{"sym":"BIO","index":false,"bars":[["2018-08-30",7556.99,7556.99,7556.99,7556.99,0],["2018-08-31",7556.99,7556.99,7556.99,7556.99,0],["2018-09-04",7556.99,7556.99,7556.99,7556.99,0],["2018-09-05",7556.99,7556.99,7556.99,7556.99,0],["2018-09-06",7556.99,7556.99,7556.99,7556.99,0],["2018-09-07",7556.99,7556.99,7556.99,7556.99,0],["2018-09-10",7556.99,7556.99,7556.99,7556.99,0],["2018-09-11",7556.99,7556.99,7556.99,7556.99,0],["2018-09-12",7556.99,7556.99,7556.99,7556.99,0],["2018-09-13",7556.99,7556.99,7556.99,7556.99,0],["2018-09-14",7556.99,7556.99,7556.99,7556.99,0],["2018-09-17",7556.99,7556.99,7556.99,7556.99,0],["2018-09-18",7556.99,7556.99,7556.99,7556.99,0],["2018-09-19",7556.99,7556.99,7556.99,7556.99,0],["2018-09-20",7556.99,7556.99,7556.99,7556.99,0],["2018-09-21",7556.99,7556.99,7556.99,7556.99,0],["2018-09-24",7556.99,7556.99,7556.99,7556.99,0],["2018-09-25",7556.99,7556.99,7556.99,7556.99,0],["2018-09-26",7556.99,7556.99,7556.99,7556.99,0],["2018-09-27",7556.99,7556.99,7556.99,7556.99,0],["2018-09-28",7556.99,7556.99,7556.99,7556.99,0],["2018-10-01",7556.99,7556.99,7556.99,7556.99,0],["2018-10-02",7556.99,7556.99,7556.99,7556.99,0],["2018-10-03",7556.99,7556.99,7556.99,7556.99,0],["2018-10-04",7556.99,7556.99,7556.99,7556.99,0],["2018-10-05",7556.99,7556.99,7556.99,7556.99,0],["2018-10-08",7556.99,7556.99,7556.99,7556.99,0],["2018-10-09",7556.99,7556.99,7556.99,7556.99,0],["2018-10-10",7556.99,7556.99,7556.99,7556.99,0],["2018-10-11",7556.99,7556.99,7556.99,7556.99,0],["2018-10-12",7556.99,7556.99,7556.99,7556.99,0],["2018-10-15",7556.99,7556.99,7556.99,7556.99,0],["2018-10-16",7556.99,7556.99,7556.99,7556.99,0],["2018-10-17",7556.99,7556.99,7556.99,7556.99,0],["2018-10-18",7556.99,7556.99,7556.99,7556.99,0],["2018-10-19",7556.99,7556.99,7556.99,7556.99,0],["2018-10-22",7556.99,7556.99,7556.99,7556.99,0],["2018-10-23",7556.99,7556.99,7556.99,7556.99,0],["2018-10-24",7556.99,7556.99,7556.99,7556.99,0],["2018-10-25",7556.99,7556.99,7556.99,7556.99,0],["2018-10-26",7556.99,7556.99,7556.99,7556.99,0],["2018-10-29",7556.99,7556.99,7556.99,7556.99,0],["2018-10-30",7556.99,7556.99,7556.99,7556.99,0],["2018-10-31",7556.99,7556.99,7556.99,7556.99,0],["2018-11-01",7556.99,7556.99,7556.99,7556.99,0],["2018-11-02",7556.99,7556.99,7556.99,7556.99,0],["2018-11-05",7556.99,7556.99,7556.99,7556.99,0],["2018-11-06",7556.99,7556.99,7556.99,7556.99,0],["2018-11-07",7556.99,7556.99,7556.99,7556.99,0],["2018-11-08",7556.99,7556.99,7556.99,7556.99,0],["2018-11-09",7556.99,7556.99,7556.99,7556.99,0],["2018-11-12",7556.99,7556.99,7556.99,7556.99,0],["2018-11-13",7556.99,7556.99,7556.99,7556.99,0],["2018-11-14",7556.99,7556.99,7556.99,7556.99,0],["2018-11-15",7556.99,7556.99,7556.99,7556.99,0],["2018-11-16",7556.99,7556.99,7556.99,7556.99,0],["2018-11-19",7556.99,7556.99,7556.99,7556.99,0],["2018-11-20",7556.99,7556.99,7556.99,7556.99,0],["2018-11-21",7556.99,7556.99,7556.99,7556.99,0],["2018-11-22",7556.99,7556.99,7556.99,7556.99,0],["2018-11-23",7556.99,7556.99,7556.99,7556.99,0],["2018-11-26",7556.99,7556.99,7556.99,7556.99,0],["2018-11-27",7556.99,7556.99,7556.99,7556.99,0],["2018-11-28",7556.99,7556.99,7556.99,7556.99,0],["2018-11-29",7556.99,7556.99,7556.99,7556.99,0],["2018-11-30",7556.99,7556.99,7556.99,7556.99,0],["2018-12-03",7556.99,7556.99,7556.99,7556.99,0],["2018-12-04",7556.99,7556.99,7556.99,7556.99,0],["2018-12-05",7556.99,7556.99,7556.99,7556.99,0],["2018-12-06",7556.99,7556.99,7556.99,7556.99,0],["2018-12-07",7556.99,7556.99,7556.99,7556.99,0],["2018-12-10",7556.99,7556.99,7556.99,7556.99,0],["2018-12-11",7556.99,7556.99,7556.99,7556.99,0],["2018-12-12",7556.99,7556.99,7556.99,7556.99,0],["2018-12-13",7556.99,7556.99,7556.99,7556.99,0],["2018-12-14",7556.99,7556.99,7556.99,7556.99,0],["2018-12-17",7556.99,7556.99,7556.99,7556.99,0],["2018-12-18",7556.99,7556.99,7556.99,7556.99,0],["2018-12-19",7556.99,7556.99,7556.99,7556.99,0],["2018-12-20",7556.99,7556.99,7556.99,7556.99,0],["2018-12-21",7556.99,7556.99,7556.99,7556.99,0],["2018-12-24",7556.99,7556.99,7556.99,7556.99,0],["2018-12-25",7556.99,7556.99,7556.99,7556.99,0],["2018-12-26",7556.99,7556.99,7556.99,7556.99,0],["2018-12-27",7556.99,7556.99,7556.99,7556.99,0],["2018-12-28",7556.99,7556.99,7556.99,7556.99,0],["2019-01-02",7556.99,7556.99,7556.99,7556.99,0],["2019-01-03",7556.99,7556.99,7556.99,7556.99,0],["2019-01-04",7556.99,7556.99,7556.99,7556.99,0],["2019-01-07",7556.99,7556.99,7556.99,7556.99,0],["2019-01-08",7556.99,7556.99,7556.99,7556.99,0],["2019-01-09",7556.99,7556.99,7556.99,7556.99,0],["2019-01-10",7556.99,7556.99,7556.99,7556.99,0],["2019-01-11",7556.99,7556.99,7556.99,7556.99,0],["2019-01-14",7556.99,7556.99,7556.99,7556.99,0],["2019-01-15",7556.99,7556.99,7556.99,7556.99,0],["2019-01-16",7556.99,7556.99,7556.99,7556.99,0],["2019-01-17",7556.99,7556.99,7556.99,7556.99,0],["2019-01-18",7556.99,7556.99,7556.99,7556.99,0],["2019-01-21",7556.99,7556.99,7556.99,7556.99,0],["2019-01-22",7556.99,7556.99,7556.99,7556.99,0],["2019-01-23",7556.99,7556.99,7556.99,7556.99,0],["2019-01-24",7556.99,7556.99,7556.99,7556.99,0],["2019-01-25",7556.99,7556.99,7556.99,7556.99,0],["2019-01-28",7556.99,7556.99,7556.99,7556.99,0],["2019-01-29",7556.99,7556.99,7556.99,7556.99,0],["2019-01-30",7556.99,7556.99,7556.99,7556.99,0],["2019-01-31",7556.99,7556.99,7556.99,7556.99,0],["2019-02-01",7556.99,7556.99,7556.99,7556.99,0],["2019-02-11",7556.99,7556.99,7556.99,7556.99,0],["2019-02-12",7556.99,7556.99,7556.99,7556.99,0],["2019-02-13",7556.99,7556.99,7556.99,7556.99,0],["2019-02-14",7556.99,7556.99,7556.99,7556.99,0],["2019-02-15",7556.99,7556.99,7556.99,7556.99,0],["2019-02-18",7556.99,7556.99,7556.99,7556.99,0],["2019-02-19",7556.99,7556.99,7556.99,7556.99,0],["2019-02-20",7556.99,7556.99,7556.99,7556.99,0],["2019-02-21",7556.99,7556.99,7556.99,7556.99,0],["2019-02-22",7556.99,7556.99,7556.99,7556.99,0],["2019-02-25",7556.99,7556.99,7556.99,7556.99,0],["2019-02-26",7556.99,7556.99,7556.99,7556.99,0],["2019-02-27",7556.99,7556.99,7556.99,7556.99,0],["2019-02-28",7556.99,7556.99,7556.99,7556.99,0],["2019-03-01",7556.99,7556.99,7556.99,7556.99,0],["2019-03-04",7556.99,7556.99,7556.99,7556.99,0],["2019-03-05",7556.99,7556.99,7556.99,7556.99,0],["2019-03-06",7556.99,7556.99,7556.99,7556.99,0],["2019-03-07",7556.99,7556.99,7556.99,7556.99,0],["2019-03-08",7556.99,7556.99,7556.99,7556.99,0],["2019-03-11",7556.99,7556.99,7556.99,7556.99,0],["2019-03-12",7556.99,7556.99,7556.99,7556.99,0],["2019-03-13",7556.99,7556.99,7556.99,7556.99,0],["2019-03-14",7556.99,7556.99,7556.99,7556.99,0],["2019-03-15",7556.99,7556.99,7556.99,7556.99,0],["2019-03-18",7556.99,7556.99,7556.99,7556.99,0],["2019-03-19",7556.99,7556.99,7556.99,7556.99,0],["2019-03-20",7556.99,7556.99,7556.99,7556.99,0],["2019-03-21",7556.99,7556.99,7556.99,7556.99,0],["2019-03-22",7556.99,7556.99,7556.99,7556.99,0],["2019-03-25",7556.99,7556.99,7556.99,7556.99,0],["2019-03-26",7556.99,7556.99,7556.99,7556.99,0],["2019-03-27",7556.99,7556.99,7556.99,7556.99,0],["2019-03-28",7556.99,7556.99,7556.99,7556.99,0],["2019-03-29",7556.99,7556.99,7556.99,7556.99,0],["2019-04-01",7556.99,7556.99,7556.99,7556.99,0],["2019-04-02",7556.99,7556.99,7556.99,7556.99,0],["2019-04-03",7556.99,7556.99,7556.99,7556.99,0],["2019-04-04",7556.99,7556.99,7556.99,7556.99,0],["2019-04-05",7556.99,7556.99,7556.99,7556.99,0],["2019-04-08",7556.99,7556.99,7556.99,7556.99,0],["2019-04-09",7556.99,7556.99,7556.99,7556.99,0],["2019-04-10",7556.99,7556.99,7556.99,7556.99,0],["2019-04-11",7556.99,7556.99,7556.99,7556.99,0],["2019-04-12",7556.99,7556.99,7556.99,7556.99,0],["2019-04-16",7556.99,7556.99,7556.99,7556.99,0],["2019-04-17",7556.99,7556.99,7556.99,7556.99,0],["2019-04-18",7556.99,7556.99,7556.99,7556.99,0],["2019-04-19",7556.99,7556.99,7556.99,7556.99,0],["2019-04-22",7556.99,7556.99,7556.99,7556.99,0],["2019-04-23",7556.99,7556.99,7556.99,7556.99,0],["2019-04-24",7556.99,7556.99,7556.99,7556.99,0],["2019-04-25",7556.99,7556.99,7556.99,7556.99,0],["2019-04-26",7556.99,7556.99,7556.99,7556.99,0],["2019-05-02",7556.99,7556.99,7556.99,7556.99,0],["2019-05-03",7556.99,7556.99,7556.99,7556.99,0],["2019-05-06",7556.99,7556.99,7556.99,7556.99,0],["2019-05-07",7556.99,7556.99,7556.99,7556.99,0],["2019-05-08",7556.99,7556.99,7556.99,7556.99,0],["2019-05-09",7556.99,7556.99,7556.99,7556.99,0],["2019-05-10",7556.99,7556.99,7556.99,7556.99,0],["2019-05-13",7556.99,7556.99,7556.99,7556.99,0],["2019-05-14",7556.99,7556.99,7556.99,7556.99,0],["2019-05-15",7556.99,7556.99,7556.99,7556.99,0],["2019-05-16",7556.99,7556.99,7556.99,7556.99,0],["2019-05-17",7556.99,7556.99,7556.99,7556.99,0],["2019-05-20",7556.99,7556.99,7556.99,7556.99,0],["2019-05-21",7556.99,7556.99,7556.99,7556.99,0],["2019-05-22",7556.99,7556.99,7556.99,7556.99,0],["2019-05-23",7556.99,7556.99,7556.99,7556.99,0],["2019-05-24",7556.99,7556.99,7556.99,7556.99,0],["2019-05-27",7556.99,7556.99,7556.99,7556.99,0],["2019-05-28",7556.99,7556.99,7556.99,7556.99,0],["2019-05-29",7556.99,7556.99,7556.99,7556.99,0],["2019-05-30",7556.99,7556.99,7556.99,7556.99,0],["2019-05-31",7556.99,7556.99,7556.99,7556.99,0],