-18",8043.48,8043.48,8043.48,8043.48,2000],["2020-11-19",9192.54,9192.54,9192.54,9192.54,13400],["2020-11-20",10571.43,10571.43,9958.59,10111.8,3800],["2020-11-23",10188.4,10188.4,10188.4,10188.4,0],["2020-11-24",8732.92,9881.99,8732.92,8732.92,3800],["2020-11-25",9881.99,9881.99,9881.99,9881.99,100],["2020-11-26",9881.99,9881.99,9881.99,9881.99,0],["2020-11-27",9805.38,9805.38,8426.5,8426.5,900],["2020-11-30",9039.34,9039.34,9039.34,9039.34,0],["2020-12-01",9039.34,9039.34,9039.34,9039.34,0],["2020-12-02",9039.34,9039.34,9039.34,9039.34,100],["2020-12-03",7737.06,9039.34,7737.06,9039.34,200],["2020-12-04",8426.5,9652.17,8426.5,9039.34,4500],["2020-12-07",9269.15,9269.15,9269.15,9269.15,100],["2020-12-08",9652.17,9958.59,9575.57,9575.57,500],["2020-12-09",10571.43,10571.43,9728.78,9728.78,2800],["2020-12-10",10648.03,10648.03,10648.03,10648.03,100],["2020-12-11",10648.03,10648.03,10648.03,10648.03,0],["2020-12-14",9958.59,10724.64,9958.59,10724.64,5100],["2020-12-15",10341.61,10341.61,8809.52,9958.59,500],["2020-12-16",9881.99,10724.64,9881.99,10724.64,8500],["2020-12-25",10724.64,10724.64,10571.43,10724.64,67500],["2020-12-28",11797.1,11797.1,11797.1,11797.1,23300],["2020-12-29",12946.17,12946.17,12486.54,12639.75,57700],["2020-12-30",12639.75,12639.75,11414.08,11414.08,26600],["2020-12-31",11490.68,11490.68,10724.64,10801.24,9600],["2021-01-04",10877.84,10877.84,10341.61,10571.43,22100],["2021-01-05",10418.22,10418.22,9958.59,10111.8,2900],["2021-01-06",9115.94,9958.59,9115.94,9422.36,10300],["2021-01-07",9192.54,9422.36,9039.34,9192.54,6000],["2021-01-08",9192.54,10111.8,9192.54,10111.8,3200],["2021-01-11",10724.64,11031.05,10341.61,10418.22,10800],["2021-01-12",10418.22,10418.22,10418.22,10418.22,1500],["2021-01-13",10418.22,10418.22,9881.99,9958.59,1000],["2021-01-14",9805.38,9805.38,9192.54,9805.38,1800],["2021-01-15",9498.96,9958.59,9345.75,9958.59,8700],["2021-01-18",9575.57,9805.38,9498.96,9498.96,8600],["2021-01-19",9345.75,9422.36,9269.15,9345.75,5100],["2021-01-20",9345.75,9652.17,9345.75,9652.17,13800],["2021-01-21",9652.17,9958.59,9652.17,9881.99,4700],["2021-01-22",9881.99,9881.99,9575.57,9805.38,1200],["2021-01-25",9575.57,9575.57,9422.36,9422.36,1700],["2021-01-26",9422.36,9728.78,9345.75,9652.17,4200],["2021-01-27",9422.36,9422.36,9422.36,9422.36,100],["2021-01-28",8503.1,8579.71,8503.1,8503.1,3100],["2021-01-29",8579.71,9345.75,8579.71,9345.75,4000],["2021-02-01",9345.75,9345.75,9345.75,9345.75,8200],["2021-02-02",8732.92,9345.75,8732.92,9345.75,3000],["2021-02-03",9345.75,9345.75,9345.75,9345.75,0],["2021-02-04",9345.75,9345.75,9345.75,9345.75,0],["2021-02-05",9345.75,9422.36,9345.75,9422.36,2700],["2021-02-08",9115.94,9115.94,8656.31,9039.34,6000],["2021-02-09",9345.75,9728.78,9345.75,9345.75,3400],["2021-02-17",9345.75,9345.75,9345.75,9345.75,1000],["2021-02-18",9575.57,9575.57,9575.57,9575.57,100],["2021-02-19",9192.54,9192.54,8809.52,8886.13,4600],["2021-02-22",8886.13,8886.13,8886.13,8886.13,1300],["2021-02-23",8886.13,9115.94,8886.13,9115.94,8400],["2021-02-24",9039.34,9115.94,8886.13,8886.13,4600],["2021-02-25",9039.34,9039.34,9039.34,9039.34,100],["2021-02-26",9039.34,9039.34,9039.34,9039.34,4700],["2021-03-01",9039.34,9115.94,9039.34,9115.94,2500],["2021-03-02",9115.94,9115.94,9115.94,9115.94,1400],["2021-03-03",9192.54,9498.96,9192.54,9498.96,1900],["2021-03-04",9498.96,9498.96,9498.96,9498.96,1100],["2021-03-05",9498.96,9498.96,9192.54,9192.54,2800],["2021-03-08",9575.57,9575.57,9575.57,9575.57,100],["2021-03-09",9575.57,9575.57,9498.96,9498.96,2400],["2021-03-10",9498.96,9498.96,9498.96,9498.96,3700],["2021-03-11",9269.15,9422.36,9269.15,9422.36,600],["2021-03-12",9422.36,9422.36,9422.36,9422.36,0],["2021-03-15",9422.36,9422.36,9269.15,9422.36,3600],["2021-03-16",9422.36,9422.36,9345.75,9422.36,900],["2021-03-17",9192.54,9728.78,9192.54,9728.78,300],["2021-03-18",9728.78,9728.78,9728.78,9728.78,0],["2021-03-19",9652.17,9652.17,9498.96,9498.96,400],["2021-03-22",9498.96,9498.96,9422.36,9422.36,1400],["2021-03-23",9422.36,9422.36,9422.36,9422.36,300],["2021-03-24",9345.75,9345.75,9269.15,9345.75,1400],["2021-03-25",9269.15,9269.15,9269.15,9269.15,3100],["2021-03-26",9422.36,9422.36,9115.94,9192.54,800],["2021-03-29",9192.54,9498.96,9192.54,9269.15,1300],["2021-03-30",9269.15,9269.15,9269.15,9269.15,0],["2021-03-31",9192.54,9192.54,9039.34,9039.34,2400],["2021-04-01",9192.54,9498.96,9192.54,9498.96,200],["2021-04-02",9575.57,9575.57,9575.57,9575.57,3500],["2021-04-05",9192.54,9575.57,9192.54,9575.57,3800],["2021-04-06",9575.57,9575.57,9498.96,9575.57,1500],["2021-04-07",9498.96,9498.96,9192.54,9192.54,1800],["2021-04-08",9575.57,9575.57,9575.57,9575.57,800],["2021-04-09",9192.54,9575.57,9192.54,9575.57,400],["2021-04-12",9192.54,9498.96,9192.54,9498.96,300],["2021-04-13",9575.57,9575.57,9575.57,9575.57,500],["2021-04-14",9575.57,9575.57,9575.57,9575.57,5700],["2021-04-15",9575.57,9575.57,9575.57,9575.57,1000],["2021-04-16",9269.15,9498.96,9269.15,9498.96,2900],["2021-04-19",9498.96,9498.96,9498.96,9498.96,0],["2021-04-20",9958.59,9958.59,9958.59,9958.59,100],["2021-04-22",9192.54,9192.54,9192.54,9192.54,1000],["2021-04-23",9192.54,9192.54,9192.54,9192.54,8500],["2021-04-26",9192.54,9192.54,9192.54,9192.54,0],["2021-04-27",9269.15,9269.15,9269.15,9269.15,400],["2021-04-28",10111.8,10111.8,10111.8,10111.8,100],["2021-04-29",9345.75,9345.75,9345.75,9345.75,400],["2021-05-04",9422.36,9422.36,9422.36,9422.36,100],["2021-05-05",8732.92,8732.92,8732.92,8732.92,1300],["2021-05-06",9575.57,9575.57,9192.54,9192.54,300],["2021-05-07",9192.54,9192.54,9192.54,9192.54,100],["2021-05-10",8809.52,9345.75,8809.52,8809.52,800],["2021-05-11",8809.52,8809.52,8809.52,8809.52,0],["2021-05-12",8809.52,8809.52,8809.52,8809.52,2000],["2021-05-13",8886.13,9039.34,8886.13,9039.34,400],["2021-05-14",9039.34,9039.34,9039.34,9039.34,0],["2021-05-17",9039.34,9039.34,9039.34,9039.34,0],["2021-05-18",9039.34,9039.34,9039.34,9039.34,0],["2021-05-19",9039.34,9039.34,9039.34,9039.34,500],["2021-05-20",9039.34,9192.54,9039.34,9192.54,600],["2021-05-21",9192.54,9192.54,9192.54,9192.54,0],["2021-05-24",9039.34,9039.34,8962.73,8962.73,700],["2021-05-25",8962.73,8962.73,8962.73,8962.73,500],["2021-05-26",9575.57,9575.57,9192.54,9192.54,1600],["2021-05-27",9192.54,9192.54,9192.54,9192.54,0],["2021-05-28",9192.54,9192.54,9192.54,9192.54,0],["2021-05-31",9192.54,9192.54,9192.54,9192.54,0],["2021-06-01",9192.54,9192.54,9192.54,9192.54,0],["2021-06-02",8809.52,9039.34,8809.52,8886.13,1300],["2021-06-03",8886.13,9575.57,8886.13,9192.54,2100],["2021-06-04",9192.54,9192.54,9192.54,9192.54,0],["2021-06-07",9192.54,9192.54,8809.52,8809.52,2900],["2021-06-08",8962.73,9192.54,8962.73,9115.94,11700],["2021-06-09",9115.94,9115.94,9115.94,9115.94,500],["2021-06-10",9115.94,9115.94,9115.94,9115.94,0],["2021-06-11",9277.28,9277.28,9277.28,9277.28,4500],["2021-06-14",9680.64,9680.64,9680.64,9680.64,1000],["2021-06-15",9680.64,9680.64,9680.64,9680.64,0],["2021-06-16",9680.64,9680.64,9680.64,9680.64,0],["2021-06-17",9680.64,9680.64,9680.64,9680.64,0],["2021-06-18",8793.25,8793.25,8793.25,8793.25,1000],["2021-06-21",8793.25,8793.25,8793.25,8793.25,0],["2021-06-22",9115.94,9115.94,9115.94,9115.94,900],["2021-06-23",9115.94,9115.94,9115.94,9115.94,0],["2021-06-24",9196.61,9196.61,9196.61,9196.61,400],["2021-06-25",9196.61,9196.61,9196.61,9196.61,0],["2021-06-28",9357.96,9357.96,9357.96,9357.96,200],["2021-06-29",9519.3,9519.3,9519.3,9519.3,2300],["2021-06-30",9519.3,9519.3,9519.3,9519.3,0],["2021-07-01",9599.97,9599.97,9599.97,9599.97,800],["2021-07-02",9519.3,9519.3,9519.3,9519.3,100],["2021-07-05",8873.92,9519.3,8873.92,9519.3,1800],["2021-07-06",9599.97,9599.97,9599.97,9599.97,1000],["2021-07-07",9680.64,9680.64,9680.64,9680.64,3200],["2021-07-08",9599.97,9599.97,9277.28,9277.28,800],["2021-07-09",8873.92,8873.92,8873.92,8873.92,1100],["2021-07-12",8873.92,8873.92,8873.92,8873.92,0],["2021-07-13",8873.92,8873.92,8873.92,8873.92,0],["2021-07-14",8067.2,8067.2,8067.2,8067.2,100],["2021-07-15",8793.25,8873.92,8793.25,8873.92,800],["2021-07-16",8873.92,8873.92,8873.92,8873.92,1000],["2021-07-19",8873.92,8873.92,8873.92,8873.92,0],["2021-07-20",8873.92,8873.92,8873.92,8873.92,0],["2021-07-21",8793.25,8793.25,8793.25,8793.25,100],["2021-07-22",9035.27,9035.27,9035.27,9035.27,100],["2021-07-23",9035.27,9035.27,9035.27,9035.27,0],["2021-07-26",8954.6,8954.6,8954.6,8954.6,500],["2021-07-27",9438.63,9438.63,9357.96,9357.96,600],["2021-07-28",9357.96,9357.96,9357.96,9357.96,0],["2021-07-29",9438.63,9438.63,9438.63,9438.63,10200],["2021-07-30",9438.63,9438.63,9438.63,9438.63,0],["2021-08-02",10003.33,10003.33,10003.33,10003.33,100],["2021-08-03",9680.64,9680.64,9438.63,9438.63,2400],["2021-08-04",8551.24,8873.92,8551.24,8793.25,5000],["2021-08-05",8793.25,8793.25,8793.25,8793.25,0],["2021-08-06",8067.2,8954.6,8067.2,8954.6,200],["2021-08-09",9196.61,9196.61,9196.61,9196.61,200],["2021-08-10",9115.94,9115.94,9115.94,9115.94,2100],["2021-08-11",9277.28,10003.33,9277.28,10003.33,15400],["2021-08-12",9277.28,10164.68,9277.28,10164.68,20000],["2021-08-13",10164.68,10164.68,10164.68,10164.68,2700],["2021-08-16",9277.28,9680.64,9277.28,9680.64,3800],["2021-08-17",9599.97,9761.32,9599.97,9761.32,1200],["2021-08-18",9761.32,9761.32,9761.32,9761.32,2000],["2021-08-19",9761.32,10084.0,9761.32,10084.0,10700],["2021-08-20",10084.0,10084.0,10084.0,10084.0,0],["2021-08-23",9357.96,9357.96,9357.96,9357.96,100],["2021-08-24",9357.96,9357.96,9357.96,9357.96,0],["2021-08-25",9357.96,9357.96,9357.96,9357.96,0],["2021-08-26",9438.63,9438.63,9438.63,9438.63,200],["2021-08-27",9438.63,9438.63,9438.63,9438.63,0],["2021-08-30",9438.63,9438.63,9438.63,9438.63,0],["2021-08-31",9438.63,9438.63,9438.63,9438.63,2000],["2021-09-01",10084.0,10084.0,10003.33,10003.33,1800],["2021-09-06",10084.0,10326.02,10084.0,10326.02,2100],["2021-09-07",10487.36,10487.36,10487.36,10487.36,2900],["2021-09-08",10487.36,10487.36,10487.36,10487.36,0],["2021-09-09",9438.63,9761.32,9438.63,9761.32,4800],["2021-09-10",10487.36,10487.36,10084.0,10084.0,600],["2021-09-13",9680.64,10245.35,9680.64,10245.35,4700],["2021-09-14",9680.64,10084.0,9680.64,10084.0,10300],["2021-09-15",9680.64,10164.68,9680.64,10084.0,7400],["2021-09-16",10084.0,10084.0,9680.64,10084.0,10400],["2021-09-17",9761.32,10648.71,9680.64,10568.04,7300],["2021-09-20",10568.04,10648.71,10568.04,10568.04,4400],["2021-09-21",9922.66,10890.73,9922.66,10890.73,500],["2021-09-22",10003.33,10648.71,10003.33,10648.71,1700],["2021-09-23",10648.71,10648.71,10003.33,10487.36,7000],["2021-09-24",10648.71,10648.71,10084.0,10568.04,5100],["2021-09-27",10568.04,10568.04,10568.04,10568.04,2600],["2021-09-28",10487.36,10487.36,10487.36,10487.36,100],["2021-09-29",9922.66,10487.36,9922.66,10487.36,2500],["2021-09-30",10648.71,10648.71,9922.66,10648.71,1700],["2021-10-01",10568.04,10568.04,10568.04,10568.04,100],["2021-10-04",10084.0,10487.36,10084.0,10326.02,15500],["2021-10-05",10084.0,10568.04,10084.0,10568.04,17100],["2021-10-06",10487.36,10487.36,10084.0,10084.0,700],["2021-10-07",10487.36,10487.36,10487.36,10487.36,100],["2021-10-08",10487.36,10487.36,10164.68,10164.68,2300],["2021-10-11",10164.68,10406.69,10164.68,10406.69,4500],["2021-10-12",10406.69,10406.69,10406.69,10406.69,0],["2021-10-13",10164.68,10245.35,10164.68,10245.35,3500],["2021-10-14",10245.35,10245.35,10164.68,10164.68,1600],["2021-10-15",10245.35,10245.35,10245.35,10245.35,300],["2021-10-18",10487.36,10648.71,10487.36,10648.71,13100],["2021-10-19",10245.35,10810.05,10245.35,10810.05,5700],["2021-10-20",10568.04,10810.05,10568.04,10810.05,6400],["2021-10-21",10810.05,10810.05,10810.05,10810.05,0],["2021-10-22",10568.04,10568.04,10568.04,10568.04,2300],["2021-10-25",9922.66,10568.04,9922.66,10245.35,6700],["2021-10-26",10326.02,10326.02,10164.68,10164.68,1100],["2021-10-27",10487.36,10729.38,10487.36,10568.04,11200],["2021-10-28",10406.69,11052.07,10406.69,11052.07,3100],["2021-10-29",10648.71,11052.07,10568.04,11052.07,1100],["2021-11-01",11052.07,11052.07,10568.04,10568.04,4600],["2021-11-02",10890.73,10890.73,10890.73,10890.73,100],["2021-11-03",10568.04,11697.45,10487.36,11536.1,25000],["2021-11-04",11616.77,12100.81,11616.77,12100.81,14000],["2021-11-05",12504.17,12504.17,11697.45,11697.45,4400],["2021-11-08",11536.1,11697.45,11294.09,11536.1,6600],["2021-11-09",11294.09,12100.81,11294.09,11294.09,14100],["2021-11-10",11536.1,11536.1,11294.09,11294.09,8300],["2021-11-11",11455.43,11455.43,11374.76,11455.43,7000],["2021-11-12",11536.1,11858.79,11536.1,11697.45,9200],["2021-11-15",12100.81,12665.51,12100.81,12584.84,27200],["2021-11-16",12584.84,13714.25,12504.17,12504.17,8100],["2021-11-17",12504.17,13068.87,12262.15,12907.53,4600],["2021-11-18",13310.89,14198.28,13068.87,13714.25,35200],["2021-11-19",14520.97,14924.33,12342.82,13633.57,11900],["2021-11-22",14036.93,14036.93,12665.51,13310.89,3000],["2021-11-23",12262.15,13068.87,12020.13,12907.53,21200],["2021-11-24",11778.12,12665.51,11616.77,12584.84,13500],["2021-11-25",12181.48,12181.48,12100.81,12100.81,2900],["2021-11-26",12020.13,12020.13,11294.09,12020.13,7700],["2021-11-29",11778.12,12020.13,10890.73,12020.13,10700],["2021-11-30",12020.13,12262.15,11939.46,12262.15,1900],["2021-12-01",12262.15,12262.15,11939.46,12100.81,9300],["2021-12-02",12100.81,12423.49,11455.43,12423.49,5600],["2021-12-03",12181.48,12423.49,11939.46,11939.46,5200],["2021-12-06",12181.48,12181.48,12100.81,12100.81,3800],["2021-12-07",12100.81,12100.81,12100.81,12100.81,3000],["2021-12-08",12100.81,12181.48,11939.46,12181.48,1600],["2021-12-09",11939.46,12100.81,11939.46,12100.81,3700],["2021-12-10",12100.81,12100.81,11939.46,12100.81,4100],["2021-12-13",12100.81,12100.81,12100.81,12100.81,0],["2021-12-14",11132.74,11455.43,11132.74,11455.43,700],["2021-12-15",11455.43,11697.45,11455.43,11616.77,2100],["2021-12-16",11616.77,11697.45,11616.77,11697.45,6200],["2021-12-17",11858.79,12020.13,11778.12,11778.12,900],["2021-12-20",11939.46,11939.46,11939.46,11939.46,1000],["2021-12-21",11939.46,12262.15,11939.46,12262.15,31600],["2021-12-22",12342.82,12907.53,12342.82,12423.49,10800],["2021-12-23",12423.49,12746.18,12423.49,12746.18,13400],["2021-12-24",12746.18,13230.21,12746.18,13230.21,6900],["2021-12-27",12907.53,13310.89,12907.53,13149.54,5300],["2021-12-28",13875.59,13956.26,12423.49,12423.49,13600],["2021-12-29",12423.49,12907.53,12342.82,12907.53,7500],["2021-12-30",12907.53,13230.21,12907.53,12907.53,1800],["2021-12-31",12907.53,13230.21,12907.53,13230.21,5000],["2022-01-04",13149.54,14440.29,12423.49,13310.89,23700],["2022-01-05",13310.89,13310.89,12342.82,13310.89,3200],["2022-01-06",12584.84,13310.89,12342.82,13068.87,7000],["2022-01-07",13068.87,13310.89,12342.82,12907.53,16600],["2022-01-10",12907.53,12907.53,12584.84,12584.84,900],["2022-01-11",12262.15,12584.84,12262.15,12504.17,5000],["2022-01-12",12262.15,12746.18,12262.15,12665.51,2200],["2022-01-13",12665.51,12746.18,12342.82,12342.82,5200],["2022-01-14",12423.49,12423.49,12423.49,12423.49,100],["2022-01-17",11536.1,12423.49,11455.43,11536.1,1500],["2022-01-18",11536.1,11536.1,11536.1,11536.1,100],["2022-01-19",11536.1,11536.1,11536.1,11536.1,700],["2022-01-20",11536.1,12100.81,11536.1,12100.81,300],["2022-01-21",12504.17,12504.17,12100.81,12100.81,900],["2022-01-24",12100.81,12100.81,12100.81,12100.81,100],["2022-01-25",12100.81,12100.81,12100.81,12100.81,100],["2022-01-26",12100.81,12100.81,12100.81,12100.81,600],["2022-01-27",11294.09,11294.09,11213.41,11213.41,6700],["2022-01-28",11132.74,12100.81,11132.74,12100.81,900],["2022-02-07",12100.81,12100.81,11455.43,12100.81,6300],["2022-02-08",12100.81,12665.51,12100.81,12665.51,6900],["2022-02-09",12746.18,12746.18,12584.84,12746.18,2500],["2022-02-10",12584.84,12584.84,12262.15,12262.15,2300],["2022-02-11",12262.15,12262.15,12262.15,12262.15,0],["2022-02-14",12100.81,12342.82,12100.81,12342.82,700],["2022-02-15",12423.49,12423.49,12100.81,12342.82,3100],["2022-02-16",12342.82,12342.82,12342.82,12342.82,0],["2022-02-17",12504.17,12584.84,12181.48,12504.17,7200],["2022-02-18",12504.17,13310.89,12504.17,13310.89,700],["2022-02-21",12181.48,12746.18,12100.81,12746.18,6000],["2022-02-22",13230.21,13875.59,12181.48,12181.48,7300],["2022-02-23",12262.15,12262.15,12181.48,12181.48,4800],["2022-02-24",11858.79,12746.18,11858.79,12746.18,600],["2022-02-25",11939.46,11939.46,11858.79,11858.79,4100],["2022-02-28",11858.79,11858.79,11858.79,11858.79,0],["2022-03-01",11858.79,12262.15,11858.79,12262.15,500],["2022-03-02",12181.48,12181.48,12181.48,12181.48,200],["2022-03-03",12181.48,12262.15,12181.48,12181.48,7900],["2022-03-04",12262.15,12262.15,12181.48,12181.48,3000],["2022-03-07",11697.45,12262.15,11697.45,12262.15,4100],["2022-03-08",12262.15,12504.17,12262.15,12504.17,10100],["2022-03-09",12342.82,12342.82,12181.48,12262.15,1100],["2022-03-10",12262.15,12504.17,12262.15,12262.15,7600],["2022-03-11",12181.48,12584.84,12181.48,12584.84,2700],["2022-03-14",12262.15,12584.84,12262.15,12262.15,8200],["2022-03-15",12262.15,12262.15,12262.15,12262.15,200],["2022-03-16",11858.79,11858.79,11858.79,11858.79,800],["2022-03-17",12181.48,12181.48,12181.48,12181.48,2400],["2022-03-18",12100.81,12100.81,12100.81,12100.81,700],["2022-03-21",12100.81,12100.81,12100.81,12100.81,1000],["2022-03-22",12100.81,12181.48,11939.46,12181.48,3300],["2022-03-23",12262.15,12262.15,12181.48,12181.48,1500],["2022-03-24",12181.48,12262.15,12181.48,12181.48,1600],["2022-03-25",12262.15,12262.15,12181.48,12181.48,4100],["2022-03-28",12181.48,12181.48,12181.48,12181.48,300],["2022-03-29",12262.15,12262.15,12181.48,12181.48,1200],["2022-03-30",11939.46,12181.48,11939.46,12181.48,3500],["2022-03-31",11778.12,12181.48,11294.09,12181.48,1600],["2022-04-01",11778.12,12100.81,11778.12,12100.81,3700],["2022-04-04",12020.13,12020.13,11778.12,11778.12,2800],["2022-04-05",12020.13,12100.81,12020.13,12100.81,1000],["2022-04-06",12020.13,12100.81,12020.13,12100.81,1400],["2022-04-07",11858.79,12100.81,11858.79,12100.81,1200],["2022-04-08",12100.81,12100.81,12100.81,12100.81,100],["2022-04-12",12100.81,12100.81,11778.12,11778.12,3000],["2022-04-13",11778.12,11778.12,11778.12,11778.12,0],["2022-04-14",12020.13,12020.13,11778.12,11778.12,300],["2022-04-15",12020.13,12020.13,12020.13,12020.13,200],["2022-04-18",12020.13,12020.13,11455.43,11455.43,800],["2022-04-19",11536.1,11536.1,11536.1,11536.1,1300],["2022-04-20",11294.09,11455.43,10487.36,10971.4,33900],["2022-04-21",10487.36,11616.77,10487.36,10648.71,2400],["2022-04-22",11294.09,11294.09,11213.41,11213.41,1100],["2022-04-25",11213.41,11213.41,11213.41,11213.41,100],["2022-04-26",11213.41,11213.41,11213.41,11213.41,0],["2022-04-27",10729.38,10729.38,10729.38,10729.38,2500],["2022-04-28",10890.73,10890.73,10245.35,10890.73,7900],["2022-04-29",10890.73,10890.73,10890.73,10890.73,500],["2022-05-04",10890.73,10971.4,10890.73,10890.73,2000],["2022-05-05",10971.4,10971.4,10971.4,10971.4,100],["2022-05-06",11294.09,11294.09,10971.4,11213.41,2100],["2022-05-09",10890.73,11213.41,10890.73,11213.41,4600],["2022-05-10",11132.74,11213.41,11132.74,11213.41,4000],["2022-05-11",11213.41,11213.41,11213.41,11213.41,0],["2022-05-12",11213.41,11213.41,11213.41,11213.41,0],["2022-05-13",11213.41,11213.41,10326.02,10326.02,500],["2022-05-16",9438.63,10245.35,9438.63,10245.35,900],["2022-05-17",10245.35,10406.69,10245.35,10406.69,300],["2022-05-18",10406.69,10406.69,10406.69,10406.69,0],["2022-05-19",10406.69,10406.69,10406