["2019-06-03",7556.99,7556.99,7556.99,7556.99,0],["2019-06-04",7556.99,7556.99,7556.99,7556.99,0],["2019-06-05",7556.99,7556.99,7556.99,7556.99,0],["2019-06-06",7556.99,7556.99,7556.99,7556.99,0],["2019-06-07",7556.99,7556.99,7556.99,7556.99,0],["2019-06-10",7556.99,7556.99,7556.99,7556.99,0],["2019-06-11",7556.99,7556.99,7556.99,7556.99,0],["2019-06-12",7556.99,7556.99,7556.99,7556.99,0],["2019-06-13",7556.99,7556.99,7556.99,7556.99,0],["2019-06-14",7556.99,7556.99,7556.99,7556.99,0],["2019-06-17",7556.99,7556.99,7556.99,7556.99,0],["2019-06-18",7556.99,7556.99,7556.99,7556.99,0],["2019-06-19",7556.99,7556.99,7556.99,7556.99,0],["2019-06-20",7556.99,7556.99,7556.99,7556.99,0],["2019-06-21",7556.99,7556.99,7556.99,7556.99,0],["2019-06-24",7556.99,7556.99,7556.99,7556.99,0],["2019-06-25",7556.99,7556.99,7556.99,7556.99,0],["2019-06-26",7556.99,7556.99,7556.99,7556.99,0],["2019-06-27",7556.99,7556.99,7556.99,7556.99,0],["2019-06-28",7556.99,7556.99,7556.99,7556.99,0],["2019-07-01",7556.99,7556.99,7556.99,7556.99,0],["2019-07-02",7556.99,7556.99,7556.99,7556.99,0],["2019-07-03",7556.99,7556.99,7556.99,7556.99,0],["2019-07-04",7556.99,7556.99,7556.99,7556.99,0],["2019-07-05",7556.99,7556.99,7556.99,7556.99,0],["2019-07-08",7556.99,7556.99,7556.99,7556.99,0],["2019-07-09",7556.99,7556.99,7556.99,7556.99,0],["2019-07-10",7556.99,7556.99,7556.99,7556.99,0],["2019-07-11",7556.99,7556.99,7556.99,7556.99,0],["2019-07-12",7556.99,7556.99,7556.99,7556.99,0],["2019-07-15",7556.99,7556.99,7556.99,7556.99,0],["2019-07-16",7556.99,7556.99,7556.99,7556.99,0],["2019-07-17",7556.99,7556.99,7556.99,7556.99,0],["2019-07-18",7556.99,7556.99,7556.99,7556.99,0],["2019-07-19",7556.99,7556.99,7556.99,7556.99,0],["2019-07-22",7556.99,7556.99,7556.99,7556.99,0],["2019-07-23",7556.99,7556.99,7556.99,7556.99,0],["2019-07-24",7556.99,7556.99,7556.99,7556.99,0],["2019-07-25",7556.99,7556.99,7556.99,7556.99,0],["2019-07-26",7556.99,7556.99,7556.99,7556.99,0],["2019-07-29",7556.99,7556.99,7556.99,7556.99,0],["2019-07-30",7556.99,7556.99,7556.99,7556.99,0],["2019-07-31",7556.99,7556.99,7556.99,7556.99,0],["2019-08-01",7556.99,7556.99,7556.99,7556.99,0],["2019-08-02",7556.99,7556.99,7556.99,7556.99,0],["2019-08-05",7556.99,7556.99,7556.99,7556.99,0],["2019-08-06",7556.99,7556.99,7556.99,7556.99,0],["2019-08-07",7556.99,7556.99,7556.99,7556.99,0],["2019-08-08",7556.99,7556.99,7556.99,7556.99,0],["2019-08-09",7556.99,7556.99,7556.99,7556.99,0],["2019-08-12",7556.99,7556.99,7556.99,7556.99,0],["2019-08-13",7556.99,7556.99,7556.99,7556.99,0],["2019-08-14",7556.99,7556.99,7556.99,7556.99,0],["2019-08-15",7556.99,7556.99,7556.99,7556.99,0],["2019-08-16",7556.99,7556.99,7556.99,7556.99,0],["2019-08-19",7556.99,7556.99,7556.99,7556.99,0],["2019-08-20",7556.99,7556.99,7556.99,7556.99,0],["2019-08-21",7556.99,7556.99,7556.99,7556.99,0],["2019-08-22",7556.99,7556.99,7556.99,7556.99,0],["2019-08-23",7556.99,7556.99,7556.99,7556.99,0],["2019-08-26",7556.99,7556.99,7556.99,7556.99,0],["2019-08-27",7556.99,7556.99,7556.99,7556.99,0],["2019-08-28",7556.99,7556.99,7556.99,7556.99,0],["2019-08-29",7556.99,7556.99,7556.99,7556.99,0],["2019-08-30",7556.99,7556.99,7556.99,7556.99,0],["2019-09-03",7556.99,7556.99,7556.99,7556.99,0],["2019-09-04",7556.99,7556.99,7556.99,7556.99,0],["2019-09-05",7556.99,7556.99,7556.99,7556.99,0],["2019-09-06",7556.99,7556.99,7556.99,7556.99,0],["2019-09-09",7556.99,7556.99,7556.99,7556.99,0],["2019-09-10",7556.99,7556.99,7556.99,7556.99,0],["2019-09-11",7556.99,7556.99,7556.99,7556.99,0],["2019-09-12",7556.99,7556.99,7556.99,7556.99,0],["2019-09-13",7556.99,7556.99,7556.99,7556.99,0],["2019-09-16",7556.99,7556.99,7556.99,7556.99,0],["2019-09-17",7556.99,7556.99,7556.99,7556.99,0],["2019-09-18",7556.99,7556.99,7556.99,7556.99,0],["2019-09-19",7556.99,7556.99,7556.99,7556.99,0],["2019-09-20",7556.99,7556.99,7556.99,7556.99,0],["2019-09-23",7556.99,7556.99,7556.99,7556.99,0],["2019-09-24",7556.99,7556.99,7556.99,7556.99,0],["2019-09-25",7556.99,7556.99,7556.99,7556.99,0],["2019-09-26",7556.99,7556.99,7556.99,7556.99,0],["2019-09-27",7556.99,7556.99,7556.99,7556.99,0],["2019-09-30",7556.99,7556.99,7556.99,7556.99,0],["2019-10-01",7556.99,7556.99,7556.99,7556.99,0],["2019-10-02",7556.99,7556.99,7556.99,7556.99,0],["2019-10-03",7556.99,7556.99,7556.99,7556.99,0],["2019-10-04",7556.99,7556.99,7556.99,7556.99,0],["2019-10-07",7556.99,7556.99,7556.99,7556.99,0],["2019-10-08",7556.99,7556.99,7556.99,7556.99,0],["2019-10-09",7556.99,7556.99,7556.99,7556.99,0],["2019-10-10",7556.99,7556.99,7556.99,7556.99,0],["2019-10-11",7556.99,7556.99,7556.99,7556.99,0],["2019-10-14",7556.99,7556.99,7556.99,7556.99,0],["2019-10-15",7556.99,7556.99,7556.99,7556.99,0],["2019-10-16",7556.99,7556.99,7556.99,7556.99,0],["2019-10-17",7556.99,7556.99,7556.99,7556.99,0],["2019-10-18",7556.99,7556.99,7556.99,7556.99,0],["2019-10-21",7556.99,7556.99,7556.99,7556.99,0],["2019-10-22",7556.99,7556.99,7556.99,7556.99,0],["2019-10-23",7556.99,7556.99,7556.99,7556.99,0],["2019-10-24",7556.99,7556.99,7556.99,7556.99,0],["2019-10-25",7556.99,7556.99,7556.99,7556.99,0],["2019-10-28",7556.99,7556.99,7556.99,7556.99,0],["2019-10-29",7556.99,7556.99,7556.99,7556.99,0],["2019-10-30",7556.99,7556.99,7556.99,7556.99,0],["2019-10-31",7556.99,7556.99,7556.99,7556.99,0],["2019-11-01",7556.99,7556.99,7556.99,7556.99,0],["2019-11-04",7556.99,7556.99,7556.99,7556.99,0],["2019-11-05",7556.99,7556.99,7556.99,7556.99,0],["2019-11-06",7556.99,7556.99,7556.99,7556.99,0],["2019-11-07",7556.99,7556.99,7556.99,7556.99,0],["2019-11-08",7556.99,7556.99,7556.99,7556.99,0],["2019-11-11",7556.99,7556.99,7556.99,7556.99,0],["2019-11-12",7556.99,7556.99,7556.99,7556.99,0],["2019-11-13",7556.99,7556.99,7556.99,7556.99,0],["2019-11-14",7556.99,7556.99,7556.99,7556.99,0],["2019-11-15",7556.99,7556.99,7556.99,7556.99,0],["2019-11-18",7556.99,7556.99,7556.99,7556.99,0],["2019-11-19",7556.99,7556.99,7556.99,7556.99,0],["2019-11-20",7556.99,7556.99,7556.99,7556.99,0],["2019-11-21",7556.99,7556.99,7556.99,7556.99,0],["2019-11-22",7556.99,7556.99,7556.99,7556.99,0],["2019-11-25",7556.99,7556.99,7556.99,7556.99,0],["2019-11-26",7556.99,7556.99,7556.99,7556.99,0],["2019-11-27",7556.99,7556.99,7556.99,7556.99,0],["2019-11-28",7556.99,7556.99,7556.99,7556.99,0],["2019-11-29",7556.99,7556.99,7556.99,7556.99,0],["2019-12-02",7556.99,7556.99,7556.99,7556.99,0],["2019-12-03",7556.99,7556.99,7556.99,7556.99,0],["2019-12-04",7556.99,7556.99,7556.99,7556.99,0],["2019-12-05",7556.99,7556.99,7556.99,7556.99,0],["2019-12-06",7556.99,7556.99,7556.99,7556.99,0],["2019-12-09",7556.99,7556.99,7556.99,7556.99,0],["2019-12-10",7556.99,7556.99,7556.99,7556.99,0],["2019-12-11",7556.99,7556.99,7556.99,7556.99,0],["2019-12-12",7556.99,7556.99,7556.99,7556.99,0],["2019-12-13",7556.99,7556.99,7556.99,7556.99,0],["2019-12-16",7556.99,7556.99,7556.99,7556.99,0],["2019-12-17",7556.99,7556.99,7556.99,7556.99,0],["2019-12-18",7556.99,7556.99,7556.99,7556.99,0],["2019-12-19",7556.99,7556.99,7556.99,7556.99,0],["2019-12-20",7556.99,7556.99,7556.99,7556.99,0],["2019-12-23",7556.99,7556.99,7556.99,7556.99,0],["2019-12-24",7556.99,7556.99,7556.99,7556.99,0],["2019-12-25",7556.99,7556.99,7556.99,7556.99,0],["2019-12-26",7556.99,7556.99,7556.99,7556.99,0],["2019-12-27",7556.99,7556.99,7556.99,7556.99,0],["2019-12-30",7556.99,7556.99,7556.99,7556.99,0],["2019-12-31",7556.99,7556.99,7556.99,7556.99,0],["2020-01-02",7556.99,7556.99,7556.99,7556.99,0],["2020-01-03",7556.99,7556.99,7556.99,7556.99,0],["2020-01-06",7556.99,7556.99,7556.99,7556.99,0],["2020-01-07",7556.99,7556.99,7556.99,7556.99,0],["2020-01-08",7556.99,7556.99,7556.99,7556.99,0],["2020-01-09",7556.99,7556.99,7556.99,7556.99,0],["2020-01-10",7556.99,7556.99,7556.99,7556.99,0],["2020-01-13",7556.99,7556.99,7556.99,7556.99,0],["2020-01-14",7556.99,7556.99,7556.99,7556.99,0],["2020-01-15",7556.99,7556.99,7556.99,7556.99,0],["2020-01-16",7556.99,7556.99,7556.99,7556.99,0],["2020-01-17",7556.99,7556.99,7556.99,7556.99,0],["2020-01-20",7556.99,7556.99,7556.99,7556.99,0],["2020-01-21",7556.99,7556.99,7556.99,7556.99,0],["2020-01-22",7556.99,7556.99,7556.99,7556.99,0],["2020-01-30",7556.99,7556.99,7556.99,7556.99,0],["2020-01-31",7556.99,7556.99,7556.99,7556.99,0],["2020-02-03",7556.99,7556.99,7556.99,7556.99,0],["2020-02-04",7556.99,7556.99,7556.99,7556.99,0],["2020-02-05",7556.99,7556.99,7556.99,7556.99,0],["2020-02-06",7556.99,7556.99,7556.99,7556.99,0],["2020-02-07",7556.99,7556.99,7556.99,7556.99,0],["2020-02-10",7556.99,7556.99,7556.99,7556.99,0],["2020-02-11",7556.99,7556.99,7556.99,7556.99,0],["2020-02-12",7556.99,7556.99,7556.99,7556.99,0],["2020-02-13",7556.99,7556.99,7556.99,7556.99,0],["2020-02-14",7556.99,7556.99,7556.99,7556.99,0],["2020-02-17",7556.99,7556.99,7556.99,7556.99,0],["2020-02-18",7556.99,7556.99,7556.99,7556.99,0],["2020-02-19",7556.99,7556.99,7556.99,7556.99,0],["2020-02-20",7556.99,7556.99,7556.99,7556.99,0],["2020-02-21",7556.99,7556.99,7556.99,7556.99,0],["2020-02-24",7556.99,7556.99,7556.99,7556.99,0],["2020-02-25",7556.99,7556.99,7556.99,7556.99,0],["2020-02-26",7556.99,7556.99,7556.99,7556.99,0],["2020-02-27",7556.99,7556.99,7556.99,7556.99,0],["2020-02-28",7556.99,7556.99,7556.99,7556.99,0],["2020-03-02",7556.99,7556.99,7556.99,7556.99,0],["2020-03-03",7556.99,7556.99,7556.99,7556.99,0],["2020-03-04",7556.99,7556.99,7556.99,7556.99,0],["2020-03-05",7556.99,7556.99,7556.99,7556.99,0],["2020-03-06",7556.99,7556.99,7556.99,7556.99,0],["2020-03-09",7556.99,7556.99,7556.99,7556.99,0],["2020-03-10",7556.99,7556.99,7556.99,7556.99,0],["2020-03-11",7556.99,7556.99,7556.99,7556.99,0],["2020-03-12",7556.99,7556.99,7556.99,7556.99,0],["2020-03-13",7556.99,7556.99,7556.99,7556.99,0],["2020-03-16",7556.99,7556.99,7556.99,7556.99,0],["2020-03-17",7556.99,7556.99,7556.99,7556.99,0],["2020-03-18",7556.99,7556.99,7556.99,7556.99,0],["2020-03-19",7556.99,7556.99,7556.99,7556.99,0],["2020-03-20",7556.99,7556.99,7556.99,7556.99,0],["2020-03-23",7556.99,7556.99,7556.99,7556.99,0],["2020-03-24",7556.99,7556.99,7556.99,7556.99,0],["2020-03-25",7556.99,7556.99,7556.99,7556.99,0],["2020-03-26",7556.99,7556.99,7556.99,7556.99,0],["2020-03-27",7556.99,7556.99,7556.99,7556.99,0],["2020-03-30",7556.99,7556.99,7556.99,7556.99,0],["2020-03-31",7556.99,7556.99,7556.99,7556.99,0],["2020-04-01",7556.99,7556.99,7556.99,7556.99,0],["2020-04-03",7556.99,7556.99,7556.99,7556.99,0],["2020-04-06",7556.99,7556.99,7556.99,7556.99,0],["2020-04-07",7556.99,7556.99,7556.99,7556.99,0],["2020-04-08",7556.99,7556.99,7556.99,7556.99,0],["2020-04-09",7556.99,7556.99,7556.99,7556.99,0],["2020-04-10",7556.99,7556.99,7556.99,7556.99,0],["2020-04-13",7556.99,7556.99,7556.99,7556.99,0],["2020-04-14",7556.99,7556.99,7556.99,7556.99,0],["2020-04-15",7556.99,7556.99,7556.99,7556.99,0],["2020-04-16",7556.99,7556.99,7556.99,7556.99,0],["2020-04-17",7556.99,7556.99,7556.99,7556.99,0],["2020-04-20",7556.99,7556.99,7556.99,7556.99,0],["2020-04-21",7556.99,7556.99,7556.99,7556.99,0],["2020-04-22",7556.99,7556.99,7556.99,7556.99,0],["2020-04-23",7556.99,7556.99,7556.99,7556.99,0],["2020-04-24",7556.99,7556.99,7556.99,7556.99,0],["2020-04-27",7556.99,7556.99,7556.99,7556.99,0],["2020-04-28",7556.99,7556.99,7556.99,7556.99,0],["2020-04-29",7556.99,7556.99,7556.99,7556.99,0],["2020-05-04",7556.99,7556.99,7556.99,7556.99,0],["2020-05-05",7556.99,7556.99,7556.99,7556.99,0],["2020-05-06",7556.99,7556.99,7556.99,7556.99,0],["2020-05-07",7556.99,7556.99,7556.99,7556.99,0],["2020-05-08",7556.99,7556.99,7556.99,7556.99,0],["2020-05-11",7556.99,7556.99,7556.99,7556.99,0],["2020-05-12",7556.99,7556.99,7556.99,7556.99,0],["2020-05-13",7556.99,7556.99,7556.99,7556.99,0],["2020-05-14",7556.99,7556.99,7556.99,7556.99,0],["2020-05-15",7556.99,7556.99,7556.99,7556.99,0],["2020-05-18",7556.99,7556.99,7556.99,7556.99,0],["2020-05-19",7556.99,7556.99,7556.99,7556.99,0],["2020-05-20",7556.99,7556.99,7556.99,7556.99,0],["2020-05-21",7556.99,7556.99,7556.99,7556.99,0],["2020-05-22",7556.99,7556.99,7556.99,7556.99,0],["2020-05-25",7556.99,7556.99,7556.99,7556.99,0],["2020-05-26",7556.99,7556.99,7556.99,7556.99,0],["2020-05-27",7556.99,7556.99,7556.99,7556.99,0],["2020-05-28",7556.99,7556.99,7556.99,7556.99,0],["2020-05-29",7556.99,7556.99,7556.99,7556.99,0],["2020-06-01",7556.99,7556.99,7556.99,7556.99,0],["2020-06-02",7556.99,7556.99,7556.99,7556.99,0],["2020-06-03",7556.99,7556.99,7556.99,7556.99,0],["2020-06-04",7556.99,7556.99,7556.99,7556.99,0],["2020-06-05",7556.99,7556.99,7556.99,7556.99,0],["2020-06-08",7556.99,7556.99,7556.99,7556.99,0],["2020-06-09",7556.99,7556.99,7556.99,7556.99,0],["2020-06-10",7556.99,7556.99,7556.99,7556.99,0],["2020-06-11",7556.99,7556.99,7556.99,7556.99,0],["2020-06-12",7556.99,7556.99,7556.99,7556.99,0],["2020-06-15",7556.99,7556.99,7556.99,7556.99,0],["2020-06-16",7556.99,7556.99,7556.99,7556.99,0],["2020-06-17",7556.99,7556.99,7556.99,7556.99,0],["2020-06-18",7556.99,7556.99,7556.99,7556.99,0],["2020-06-19",7556.99,7556.99,7556.99,7556.99,0],["2020-06-22",7556.99,7556.99,7556.99,7556.99,0],["2020-06-23",7556.99,7556.99,7556.99,7556.99,0],["2020-06-24",7556.99,7556.99,7556.99,7556.99,0],["2020-06-25",7556.99,7556.99,7556.99,7556.99,0],["2020-06-26",7556.99,7556.99,7556.99,7556.99,0],["2020-06-29",7556.99,7556.99,7556.99,7556.99,0],["2020-06-30",7556.99,7556.99,7556.99,7556.99,0],["2020-07-01",7556.99,7556.99,7556.99,7556.99,0],["2020-07-02",7556.99,7556.99,7556.99,7556.99,0],["2020-07-03",7556.99,7556.99,7556.99,7556.99,0],["2020-07-06",7556.99,7556.99,7556.99,7556.99,0],["2020-07-07",7556.99,7556.99,7556.99,7556.99,0],["2020-07-08",7556.99,7556.99,7556.99,7556.99,0],["2020-07-09",7556.99,7556.99,7556.99,7556.99,0],["2020-07-10",7556.99,7556.99,7556.99,7556.99,0],["2020-07-13",7556.99,7556.99,7556.99,7556.99,0],["2020-07-14",7556.99,7556.99,7556.99,7556.99,0],["2020-07-15",7556.99,7556.99,7556.99,7556.99,0],["2020-07-16",7556.99,7556.99,7556.99,7556.99,0],["2020-07-17",7556.99,7556.99,7556.99,7556.99,0],["2020-07-20",7556.99,7556.99,7556.99,7556.99,0],["2020-07-21",7556.99,7556.99,7556.99,7556.99,0],["2020-07-22",7556.99,7556.99,7556.99,7556.99,0],["2020-07-23",7556.99,7556.99,7556.99,7556.99,0],["2020-07-24",7556.99,7556.99,7556.99,7556.99,0],["2020-07-27",7556.99,7556.99,7556.99,7556.99,0],["2020-07-28",7556.99,7556.99,7556.99,7556.99,0],["2020-07-29",7556.99,7556.99,7556.99,7556.99,0],["2020-07-30",7556.99,7556.99,7556.99,7556.99,0],["2020-07-31",7556.99,7556.99,7556.99,7556.99,0],["2020-08-03",7556.99,7556.99,7556.99,7556.99,0],["2020-08-04",7556.99,7556.99,7556.99,7556.99,0],["2020-08-05",7556.99,7556.99,7556.99,7556.99,0],["2020-08-06",7556.99,7556.99,7556.99,7556.99,0],["2020-08-07",7556.99,7556.99,7556.99,7556.99,0],["2020-08-10",7556.99,7556.99,7556.99,7556.99,0],["2020-08-11",7556.99,7556.99,7556.99,7556.99,0],["2020-08-12",7556.99,7556.99,7556.99,7556.99,0],["2020-08-13",7556.99,7556.99,7556.99,7556.99,0],["2020-08-14",7556.99,7556.99,7556.99,7556.99,0],["2020-08-17",7556.99,7556.99,7556.99,7556.99,0],["2020-08-18",7556.99,7556.99,7556.99,7556.99,0],["2020-08-19",7556.99,7556.99,7556.99,7556.99,0],["2020-08-20",7556.99,7556.99,7556.99,7556.99,0],["2020-08-21",7556.99,7556.99,7556.99,7556.99,0],["2020-08-24",7556.99,7556.99,7556.99,7556.99,0],["2020-08-25",7556.99,7556.99,7556.99,7556.99,0],["2020-08-26",7556.99,7556.99,7556.99,7556.99,0],["2020-08-27",7556.99,7556.99,7556.99,7556.99,0],["2020-08-28",7556.99,7556.99,7556.99,7556.99,0],["2020-08-31",7556.99,7556.99,7556.99,7556.99,0],["2020-09-01",7556.99,7556.99,7556.99,7556.99,0],["2020-09-03",7556.99,7556.99,7556.99,7556.99,0],["2020-09-04",7556.99,7556.99,7556.99,7556.99,0],["2020-09-07",7556.99,7556.99,7556.99,7556.99,0],["2020-09-08",7556.99,7556.99,7556.99,7556.99,0],["2020-09-09",7556.99,7556.99,7556.99,7556.99,0],["2020-09-10",7556.99,7556.99,7556.99,7556.99,0],["2020-09-11",7556.99,7556.99,7556.99,7556.99,0],["2020-09-14",7556.99,7556.99,7556.99,7556.99,0],["2020-09-15",7556.99,7556.99,7556.99,7556.99,0],["2020-09-16",7556.99,7556.99,7556.99,7556.99,0],["2020-09-17",7556.99,7556.99,7556.99,7556.99,0],["2020-09-18",7556.99,7556.99,7556.99,7556.99,0],["2020-09-21",7556.99,7556.99,7556.99,7556.99,0],["2020-09-22",7556.99,7556.99,7556.99,7556.99,0],["2020-09-23",7556.99,7556.99,7556.99,7556.99,0],["2020-09-24",7556.99,7556.99,7556.99,7556.99,0],["2020-09-25",7556.99,7556.99,7556.99,7556.99,0],["2020-09-28",7556.99,7556.99,7556.99,7556.99,0],["2020-09-29",7556.99,7556.99,7556.99,7556.99,0],["2020-09-30",7556.99,7556.99,7556.99,7556.99,0],["2020-10-01",7556.99,7556.99,7556.99,7556.99,0],["2020-10-02",7556.99,7556.99,7556.99,7556.99,0],["2020-10-05",7556.99,7556.99,7556.99,7556.99,0],["2020-10-06",7556.99,7556.99,7556.99,7556.99,0],["2020-10-07",7556.99,7556.99,7556.99,7556.99,0],["2020-10-08",7556.99,7556.99,7556.99,7556.99,0],["2020-10-09",7556.99,7556.99,7556.99,7556.99,0],["2020-10-12",7556.99,7556.99,7556.99,7556.99,0],["2020-10-13",7556.99,7556.99,7556.99,7556.99,0],["2020-10-14",7556.99,7556.99,7556.99,7556.99,0],["2020-10-15",7556.99,7556.99,7556.99,7556.99,0],["2020-10-16",7556.99,7556.99,7556.99,7556.99,0],["2020-10-19",7556.99,7556.99,7556.99,7556.99,0],["2020-10-20",7556.99,7556.99,7556.99,7556.99,0],["2020-10-21",7556.99,7556.99,7556.99,7556.99,0],["2020-10-22",7556.99,7556.99,7556.99,7556.99,0],["2020-10-23",7556.99,7556.99,7556.99,7556.99,0],["2020-10-26",7556.99,7556.99,7556.99,7556.99,0],["2020-10-27",7556.99,7556.99,7556.99,7556.99,0],["2020-10-28",7556.99,7556.99,7556.99,7556.99,0],["2020-10-29",7556.99,7556.99,7556.99,7556.99,0],["2020-10-30",7556.99,7556.99,7556.99,7556.99,0],["2020-11-02",7556.99,7556.99,7556.99,7556.99,0],["2020-11-03",7556.99,7556.99,7556.99,7556.99,0],["2020-11-04",7556.99,7556.99,7556.99,7556.99,0],["2020-11-05",7556.99,7556.99,7556.99,7556.99,0],["2020-11-06",7556.99,7556.99,7556.99,7556.99,0],["2020-11-09",7556.99,7556.99,7556.99,7556.99,0],["2020-11-10",7556.99,7556.99,7556.99,7556.99,0],["2020-11-11",7556.99,7556.99,7556.99,7556.99,0],["2020-11-12",7556.99,7556.99,7556.99,7556.99,0],["2020-11-13",7556.99,7556.99,7556.99,7556.99,0],["2020-11-16",7556.99,7556.99,7556.99,7556.99,0],["2020-11-17",7556.99,7556.99,7556.99,7556.99,0],["2020-11-18",7556.99,