.69,10406.69,0],["2022-05-20",10406.69,10406.69,10406.69,10406.69,1000],["2022-05-23",10568.04,10568.04,9519.3,9761.32,2100],["2022-05-24",9761.32,9761.32,9761.32,9761.32,100],["2022-05-25",9761.32,9761.32,9680.64,9680.64,1000],["2022-05-26",10003.33,10084.0,9922.66,10084.0,1000],["2022-05-27",10084.0,10084.0,10084.0,10084.0,0],["2022-05-30",10084.0,10084.0,10084.0,10084.0,5500],["2022-05-31",10084.0,10245.35,10084.0,10245.35,900],["2022-06-01",10245.35,10245.35,10245.35,10245.35,400],["2022-06-02",10245.35,10245.35,10245.35,10245.35,5600],["2022-06-03",9841.99,9841.99,9841.99,9841.99,200],["2022-06-06",10729.38,10810.05,10729.38,10810.05,800],["2022-06-07",10810.05,10810.05,10810.05,10810.05,100],["2022-06-08",10890.73,10890.73,10890.73,10890.73,100],["2022-06-09",10890.73,10890.73,10245.35,10245.35,1200],["2022-06-10",10487.36,10729.38,10245.35,10487.36,1600],["2022-06-13",10487.36,10487.36,10487.36,10487.36,0],["2022-06-14",9557.03,9726.19,9557.03,9726.19,6200],["2022-06-15",10149.06,10149.06,10149.06,10149.06,200],["2022-06-16",10149.06,10149.06,10149.06,10149.06,0],["2022-06-17",10149.06,10149.06,10149.06,10149.06,0],["2022-06-20",10994.82,10994.82,10994.82,10994.82,100],["2022-06-21",10233.64,10233.64,9979.91,9979.91,1200],["2022-06-22",10149.06,10149.06,10149.06,10149.06,100],["2022-06-23",10149.06,10149.06,10149.06,10149.06,100],["2022-06-24",10487.36,10487.36,10487.36,10487.36,500],["2022-06-27",10487.36,10487.36,10487.36,10487.36,300],["2022-06-28",10487.36,10994.82,10487.36,10994.82,5600],["2022-06-29",10994.82,10994.82,10910.24,10910.24,200],["2022-06-30",10910.24,10910.24,10741.09,10741.09,3500],["2022-07-01",10741.09,10741.09,10741.09,10741.09,0],["2022-07-04",10741.09,10741.09,10741.09,10741.09,0],["2022-07-05",9810.76,9810.76,9810.76,9810.76,3000],["2022-07-06",9810.76,9810.76,9810.76,9810.76,0],["2022-07-07",10149.06,10149.06,10149.06,10149.06,2600],["2022-07-08",10149.06,10149.06,10149.06,10149.06,100],["2022-07-11",10149.06,11163.97,10149.06,11163.97,600],["2022-07-12",11840.57,11840.57,11840.57,11840.57,100],["2022-07-13",11840.57,11840.57,11840.57,11840.57,0],["2022-07-14",11840.57,11840.57,11840.57,11840.57,0],["2022-07-15",11671.42,11671.42,11417.7,11417.7,3700],["2022-07-18",11840.57,11840.57,11840.57,11840.57,500],["2022-07-19",10825.67,10825.67,10825.67,10825.67,200],["2022-07-20",10064.49,10656.52,10064.49,10656.52,10800],["2022-07-21",10656.52,10825.67,9895.34,10233.64,2700],["2022-07-22",9387.88,10994.82,9387.88,9895.34,700],["2022-07-25",9641.61,10825.67,9641.61,10741.09,2900],["2022-07-26",10741.09,10741.09,10741.09,10741.09,0],["2022-07-27",10741.09,10741.09,10741.09,10741.09,0],["2022-07-28",10149.06,10571.94,9726.19,10571.94,17500],["2022-07-29",10571.94,10571.94,10571.94,10571.94,0],["2022-08-01",10487.36,10487.36,10149.06,10149.06,200],["2022-08-02",10149.06,10571.94,10149.06,10318.21,18140],["2022-08-03",11248.54,11248.54,10149.06,10149.06,2800],["2022-08-04",10741.09,10741.09,10656.52,10656.52,200],["2022-08-05",10656.52,10656.52,10149.06,10656.52,4100],["2022-08-08",10487.36,10487.36,10487.36,10487.36,200],["2022-08-09",11417.7,11417.7,10487.36,10825.67,2600],["2022-08-10",10571.94,10910.24,10402.79,10402.79,4300],["2022-08-11",10402.79,10402.79,10402.79,10402.79,1900],["2022-08-12",10741.09,10741.09,10064.49,10741.09,25100],["2022-08-15",10656.52,10656.52,10571.94,10571.94,2500],["2022-08-16",10571.94,10571.94,10571.94,10571.94,0],["2022-08-17",10487.36,10571.94,9979.91,10149.06,14500],["2022-08-18",10149.06,10318.21,10149.06,10318.21,800],["2022-08-19",10487.36,10487.36,10149.06,10149.06,700],["2022-08-22",10402.79,10402.79,10402.79,10402.79,100],["2022-08-23",10402.79,10402.79,10402.79,10402.79,100],["2022-08-24",10402.79,10402.79,10402.79,10402.79,0],["2022-08-25",10149.06,10149.06,10149.06,10149.06,100],["2022-08-26",10233.64,10233.64,10233.64,10233.64,400],["2022-08-29",10149.06,10149.06,9810.76,9895.34,300],["2022-08-30",9979.91,9979.91,9895.34,9895.34,14000],["2022-08-31",9387.88,9810.76,9387.88,9810.76,300],["2022-09-05",9979.91,9979.91,9810.76,9979.91,15800],["2022-09-06",10149.06,10402.79,10149.06,10402.79,600],["2022-09-07",10402.79,10487.36,10064.49,10233.64,27300],["2022-09-08",10233.64,10402.79,10233.64,10318.21,10500],["2022-09-09",9557.03,9895.34,9557.03,9895.34,200],["2022-09-12",9810.76,9895.34,9387.88,9387.88,9200],["2022-09-13",10064.49,10064.49,10064.49,10064.49,200],["2022-09-14",9979.91,9979.91,9895.34,9895.34,1100],["2022-09-15",9895.34,9895.34,9895.34,9895.34,0],["2022-09-16",9726.19,9979.91,9726.19,9979.91,1900],["2022-09-19",9641.61,9641.61,9641.61,9641.61,100],["2022-09-20",9726.19,9726.19,9641.61,9641.61,400],["2022-09-21",10149.06,10233.64,9387.88,9387.88,1700],["2022-09-22",9303.31,9895.34,9303.31,9303.31,4900],["2022-09-23",9387.88,9895.34,8457.55,9895.34,1000],["2022-09-26",9895.34,9895.34,9218.73,9218.73,1200],["2022-09-27",9726.19,9726.19,9641.61,9726.19,500],["2022-09-28",9726.19,10233.64,9049.58,9134.16,2900],["2022-09-29",8795.85,8795.85,8542.13,8711.28,1600],["2022-09-30",9472.46,9472.46,8711.28,9303.31,1300],["2022-10-03",8711.28,8711.28,8626.7,8626.7,4500],["2022-10-04",8626.7,8626.7,7865.52,7865.52,5000],["2022-10-05",8372.98,8372.98,8372.98,8372.98,1500],["2022-10-06",8372.98,8372.98,8372.98,8372.98,0],["2022-10-07",8372.98,8372.98,7611.8,7611.8,4200],["2022-10-10",7696.37,7696.37,6935.19,7442.65,4300],["2022-10-11",7273.5,7950.1,7273.5,7950.1,200],["2022-10-12",7696.37,7696.37,7273.5,7696.37,3000],["2022-10-13",7950.1,7950.1,7950.1,7950.1,100],["2022-10-14",7950.1,7950.1,7950.1,7950.1,0],["2022-10-17",7950.1,7950.1,7950.1,7950.1,0],["2022-10-18",7696.37,7696.37,7611.8,7611.8,1100],["2022-10-19",7611.8,7611.8,7611.8,7611.8,1100],["2022-10-20",7611.8,7611.8,7611.8,7611.8,600],["2022-10-21",7527.22,7527.22,7527.22,7527.22,1800],["2022-10-24",7527.22,7527.22,7188.92,7188.92,500],["2022-10-25",6935.19,7188.92,6935.19,7188.92,1100],["2022-10-26",7442.65,7442.65,7442.65,7442.65,300],["2022-10-27",7442.65,7442.65,7442.65,7442.65,0],["2022-10-28",7442.65,7442.65,7442.65,7442.65,0],["2022-10-31",7442.65,7442.65,7442.65,7442.65,300],["2022-11-01",7611.8,7611.8,7611.8,7611.8,200],["2022-11-02",7696.37,7696.37,7696.37,7696.37,900],["2022-11-03",7696.37,7696.37,7696.37,7696.37,0],["2022-11-04",7696.37,7696.37,7696.37,7696.37,0],["2022-11-07",7696.37,7696.37,7696.37,7696.37,0],["2022-11-08",7696.37,7696.37,7696.37,7696.37,0],["2022-11-09",7611.8,7611.8,7611.8,7611.8,200],["2022-11-10",7611.8,7611.8,7611.8,7611.8,0],["2022-11-11",7611.8,7611.8,7611.8,7611.8,0],["2022-11-14",7527.22,7527.22,7527.22,7527.22,100],["2022-11-15",7527.22,7527.22,7527.22,7527.22,0],["2022-11-16",7527.22,7527.22,7527.22,7527.22,100],["2022-11-17",7527.22,7527.22,7527.22,7527.22,0],["2022-11-18",7527.22,7527.22,7527.22,7527.22,0],["2022-11-21",7527.22,7696.37,7527.22,7696.37,2800],["2022-11-22",7696.37,7696.37,7696.37,7696.37,100],["2022-11-23",7696.37,7696.37,7696.37,7696.37,0],["2022-11-24",7696.37,7696.37,7696.37,7696.37,0],["2022-11-25",7780.95,7780.95,7780.95,7780.95,100],["2022-11-28",7696.37,7696.37,7696.37,7696.37,1700],["2022-11-29",7696.37,7696.37,7696.37,7696.37,1000],["2022-11-30",7696.37,7696.37,7696.37,7696.37,3400],["2022-12-01",7696.37,7696.37,7696.37,7696.37,100],["2022-12-02",7696.37,7696.37,7696.37,7696.37,0],["2022-12-05",7611.8,7696.37,7611.8,7696.37,1200],["2022-12-06",7611.8,7611.8,7611.8,7611.8,600],["2022-12-07",7780.95,7865.52,7611.8,7611.8,16500],["2022-12-08",7611.8,7611.8,7611.8,7611.8,12600],["2022-12-09",7780.95,7780.95,7611.8,7611.8,1200],["2022-12-12",7611.8,7611.8,7611.8,7611.8,0],["2022-12-13",7611.8,7696.37,7611.8,7611.8,4500],["2022-12-14",7611.8,7611.8,7611.8,7611.8,0],["2022-12-15",7611.8,7611.8,7611.8,7611.8,2600],["2022-12-16",7611.8,7611.8,7611.8,7611.8,0],["2022-12-19",7611.8,7611.8,7611.8,7611.8,0],["2022-12-20",7611.8,7611.8,7611.8,7611.8,0],["2022-12-21",7611.8,7611.8,7611.8,7611.8,0],["2022-12-22",7611.8,7611.8,7611.8,7611.8,0],["2022-12-23",7611.8,7611.8,7611.8,7611.8,0],["2022-12-26",7780.95,7780.95,7527.22,7696.37,1500],["2022-12-27",7696.37,7696.37,7696.37,7696.37,0],["2022-12-28",7611.8,7696.37,7611.8,7696.37,2600],["2022-12-29",7696.37,7696.37,7696.37,7696.37,0],["2022-12-30",7780.95,7780.95,7780.95,7780.95,100],["2023-01-03",7780.95,7780.95,7780.95,7780.95,0],["2023-01-04",7611.8,7780.95,7611.8,7780.95,1700],["2023-01-05",7865.52,7950.1,7865.52,7950.1,2300],["2023-01-06",8034.67,8034.67,8034.67,8034.67,800],["2023-01-09",7611.8,7611.8,7611.8,7611.8,1000],["2023-01-10",8034.67,8034.67,8034.67,8034.67,100],["2023-01-11",8034.67,8034.67,8034.67,8034.67,200],["2023-01-12",8034.67,8034.67,8034.67,8034.67,0],["2023-01-13",7950.1,8034.67,7950.1,8034.67,1200],["2023-01-16",8034.67,8034.67,8034.67,8034.67,0],["2023-01-17",8034.67,8034.67,8034.67,8034.67,100],["2023-01-18",8034.67,8034.67,8034.67,8034.67,0],["2023-01-19",8034.67,8034.67,8034.67,8034.67,100],["2023-01-27",8203.83,8203.83,8203.83,8203.83,500],["2023-01-30",8203.83,8203.83,8203.83,8203.83,300],["2023-01-31",8457.55,8457.55,8457.55,8457.55,100],["2023-02-01",8457.55,8457.55,8457.55,8457.55,0],["2023-02-02",8457.55,8457.55,8457.55,8457.55,0],["2023-02-03",8457.55,8457.55,8457.55,8457.55,0],["2023-02-06",8288.4,8288.4,8288.4,8288.4,100],["2023-02-07",8288.4,8288.4,8288.4,8288.4,0],["2023-02-08",8288.4,8288.4,8288.4,8288.4,100],["2023-02-09",7780.95,7780.95,7780.95,7780.95,1000],["2023-02-10",7780.95,7780.95,7780.95,7780.95,400],["2023-02-13",7780.95,7780.95,7780.95,7780.95,0],["2023-02-14",7865.52,7865.52,7865.52,7865.52,200],["2023-02-15",7865.52,7865.52,7865.52,7865.52,1100],["2023-02-16",7865.52,7865.52,7865.52,7865.52,0],["2023-02-17",7865.52,7865.52,7865.52,7865.52,200],["2023-02-20",7865