7556.99,7556.99,7556.99,0],["2020-11-19",7556.99,7556.99,7556.99,7556.99,0],["2020-11-20",7556.99,7556.99,7556.99,7556.99,0],["2020-11-23",7556.99,7556.99,7556.99,7556.99,0],["2020-11-24",7556.99,7556.99,7556.99,7556.99,0],["2020-11-25",7556.99,7556.99,7556.99,7556.99,0],["2020-11-26",7556.99,7556.99,7556.99,7556.99,0],["2020-11-27",7556.99,7556.99,7556.99,7556.99,0],["2020-11-30",7556.99,7556.99,7556.99,7556.99,0],["2020-12-01",7556.99,7556.99,7556.99,7556.99,0],["2020-12-02",7556.99,7556.99,7556.99,7556.99,0],["2020-12-03",7556.99,7556.99,7556.99,7556.99,0],["2020-12-04",7556.99,7556.99,7556.99,7556.99,0],["2020-12-07",7556.99,7556.99,7556.99,7556.99,0],["2020-12-08",7556.99,7556.99,7556.99,7556.99,0],["2020-12-09",7556.99,7556.99,7556.99,7556.99,0],["2020-12-10",7556.99,7556.99,7556.99,7556.99,0],["2020-12-11",7556.99,7556.99,7556.99,7556.99,0],["2020-12-14",7556.99,7556.99,7556.99,7556.99,0],["2020-12-15",7556.99,7556.99,7556.99,7556.99,0],["2020-12-16",7556.99,7556.99,7556.99,7556.99,0],["2020-12-17",7556.99,7556.99,7556.99,7556.99,0],["2020-12-18",7556.99,7556.99,7556.99,7556.99,0],["2020-12-21",7556.99,7556.99,7556.99,7556.99,0],["2020-12-22",7556.99,7556.99,7556.99,7556.99,0],["2020-12-23",7556.99,7556.99,7556.99,7556.99,0],["2020-12-24",7556.99,7556.99,7556.99,7556.99,0],["2020-12-25",7556.99,7556.99,7556.99,7556.99,0],["2020-12-28",7556.99,7556.99,7556.99,7556.99,0],["2020-12-29",7556.99,7556.99,7556.99,7556.99,0],["2020-12-30",7556.99,7556.99,7556.99,7556.99,0],["2020-12-31",7556.99,7556.99,7556.99,7556.99,0],["2021-01-04",7556.99,7556.99,7556.99,7556.99,0],["2021-01-05",7556.99,7556.99,7556.99,7556.99,0],["2021-01-06",7556.99,7556.99,7556.99,7556.99,0],["2021-01-07",7556.99,7556.99,7556.99,7556.99,0],["2021-01-08",7556.99,7556.99,7556.99,7556.99,0],["2021-01-11",7556.99,7556.99,7556.99,7556.99,0],["2021-01-12",7556.99,7556.99,7556.99,7556.99,0],["2021-01-13",7556.99,7556.99,7556.99,7556.99,0],["2021-01-14",7556.99,7556.99,7556.99,7556.99,0],["2021-01-15",7556.99,7556.99,7556.99,7556.99,0],["2021-01-18",7556.99,7556.99,7556.99,7556.99,0],["2021-01-19",7556.99,7556.99,7556.99,7556.99,0],["2021-01-20",7556.99,7556.99,7556.99,7556.99,0],["2021-01-21",7556.99,7556.99,7556.99,7556.99,0],["2021-01-22",7556.99,7556.99,7556.99,7556.99,0],["2021-01-25",7556.99,7556.99,7556.99,7556.99,0],["2021-01-26",7556.99,7556.99,7556.99,7556.99,0],["2021-01-27",7556.99,7556.99,7556.99,7556.99,0],["2021-01-28",7556.99,7556.99,7556.99,7556.99,0],["2021-01-29",7556.99,7556.99,7556.99,7556.99,0],["2021-02-01",7556.99,7556.99,7556.99,7556.99,0],["2021-02-02",7556.99,7556.99,7556.99,7556.99,0],["2021-02-03",7556.99,7556.99,7556.99,7556.99,0],["2021-02-04",7556.99,7556.99,7556.99,7556.99,0],["2021-02-05",7556.99,7556.99,7556.99,7556.99,0],["2021-02-08",7556.99,7556.99,7556.99,7556.99,0],["2021-02-09",7556.99,7556.99,7556.99,7556.99,0],["2021-02-17",7556.99,7556.99,7556.99,7556.99,0],["2021-02-18",7556.99,7556.99,7556.99,7556.99,0],["2021-02-19",7556.99,7556.99,7556.99,7556.99,0],["2021-02-22",7556.99,7556.99,7556.99,7556.99,0],["2021-02-23",7556.99,7556.99,7556.99,7556.99,0],["2021-02-24",7556.99,7556.99,7556.99,7556.99,0],["2021-02-25",7556.99,7556.99,7556.99,7556.99,0],["2021-02-26",7556.99,7556.99,7556.99,7556.99,0],["2021-03-01",7556.99,7556.99,7556.99,7556.99,0],["2021-03-02",7556.99,7556.99,7556.99,7556.99,0],["2021-03-03",7556.99,7556.99,7556.99,7556.99,0],["2021-03-04",7556.99,7556.99,7556.99,7556.99,0],["2021-03-05",7556.99,7556.99,7556.99,7556.99,0],["2021-03-08",7556.99,7556.99,7556.99,7556.99,0],["2021-03-09",7556.99,7556.99,7556.99,7556.99,0],["2021-03-10",7556.99,7556.99,7556.99,7556.99,0],["2021-03-11",7556.99,7556.99,7556.99,7556.99,0],["2021-03-12",7556.99,7556.99,7556.99,7556.99,0],["2021-03-15",7556.99,7556.99,7556.99,7556.99,0],["2021-03-16",7556.99,7556.99,7556.99,7556.99,0],["2021-03-17",7556.99,7556.99,7556.99,7556.99,0],["2021-03-18",7556.99,7556.99,7556.99,7556.99,0],["2021-03-19",7556.99,7556.99,7556.99,7556.99,0],["2021-03-22",7556.99,7556.99,7556.99,7556.99,0],["2021-03-23",7556.99,7556.99,7556.99,7556.99,0],["2021-03-24",7556.99,7556.99,7556.99,7556.99,0],["2021-03-25",7556.99,7556.99,7556.99,7556.99,0],["2021-03-26",7556.99,7556.99,7556.99,7556.99,0],["2021-03-29",7556.99,7556.99,7556.99,7556.99,0],["2021-03-30",7556.99,7556.99,7556.99,7556.99,0],["2021-03-31",7556.99,7556.99,7556.99,7556.99,0],["2021-04-01",7556.99,7556.99,7556.99,7556.99,0],["2021-04-02",7556.99,7556.99,7556.99,7556.99,0],["2021-04-05",7556.99,7556.99,7556.99,7556.99,0],["2021-04-06",7556.99,7556.99,7556.99,7556.99,0],["2021-04-07",7556.99,7556.99,7556.99,7556.99,0],["2021-04-08",7556.99,7556.99,7556.99,7556.99,0],["2021-04-09",7556.99,7556.99,7556.99,7556.99,0],["2021-04-12",7556.99,7556.99,7556.99,7556.99,0],["2021-04-13",7556.99,7556.99,7556.99,7556.99,0],["2021-04-14",7556.99,7556.99,7556.99,7556.99,0],["2021-04-15",7556.99,7556.99,7556.99,7556.99,0],["2021-04-16",7556.99,7556.99,7556.99,7556.99,0],["2021-04-19",7556.99,7556.99,7556.99,7556.99,0],["2021-04-20",7556.99,7556.99,7556.99,7556.99,0],["2021-04-22",10579.79,10579.79,10579.79,10579.79,100],["2021-04-23",12091.19,12091.19,12091.19,12091.19,2500],["2021-04-26",12329.83,12329.83,11932.1,12091.19,3000],["2021-04-27",12091.19,12091.19,12091.19,12091.19,0],["2021-04-28",12091.19,12091.19,12091.19,12091.19,0],["2021-04-29",12727.57,13841.23,12727.57,13841.23,2400],["2021-05-04",14795.8,14795.8,14795.8,14795.8,200],["2021-05-05",16943.58,16943.58,12648.02,12648.02,2744800],["2021-05-06",16704.94,16704.94,16625.39,16704.94,1623880],["2021-05-07",16943.58,19091.35,16704.94,19091.35,1700],["2021-05-10",20920.94,21000.49,20920.94,21000.49,4700],["2021-05-11",24102.84,24102.84,24102.84,24102.84,600],["2021-05-12",27682.46,27682.46,27682.46,27682.46,1700],["2021-05-13",31818.92,31818.92,31818.92,31818.92,5800],["2021-05-14",36591.76,36591.76,36591.76,36591.76,3500],["2021-05-17",42080.53,42080.53,42080.53,42080.53,1600],["2021-05-18",48364.77,48364.77,48364.77,48364.77,1700],["2021-05-19",55603.57,55603.57,55603.57,55603.57,800],["2021-05-20",63876.49,63876.49,63876.49,63876.49,2200],["2021-05-21",73422.17,73422.17,73422.17,73422.17,5500],["2021-05-24",84399.7,84399.7,73581.26,84399.7,23000],["2021-05-25",96968.17,96968.17,96968.17,96968.17,1300],["2021-05-26",111445.78,111445.78,111445.78,111445.78,12100],["2021-05-27",128071.17,128150.72,94740.85,128071.17,40200],["2021-05-28",128230.27,128230.27,103650.15,103650.15,29100],["2021-05-31",90683.94,90683.94,90365.75,90365.75,2600],["2021-06-01",76842.7,76842.7,76842.7,76842.7,2800],["2021-06-02",65387.89,65387.89,65387.89,65387.89,3700],["2021-06-03",55603.57,75172.21,55603.57,55603.57,166500],["2021-06-04",56717.23,65149.25,55683.12,65149.25,35400],["2021-06-07",73979.0,74535.83,55126.29,74535.83,105900],["2021-06-08",63637.85,72308.51,53535.34,53535.34,198800],["2021-06-09",46137.44,56876.33,46137.44,55683.12,23800],["2021-06-10",53933.08,54808.1,52501.23,52501.23,35800],["2021-06-11",52501.23,52898.96,45262.42,45501.06,60000],["2021-06-14",46932.91,50114.81,40966.87,44148.76,49100],["2021-06-15",42955.55,47410.2,42955.55,45501.06,23200],["2021-06-16",45421.51,45660.16,42955.55,44387.4,12800],["2021-06-17",45898.8,46535.18,45262.42,46535.18,26100],["2021-06-18",45979.18,45979.18,43660.23,44859.69,15700],["2021-06-21",41181.35,45019.61,41181.35,43340.37,9300],["2021-06-22",42860.59,42860.59,41581.17,41901.03,18900],["2021-06-23",39182.26,41901.03,39182.26,40141.82,22000],["2021-06-24",40141.82,40141.82,35264.03,35983.71,43700],["2021-06-25",35983.71,36383.52,31985.52,34304.47,18700],["2021-06-28",34304.47,38702.47,32785.15,36143.63,19600],["2021-06-29",37423.05,41741.1,37103.2,41741.1,27000],["2021-06-30",45579.36,46059.14,44779.72,46059.14,15400],["2021-07-01",52856.06,52856.06,51176.83,52856.06,40800],["2021-07-02",60692.52,60692.52,52856.06,59732.95,121000],["2021-07-05",59972.84,65570.31,59173.2,62611.65,47900],["2021-07-06",63411.29,63411.29,54135.49,54135.49,34000],["2021-07-07",47978.27,52776.1,47818.35,51176.83,30300],["2021-07-08",49577.55,53575.74,49577.55,51976.46,13200],["2021-07-09",52296.32,56054.62,51016.9,54375.38,29800],["2021-07-12",53815.63,53895.59,47578.45,48777.91,25300],["2021-07-13",49497.59,51976.46,49497.59,49657.51,11900],["2021-07-14",50936.93,51176.83,47978.27,48777.91,12600],["2021-07-15",49257.69,51176.83,48138.2,51176.83,3100],["2021-07-16",49977.37,50377.19,48058.24,48777.91,12000],["2021-07-19",50377.19,56614.36,50377.19,56614.36,66900],["2021-07-20",63891.07,63971.03,57573.93,62371.76,25800],["2021-07-21",63971.03,63971.03,55974.65,59173.2,31300],["2021-07-22",59972.84,59972.84,51176.83,55574.83,25200],["2021-07-23",55175.01,55814.73,52776.1,55814.73,10000],["2021-07-26",61572.12,62371.76,56054.62,59093.24,29700],["2021-07-27",59173.2,59972.84,56534.4,57174.11,17400],["2021-07-28",57174.11,58453.53,55974.65,56854.25,6300],["2021-07-29",58373.57,58373.57,55414.91,55654.8,16200],["2021-07-30",55574.83,55894.69,54375.38,55175.01,20800],["2021-08-02",55175.01,55974.65,55175.01,55574.83,15200],["2021-08-03",57174.11,59972.84,55175.01,55974.65,12700],["2021-08-04",55974.65,55974.65,55175.01,55175.01,4500],["2021-08-05",54215.45,55175.01,54055.52,54375.38,8800],["2021-08-06",54455.34,55175.01,53175.92,54375.38,17900],["2021-08-09",54775.2,56774.29,54375.38,56774.29,19000],["2021-08-10",55974.65,55974.65,55175.01,55254.98,10200],["2021-08-11",55654.8,55654.8,54215.45,54295.41,17500],["2021-08-12",53415.81,54375.38,53415.81,54375.38,19200],["2021-08-13",54135.49,54135.49,53815.63,53975.56,5400],["2021-08-16",53975.56,55574.83,52776.1,54375.38,13300],["2021-08-17",53655.7,54775.2,53575.74,54695.23,10200],["2021-08-18",54855.16,55654.8,54375.38,54375.38,14000],["2021-08-19",54375.38,55974.65,53575.74,54375.38,18100],["2021-08-20",55814.73,56374.47,53655.7,53975.56,13700],["2021-08-23",54375.38,54375.38,52776.1,53095.96,11900],["2021-08-24",52776.1,53015.99,51976.46,52136.39,11300],["2021-08-25",52376.28,52376.28,50217.26,50297.22,7400],["2021-08-26",50377.19,51176.83,50377.19,50777.01,7500],["2021-08-27",51016.9,55095.05,51016.9,55095.05,30200],["2021-08-30",55974.65,62371.76,55974.65,62371.76,57700],["2021-08-31",70608.03,70608.03,66369.95,70608.03,29200],["2021-09-01",81003.32,81003.32,67969.22,72047.37,109700],["2021-09-06",75165.96,79963.79,63971.03,63971.03,38300],["2021-09-07",57174.11,63971.03,55734.76,57094.15,58100],["2021-09-08",55974.65,59812.91,51576.64,56774.29,37100],["2021-09-09",55974.65,59573.02,55974.65,56934.22,15200],["2021-09-10",58213.64,58213.64,55574.83,55974.65,19500],["2021-09-13",55894.69,58213.64,55814.73,57414.0,16400],["2021-09-14",56854.25,57573.93,55814.73,55894.69,10800],["2021-09-15",56134.58,59972.84,56134.58,59173.2,32000],["2021-09-16",59173.2,59173.2,56774.29,57973.75,12700],["2021-09-17",57973.75,57973.75,56774.29,57174.11,11100],["2021-09-20",57893.78,57893.78,56374.47,56374.47,20600],["2021-09-21",56054.62,56054.62,54455.34,55334.94,14900],["2021-09-22",55974.65,55974.65,55095.05,55334.94,7100],["2021-09-23",55175.01,55175.01,54375.38,54455.34,11700],["2021-09-24",54375.38,57174.11,53735.67,56694.33,10200],["2021-09-27",57573.93,59732.95,56774.29,59173.2,37700],["2021-09-28",58773.39,58773.39,55974.65,57573.93,8000],["2021-09-29",56134.58,57973.75,56134.58,57573.93,6700],["2021-09-30",56374.47,58373.57,56214.54,57573.93,7200],["2021-10-01",56374.47,56774.29,55574.83,55654.8,8200],["2021-10-04",55654.8,55654.8,53975.56,54215.45,13000],["2021-10-05",54215.45,55334.94,54215.45,55175.01,9100],["2021-10-06",54295.41,54535.3,54215.45,54535.3,4100],["2021-10-07",54055.52,54455.34,54055.52,54295.41,6200],["2021-10-08",54215.45,54615.27,54215.45,54455.34,3700],["2021-10-11",53495.78,54375.38,53495.78,54215.45,9800],["2021-10-12",53975.56,55254.98,53975.56,54935.12,6200],["2021-10-13",54535.3,54535.3,54375.38,54375.38,3800],["2021-10-14",54375.38,55095.05,53975.56,53975.56,8400],["2021-10-15",54135.49,54135.49,53415.81,53575.74,11200],["2021-10-18",53895.59,53895.59,51976.46,51976.46,18900],["2021-10-19",51976.46,52056.43,50617.08,51976.46,14200],["2021-10-20",51976.46,51976.46,51176.83,51576.64,2300],["2021-10-21",51576.64,51976.46,51176.83,51176.83,4500],["2021-10-22",51176.83,51176.83,50377.19,50457.15,7000],["2021-10-25",51176.83,51176.83,49177.73,50377.19,1100],["2021-10-26",50297.22,50777.01,49577.55,50217.26,4600],["2021-10-27",49337.66,50617.08,49337.66,50377.19,5500],["2021-10-28",50057.33,50377.19,49977.37,50297.22,4600],["2021-10-29",50377.19,50377.19,50057.33,50057.33,5800],["2021-11-01",50377.19,51016.9,48138.2,50777.01,13000],["2021-11-02",49897.4,50297.22,49897.4,49977.37,4800],["2021-11-03",50297.22,50297.22,48777.91,48937.84,13500],["2021-11-04",49017.8,49337.66,49017.8,49337.66,63700],["2021-11-05",49017.8,49257.69,48777.91,49257.69,3400],["2021-11-08",49497.59,51016.9,49497.59,51016.9,6800],["2021-11-09",51176.83,51176.83,49177.73,49257.69,2100],["2021-11-10",49337.66,49337.66,49017.8,49257.69,2300],["2021-11-11",49177.73,49177.73,47978.27,48218.17,9600],["2021-11-12",48378.09,49657.51,48058.24,48777.91,8200],["2021-11-15",49417.62,49497.59,48538.02,49417.62,125600],["2021-11-16",49417.62,49417.62,48777.91,48857.88,152700],["2021-11-17",48857.88,51976.46,48378.09,51976.46,203900],["2021-11-18",51976.46,56854.25,51976.46,56854.25,236400],["2021-11-19",59573.02,62611.65,57573.93,57573.93,54000],["2021-11-22",57973.75,57973.75,52056.43,52216.35,21300],["2021-11-23",52376.28,52376.28,47978.27,50697.04,19800],["2021-11-24",49577.55,51336.75,49577.55,49897.4,11400],["2021-11-25",49577.55,51576.64,48777.91,49977.37,21800],["2021-11-26",50697.04,50697.04,48777.91,49577.55,20100],["2021-11-29",49977.37,55974.65,49977.37,53575.74,28200],["2021-11-30",54135.49,55894.69,53255.88,53255.88,16800],["2021-12-01",52776.1,52776.1,49977.37,51656.61,9700],["2021-12-02",51176.83,52776.1,50377.19,51176.83,15900],["2021-12-03",50377.19,50457.15,49737.48,50377.19,11700],["2021-12-06",48857.88,49977.37,48777.91,49977.37,10000],["2021-12-07",49577.55,49577.55,48138.2,49337.66,5400],["2021-12-08",49337.66,49337.66,48777.91,48857.88,6000],["2021-12-09",51976.46,51976.46,49177.73,49577.55,4700],["2021-12-10",49257.69,49257.69,48617.98,48857.88,7000],["2021-12-13",49017.8,49177.73,48138.2,48617.98,9200],["2021-12-14",48298.13,49097.77,48138.2,49017.8,9300],["2021-12-15",48777.91,48777.91,48138.2,48378.09,2600],["2021-12-16",47978.27,48298.13,47978.27,47978.27,6200],["2021-12-17",49097.77,49097.77,47978.27,48617.98,9300],["2021-12-20",47978.27,47978.27,44779.72,44779.72,14300],["2021-12-21",44779.72,46778.82,44779.72,46778.82,9000],["2021-12-22",46379.0,47178.64,46379.0,46778.82,2700],["2021-12-23",45179.54,46379.0,43980.08,46379.0,6800],["2021-12-24",44539.83,44699.76,44539.83,44699.76,600],["2021-12-27",44619.79,45499.4,43980.08,44779.72,1400],["2021-12-28",44140.01,44699.76,44060.05,44219.98,4000],["2021-12-29",43980.08,44379.9,42940.56,42940.56,6300],["2021-12-30",44779.72,44779.72,43180.45,43180.45,3700],["2021-12-31",43820.16,43820.16,41581.17,43180.45,2900],["2022-01-04",43180.45,44619.79,43180.45,44619.79,5700],["2022-01-05",44379.9,44379.9,43020.52,43180.45,6600],["2022-01-06",41661.13,43180.45,41661.13,42780.63,3800],["2022-01-07",42380.81,42700.66,42380.81,42380.81,5200],["2022-01-10",42460.77,42460.77,40621.61,40621.61,8100],["2022-01-11",41341.28,41341.28,39262.22,39262.22,6500],["2022-01-12",43180.45,43180.45,38782.44,39342.18,1600],["2022-01-13",38622.51,39422.15,38622.51,39422.15,1000],["2022-01-14",36623.42,39182.26,36623.42,39182.26,1000],["2022-01-17",38382.62,38382.62,36783.34,36783.34,2800],["2022-01-18",36223.6,36943.27,36063.67,36063.67,1900],["2022-01-19",36783.34,36783.34,36623.42,36783.34,4000],["2022-01-20",36783.34,36943.27,36783.34,36943.27,300],["2022-01-21",36063.67,36143.63,35983.71,35983.71,1400],["2022-01-24",33744.72,35903.74,33664.76,34944.18,2000],["2022-01-25",34384.43,34384.43,34384.43,34384.43,400],["2022-01-26",33664.76,34384.43,33584.79,33584.79,2100],["2022-01-27",33824.68,33824.68,32065.48,32065.48,3200],["2022-01-28",32065.48,32145.44,32065.48,32145.44,600],["2022-02-07",32145.44,33584.79,32145.44,33584.79,5500],["2022-02-08",32385.33,33744.72,32385.33,33664.76,3000],["2022-02-09",32785.15,34384.43,32785.15,34384.43,1400],["2022-02-10",34224.5,34224.5,33824.68,33824.68,4300],["2022-02-11",34064.57,35823.78,34064.57,35823.78,700],["2022-02-14",34304.47,34304.47,33984.61,33984.61,2300],["2022-02-15",34304.47,34304.47,34304.47,34304.47,300],["2022-02-16",34304.47,34304.47,34304.47,34304.47,1100],["2022-02-17",34304.47,34304.47,34304.47,34304.47,0],["2022-02-18",34384.43,35184.07,34384.43,34944.18,1700],["2022-02-21",35024.14,37582.98,34864.21,37582.98,2900],["2022-02-22",36383.52,38382.62,36383.52,38062.76,1600],["2022-02-23",38382.62,43580.27,38382.62,43580.27,10600],["2022-02-24",47178.64,48218.17,43660.23,43660.23,17400],["2022-02-25",46379.0,46379.0,46139.11,46139.11,300],["2022-02-28",42380.81,44060.05,39422.15,43980.08,8000],["2022-03-01",42940.56,45579.36,39981.89,45579.36,5300],["2022-03-02",41661.13,41661.13,41501.21,41581.17,1500],["2022-03-03",41581.17,41581.17,38782.44,39662.04,4300],["2022-03-04",41581.17,41581.17,39981.89,40781.53,1500],["2022-03-07",41261.32,41261.32,41181.35,41181.35,1600],["2022-03-08",40781.53,40781.53,40061.86,40061.86,600],["2022-03-09",40061.86,40061.86,39182.26,39262.22,2400],["2022-03-10",39422.15,39981.89,39422.15,39981.89,1800],["2022-03-11",39422.15,39662.04,39182.26,39662.04,2400],["2022-03-14",37263.13,37263.13,37263.13,37263.13,700],["2022-03-15",37263.13,37343.09,37263.13,37343.09,4300],["2022-03-16",37982.8,39582.08,37982.8,39582.08,2300],["2022-03-17",39502.11,39502.11,39422.15,39422.15,500],["2022-03-18",39981.89,39981.89,39182.26,39182.26,600],["2022-03-21",38462.58,38462.58,38462.58,38462.58,1600],["2022-03-22",38462.58,38782.44,38462.58,38622.51,800],["2022-03-23",43980.08,43980.08,39981.89,39981.89,300],["2022-03-24",43980.08,47978.27,39981.89,41581.17,4700],["2022-03-25",37742.91,39022.33,37742.91,38782.44,3000],["2022-03-28",38782.44,38782.44,35983.71,37982.8,400],["2022-03-29",37582.98,38382.62,37423.05,37423.05,1400],["2022-03-30