.52,7865.52,7865.52,7865.52,300],["2023-02-21",7865.52,7865.52,7865.52,7865.52,0],["2023-02-22",8034.67,8119.25,7950.1,7950.1,2700],["2023-02-23",7950.1,7950.1,7950.1,7950.1,0],["2023-02-24",7950.1,7950.1,7950.1,7950.1,0],["2023-02-27",7950.1,7950.1,7950.1,7950.1,0],["2023-02-28",7950.1,7950.1,7950.1,7950.1,0],["2023-03-01",7358.07,7611.8,7358.07,7611.8,400],["2023-03-02",7611.8,7611.8,7611.8,7611.8,0],["2023-03-03",8288.4,8372.98,7780.95,7780.95,2800],["2023-03-06",8288.4,8542.13,7358.07,8457.55,2700],["2023-03-07",8457.55,8457.55,8457.55,8457.55,0],["2023-03-08",8457.55,8457.55,8457.55,8457.55,0],["2023-03-09",7611.8,7611.8,7611.8,7611.8,500],["2023-03-10",7611.8,7611.8,7611.8,7611.8,0],["2023-03-13",8372.98,8372.98,8034.67,8034.67,1600],["2023-03-14",7780.95,7780.95,7780.95,7780.95,3500],["2023-03-15",7780.95,7780.95,7780.95,7780.95,0],["2023-03-16",8034.67,8034.67,8034.67,8034.67,1000],["2023-03-17",8034.67,8034.67,8034.67,8034.67,0],["2023-03-20",8034.67,8034.67,8034.67,8034.67,0],["2023-03-21",8034.67,8034.67,8034.67,8034.67,0],["2023-03-22",8034.67,8034.67,8034.67,8034.67,0],["2023-03-23",8034.67,8034.67,7950.1,8034.67,2500],["2023-03-24",8034.67,8034.67,8034.67,8034.67,0],["2023-03-27",8034.67,8034.67,8034.67,8034.67,0],["2023-03-28",7611.8,7611.8,7611.8,7611.8,100],["2023-03-29",7696.37,7780.95,7611.8,7611.8,1800],["2023-03-30",7611.8,7611.8,7611.8,7611.8,0],["2023-03-31",7611.8,7611.8,7611.8,7611.8,0],["2023-04-03",8034.67,8034.67,8034.67,8034.67,100],["2023-04-04",8034.67,8034.67,7950.1,7950.1,200],["2023-04-05",8288.4,8288.4,8288.4,8288.4,500],["2023-04-06",8288.4,8288.4,8288.4,8288.4,0],["2023-04-07",8457.55,8457.55,8288.4,8288.4,4900],["2023-04-10",8372.98,8372.98,8372.98,8372.98,200],["2023-04-11",8372.98,8372.98,8372.98,8372.98,0],["2023-04-12",8372.98,9134.16,8372.98,8880.43,1300],["2023-04-13",8626.7,8626.7,8626.7,8626.7,100],["2023-04-14",8880.43,8880.43,8034.67,8034.67,1700],["2023-04-17",8034.67,8034.67,8034.67,8034.67,700],["2023-04-18",8034.67,8034.67,8034.67,8034.67,1000],["2023-04-19",8034.67,8034.67,8034.67,8034.67,0],["2023-04-20",8034.67,8034.67,8034.67,8034.67,0],["2023-04-21",8034.67,8034.67,8034.67,8034.67,0],["2023-04-24",8119.25,8119.25,8119.25,8119.25,200],["2023-04-25",8119.25,8119.25,8034.67,8034.67,500],["2023-04-26",8034.67,8034.67,8034.67,8034.67,2800],["2023-04-27",8034.67,8711.28,8034.67,8288.4,1100],["2023-04-28",8288.4,8288.4,8288.4,8288.4,400],["2023-05-04",8288.4,8288.4,8288.4,8288.4,2500],["2023-05-05",8288.4,8288.4,8288.4,8288.4,500],["2023-05-08",8372.98,8457.55,8119.25,8457.55,6200],["2023-05-09",8457.55,8457.55,8119.25,8203.83,3700],["2023-05-10",8457.55,8795.85,8457.55,8711.28,4500],["2023-05-11",8542.13,8542.13,8119.25,8119.25,6300],["2023-05-12",8288.4,8288.4,8288.4,8288.4,300],["2023-05-15",8372.98,8457.55,8372.98,8372.98,4500],["2023-05-16",7611.8,8457.55,7611.8,8457.55,2000],["2023-05-17",8542.13,8880.43,8542.13,8626.7,15500],["2023-05-18",8711.28,8711.28,8457.55,8457.55,2700],["2023-05-19",8457.55,8457.55,8457.55,8457.55,1200],["2023-05-22",7611.8,8457.55,7611.8,8372.98,1700],["2023-05-23",8457.55,8711.28,8457.55,8626.7,2800],["2023-05-24",8711.28,8711.28,8457.55,8457.55,4200],["2023-05-25",8457.55,8457.55,8457.55,8457.55,1300],["2023-05-26",8457.55,8965.01,8457.55,8626.7,6400],["2023-05-29",8711.28,8795.85,8711.28,8795.85,18100],["2023-05-30",8795.85,8965.01,8795.85,8880.43,15800],["2023-05-31",8880.43,9726.19,8795.85,9726.19,10600],["2023-06-01",8965.01,9049.58,8965.01,9049.58,7100],["2023-06-02",9134.16,9303.31,9134.16,9134.16,6700],["2023-06-05",9134.16,9557.03,9134.16,9472.46,4100],["2023-06-06",9134.16,9303.31,9134.16,9303.31,3800],["2023-06-07",9134.16,9726.19,9134.16,9726.19,1900],["2023-06-08",9726.19,9726.19,9303.31,9303.31,9500],["2023-06-09",8880.43,9049.58,8880.43,9049.58,2600],["2023-06-12",9726.19,9895.34,9726.19,9810.76,13900],["2023-06-13",9810.76,10656.52,9387.88,9810.76,5000],["2023-06-14",10318.21,10402.79,9557.03,9810.76,12800],["2023-06-15",9810.76,9979.91,9557.03,9895.34,10000],["2023-06-16",9641.61,9726.19,9557.03,9726.19,3600],["2023-06-19",9557.03,9726.19,9557.03,9726.19,2500],["2023-06-20",9726.19,10233.64,9726.19,10233.64,800],["2023-06-21",9726.19,10149.06,9557.03,9895.34,15100],["2023-06-22",10402.79,10402.79,9895.34,9895.34,1200],["2023-06-23",9641.61,9810.76,9641.61,9810.76,400],["2023-06-26",9472.46,9810.76,9472.46,9810.76,900],["2023-06-27",9557.03,9895.34,9557.03,9895.34,1300],["2023-06-28",10825.67,10825.67,9810.76,9895.34,7900],["2023-06-29",9895.34,9895.34,9641.61,9810.76,3300],["2023-06-30",9810.76,10149.06,9810.76,9895.34,1800],["2023-07-03",10149.06,10149.06,9641.61,9895.34,700],["2023-07-04",10318.21,10318.21,9895.34,9895.34,2100],["2023-07-05",9895.34,9895.34,9726.19,9895.34,13600],["2023-07-06",9726.19,9810.76,9726.19,9810.76,900],["2023-07-07",9810.76,10252.69,9810.76,9899.15,9400],["2023-07-10",9810.76,9899.15,9722.38,9899.15,8400],["2023-07-11",9899.15,9987.53,9722.38,9810.76,7400],["2023-07-12",9722.38,9810.76,9722.38,9722.38,1400],["2023-07-13",9722.38,9899.15,9722.38,9899.15,8600],["2023-07-14",9899.15,9899.15,9899.15,9899.15,1000],["2023-07-17",9899.15,9899.15,9368.83,9810.76,800],["2023-07-18",9810.76,9810.76,9810.76,9810.76,200],["2023-07-19",9810.76,9810.76,9722.38,9722.38,1400],["2023-07-20",9899.15,9899.15,9368.83,9722.38,1400],["2023-07-21",9722.38,9722.38,9722.38,9722.38,100],["2023-07-24",9722.38,9722.38,9722.38,9722.38,100],["2023-07-25",9722.38,9899.15,9722.38,9810.76,6400],["2023-07-26",9810.76,9810.76,9810.76,9810.76,0],["2023-07-27",9810.76,9810.76,9810.76,9810.76,0],["2023-07-28",9722.38,9722.38,9722.38,9722.38,2100],["2023-07-31",9457.22,9545.61,9457.22,9545.61,15200],["2023-08-01",9545.61,9722.38,9545.61,9545.61,5200],["2023-08-02",9545.61,9545.61,9457.22,9545.61,3100],["2023-08-03",9545.61,9545.61,9545.61,9545.61,1300],["2023-08-04",9722.38,9899.15,9722.38,9722.38,1900],["2023-08-07",9722.38,10606.23,9722.38,10429.46,8500],["2023-08-08",9545.61,10164.3,9545.61,9810.76,2600],["2023-08-09",10164.3,10164.3,9810.76,9810.76,1200],["2023-08-10",9810.76,10075.92,9722.38,9722.38,6900],["2023-08-11",9722.38,10164.3,9722.38,10164.3,1200],["2023-08-14",9810.76,10075.92,9722.38,9899.15,3000],["2023-08-15",9810.76,9987.53,9722.38,9987.53,9800],["2023-08-16",9722.38,10164.3,9722.38,10164.3,1700],["2023-08-17",9722.38,9722.38,9722.38,9722.38,1900],["2023-08-18",9722.38,9722.38,9280.45,9722.38,8300],["2023-08-21",9280.45,9810.76,9280.45,9722.38,700],["2023-08-22",9810.76,9810.76,9280.45,9722.38,3300],["2023-08-23",9899.15,9899.15,9280.45,9633.99,3300],["2023-08-24",9633.99,9633.99,9633.99,9633.99,0],["2023-08-25",9015.29,9722.38,8838.52,9722.38,1400],["2023-08-28",9633.99,9633.99,9633.99,9633.99,100],["2023-08-29",9633.99,9722.38,9368.83,9722.38,10700],["2023-08-30",9722.38,9722.38,9633.99,9633.99,600],["2023-08-31",9633.99,10429.46,9280.45,10341.07,9400],["2023-09-05",10341.07,10341.07,9722.38,9899.15,10600],["2023-09-06",9899.15,9987.53,9899.15,9899.15,7300],["2023-09-07",10075.92,10075.92,9810.76,9810.76,8200],["2023-09-08",9987.53,9987.53,9987.53,9987.53,100],["2023-09-11",9987.53,9987.53,9722.38,9722.38,3900],["2023-09-12",9722.38,10341.07,9722.38,9987.53,9800],["2023-09-13",10429.46,10429.46,9810.76,9810.76,700],["2023-09-14",9810.76,9810.76,9810.76,9810.76,0],["2023-09-15",9722.38,10075.92,9545.61,9899.15,3300],["2023-09-18",9722.38,9722.38,9722.38,9722.38,100],["2023-09-19",9722.38,9722.38,9722.38,9722.38,0],["2023-09-20",9722.38,9722.38,9722.38,9722.38,800],["2023-09-21",9722.38,9722.38,9722.38,9722.38,0],["2023-09-22",9545.61,9722.38,8926.91,9633.99,2400],["2023-09-25",9722.38,9722.38,9457.22,9457.22,2700],["2023-09-26",9722.38,9722.38,9103.68,9722.38,3800],["2023-09-27",9457.22,9457.22,9457.22,9457.22,400],["2023-09-28",9633.99,9722.38,9457.22,9722.38,600],["2023-09-29",9722.38,9722.38,9368.83,9368.83,3600],["2023-10-02",9457.22,9722.38,9368.83,9633.99,6000],["2023-10-03",9633.99,9633.99,9633.99,9633.99,0],["2023-10-04",9192.06,9633.99,9192.06,9633.99,200],["2023-10-05",9457.22,9722.38,9457.22,9545.61,2300],["2023-10-06",9545.61,9545.61,9545.61,9545.61,5000],["2023-10-09",9545.61,9545.61,9545.61,9545.61,0],["2023-10-10",9545.61,9722.38,9545.61,9722.38,3700],["2023-10-11",9633.99,9633.99,9192.06,9633.99,6900],["2023-10-12",9192.06,9192.06,9192.06,9192.06,3000],["2023-10-13",9633.99,9633.99,9545.61,9633.99,2100],["2023-10-16",9633.99,9633.99,9633.99,9633.99,0],["2023-10-17",9633.99,9810.76,9368.83,9633.99,29400],["2023-10-18",9633.99,9633.99,9633.99,9633.99,0],["2023-10-19",9633.99,10517.84,9633.99,10517.84,27000],["2023-10-20",10517.84,10517.84,10517.84,10517.84,0],["2023-10-23",10517.84,10517.84,10517.84,10517.84,0],["2023-10-24",9545.61,10341.07,9545.61,10164.3,14300],["2023-10-25",9368.83,10429.46,9280.45,9722.38,14100],["2023-10-26",9810.76,9810.76,9633.99,9633.99,1100],["2023-10-27",9368.83,9457.22,9368.83,9457.22,500],["2023-10-30",9368.83,9722.38,9368.83,9722.38,3100],["2023-10-31",8926.91,9280.45,8838.52,9280.45,9800],["2023-11-01",9280.45,9368.83,9280.45,9368.83,2900],["2023-11-02",9368.83,9368.83,9280.45,9368.83,1700],["2023-11-03",9545.61,9545.61,8750.14,9545.61,2800],["2023-11-06",9722.38,9722.38,8838.52,9457.22,1900],["2023-11-07",9280.45,9280.45,9280.45,9280.45,500],["2023-11-08",9280.45,9457.22,9015.29,9015.29,3100],["2023-11-09",9015.29,9368.83,9015.29,9192.06,2200],["2023-11-10",9280.45,9457.22,9280.45,9457.22,13000],["2023-11-13",9722.38,9722.38,9457.22,9722.38,2000],["2023-11-14",9722.38,9722.38,9722.38,9722.38,0],["2023-11-15",9015.29,9545.61,9015.29,9545.61,200],["2023-11-16",9545.61,9545.61,9545.61,9545.61,0],["2023-11-17",9192.06,9545.61,9192.06,9545.61,300],["2023-11-20",9545.61,9545.61,9545.61,9545.61,100],["2023-11-21",9368.83,9457.22,9192.06,9368.83,500],["2023-11-22",9545.61,9545.61,9280.45,9457.22,400],["2023-11-23",9368.83,9899.15,9368.83,9899.15,13900],["2023-11-24",9368.83,9722.38,9280.45,9722.38,2800],["2023-11-27",9457.22,9633.99,9457.22,9633.99,1100],["2023-11-28",9368.83,9545.61,9368.83,9545.61,1300],["2023-11-29",9368.83,9545.61,9368.83,9545.61,7000],["2023-11-30",9368.83,9633.99,9368.83,9633.99,2200],["2023-12-01",9545.61,9633.99,9457.22,9633.99,1600],["2023-12-04",9633.99,10429.46,9633.99,10075.92,15200],["2023-12-05",10075.92,10341.07,9633.99,10252.69,5800],["2023-12-06",10252.69,10341.07,9457.22,10164.3,9700],["2023-12-07",9457.22,10164.3,9368.83,10075.92,14400],["2023-12-08",10075.92,10075.92,9457.22,9810.76,1500],["2023-12-11",9810.76,9987.53,9722.38,9810.76,3300],["2023-12-12",9457.22,9810.76,9457.22,9810.76,300],["2023-12-13",9810.76,9810.76,9810.76,9810.76,0],["2023-12-14",9810.76,9810.76,9810.76,9810.76,0],["2023-12-15",9810.76,9810.76,9810.76,9810.76,0],["2023-12-18",9810.76,9810.76,9810.76,9810.76,0],["2023-12-19",9280.45,9810.76,9103.68,9810.76,2100],["2023-12-20",9103.68,9722.38,8926.91,9722.38,3300],["2023-12-21",9899.15,9899.15,9899.15,9899.15,100],["2023-12-22",9280.45,9280.45,9280.45,9280.45,400],["2023-12-25",9545.61,9545.61,9280.45,9457.22,1300],["2023-12-26",9103.68,9457.22,8926.91,9457.22,4200],["2023-12-27",9457.22,9457.22,9457.22,9457.22,0],["2023-12-28",9633.99,9633.99,9192.06,9457.22,2000],["2023-12-29",9280.45,9722.38,9192.06,9722.38,22500],["2024-01-02",10164.3,10164.3,10164.3,10164.3,100],["2024-01-03",9722.38,10075.92,9633.99,10075.92,17900],["2024-01-04",10075.92,10075.92,10075.92,10075.92,0],["2024-01-05",10075.92,10075.92,10075.92,10075.92,100],["2024-01-08",9192.06,9987.53,9192.06,9810.76,18100],["2024-01-09",9810.76,10783.0,9810.76,10783.0,1200],["2024-01-10",10783.0,10783.0,10606.23,10606.23,300],["2024-01-11",10341.07,10341.07,9545.61,9545.61,11900],["2024-01-12",9987.53,9987.53,9457.22,9633.99,11600],["2024-01-15",9633.99,9633.99,9633.99,9633.99,0],["2024-01-16",9192.06,9545.61,9192.06,9457.22,8200],["2024-01-17",9457.22,9457.22,9457.22,9457.22,0],["2024-01-18",9457.22,9457.22,9457.22,9457.22,600],["2024-01-19",9103.68,9457.22,9103.68,9368.83,10900],["2024-01-22",9192.06,9368.83,9103.68,9368.83,4200],["2024-01-23",9192.06,9368.83,9192.06,9368.83,800],["2024-01-24",9368.83,9368.83,9368.83,9368.83,300],["2024-01-25",9368.83,9368.83,9368.83,9368.83,0],["2024-01-26",9280.45,9368.83,9280.45,9368.83,1700],["2024-01-29",9280.45,9368.83,9280.45,9280.45,3700],["2024-01-30",9280.45,9280.45,9280.45,9280.45,0],["2024-01-31",9280.45,10164.3,9280.45,9368.83,4300],["2024-02-01",9457.22,9810.76,9457.22,9810.76,3800],["2024-02-02",9368.83,9633.99,9368.83,9633.99,600],["2024-02-05",9810.76,9810.76,9810.76,9810.76,100],["2024-02-06",9810.76,9810.76,9810.76,9810.76,0],["2024-02-07",9633.99,9633.99,9633.99,9633.99,200],["2024-02-15",9899.15,9899.15,9722.38,9722.38,1700],["2024-02-16",10694.61,10694.61,9810.76,9810.76,1400],["2024-02-19",9722.38,9987.53,9722.38,9722.38,5600],["2024-02-20",9722.38,9722.38,9722.38,9722.38,0],["2024-02-21",9722.38,9722.38,9722.38,9722.38,200],["2024-02-22",9722.38,9722.38,9722.38,9722.38,100],["2024-02-23",9633.99,9987.53,9633.99,9899.15,8700],["2024-02-26",9987.53,9987.53,9457.22,9810.76,900],["2024-02-27",9722.38,9810.76,9280.45,9810.76,1200],["2024-02-28",9192.06,9722.38,9192.06,9722.38,400],["2024-02-29",9722.38,9722.38,9722.38,9722.38,0],["2024-03-01",9810.76,9810.76,9810.76,9810.76,100],["2024-03-04",9457.22,9457.22,9457.22,9457.22,100],["2024-03-05",9633.99,9633.99,9457.22,9633.99,3200],["2024-03-06",10164.3,10164.3,9810.76,9810.76,2000],["2024-03-07",9810.76,9810.76,9280.45,9722.38,3300],["2024-03-08",9633.99,9633.99,9633.99,9633.99,100],["2024-03-11",9633.99,9633.99,9633.99,9633.99,0],["2024-03-12",9015.29,9633.99,9015.29,9633.99,2000],["2024-03-13",9192.06,10517.84,9192.06,9722.38,1400],["2024-03-14",9457.22,9457.22,9368.83,9457.22,1500],["2024-03-15",9633.99,9633.99,9457.22,9633.99,600],["2024-03-18",10164.3,10164.3,9015.29,9722.38,800],["2024-03-19",9192.06,9457.22,9192.06,9457.22,300],["2024-03-20",9545.61,9545.61,9545.61,9545.61,600],["2024-03-21",9015.29,9545.61,9015.29,9545.61,5900],["2024-03-22",9545.61,10075.92,9280.45,9457.22,3000],["2024-03-25",9633.99,10341.07,9545.61,9987.53,5300],["2024-03-26",9987.53,9987.53,9987.53,9987.53,0],["2024-03-27",9899.15,9899.15,9633.99,9899.15,5800],["2024-03-28",9810.76,9810.76,9457.22,9810.76,6100],["2024-03-29",9192.06,10164.3,9192.06,10075.92,3700],["2024-04-01",10164.3,10164.3,10075.92,10075.92,600],["2024-04-02",10075.92,10075.92,10075.92,10075.92,0],["2024-04-03",9899.15,10075.92,9899.15,9987.53,1300],["2024-04-04",9987.53,9987.53,9987.53,9987.53,0],["2024-04-05",9457.22,9457.22,9457.22,9457.22,1200],["2024-04-08",9457.22,9810.76,9457.22,9722.38,3400],["2024-04-09",9722.38,9722.38,9722.38,9722.38,0],["2024-04-10",9280.45,9722.38,9280.45,9722.38,300],["2024-04-11",9280.45,9633.99,9280.45,9633.99,900],["2024-04-12",9633.99,9633.99,9633.99,9633.99,200],["2024-04-15",10075.92,10075.92,9192.06,9545.61,3500],["2024-04-16",9192.06,9545.61,9192.06,9545.61,1900],["2024-04-17",9280.45,9545.61,9280.45,9545.61,3100],["2024-04-19",9192.06,9457.22,9015.29,9457.22,2100],["2024-04-22",9457.22,9457.22,9457.22,9457.22,0],["2024-04-23",9457.22,9457.22,9457.22,9457.22,0],["2024-04-24",9457.22,9457.22,9457.22,9457.22,1000],["2024-04-25",9457.22,9810.76,9457.22,9810.76,1900],["2024-04-26",9280.45,9722.38,9280.45,9722.38,2600],["2024-05-02",9722.38,9987.53,9722.38,9987.53,5600],["2024-05-03",9545.61,9987.53,9457.22,9987.53,5500],["2024-05-06",9633.99,10164.3,9633.99,10075.92,12700],["2024-05-07",10164.3,10164.3,9987.53,10164.3,1500],["2024-05-08",10164.3,10164.3,9457.22,10075.92,1300],["2024-05-09",9987.53,10075.92,9810.76,10075.92,10000],["2024-05-10",10075.92,10075.92,9545.61,9899.15,10600],["2024-05-13",9987.53,10871.38,9987.53,10606.23,24600],["2024-05-14",10252.69,10606.23,9810.76,10252.69,5100],["2024-05-15",10252.69,10252.69,9899.15,9899.15,5900],["2024-05-16",10164.3,10871.38,10164.3,10694.61,20400],["2024-05-17",10871.38,11490.08,10871.38,11224.92,20300],["2024-05-20",11048.15,11048.15,10694.61,10783.0,14800],["2024-05-21",11048.15,11490.08,11048.15,11224.92,2500],["2024-05-22",11224.92,11932.01,11136.54,11224.92,26300],["2024-05-23",11490.08,11490.08,10783.0,11224.92,12200],["2024-05-24",11048.15,11136.54,10783.0,11048.15,14000],["2024-05-27",11048.15,11755.24,11048.15,11578.47,36000],["2024-05-28",12020.39,12727.47,11578.47,11666.85,19600],["2024-05-29",11578.47,11578.47,11313.31,11313.31,46600],["2024-05-30",11495.78,12408.15,11495.78,11678.26,103200],["2024-05-31",11951.96,12681.86,11678.26,11860.73,37400],["2024-06-03",11860.73,12681.86,11860.73,12408.15,61600],["2024-06-04",12773.09,12773.09,11951.96,12408.15,13000],["2024-06-05",12773.09,12773.09,11951.96,12225.67,1100],["2024-06-06",12225.67,12225.67,11769.49,12225.67,19200],["2024-06-07",12316.91,12681.86,11769.49,12590.62,34900],["2024-06-10",12955.56,13776.69,12590.62,13138.04,5500],["2024-06-11",13138.04,13138.04,12499.38,12499.38,7700],["2024-06-12",12773.09,12773.09,12681.86,12681.86,300],["2024-06-13",12681.86,13138.04,12590.62,12681.86,9000],["2024-06-14",12681.86,12681.86,12134.44,12499.38,4300],["2024-06-17",13046.8,13046.8,12225.67,12681.86,5900],["2024-06-18",12590.62,12681.86,12590.62,12681.86,5100],["2024-06-19",12681.86,12864.33,12408.15,12864.33,17200],["2024-06-20",13685.46,13685.46,12773.09,13046.8,56800],["2024-06-21",13229.27,14324.11,13229.27,14324.11,200300],["2024-06-24",15692.66,15692.66,14324.11,14780.29,70600],["2024-06-25",15692.66,15692.66,13320.51,13320.51,61100],["2024-06-26",14050.4,14050.4,13138.04,13776.69,58200],["2024-06-27",12955.56,13411.75,12499.38,12681.86,22100],["2024-06-28",12590.62,13776.69,12590.62,12681.86,40100],["2024-07-01",13138.04,13867.93,12681.86,13411.75,1000],["2024-07-02",13229.27,13320.51,12134.44,13138.04,8000],["2024-07-03",13138.04,13138.04,13138.04,13138.04,0],["2024-07-04",13138.04,13138.04,12043.2,12864.33,2600],["2024-07-05",12864.33,12864.33,11951.96,12316.91,11300],["2024-07-08",12773.09,12773.09,12316.91,12681.86,12500],["2024-07-09",12773.09,13138.04,12316.91,12773.09,11500],["2024-07-10",13138.04,13776.69,12773.09,13502.98,3700],["2024-07-11",13594.22,13594.22,12590.62,13229.27,12000],["2024-07-12",12681.86,13138.04,12681.86,12773.09,2900],["2024-07-15",12773.09,13594.22,12681.86,12773.09,10000],["2024-07-16",12773.09,13229.27,12499.38,12773.09,8600],["2024-07-17",12773.09,12773.09,11951.96,12681.86,2900],["2024-07-18",13594.22,13594.22,12043.2,12773.09,14300],["2024-07-19",12955.56,12955.56,12134.44,12681.86,900],["2024-07-22",12408.15,12773.09,12408.15,12773.09,1300],["2024-07-23",12773.09,12773.09,12773.09,12773.09,0],["2024-07-24",12773.09,12773.09,12773.09,12773.09,0],["2024-07-25",12773.09,14050.4,12773.09,14050.4,1000],["2024-07-26",12681.86,12864.33,12681.86,12681.86,8200],["2024-07-29",13502.98,13502.98,13502.98,13502.98,200],["2024-07-30",13046.8,13046.8,13046.8,13046.8,100],["2024-07-31",12134.44,13685.46,11951.96,12134.44,21200],["2024-08-01",12134.44,12773.09,11951.96,12499.38,4000],["2024-08-02",12681.86,13229.27,12590.62,12590.62,400],["2024-08-05",11769.49,12408.15,11404.55,12134.44,4200],["2024-08-06",12043.2,12043.2,11495.78,11860.73,2300],["2024-08-07",10948.36,12043.2,10948.36,11860.73,3400],["2024-08-08",11951.96,11951.96,11039.6,11951.96,2700],["2024-08-09",11951.96,13138.04,11951.96,12134.44,3300],["2024-08-12",12134.44,12134.44,11495.78,11769.49,2400],["2024-08-13",11678.26,11769.49,11130.84,11130.84,1400],["2024-08-14",12043.2,12043.2,11313.31,11313.31,700],["2024-08-15",12