",39901.93,39901.93,36783.34,37582.98,1500],["2022-03-31",37662.94,38862.4,36383.52,36863.31,2200],["2022-04-01",37582.98,41980.99,37582.98,41501.21,500],["2022-04-04",40781.53,40861.5,38782.44,38782.44,500],["2022-04-05",40221.79,40381.71,39821.97,39981.89,2200],["2022-04-06",40781.53,40781.53,39662.04,39662.04,1700],["2022-04-07",39981.89,40141.82,37982.8,37982.8,2500],["2022-04-08",39182.26,39182.26,39182.26,39182.26,600],["2022-04-12",39022.33,39022.33,39022.33,39022.33,500],["2022-04-13",37263.13,38382.62,37263.13,38382.62,2000],["2022-04-14",36783.34,37822.87,36783.34,37822.87,200],["2022-04-15",37343.09,37343.09,35983.71,35983.71,1600],["2022-04-18",35983.71,36063.67,35024.14,35024.14,2100],["2022-04-19",39981.89,39981.89,33984.61,33984.61,500],["2022-04-20",36783.34,36783.34,35983.71,35983.71,300],["2022-04-21",36543.45,36543.45,36543.45,36543.45,0],["2022-04-22",36543.45,36543.45,36543.45,36543.45,1200],["2022-04-25",36543.45,36543.45,32065.48,32065.48,400],["2022-04-26",33184.97,33184.97,32785.15,33184.97,1900],["2022-04-27",32465.3,32785.15,32465.3,32785.15,1100],["2022-04-28",32785.15,32785.15,32785.15,32785.15,100],["2022-04-29",33984.61,33984.61,33984.61,33984.61,400],["2022-05-04",33264.94,33264.94,32785.15,32785.15,1400],["2022-05-05",33184.97,33184.97,33184.97,33184.97,1500],["2022-05-06",33184.97,33184.97,33184.97,33184.97,0],["2022-05-09",28307.18,32385.33,28307.18,31985.52,700],["2022-05-10",29986.42,29986.42,29986.42,29986.42,100],["2022-05-11",28067.29,28067.29,28067.29,28067.29,100],["2022-05-12",29026.86,29026.86,25588.41,25588.41,4100],["2022-05-13",27427.58,27427.58,25588.41,25588.41,1200],["2022-05-16",29586.6,29586.6,26388.05,26388.05,1400],["2022-05-17",28627.04,28627.04,28627.04,28627.04,100],["2022-05-18",32625.23,32625.23,26388.05,26388.05,1800],["2022-05-19",29346.71,29346.71,29346.71,29346.71,100],["2022-05-20",31425.77,31425.77,26787.87,26787.87,900],["2022-05-23",27347.62,27347.62,27347.62,27347.62,0],["2022-05-24",27347.62,27347.62,25668.38,25668.38,1500],["2022-05-25",25188.59,25828.3,25188.59,25668.38,2200],["2022-05-26",25988.23,25988.23,25828.3,25828.3,200],["2022-05-27",26388.05,27987.33,26388.05,27987.33,500],["2022-05-30",26388.05,26388.05,25988.23,26388.05,500],["2022-05-31",26308.09,26308.09,26308.09,26308.09,0],["2022-06-01",28387.15,28387.15,25268.56,25268.56,400],["2022-06-02",27587.51,27587.51,27587.51,27587.51,0],["2022-06-03",27587.51,27587.51,27587.51,27587.51,0],["2022-06-06",26388.05,26388.05,25588.41,25748.34,400],["2022-06-07",25588.41,27107.72,24069.1,24069.1,1100],["2022-06-08",25588.41,26068.2,24388.96,24388.96,1500],["2022-06-09",25348.52,25348.52,25348.52,25348.52,100],["2022-06-10",24149.06,24229.03,24149.06,24149.06,500],["2022-06-13",24149.06,24149.06,21750.15,21750.15,200],["2022-06-14",22949.61,22949.61,20070.91,20070.91,2400],["2022-06-15",26228.12,26228.12,22070.01,25588.41,2000],["2022-06-16",22869.64,22869.64,22869.64,22869.64,2200],["2022-06-17",22869.64,25588.41,20550.69,20550.69,900],["2022-06-20",24967.09,24967.09,24967.09,24967.09,100],["2022-06-21",25047.89,25047.89,21411.91,21411.91,3600],["2022-06-22",24159.09,24239.89,24159.09,24159.09,1100],["2022-06-23",24159.09,24159.09,24159.09,24159.09,100],["2022-06-24",24159.09,24159.09,24159.09,24159.09,0],["2022-06-27",24159.09,26259.89,24159.09,24159.09,1400],["2022-06-28",23108.7,23108.7,23108.7,23108.7,100],["2022-06-29",26502.28,26502.28,23512.7,23512.7,700],["2022-06-30",23431.9,23431.9,23431.9,23431.9,700],["2022-07-01",24239.89,24239.89,22300.7,22300.7,500],["2022-07-04",26663.88,26663.88,24239.89,24239.89,300],["2022-07-05",25371.09,25371.09,22785.5,22785.5,600],["2022-07-06",21573.51,25451.89,21573.51,25451.89,200],["2022-07-07",21088.71,23431.9,21088.71,23431.9,700],["2022-07-08",21411.91,23835.9,21411.91,22785.5,1800],["2022-07-11",21492.71,22623.9,21492.71,22058.3,1400],["2022-07-12",22058.3,23027.9,21977.5,23027.9,2500],["2022-07-13",23431.9,24159.09,22623.9,23431.9,1200],["2022-07-14",23593.5,23593.5,23351.1,23351.1,900],["2022-07-15",23431.9,23431.9,22543.1,22543.1,200],["2022-07-18",23431.9,23431.9,22381.5,22381.5,2200],["2022-07-19",22300.7,22300.7,21815.9,21815.9,2100],["2022-07-20",18987.92,24078.3,18987.92,23351.1,800],["2022-07-21",21735.11,21735.11,21735.11,21735.11,100],["2022-07-22",20684.71,23351.1,20684.71,23351.1,800],["2022-07-25",24320.69,24320.69,24239.89,24239.89,1300],["2022-07-26",21492.71,21492.71,21492.71,21492.71,200],["2022-07-27",21654.31,21654.31,21654.31,21654.31,100],["2022-07-28",21654.31,21654.31,21654.31,21654.31,0],["2022-07-29",21654.31,21654.31,21654.31,21654.31,0],["2022-08-01",19472.72,23351.1,19472.72,23351.1,600],["2022-08-02",22058.3,22058.3,22058.3,22058.3,0],["2022-08-03",22058.3,22058.3,22058.3,22058.3,0],["2022-08-04",24239.89,24239.89,21088.71,21088.71,700],["2022-08-05",22381.5,22381.5,22381.5,22381.5,0],["2022-08-08",23916.7,24078.3,23916.7,24078.3,200],["2022-08-09",21654.31,21654.31,21654.31,21654.31,100],["2022-08-10",24643.89,24643.89,24239.89,24239.89,600],["2022-08-11",24320.69,24320.69,24320.69,24320.69,0],["2022-08-12",24239.89,24239.89,24239.89,24239.89,100],["2022-08-15",24239.89,25694.29,24239.89,24239.89,1800],["2022-08-16",25047.89,25047.89,25047.89,25047.89,0],["2022-08-17",22058.3,22058.3,22058.3,22058.3,100],["2022-08-18",22058.3,22058.3,22058.3,22058.3,0],["2022-08-19",22058.3,22058.3,22058.3,22058.3,0],["2022-08-22",22058.3,24159.09,22058.3,24159.09,300],["2022-08-23",24159.09,24159.09,24159.09,24159.09,300],["2022-08-24",24078.3,24078.3,24078.3,24078.3,200],["2022-08-25",24078.3,24078.3,24078.3,24078.3,0],["2022-08-26",22139.1,22139.1,22139.1,22139.1,100],["2022-08-29",22139.1,22139.1,22139.1,22139.1,100],["2022-08-30",22058.3,24159.09,20361.51,20361.51,600],["2022-08-31",23431.9,23431.9,23431.9,23431.9,100],["2022-09-05",21411.91,21411.91,21411.91,21411.91,200],["2022-09-06",21411.91,21411.91,21411.91,21411.91,0],["2022-09-07",21411.91,21411.91,21411.91,21411.91,0],["2022-09-08",21411.91,21411.91,21411.91,21411.91,0],["2022-09-09",20846.31,20846.31,18260.72,18260.72,400],["2022-09-12",18341.52,18503.12,18341.52,18503.12,400],["2022-09-13",18503.12,18503.12,18503.12,18503.12,500],["2022-09-14",18503.12,18503.12,18503.12,18503.12,0],["2022-09-15",18179.92,18179.92,18179.92,18179.92,400],["2022-09-16",15755.93,16240.73,15755.93,16240.73,300],["2022-09-19",13735.94,14543.94,13735.94,14543.94,400],["2022-09-20",11958.35,14543.94,11958.35,14543.94,400],["2022-09-21",12200.75,15917.53,12200.75,15917.53,800],["2022-09-22",17695.12,17695.12,17695.12,17695.12,1400],["2022-09-23",20280.71,20280.71,20280.71,20280.71,1000],["2022-09-26",21007.91,21815.9,21007.91,21815.9,500],["2022-09-27",18018.32,21815.9,18018.32,20199.91,1100],["2022-09-28",19957.51,19957.51,19957.51,19957.51,0],["2022-09-29",19957.51,19957.51,19957.51,19957.51,100],["2022-09-30",20199.91,20199.91,20119.11,20199.91,500],["2022-10-03",17210.33,20199.91,17210.33,20199.91,600],["2022-10-04",19472.72,19472.72,16806.33,16806.33,300],["2022-10-05",19472.72,21007.91,19472.72,21007.91,300],["2022-10-06",17775.92,17775.92,17775.92,17775.92,100],["2022-10-07",20199.91,20199.91,15917.53,15917.53,200],["2022-10-10",18099.12,20523.11,18099.12,20523.11,1000],["2022-10-11",18341.52,18341.52,18341.52,18341.52,0],["2022-10-12",20927.11,20927.11,20199.91,20199.91,400],["2022-10-13",20361.51,20361.51,20361.51,20361.51,0],["2022-10-14",22623.9,22623.9,22462.3,22462.3,400],["2022-10-17",19391.92,19391.92,19391.92,19391.92,100],["2022-10-18",22219.9,22219.9,21815.9,21815.9,500],["2022-10-19",22139.1,22139.1,22139.1,22139.1,0],["2022-10-20",22139.1,22139.1,22139.1,22139.1,0],["2022-10-21",22139.1,22139.1,18987.92,18987.92,200],["2022-10-24",23351.1,23351.1,17614.32,17614.32,200],["2022-10-25",20523.11,20523.11,20523.11,20523.11,0],["2022-10-26",20523.11,20523.11,20523.11,20523.11,0],["2022-10-27",20523.11,20523.11,20523.11,20523.11,0],["2022-10-28",20523.11,20523.11,20523.11,20523.11,0],["2022-10-31",20523.11,20523.11,17695.12,17695.12,200],["2022-11-01",16402.33,21573.51,16402.33,21492.71,400],["2022-11-02",21411.91,21411.91,21331.11,21331.11,200],["2022-11-03",21411.91,21411.91,21411.91,21411.91,200],["2022-11-04",21411.91,21411.91,21411.91,21411.91,0],["2022-11-07",18260.72,18260.72,18260.72,18260.72,100],["2022-11-08",20927.11,20927.11,20765.51,20765.51,400],["2022-11-09",20927.11,20927.11,20846.31,20846.31,300],["2022-11-10",17775.92,17775.92,17775.92,17775.92,100],["2022-11-11",17775.92,17775.92,15109.53,15190.33,400],["2022-11-14",17775.92,17775.92,17695.12,17695.12,500],["2022-11-15",17695.12,17695.12,15351.93,15351.93,1000],["2022-11-16",14543.94,15836.73,13735.94,13735.94,600],["2022-11-17",14624.74,14624.74,14624.74,14624.74,1400],["2022-11-18",14624.74,14624.74,14624.74,14624.74,0],["2022-11-21",14624.74,14624.74,14624.74,14624.74,0],["2022-11-22",14624.74,14624.74,14624.74,14624.74,0],["2022-11-23",14624.74,14624.74,14624.74,14624.74,0],["2022-11-24",16725.53,16725.53,16725.53,16725.53,100],["2022-11-25",16967.93,16967.93,16967.93,16967.93,300],["2022-11-28",19472.72,19472.72,19472.