134.44,12134.44,11222.07,11404.55,2000],["2024-08-16",11860.73,11860.73,11860.73,11860.73,100],["2024-08-19",11678.26,11860.73,11678.26,11860.73,3100],["2024-08-20",11313.31,11860.73,11313.31,11860.73,3600],["2024-08-21",11860.73,12134.44,11769.49,11769.49,1400],["2024-08-22",11769.49,11769.49,11769.49,11769.49,300],["2024-08-23",11769.49,11769.49,11769.49,11769.49,0],["2024-08-26",11769.49,11769.49,11769.49,11769.49,300],["2024-08-27",11769.49,11769.49,11769.49,11769.49,200],["2024-08-28",12134.44,12134.44,12134.44,12134.44,100],["2024-08-29",12134.44,12134.44,12134.44,12134.44,0],["2024-08-30",12134.44,12134.44,12134.44,12134.44,0],["2024-09-04",12134.44,12134.44,12134.44,12134.44,0],["2024-09-05",12134.44,12134.44,12134.44,12134.44,0],["2024-09-06",12134.44,12134.44,12134.44,12134.44,0],["2024-09-09",11587.02,11587.02,11587.02,11587.02,600],["2024-09-10",12134.44,12134.44,12134.44,12134.44,200],["2024-09-11",12134.44,12134.44,12134.44,12134.44,0],["2024-09-12",12134.44,12134.44,12134.44,12134.44,0],["2024-09-13",12134.44,12134.44,12134.44,12134.44,0],["2024-09-16",12134.44,12134.44,12134.44,12134.44,0],["2024-09-17",11130.84,11678.26,11130.84,11678.26,300],["2024-09-18",10948.36,10948.36,10948.36,10948.36,1500],["2024-09-19",11678.26,11678.26,10948.36,11313.31,1400],["2024-09-20",11313.31,11769.49,10948.36,11404.55,20200],["2024-09-23",12408.15,12408.15,10948.36,11404.55,1000],["2024-09-24",11404.55,11404.55,11404.55,11404.55,0],["2024-09-25",11222.07,11769.49,11222.07,11404.55,2900],["2024-09-26",11860.73,12134.44,11860.73,12134.44,300],["2024-09-27",12408.15,12590.62,11313.31,12134.44,2300],["2024-09-30",12134.44,12134.44,12134.44,12134.44,0],["2024-10-01",11222.07,11860.73,11222.07,11860.73,700],["2024-10-02",11860.73,11860.73,11222.07,11769.49,5800],["2024-10-03",11769.49,11769.49,11769.49,11769.49,1000],["2024-10-04",11769.49,11769.49,11769.49,11769.49,0],["2024-10-07",10674.66,11678.26,10674.66,11404.55,700],["2024-10-08",11404.55,11404.55,10948.36,10948.36,20700],["2024-10-09",10948.36,11313.31,10948.36,11313.31,6500],["2024-10-10",10948.36,11313.31,10948.36,11313.31,800],["2024-10-11",11404.55,11404.55,10948.36,11313.31,12900],["2024-10-14",10948.36,10948.36,10948.36,10948.36,100],["2024-10-15",11404.55,11404.55,10948.36,10948.36,200],["2024-10-16",11587.02,11587.02,10857.13,10857.13,5600],["2024-10-17",11313.31,11313.31,10765.89,10765.89,14400],["2024-10-18",10948.36,11222.07,10583.42,10583.42,800],["2024-10-21",11039.6,11039.6,10583.42,11039.6,400],["2024-10-22",10857.13,11039.6,10583.42,10674.66,2000],["2024-10-23",10948.36,10948.36,10765.89,10765.89,300],["2024-10-24",10948.36,10948.36,10765.89,10765.89,1400],["2024-10-25",10765.89,10765.89,10674.66,10674.66,5400],["2024-10-28",10674.66,10674.66,10127.24,10674.66,1600],["2024-10-29",10765.89,10765.89,10765.89,10765.89,100],["2024-10-30",10765.89,10857.13,10765.89,10857.13,200],["2024-10-31",10857.13,10857.13,10309.71,10400.95,1300],["2024-11-01",10765.89,10857.13,10492.18,10857.13,1900],["2024-11-04",10674.66,10674.66,10127.24,10674.66,11900],["2024-11-05",10583.42,10583.42,10583.42,10583.42,200],["2024-11-06",10765.89,10765.89,10674.66,10674.66,300],["2024-11-07",10674.66,10674.66,10400.95,10674.66,1800],["2024-11-08",10674.66,10765.89,10583.42,10765.89,1100],["2024-11-11",10857.13,11678.26,10857.13,11587.02,3900],["2024-11-12",11404.55,11587.02,11404.55,11587.02,2000],["2024-11-13",11587.02,11587.02,11587.02,11587.02,0],["2024-11-14",11587.02,11587.02,11587.02,11587.02,0],["2024-11-15",11587.02,11587.02,11587.02,11587.02,0],["2024-11-18",11587.02,11587.02,11587.02,11587.02,0],["2024-11-19",11039.6,11039.6,11039.6,11039.6,100],["2024-11-20",9944.76,11313.31,9944.76,11313.31,1100],["2024-11-21",11313.31,11313.31,11313.31,11313.31,0],["2024-11-22",10400.95,11130.84,10309.71,10948.36,8600],["2024-11-25",10948.36,10948.36,10948.36,10948.36,100],["2024-11-26",10127.24,10948.36,10127.24,10948.36,3100],["2024-11-27",10400.95,10400.95,10400.95,10400.95,100],["2024-11-28",10857.13,10857.13,10857.13,10857.13,100],["2024-11-29",10857.13,10857.13,10857.13,10857.13,0],["2024-12-02",10857.13,10857.13,10857.13,10857.13,0],["2024-12-03",10857.13,10857.13,10857.13,10857.13,0],["2024-12-04",10857.13,10857.13,10857.13,10857.13,0],["2024-12-05",11222.07,11222.07,11039.6,11039.6,1100],["2024-12-06",11039.6,11039.6,11039.6,11039.6,0],["2024-12-09",11039.6,11130.84,10218.47,11039.6,1400],["2024-12-10",11039.6,11039.6,11039.6,11039.6,0],["2024-12-11",11039.6,11039.6,11039.6,11039.6,0],["2024-12-12",11039.6,11039.6,11039.6,11039.6,0],["2024-12-13",11039.6,11039.6,11039.6,11039.6,0],["2024-12-16",10948.36,10948.36,10857.13,10857.13,400],["2024-12-17",10857.13,10948.36,10857.13,10948.36,400],["2024-12-18",10948.36,10948.36,10948.36,10948.36,0],["2024-12-19",10400.95,10857.13,10309.71,10309.71,700],["2024-12-20",10857.13,10948.36,10857.13,10948.36,800],["2024-12-23",10948.36,10948.36,10948.36,10948.36,100],["2024-12-24",10948.36,10948.36,10857.13,10857.13,800],["2024-12-25",10765.89,11769.49,10765.89,11769.49,6400],["2024-12-26",11678.26,12864.33,11678.26,11769.49,1800],["2024-12-27",11860.73,12590.62,11860.73,12590.62,2100],["2024-12-30",12590.62,12590.62,12590.62,12590.62,0],["2024-12-31",12316.91,13502.98,11404.55,12590.62,2900],["2025-01-02",12590.62,12590.62,11860.73,11860.73,11000],["2025-01-03",12955.56,12955.56,12681.86,12681.86,400],["2025-01-06",12134.44,12134.44,11678.26,12134.44,2400],["2025-01-07",12134.44,12134.44,12134.44,12134.44,0],["2025-01-08",11130.84,12043.2,11039.6,12043.2,600],["2025-01-09",12043.2,12043.2,12043.2,12043.2,0],["2025-01-10",12043.2,12043.2,12043.2,12043.2,0],["2025-01-13",11860.73,11860.73,11404.55,11769.49,1700],["2025-01-14",11313.31,11587.02,11039.6,11587.02,400],["2025-01-15",11587.02,11587.02,11587.02,11587.02,0],["2025-01-16",11587.02,11769.49,11404.55,11587.02,1100],["2025-01-17",11678.26,11678.26,11678.26,11678.26,100],["2025-01-20",10765.89,11678.26,10765.89,11587.02,10800],["2025-01-21",12590.62,12590.62,12316.91,12316.91,600],["2025-01-22",12316.91,12316.91,12316.91,12316.91,0],["2025-01-23",12134.44,12134.44,11130.84,12043.2,300],["2025-01-24",12043.2,12043.2,12043.2,12043.2,0],["2025-02-03",11951.96,11951.96,11951.96,11951.96,100],["2025-02-04",11678.26,11860.73,11678.26,11860.73,1500],["2025-02-05",11130.84,11130.84,11130.84,11130.84,800],["2025-02-06",11769.49,12043.2,11769.49,11860.73,14000],["2025-02-07",12225.67,12225.67,11860.73,12043.2,3100],["2025-02-10",12316.91,12316.91,12134.44,12134.44,800],["2025-02-11",12134.44,12955.56,12134.44,12590.62,1500],["2025-02-12",12590.62,12590.62,12590.62,12590.62,0],["2025-02-13",11678.26,12225.67,11678.26,12225.67,200],["2025-02-14",11495.78,12225.67,11495.78,12225.67,200],["2025-02-17",12681.86,12681.86,12681.86,12681.86,200],["2025-02-18",12681.86,12681.86,12681.86,12681.86,1900],["2025-02-19",12681.86,12681.86,12681.86,12681.86,0],["2025-02-20",12225.67,12225.67,11587.02,12043.2,6200],["2025-02-21",12043.2,12499.38,11860.73,11860.73,3600],["2025-02-24",11860.73,11860.73,11860.73,11860.73,3400],["2025-02-25",11860.73,11860.73,11860.73,11860.73,300],["2025-02-26",11130.84,11587.02,11130.84,11587.02,800],["2025-02-27",11587.02,11587.02,11130.84,11587.02,2500],["2025-02-28",11587.02,11860.73,11587.02,11860.73,700],["2025-03-03",12316.91,12316.91,11860.73,11860.73,4200],["2025-03-04",12225.67,12225.67,12225.67,12225.67,200],["2025-03-05",12225.67,12225.67,12043.2,12043.2,200],["2025-03-06",12043.2,12043.2,12043.2,12043.2,100],["2025-03-07",11860.73,11860.73,11860.73,11860.73,200],["2025-03-10",11860.73,11860.73,11039.6,11860.73,800],["2025-03-11",11769.49,11769.49,11769.49,11769.49,200],["2025-03-12",11678.26,11769.49,11678.26,11769.49,800],["2025-03-13",11769.49,11769.49,11769.49,11769.49,0],["2025-03-14",11769.49,11769.49,11769.49,11769.49,1400],["2025-03-17",11404.55,11860.73,11404.55,11860.73,700],["2025-03-18",11860.73,11860.73,11860.73,11860.73,1400],["2025-03-19",12316.91,12316.91,11860.73,11860.73,1200],["2025-03-20",11404.55,11769.49,11404.55,11769.49,600],["2025-03-21",11860.73,11860.73,11860.73,11860.73,100],["2025-03-24",11860.73,11860.73,11860.73,11860.73,0],["2025-03-25",11130.84,12134.44,11039.6,12134.44,4200],["2025-03-26",12134.44,12134.44,12134.44,12134.44,0],["2025-03-27",13046.8,13046.8,13046.8,13046.8,200],["2025-03-28",11860.73,12316.91,11769.49,12316.91,4800],["2025-03-31",12316.91,12316.91,12316.91,12316.91,0],["2025-04-01",12408.15,12408.15,12408.15,12408.15,100],["2025-04-02",12681.86,12681.86,12681.86,12681.86,100],["2025-04-03",12681.86,12681.86,12681.86,12681.86,0],["2025-04-04",12681.86,12681.86,12681.86,12681.86,0],["2025-04-08",11495.78,12590.62,11495.78,12590.62,200],["2025-04-09",12590.62,12590.62,12590.62,12590.62,0],["2025-04-10",12590.62,12773.09,11404.55,12134.44,11900],["2025-04-11",12134.44,12134.44,12134.44,12134.44,0],["2025-04-14",11130.84,11860.73,11039.6,11678.26,400],["2025-04-15",11678.26,11678.26,11678.26,11678.26,200],["2025-04-16",10765.89,12681.86,10674.66,12681.86,7500],["2025-04-17",12681.86,12681.86,12681.86,12681.86,0],["2025-04-18",11495.78,12134.44,11495.78,12134.44,300],["2025-04-21",11130.84,11678.26,10948.36,11678.26,4400],["2025-04-22",10765.89,11587.02,10674.66,11587.02,4200],["2025-04-23",10674.66,11587.02,10492.18,11587.02,35300],["2025-04-24",11404.55,11495.78,11404.55,11404.55,1600],["2025-04-25",11769.49,11769.49,10948.36,10948.36,2200],["2025-04-28",10948.36,10948.36,10948.36,10948.36,1400],["2025-04-29",11222.07,11222.07,10765.89,11039.6,1200],["2025-05-05",11039.6,11039.6,11039.6,11039.6,100],["2025-05-06",11039.6,11039.6,10948.36,11039.6,12700],["2025-05-07",12043.2,12043.2,11039.6,11860.73,2700],["2025-05-08",11860.73,11860.73,10765.89,11678.26,6300],["2025-05-09",11678.26,11678.26,11313.31,11313.31,400],["2025-05-12",12408.15,12408.15,11678.26,11678.26,800],["2025-05-13",12225.67,12225.67,11130.84,11495.78,2300],["2025-05-14",11222.07,12043.2,11222.07,11860.73,3200],["2025-05-15",11769.49,11769.49,11404.55,11587.02,1500],["2025-05-16",11587.02,11587.02,11587.02,11587.02,0],["2025-05-19",11587.02,12134.44,11313.31,11587.02,8800],["2025-05-20",12134.44,12134.44,11222.07,11951.96,7400],["2025-05-21",12225.67,12225.67,11678.26,11860.73,3900],["2025-05-22",11587.02,11860.73,11587.02,11587.02,1600],["2025-05-23",12681.86,12681.86,11769.49,11769.49,1000],["2025-05-26",12773.09,12773.09,12043.2,12043.2,2100],["2025-05-27",11769.49,12043.2,11313.31,11495.78,3200],["2025-05-28",11587.02,11769.49,11495.78,11769.49,7500],["2025-05-29",11484.75,12244.07,11484.75,12054.24,1300],["2025-05-30",12054.24,12054.24,12054.24,12054.24,0],["2025-06-02",12054.24,12054.24,11959.32,12054.24,2200],["2025-06-03",12054.24,12433.9,12054.24,12433.9,200],["2025-06-04",12433.9,12433.9,12433.9,12433.9,0],["2025-06-05",11389.83,12244.07,11200.0,12244.07,5500],["2025-06-06",12244.07,12244.07,12244.07,12244.07,0],["2025-06-09",12244.07,12244.07,12244.07,12244.07,0],["2025-06-10",12244.07,12244.07,12244.07,12244.07,0],["2025-06-11",11864.41,11864.41,11294.92,11294.92,2800],["2025-06-12",11389.83,11389.83,11389.83,11389.83,500],["2025-06-13",11959.32,11959.32,11674.58,11674.58,700],["2025-06-16",11294.92,11484.75,11294.92,11389.83,1000],["2025-06-17",11389.83,11484.75,11389.83,11484.75,300],["2025-06-18",12338.98,12338.98,10820.34,12054.24,2600],["2025-06-19",12054.24,12054.24,12054.24,12054.24,0],["2025-06-20",12054.24,12054.24,12054.24,12054.24,0],["2025-06-23",11959.32,12054.24,11010.17,11959.32,1300],["2025-06-24",11769.49,11769.49,11769.49,11769.49,500],["2025-06-25",12149.15,12149.15,12149.15,12149.15,300],["2025-06-26",11769.49,11769.49,11769.49,11769.49,100],["2025-06-27",11769.49,11769.49,11769.49,11769.49,0],["2025-06-30",12149.15,12149.15,11389.83,11389.83,2300],["2025-07-01",11769.49,11769.49,11769.49,11769.49,100],["2025-07-02",11579.66,11579.66,11389.83,11389.83,900],["2025-07-03",11010.17,11674.58,11010.17,11674.58,700],["2025-07-04",11674.58,11674.58,11674.58,11674.58,0],["2025-07-07",11200.0,12149.15,11200.0,12149.15,2700],["2025-07-08",12149.15,12149.15,12149.15,12149.15,0],["2025-07-09",11105.08,12149.15,11010.17,11864.41,3600],["2025-07-10",11389.83,11959.32,11389.83,11959.32,10800],["2025-07-11",11959.32,12244.07,11769.49,11769.49,4100],["2025-07-14",11674.58,11674.58,11389.83,11674.58,900],["2025-07-15",11959.32,11959.32,11864.41,11864.41,200],["2025-07-16",11769.49,12908.47,11769.49,12718.64,2400],["2025-07-17",11674.58,12149.15,11674.58,11864.41,1400],["2025-07-18",11769.49,11864.41,11674.58,11769.49,1600],["2025-07-21",11959.32,12908.47,11769.49,12054.24,2900],["2025-07-22",11864.41,11864.41,11389.83,11864.41,2800],["2025-07-23",11864.41,11959.32,11484.75,11674.58,900],["2025-07-24",11959.32,11959.32,11959.32,11959.32,100],["2025-07-25",11864.41,11959.32,11864.41,11959.32,1000],["2025-07-28",11864.41,12813.56,11864.41,12054.24,12100],["2025-07-29",11959.32,12149.15,11959.32,12054.24,1400],["2025-07-30",12054.24,12054.24,12054.24,12054.24,0],["2025-07-31",12244.07,12813.56,12244.07,12813.56,600],["2025-08-01",11674.58,12433.9,11674.58,12149.15,9400],["2025-08-04",12718.64,12718.64,12054.24,12244.07,18200],["2025-08-05",12244.07,13383.05,11864.41,12244.07,19800],["2025-08-06",12718.64,12718.64,12054.24,12054.24,4100],["2025-08-07",12149.15,12244.07,11864.41,11959.32,2900],["2025-08-08",12244.07,12244.07,11484.75,11484.75,3800],["2025-08-11",12244.07,12244.07,11579.66,11864.41,1700],["2025-08-12",12054.24,12054.24,11579.66,11864.41,1900],["2025-08-13",11674.58,11864.41,11674.58,11864.41,400],["2025-08-14",11294.92,12054.24,11294.92,11864.41,1400],["2025-08-15",11864.41,11864.41,11674.58,11769.49,3900],["2025-08-18",11010.17,12054.24,10820.34,11769.49,6500],["2025-08-19",11959.32,11959.32,11769.49,11769.49,1200],["2025-08-20",11484.75,11769.49,11389.83,11674.58,3600],["2025-08-21",12054.24,12244.07,12054.24,12244.07,300],["2025-08-22",11389.83,11674.58,11200.0,11674.58,4900],["2025-08-25",11579.66,11674.58,11579.66,11674.58,3400],["2025-08-26",12054.24,12054.24,11389.83,11674.58,1400],["2025-08-27",12054.24,12338.98,11674.58,11674.58,600],["2025-08-28",11389.83,11674.58,11389.83,11674.58,500],["2025-08-29",12054.24,12054.24,11579.66,11674.58,600],["2025-09-03",11674.58,11674.58,11200.0,11674.58,1300],["2025-09-04",11389.83,11579.66,11200.0,11579.66,900],["2025-09-05",11484.75,11484.75,11484.75,11484.75,200],["2025-09-08",11200.0,11484.75,11200.0,11389.83,400],["2025-09-09",11294.92,11389.83,11200.0,11294.92,9400],["2025-09-10",11769.49,11769.49,10915.25,11389.83,6100],["2025-09-11",11105.08,11674.58,11105.08,11674.58,1300],["2025-09-12",11674.58,11674.58,11674.58,11674.58,0],["2025-09-15",11105.08,11674.58,11010.17,11674.58,13300],["2025-09-16",11674.58,11674.58,11674.58,11674.58,0],["2025-09-17",11389.83,11389.83,11200.0,11294.92,500],["2025-09-18",11389.83,11389.83,11105.08,11294.92,2800],["2025-09-19",11200.0,11389.83,11200.0,11389.83,600],["2025-09-22",11389.83,11389.83,11389.83,11389.83,0],["2025-09-23",11389.83,11389.83,11389.83,11389.83,200],["2025-09-24",11200.0,11389.83,11200.0,11389.83,1200],["2025-09-25",11200.0,11294.92,11105.08,11294.92,8400],["2025-09-26",11294.92,12149.15,11294.92,12149.15,900],["2025-09-29",13288.14,13288.14,11674.58,11864.41,10100],["2025-09-30",11674.58,11674.58,11579.66,11674.58,30600],["2025-10-01",12054.24,12054.24,12054.24,12054.24,300],["2025-10-02",13193.22,13193.22,11959.32,11959.32,400],["2025-10-03",11200.0,11769.49,11200.0,11769.49,300],["2025-10-06",11769.49,11769.49,11674.58,11769.49,5300],["2025-10-07",12908.47,12908.47,11484.75,11769.49,700],["2025-10-08",11579.66,11674.58,11579.66,11674.58,1600],["2025-10-09",11674.58,11864.41,11389.83,11864.41,4000],["2025-10-10",11674.58,11674.58,11674.58,11674.58,1000],["2025-10-13",11674.58,11674.58,11674.58,11674.58,0],["2025-10-14",11674.58,11769.49,11389.83,11389.83,6800],["2025-10-15",11389.83,11389.83,11389.83,11389.83,0],["2025-10-16",12528.81,12528.81,10915.25,11579.66,1700],["2025-10-17",10915.25,11389.83,10630.51,11389.83,2900],["2025-10-20",11579.66,11579.66,11200.0,11200.0,900],["2025-10-21",10440.68,11294.92,10250.85,11105.08,8100],["2025-10-22",12149.15,12149.15,11579.66,11579.66,200],["2025-10-23",11579.66,11579.66,11579.66,11579.66,0],["2025-10-24",11579.66,11579.66,11579.66,11579.66,0],["2025-10-27",12718.64,12718.64,11389.83,11389.83,1600],["2025-10-28",11389.83,11389.83,11389.83,11389.83,0],["2025-10-29",11200.0,11200.0,11105.08,11105.08,1300],["2025-10-30",10061.02,11010.17,10061.02,11010.17,6900],["2025-10-31",11389.83,11389.83,11389.83,11389.83,100],["2025-11-03",11010.17,11105.08,11010.17,11105.08,900],["2025-11-04",12149.15,12149.15,12149.15,12149.15,100],["2025-11-05",11010.17,11200.0,11010.17,11010.17,16200],["2025-11-06",11200.0,11200.0,11200.0,11200.0,100],["2025-11-07",11200.0,11674.58,10535.59,11200.0,29640],["2025-11-10",11200.0,11200.0,11200.0,11200.0,1000],["2025-11-11",11200.0,11579.66,11200.0,11579.66,8600],["2025-11-12",10915.25,11200.0,10535.59,11200.0,1900],["2025-11-13",10725.42,11105.08,10345.76,11105.08,9400],["2025-11-14",10440.68,11010.17,10440.68,10915.25,2200],["2025-11-17",10630.51,10915.25,10630.51,10820.34,12600],["2025-11-18",11010.17,11010.17,11010.17,11010.17,200],["2025-11-19",10915.25,11105.08,10915.25,11105.08,1000],["2025-11-20",10915.25,10915.25,10915.25,10915.25,100],["2025-11-21",10915.25,10915.25,10915.25,10915.25,0],["2025-11-24",10915.25,10915.25,10915.25,10915.25,400],["2025-11-25",10440.68,10820.34,10440.68,10725.42,2700],["2025-11-26",10440.68,10915.25,10440.68,10915.25,17000],["2025-11-27",10440.68,10915.25,10440.68,10820.34,4100],["2025-11-28",10725.42,10725.42,10725.42,10725.42,100],["2025-12-01",10725.42,10725.42,10725.42,10725.42,300],["2025-12-02",10725.42,11769.49,10725.42,11484.75,3000],["2025-12-03",11959.32,11959.32,11484.75,11484.75,200],["2025-12-04",11484.75,11864.41,11484.75,11864.41,300],["2025-12-05",11579.66,11579.66,11200.0,11200.0,600],["2025-12-08",12244.07,12244.07,11389.83,11769.49,500],["2025-12-09",11389.83,11389.83,10915.25,11294.92,700],["2025-12-10",11294.92,11294.92,11294.92,11294.92,0],["2025-12-11",11294.92,11294.92,11294.92,11294.92,300],["2025-12-12",11010.17,11010.17,11010.17,11010.17,600],["2025-12-15",11959.32,11959.32,11674.58,11674.58,1600],["2025-12-16",11674.58,11674.58,11294.92,11294.92,1800],["2025-12-17",11579.66,11579.66,11579.66,11579.66,100],["2025-12-18",11579.66,11579.66,11579.66,11579.66,0],["2025-12-19",11294.92,11674.58,11294.92,11294.92,2200],["2025-12-22",11389.83,11389.83,11389.83,11389.83,100],["2025-12-23",11864.41,11864.41,11389.83,11579.66,400],["2025-12-24",11294.92,11294.92,11294.92,11294.92,2100],["2025-12-25",11294.92,11294.92,11294.92,11294.92,0],["2025-12-26",11389.83,11389.83,10440.68,11294.92,1300],["2025-12-29",11294.92,11294.92,11294.92,11294.92,300],["2025-12-30",11484.75,11484.75,11389.83,11389.83,300],["2025-12-31",11389.83,11389.83,11389.83,11389.83,0],["2026-01-05",11389.83,11389.83,11389.83,11389.83,0],["2026-01-06",11389.83,11389.83,11389.83,11389.83,0],["2026-01-07",11294.92,12528.81,11294.92,12244.07,80700],["2026-01-08",12244.07,13383.05,12244.07,12244.07,268100],["2026-01-09",12813.56,12813.56,12149.15,12623.73,38100],["2026-01-12",12623.73,12908.47,11769.49,12338.98,145300],["2026-01-13",12338.98,12528.81,11769.49,11769.49,33400],["2026-01-14",12338.98,12338.98,11484.75,11864.41,132900],["2026-01-15",12244.07,12813.56,12149.15,12433.9,264200],["2026-01-16",12