72,19472.72,100],["2022-11-29",21007.91,22381.5,21007.91,22381.5,300],["2022-11-30",21007.91,22623.9,21007.91,22623.9,200],["2022-12-01",22623.9,22623.9,21007.91,21007.91,200],["2022-12-02",21815.9,21815.9,21815.9,21815.9,300],["2022-12-05",22543.1,22543.1,22543.1,22543.1,100],["2022-12-06",19230.32,19391.92,19230.32,19391.92,700],["2022-12-07",20199.91,20199.91,19311.12,19311.12,1300],["2022-12-08",19553.51,19553.51,19553.51,19553.51,0],["2022-12-09",19553.51,19553.51,19553.51,19553.51,0],["2022-12-12",19553.51,19553.51,19553.51,19553.51,0],["2022-12-13",19553.51,19553.51,19553.51,19553.51,0],["2022-12-14",19553.51,19553.51,19553.51,19553.51,0],["2022-12-15",19553.51,19553.51,19553.51,19553.51,0],["2022-12-16",19553.51,19553.51,19553.51,19553.51,0],["2022-12-19",19553.51,19553.51,19553.51,19553.51,0],["2022-12-20",19553.51,19553.51,19553.51,19553.51,0],["2022-12-21",19553.51,19553.51,19553.51,19553.51,0],["2022-12-22",19553.51,19553.51,19553.51,19553.51,0],["2022-12-23",19553.51,19553.51,19553.51,19553.51,0],["2022-12-26",19553.51,19553.51,19553.51,19553.51,0],["2022-12-27",16644.73,16644.73,16644.73,16644.73,100],["2022-12-28",16644.73,16644.73,16644.73,16644.73,0],["2022-12-29",16644.73,16644.73,16644.73,16644.73,0],["2022-12-30",16644.73,16644.73,16644.73,16644.73,0],["2023-01-03",16725.53,16725.53,16725.53,16725.53,200],["2023-01-04",16725.53,16725.53,16725.53,16725.53,0],["2023-01-05",16725.53,16725.53,16725.53,16725.53,0],["2023-01-06",19068.72,19149.52,19068.72,19149.52,700],["2023-01-09",19149.52,19149.52,19149.52,19149.52,0],["2023-01-10",19149.52,19149.52,19149.52,19149.52,0],["2023-01-11",19149.52,19149.52,19149.52,19149.52,0],["2023-01-12",19149.52,19149.52,19149.52,19149.52,0],["2023-01-13",19149.52,19149.52,19149.52,19149.52,0],["2023-01-16",19149.52,19149.52,19149.52,19149.52,0],["2023-01-17",19149.52,19149.52,16402.33,19149.52,6800],["2023-01-18",19149.52,19149.52,19149.52,19149.52,0],["2023-01-19",19149.52,19149.52,19149.52,19149.52,0],["2023-01-27",19149.52,19149.52,19149.52,19149.52,0],["2023-01-30",19149.52,19149.52,19149.52,19149.52,0],["2023-01-31",16402.33,21815.9,16402.33,21815.9,200],["2023-02-01",19230.32,19230.32,19230.32,19230.32,300],["2023-02-02",19230.32,19230.32,19230.32,19230.32,0],["2023-02-03",19230.32,19230.32,19230.32,19230.32,0],["2023-02-06",19230.32,19230.32,19230.32,19230.32,0],["2023-02-07",19230.32,19230.32,19230.32,19230.32,0],["2023-02-08",19230.32,19230.32,19230.32,19230.32,0],["2023-02-09",19230.32,19230.32,19230.32,19230.32,0],["2023-02-10",19230.32,19230.32,19230.32,19230.32,0],["2023-02-13",19230.32,19230.32,19230.32,19230.32,0],["2023-02-14",16402.33,16402.33,16402.33,16402.33,200],["2023-02-15",16402.33,16402.33,16402.33,16402.33,1900],["2023-02-16",16402.33,16402.33,16402.33,16402.33,900],["2023-02-17",16402.33,16402.33,16402.33,16402.33,0],["2023-02-20",16402.33,16402.33,16402.33,16402.33,0],["2023-02-21",16402.33,16402.33,16402.33,16402.33,0],["2023-02-22",16402.33,16402.33,16402.33,16402.33,200],["2023-02-23",16402.33,16402.33,16402.33,16402.33,0],["2023-02-24",16402.33,16402.33,16402.33,16402.33,0],["2023-02-27",14543.94,14543.94,14543.94,14543.94,1000],["2023-02-28",14543.94,14543.94,14543.94,14543.94,0],["2023-03-01",14543.94,14543.94,14543.94,14543.94,0],["2023-03-02",14543.94,14543.94,14543.94,14543.94,200],["2023-03-03",14543.94,14543.94,14543.94,14543.94,0],["2023-03-06",14543.94,14543.94,14543.94,14543.94,0],["2023-03-07",14543.94,14543.94,14543.94,14543.94,0],["2023-03-08",14543.94,14543.94,14543.94,14543.94,0],["2023-03-09",14543.94,14543.94,14543.94,14543.94,0],["2023-03-10",14543.94,14543.94,14543.94,14543.94,0],["2023-03-13",16725.53,16725.53,16725.53,16725.53,100],["2023-03-14",16725.53,16725.53,16725.53,16725.53,100],["2023-03-15",16725.53,16725.53,16725.53,16725.53,0],["2023-03-16",16725.53,16725.53,16725.53,16725.53,0],["2023-03-17",16725.53,16725.53,16725.53,16725.53,0],["2023-03-20",16725.53,16725.53,16725.53,16725.53,0],["2023-03-21",16725.53,16725.53,16725.53,16725.53,0],["2023-03-22",16725.53,16725.53,16725.53,16725.53,0],["2023-03-23",16725.53,16725.53,16725.53,16725.53,0],["2023-03-24",16725.53,16725.53,16725.53,16725.53,500],["2023-03-27",16725.53,16725.53,16725.53,16725.53,0],["2023-03-28",16725.53,16725.53,16725.53,16725.53,0],["2023-03-29",16725.53,16725.53,16725.53,16725.53,0],["2023-03-30",16725.53,16725.53,16725.53,16725.53,0],["2023-03-31",16725.53,16725.53,16725.53,16725.53,0],["2023-04-03",16725.53,16725.53,16725.53,16725.53,0],["2023-04-04",16725.53,16725.53,16725.53,16725.53,0],["2023-04-05",16725.53,16725.53,16725.53,16725.53,0],["2023-04-06",16725.53,16725.53,16725.53,16725.53,0],["2023-04-07",16725.53,16725.53,16725.53,16725.53,0],["2023-04-10",16725.53,16725.53,16725.53,16725.53,100],["2023-04-11",16725.53,16725.53,16725.53,16725.53,0],["2023-04-12",16806.33,16806.33,16806.33,16806.33,100],["2023-04-13",16806.33,16806.33,16806.33,16806.33,0],["2023-04-14",16806.33,16806.33,16806.33,16806.33,0],["2023-04-17",16806.33,16806.33,16806.33,16806.33,0],["2023-04-18",16806.33,16806.33,16806.33,16806.33,0],["2023-04-19",16806.33,16806.33,16806.33,16806.33,0],["2023-04-20",16806.33,16806.33,16806.33,16806.33,0],["2023-04-21",16806.33,16806.33,16806.33,16806.33,0],["2023-04-24",16806.33,16806.33,16806.33,16806.33,0],["2023-04-25",16806.33,16806.33,16806.33,16806.33,0],["2023-04-26",16806.33,16806.33,16806.33,16806.33,0],["2023-04-27",16806.33,16806.33,16806.33,16806.33,0],["2023-04-28",16806.33,16806.33,16806.33,16806.33,0],["2023-05-04",16806.33,16806.33,16806.33,16806.33,200],["2023-05-05",16806.33,16806.33,16806.33,16806.33,0],["2023-05-08",16806.33,16806.33,16806.33,16806.33,0],["2023-05-09",14301.54,14543.94,14301.54,14543.94,3000],["2023-05-10",14382.34,14382.34,14382.34,14382.34,200],["2023-05-11",16159.93,16159.93,16159.93,16159.93,100],["2023-05-12",16159.93,16159.93,16159.93,16159.93,100],["2023-05-15",16159.93,16159.93,16159.93,16159.93,0],["2023-05-16",16159.93,16159.93,16159.93,16159.93,0],["2023-05-17",16159.93,16159.93,16159.93,16159.93,0],["2023-05-18",16159.93,16159.93,16159.93,16159.93,168300],["2023-05-19",16159.93,16159.93,16159.93,16159.93,0],["2023-05-22",16159.93,16159.93,16159.93,16159.93,0],["2023-05-23",16159.93,16159.93,16159.93,16159.93,0],["2023-05-24",16159.93,16159.93,16159.93,16159.93,0],["2023-05-25",16159.93,16159.93,16159.93,16159.93,0],["2023-05-26",16159.93,16159.93,16159.93,16159.93,0],["2023-05-29",16159.93,16159.93,16159.93,16159.93,1100],["2023-05-30",16159.93,16159.93,16159.93,16159.93,0],["2023-05-31",16159.93,16159.93,16159.93,16159.93,1100],["2023-06-01",17775.92,18583.92,17775.92,18583.92,1900],["2023-06-02",16240.73,16240.73,15998.33,15998.33,300],["2023-06-05",16159.93,16159.93,16159.93,16159.93,0],["2023-06-06",16159.93,16159.93,16159.93,16159.93,0],["2023-06-07",16159.93,16159.93,16159.93,16159.93,1700],["2023-06-08",16159.93,18583.92,16159.93,18583.92,2100],["2023-06-09",18099.12,20199.91,18099.12,20199.91,600],["2023-06-12",18583.92,18583.92,18583.92,18583.92,100],["2023-06-13",18583.92,18583.92,18583.92,18583.92,0],["2023-06-14",18583.92,18583.92,18583.92,18583.92,0],["2023-06-15",18583.92,18583.92,18583.92,18583.92,0],["2023-06-16",18583.92,18583.92,18583.92,18583.92,0],["2023-06-19",16658.56,16658.56,15905.16,15905.16,300],["2023-06-20",17579.38,17579.38,17579.38,17579.38,100],["2023-06-21",19253.61,19253.61,14984.33,14984.33,2800],["2023-06-22",17579.38,17746.81,17579.38,17579.38,1800],["2023-06-23",16825.98,16825.98,16742.27,16742.27,800],["2023-06-26",17411.96,17411.96,17411.96,17411.96,200],["2023-06-27",17411.96,17411.96,17411.96,17411.96,100],["2023-06-28",17411.96,17411.96,17411.96,17411.96,0],["2023-06-29",15235.47,15235.47,15235.47,15235.47,300],["2023-06-30",16658.56,16658.56,16658.56,16658.56,600],["2023-07-03",16658.56,16658.56,16658.56,16658.56,0],["2023-07-04",15319.18,15319.18,15319.18,15319.18,300],["2023-07-05",13477.53,13477.53,13477.53,13477.53,100],["2023-07-06",13477.53,13477.53,13477.53,13477.53,0],["2023-07-07",13979.79,13979.79,13979.79,13979.79,700],["2023-07-10",16072.58,16072.58,16072.58,16072.58,2200],["2023-07-11",16072.58,16072.58,16072.58,16072.58,0],["2023-07-12",14482.06,16072.58,14482.06,16072.58,1000],["2023-07-13",17411.96,17411.96,16909.69,16993.4,800],["2023-07-14",14900.62,15151.75,14900.62,15151.75,200],["2023-07-17",15402.89,15905.16,15319.18,15905.16,1500],["2023-07-18",15402.89,15402.89,15402.89,15402.89,300],["2023-07-19",15319.18,15402.89,15319.18,15402.89,3000],["2023-07-20",15402.89,15402.89,15402.89,15402.89,400],["2023-07-21",15319.18,15402.89,15319.18,15319.18,1100],["2023-07-24",15486.6,15486.6,15486.6,15486.6,300],["2023-07-25",15486.6,15486.6,15486.6,15486.6,600],["2023-07-26",15486.6,15486.6,15486.6,15486.6,0],["2023-07-27",15068.04,15068.04,15068.04,15068.04,200],["2023-07-28",15068.04,15068.04,15068.04,15068.04,0],["2023-07-31",15068.04,15068.04,15068.04,15068.04,0],["2023-08-01",15319.18,15319.18,15319.18,15319.18,500],["2023-08-02",15319.18,15319.18,15319.18,15319.18,1200],["2023-08-03",15319.18,15319.18,15319.18,15319.18,0],["2023