528.81,12718.64,12338.98,12718.64,201100],["2026-01-19",12623.73,12623.73,12054.24,12149.15,53800],["2026-01-20",12433.9,12433.9,11864.41,11959.32,96000],["2026-01-21",12149.15,12433.9,11579.66,11864.41,58400],["2026-01-22",11864.41,12054.24,11769.49,11864.41,28300],["2026-01-23",11769.49,11769.49,11389.83,11484.75,39200],["2026-01-26",11484.75,11484.75,10915.25,11010.17,49800],["2026-01-27",11010.17,11010.17,10630.51,11010.17,31200],["2026-01-28",11200.0,11200.0,10915.25,10915.25,6500],["2026-01-29",11010.17,11105.08,10440.68,10915.25,17800],["2026-01-30",10915.25,10915.25,10820.34,10915.25,14900],["2026-02-02",11294.92,11389.83,10820.34,10915.25,29100],["2026-02-03",11294.92,11294.92,10915.25,10915.25,21700],["2026-02-04",11010.17,11010.17,10820.34,10915.25,35300],["2026-02-05",10915.25,10915.25,10820.34,10820.34,13300],["2026-02-06",10630.51,11010.17,10630.51,10725.42,2400],["2026-02-09",10630.51,10725.42,10630.51,10725.42,11400],["2026-02-10",10725.42,10725.42,10630.51,10630.51,5800],["2026-02-11",10630.51,10630.51,10345.76,10535.59,15100],["2026-02-12",10535.59,10535.59,10440.68,10535.59,12600],["2026-02-13",10440.68,10440.68,10440.68,10440.68,3600],["2026-02-23",11294.92,11294.92,10535.59,11200.0,25900],["2026-02-24",11294.92,11294.92,11105.08,11200.0,8400],["2026-02-25",11200.0,11200.0,10915.25,10915.25,13700],["2026-02-26",10915.25,10915.25,10915.25,10915.25,15900],["2026-02-27",10915.25,11200.0,10630.51,10915.25,10100],["2026-03-02",11200.0,11200.0,10915.25,10915.25,24200],["2026-03-03",11010.17,11389.83,10725.42,11200.0,57700],["2026-03-04",11200.0,11200.0,10915.25,11010.17,30500],["2026-03-05",11010.17,11200.0,10915.25,11010.17,10300],["2026-03-06",11105.08,11105.08,10915.25,10915.25,1700],["2026-03-09",10915.25,10915.25,9871.19,9871.19,53700],["2026-03-10",10155.93,10440.68,10061.02,10440.68,20900],["2026-03-11",10440.68,11484.75,10440.68,10915.25,19100],["2026-03-12",10725.42,10820.34,10630.51,10820.34,2800],["2026-03-13",11010.17,11200.0,10915.25,11105.08,18300],["2026-03-16",11200.0,11200.0,10820.34,10915.25,1900],["2026-03-17",10915.25,10915.25,10725.42,10725.42,14000],["2026-03-18",10630.51,10725.42,10630.51,10725.42,600],["2026-03-19",10820.34,10820.34,10345.76,10535.59,15200],["2026-03-20",10820.34,11389.83,10725.42,10820.34,19800],["2026-03-23",10250.85,10725.42,9966.1,10345.76,10600],["2026-03-24",11010.17,11010.17,10345.76,10440.68,8800],["2026-03-25",10345.76,10820.34,10345.76,10725.42,1600],["2026-03-26",10725.42,10725.42,10440.68,10630.51,1200],["2026-03-27",10630.51,10630.51,10440.68,10630.51,14600],["2026-03-30",10440.68,10630.51,10250.85,10535.59,3100],["2026-03-31",10630.51,10630.51,10440.68,10440.68,2500],["2026-04-01",10440.68,10725.42,10440.68,10630.51,4900],["2026-04-02",10630.51,10630.51,10630.51,10630.51,3500],["2026-04-03",10630.51,10630.51,10440.68,10630.51,25600],["2026-04-06",10535.59,10630.51,10535.59,10630.51,2600],["2026-04-07",10440.68,10630.51,10440.68,10630.51,4400],["2026-04-08",10725.42,11105.08,10725.42,10915.25,3000],["2026-04-09",10915.25,10915.25,10915.25,10915.25,100],["2026-04-10",10820.34,10820.34,10820.34,10820.34,1400],["2026-04-13",11579.66,11579.66,10535.59,10820.34,31600],["2026-04-14",10630.51,11200.0,10630.51,10915.25,28200],["2026-04-15",11010.17,11010.17,10630.51,10820.34,17900],["2026-04-16",10820.34,11200.0,10725.42,10915.25,15300],["2026-04-17",11200.0,11200.0,10820.34,10820.34,600],["2026-04-20",11105.08,11105.08,11010.17,11010.17,1200],["2026-04-21",10915.25,10915.25,10630.51,10725.42,11000],["2026-04-22",11769.49,11769.49,10725.42,11010.17,21900],["2026-04-23",11010.17,11010.17,10630.51,10915.25,2100],["2026-04-24",11105.08,11105.08,10820.34,10820.34,2300],["2026-04-28",10820.34,10820.34,10440.68,10820.34,6500],["2026-04-29",10820.34,10820.34,10820.34,10820.34,200],["2026-05-04",10915.25,11200.0,10915.25,11010.17,27400],["2026-05-05",11010.17,11010.17,11010.17,11010.17,100],["2026-05-06",11010.17,11010.17,11010.17,11010.17,100],["2026-05-07",11010.17,11010.17,11010.17,11010.17,100],["2026-05-08",11105.08,11105.08,10915.25,10915.25,2600],["2026-05-11",10915.25,11294.92,10915.25,11010.17,900],["2026-05-12",10061.02,11010.17,10061.02,11010.17,2100],["2026-05-13",11010.17,11010.17,11010.17,11010.17,0],["2026-05-14",10820.34,10915.25,10630.51,10915.25,4600],["2026-05-15",10725.42,10915.25,10630.51,10915.25,13400],["2026-05-18",11294.92,11389.83,10725.42,11389.83,14000],["2026-05-19",11389.83,12338.98,11105.08,11389.83,39800],["2026-05-20",11579.66,11579.66,10725.42,11200.0,6400],["2026-05-21",11200.0,11389.83,11200.0,11389.83,1900],["2026-05-22",11294.92,11769.49,11105.08,11294.92,12000],["2026-05-25",11389.83,11674.58,11294.92,11294.92,39900],["2026-05-26",11294.92,11294.92,11294.92,11294.92,0],["2026-05-27",11010.17,11294.92,11010.17,11200.0,7600],["2026-05-28",11600.0,11600.0,10600.0,10600.0,4700],["2026-05-29",10600.0,11600.0,10600.0,11200.0,55500],["2026-06-01",11800.0,11800.0,11400.0,11500.0,64600],["2026-06-02",11800.0,12500.0,11400.0,11500.0,14200],["2026-06-03",12000.0,12000.0,11400.0,11500.0,25400],["2026-06-04",11600.0,11600.0,11400.0,11600.0,22600],["2026-06-05",11900.0,11900.0,11400.0,11500.0,19500],["2026-06-08",11500.0,11800.0,11100.0,11300.0,23600],["2026-06-09",11200.0,11600.0,11200.0,11300.0,9600],["2026-06-10",11800.0,11800.0,11300.0,11500.0,1700],["2026-06-11",11300.0,11500.0,11300.0,11500.0,1400],["2026-06-12",11500.0,11500.0,11300.0,11400.0,9100],["2026-06-15",11400.0,11700.0,11300.0,11300.0,9100],["2026-06-16",11300.0,11300.0,11300.0,11300.0,5100],["2026-06-17",11500.0,11500.0,11100.0,11300.0,7900],["2026-06-18",11200.0,11500.0,11200.0,11400.0,1400],["2026-06-19",11400.0,11400.0,11400.0,11400.0,300],["2026-06-22",11400.0,11400.0,11400.0,11400.0,100],["2026-06-23",11300.0,11400.0,11300.0,11400.0,2300],["2026-06-24",11200.0,11300.0,11100.0,11100.0,5200],["2026-06-25",11100.0,11400.0,11100.0,11400.0,1100],["2026-06-26",11400.0,11400.0,11300.0,11300.0,300],["2026-06-29",11300.0,11500.0,11300.0,11300.0,3700],["2026-06-30",11300.0,11300.0,11100.0,11100.0,3000],["2026-07-01",11300.0,11300.0,11100.0,11100.0,1100],["2026-07-02",11100.0,11200.0,11100.0,11100.0,7000],["2026-07-03",11100.0,11200.0,11100.0,11200.0,2500],["2026-07-06",11300.0,11300.0,11200.0,11200.0,10200],["2026-07-07",11200.0,11300.0,11000.0,11200.0,4300],["2026-07-08",11200.0,11200.0,11200.0,11200.0,200],["2026-07-09",11200.0,11200.0,11000.0,11200.0,16700],["2026-07-10",11200.0,11300.0,11200.0,11300.0,10600],["2026-07-13",11500.0,11500.0,11000.0,11200.0,3100],["2026-07-14",11200.0,11200.0,11000.0,11200.0,3700],["2026-07-15",11200.0,11200.0,11000.0,11000.0,14800],["2026-07-16",11000.0,11200.0,10900.0,11100.0,3700],["2026-07-17",11100.0,11100.0,11100.0,11100.0,0],["2026-07-20",11100.0,11100.0,10900.0,11000.0,8700],["2026-07-21",10900.0,11000.0,10900.0,10900.0,1500],["2026-07-22",10600.0,10900.0,10600.0,10900.0,2200],["2026-07-23",10900.0,10900.0,10600.0,10900.0,2200],["2026-07-24",10700.0,11300.0,10600.0,11000.0,21000],["2026-07-27",10900.0,10900.0,10700.0,10700.0,2000],["2026-07-28",11400.0,11400.0,10700.0,10700.0,300],["2026-07-29",10700.0,11000.0,10700.0,11000.0,4100],["2026-07-30",11000.0,11000.0,11000.0,11000.0,0],["2026-07-31",11000.0,11000.0,10600.0,10600.0,9000],["2026-08-03",10500.0,11300.0,10500.0,10700.0,5400],["2026-08-04",11100.0,11100.0,10400.0,11000.0,2600],["2026-08-05",11100.0,11100.0,11100.0,11100.0,600],["2026-08-06",11100.0,11100.0,11100.0,11100.0,200],["2026-08-07",11100.0,11600.0,11100.0,11100.0,7700],["2026-08-10",11600.0,12200.0,11200.0,11200.0,46600],["2026-08-11",11600.0,11600.0,11300.0,11400.0,1000],["2026-08-12",12200.0,12200.0,11400.0,11400.0,700],["2026-08-13",10600.0,11600.0,10600.0,11200.0,3000],["2026-08-14",11200.0,11200.0,11200.0,11200.0,4000],["2026-08-17",11400.0,11400.0,10700.0,11200.0,500],["2026-08-18",11200.0,11200.0,11100.0,11100.0,700],["2026-08-19",10800.0,11000.0,10800.0,11000.0,300],["2026-08-20",10800.0,10900.0,10800.0,10900.0,200],["2026-08-21",10900.0,10900.0,10900.0,10900.0,400],["2026-08-24",11000.0,11100.0,11000.0,11100.0,1000],["2026-08-25",11000.0,11100.0,11000.0,11100.0,300],["2026-08-26",11100.0,11100.0,11100.0,11100.0,0],["2026-08-27",10700.0,10900.0,10700.0,10900.0,1100],["2026-08-28",10700.0,10900.0,10500.0,10900.0,7200],["2026-09-03",10900.0,10900.0,10900.0,10900.0,100],["2026-09-04",10800.0,10800.0,10800.0,10800.0,100],["2026-09-07",10500.0,11000.0,10500.0,10500.0,14000],["2026-09-08",10800.0,10800.0,10500.0,10500.0,5100],["2026-09-09",10600.0,10700.0,10600.0,10700.0,6900],["2026-09-10",10700.0,10700.0,10700.0,10700.0,700],["2026-09-11",10600.0,10600.0,10500.0,10500.0,1300],["2026-09-14",11000.0,11000.0,10300.0,10500.0,4600],["2026-09-15",10600.0,10600.0,10600.0,10600.0,100],["2026-09-16",10600.0,10600.0,10400.0,10500.0,4200],["2026-09-17",10500.0,11000.0,10300.0,10700.0,3800],["2026-09-18",10700.0,10700.0,10700.0,10700.0,0],["2026-09-21",10600.0,10600.0,10300.0,10300.0,200],["2026-09-22",10400.0,10700.0,10300.0,10700.0,1600],["2026-09-23",11700.0,11700.0,10700.0,10700.0,500],["2026-09-24",10700.0,10800.0,10700.0,10700.0,800],["2026-09-25",10700.0,10700.0,10700.0,10700.0,100],["2026-09-28",10700.0,10700.0,10700.0,10700.0,500],["2026-09-29",10700.0,10700.0,10300.0,10700.0,1200],["2026-09-30",10600.0,10700.0,10600.0,10700.0,700],["2026-10-01",10700.0,11600.0,10500.0,10500.0,2600],["2026-10-02",10700.0,10700.0,10500.0,10600.0,700],["2026-10-05",10600.0,10900.0,10600.0,10600.0,4100],["2026-10-06",10900.0,11000.0,10500.0,10600.0,56900],["2026-10-07",11400.0,11400.0,10500.0,10800.0,3900],["2026-10-08",11300.0,11300.0,11000.0,11000.0,1100],["2026-10-09",10600.0,10900.0,10400.0,10400.0,8800],["2026-10-12",10800.0,10800.0,10400.0,10700.0,5200]]}