-08-04",15068.04,15068.04,15068.04,15068.04,700],["2023-08-07",16742.27,16742.27,16742.27,16742.27,100],["2023-08-08",16742.27,16742.27,16742.27,16742.27,900],["2023-08-09",16742.27,16742.27,16742.27,16742.27,1000],["2023-08-10",16742.27,16742.27,16742.27,16742.27,0],["2023-08-11",16742.27,16742.27,16742.27,16742.27,1300],["2023-08-14",16742.27,16742.27,16742.27,16742.27,5200],["2023-08-15",16742.27,16742.27,16742.27,16742.27,900],["2023-08-16",16742.27,16742.27,16742.27,16742.27,0],["2023-08-17",19253.61,19253.61,18835.05,18835.05,1300],["2023-08-18",16323.71,16323.71,16323.71,16323.71,3400],["2023-08-21",17579.38,17579.38,17579.38,17579.38,200],["2023-08-22",17579.38,17579.38,17579.38,17579.38,0],["2023-08-23",17579.38,17579.38,15905.16,16742.27,5400],["2023-08-24",19169.9,19169.9,19169.9,19169.9,100],["2023-08-25",19169.9,19169.9,19169.9,19169.9,100],["2023-08-28",19169.9,19169.9,16742.27,16742.27,300],["2023-08-29",18332.79,18332.79,18332.79,18332.79,0],["2023-08-30",18332.79,18332.79,18332.79,18332.79,0],["2023-08-31",16323.71,16323.71,16323.71,16323.71,900],["2023-09-05",16323.71,16323.71,15905.16,15905.16,2100],["2023-09-06",16156.29,16156.29,16156.29,16156.29,0],["2023-09-07",17244.54,17244.54,17244.54,17244.54,1000],["2023-09-08",17244.54,17244.54,17244.54,17244.54,0],["2023-09-11",17244.54,17244.54,17244.54,17244.54,0],["2023-09-12",17244.54,17244.54,17244.54,17244.54,0],["2023-09-13",15068.04,15068.04,15068.04,15068.04,100],["2023-09-14",15068.04,15068.04,15068.04,15068.04,0],["2023-09-15",15068.04,15068.04,15068.04,15068.04,0],["2023-09-18",15068.04,15068.04,15068.04,15068.04,0],["2023-09-19",15068.04,15068.04,15068.04,15068.04,0],["2023-09-20",14482.06,14482.06,14482.06,14482.06,100],["2023-09-21",16491.14,16491.14,16491.14,16491.14,100],["2023-09-22",14733.2,14733.2,14733.2,14733.2,100],["2023-09-25",14733.2,14733.2,14733.2,14733.2,0],["2023-09-26",14733.2,14733.2,14733.2,14733.2,100],["2023-09-27",14733.2,14733.2,14733.2,14733.2,0],["2023-09-28",14733.2,14733.2,14733.2,14733.2,0],["2023-09-29",14733.2,14733.2,14733.2,14733.2,0],["2023-10-02",14733.2,14733.2,14733.2,14733.2,0],["2023-10-03",16909.69,16909.69,16909.69,16909.69,800],["2023-10-04",17579.38,19253.61,17579.38,19253.61,200],["2023-10-05",18416.5,18416.5,18416.5,18416.5,0],["2023-10-06",18416.5,18416.5,18416.5,18416.5,0],["2023-10-09",18416.5,18416.5,18416.5,18416.5,300],["2023-10-10",18416.5,18416.5,18416.5,18416.5,0],["2023-10-11",18416.5,18416.5,18416.5,18416.5,0],["2023-10-12",18416.5,18416.5,18416.5,18416.5,0],["2023-10-13",17579.38,17579.38,17579.38,17579.38,100],["2023-10-16",17579.38,17579.38,17579.38,17579.38,0],["2023-10-17",17579.38,17579.38,17579.38,17579.38,0],["2023-10-18",18416.5,19169.9,18416.5,19169.9,300],["2023-10-19",18667.63,18667.63,18667.63,18667.63,0],["2023-10-20",18667.63,18667.63,18667.63,18667.63,0],["2023-10-23",18667.63,18667.63,18667.63,18667.63,0],["2023-10-24",17579.38,17579.38,15905.16,15905.16,200],["2023-10-25",16742.27,16742.27,16742.27,16742.27,0],["2023-10-26",16742.27,16742.27,16742.27,16742.27,0],["2023-10-27",16742.27,16742.27,16742.27,16742.27,0],["2023-10-30",16742.27,16742.27,16742.27,16742.27,0],["2023-10-31",16742.27,16742.27,16742.27,16742.27,0],["2023-11-01",16742.27,16742.27,16742.27,16742.27,0],["2023-11-02",16742.27,16742.27,16742.27,16742.27,100],["2023-11-03",16742.27,16742.27,16742.27,16742.27,0],["2023-11-06",16742.27,16742.27,16742.27,16742.27,100],["2023-11-07",16742.27,16742.27,16742.27,16742.27,0],["2023-11-08",16742.27,16742.27,16742.27,16742.27,0],["2023-11-09",18416.5,18416.5,18416.5,18416.5,100],["2023-11-10",18416.5,18416.5,18416.5,18416.5,0],["2023-11-13",18416.5,18416.5,18416.5,18416.5,0],["2023-11-14",15654.02,15654.02,15654.02,15654.02,500],["2023-11-15",17579.38,17579.38,16742.27,16742.27,300],["2023-11-16",16993.4,16993.4,16993.4,16993.4,0],["2023-11-17",16993.4,16993.4,16993.4,16993.4,0],["2023-11-20",16993.4,16993.4,16993.4,16993.4,0],["2023-11-21",16993.4,16993.4,16993.4,16993.4,300],["2023-11-22",16993.4,16993.4,16993.4,16993.4,0],["2023-11-23",16993.4,16993.4,16993.4,16993.4,0],["2023-11-24",16993.4,16993.4,16993.4,16993.4,0],["2023-11-27",16993.4,16993.4,16993.4,16993.4,0],["2023-11-28",16993.4,16993.4,16993.4,16993.4,0],["2023-11-29",16993.4,16993.4,16993.4,16993.4,0],["2023-11-30",16825.98,16825.98,16825.98,16825.98,100],["2023-12-01",16825.98,16825.98,16825.98,16825.98,0],["2023-12-04",16825.98,16825.98,16825.98,16825.98,300],["2023-12-05",16825.98,16825.98,16825.98,16825.98,0],["2023-12-06",16825.98,16825.98,16825.98,16825.98,0],["2023-12-07",16825.98,16825.98,16825.98,16825.98,0],["2023-12-08",16825.98,16825.98,16825.98,16825.98,100],["2023-12-11",16825.98,16825.98,16825.98,16825.98,100],["2023-12-12",16825.98,16825.98,16825.98,16825.98,0],["2023-12-13",16742.27,16742.27,16742.27,16742.27,200],["2023-12-14",16742.27,16742.27,16742.27,16742.27,300],["2023-12-15",16742.27,16742.27,16742.27,16742.27,0],["2023-12-18",16742.27,16742.27,16742.27,16742.27,0],["2023-12-19",16742.27,16742.27,16742.27,16742.27,0],["2023-12-20",16742.27,16742.27,16742.27,16742.27,0],["2023-12-21",16742.27,16742.27,16742.27,16742.27,0],["2023-12-22",16742.27,16742.27,16742.27,16742.27,0],["2023-12-25",16742.27,16742.27,16742.27,16742.27,0],["2023-12-26",16742.27,16742.27,16742.27,16742.27,0],["2023-12-27",16742.27,16742.27,16742.27,16742.27,100],["2023-12-28",16742.27,16742.27,16742.27,16742.27,100],["2023-12-29",16574.85,16574.85,14314.64,16323.71,900],["2024-01-02",15737.73,15737.73,15737.73,15737.73,0],["2024-01-03",15737.73,15737.73,15737.73,15737.73,0],["2024-01-04",15737.73,15737.73,15737.73,15737.73,0],["2024-01-05",15737.73,15737.73,15737.73,15737.73,700],["2024-01-08",15737.73,15737.73,15737.73,15737.73,4300],["2024-01-09",15737.73,15737.73,15737.73,15737.73,0],["2024-01-10",15737.73,15737.73,15737.73,15737.73,0],["2024-01-11",15737.73,15737.73,15737.73,15737.73,0],["2024-01-12",15737.73,15737.73,15737.73,15737.73,0],["2024-01-15",15737.73,15737.73,15737.73,15737.73,0],["2024-01-16",15737.73,15737.73,15737.73,15737.73,200],["2024-01-17",15737.73,15737.73,15737.73,15737.73,300],["2024-01-18",15737.73,15737.73,15737.73,15737.73,0],["2024-01-19",15737.73,15737.73,15737.73,15737.73,0],["2024-01-22",15737.73,15737.73,15737.73,15737.73,0],["2024-01-23",15737.73,15737.73,15737.73,15737.73,0],["2024-01-24",15737.73,15737.73,15737.73,15737.73,0],["2024-01-25",15737.73,15737.73,15737.73,15737.73,0],["2024-01-26",15737.73,15737.73,15737.73,15737.73,0],["2024-01-29",15737.73,15737.73,15737.73,15737.73,0],["2024-01-30",15737.73,15737.73,15737.73,15737.73,200],["2024-01-31",17160.83,17160.83,17160.83,17160.83,100],["2024-02-01",17160.83,17160.83,17160.83,17160.83,0],["2024-02-02",17160.83,17160.83,17160.83,17160.83,0],["2024-02-05",17160.83,17160.83,17160.83,17160.83,0],["2024-02-06",17160.83,17160.83,17160.83,17160.83,0],["2024-02-07",17160.83,17160.83,17160.83,17160.83,0],["2024-02-15",17160.83,17160.83,17160.83,17160.83,0],["2024-02-16",17160.83,17160.83,17160.83,17160.83,0],["2024-02-19",17160.83,17160.83,17160.83,17160.83,200],["2024-02-20",17160.83,17160.83,17160.83,17160.83,0],["2024-02-21",17160.83,17160.83,17160.83,17160.83,0],["2024-02-22",17160.83,17160.83,17160.83,17160.83,0],["2024-02-23",17160.83,17160.83,17160.83,17160.83,0],["2024-02-26",16742.27,16742.27,16742.27,16742.27,1000],["2024-02-27",16742.27,16742.27,16742.27,16742.27,300],["2024-02-28",16742.27,16742.27,16742.27,16742.27,0],["2024-02-29",16742.27,16742.27,14398.35,14398.35,300],["2024-03-01",15151.75,15151.75,15151.75,15151.75,200],["2024-03-04",13728.66,13728.66,13728.66,13728.66,100],["2024-03-05",13728.66,13728.66,13728.66,13728.66,0],["2024-03-06",14063.51,14063.51,14063.51,14063.51,100],["2024-03-07",14063.51,14063.51,14063.51,14063.51,0],["2024-03-08",14314.64,16156.29,14314.64,16156.29,4900],["2024-03-11",16407.42,16407.42,16407.42,16407.42,100],["2024-03-12",16407.42,16407.42,16407.42,16407.42,0],["2024-03-13",16407.42,16407.42,16407.42,16407.42,400],["2024-03-14",16407.42,16742.27,16407.42,16742.27,1200],["2024-03-15",16658.56,16742.27,16658.56,16742.27,400],["2024-03-18",16742.27,16742.27,16742.27,16742.27,0],["2024-03-19",14565.77,14565.77,14565.77,14565.77,100],["2024-03-20",16658.56,16658.56,16658.56,16658.56,100],["2024-03-21",16742.27,16742.27,16742.27,16742.27,300],["2024-03-22",16742.27,16742.27,14649.49,14649.49,4100],["2024-03-25",15068.04,15068.04,15068.04,15068.04,500],["2024-03-26",15235.47,17328.25,15235.47,16909.69,1600],["2024-03-27",16909.69,16909.69,16909.69,16909.69,300],["2024-03-28",15068.04,17160.83,15068.04,17160.83,1100],["2024-03-29",15235.47,15235.47,15235.47,15235.47,100],["2024-04-01",15235.47,15235.47,15235.47,15235.47,0],["2024-04-02",15235.47,15235.47,15235.47,15235.47,0],["2024-04-03",15235.47,15235.47,15235.47,15235.47,100],["2024-04-04",15235.47,15235.47,15235.47,15235.47,0],["2024-04-05",15235.47,16574.85,15235.47,16574.85,1000],["2024-04-08",15486.6,15486.6,15486.6,15486.6,1000],["2024-04-09",15486.6,15486.6,15235.47,15235.47,200],["2024-04-10",14314.64,16323.71,14314.64,16323.71,700],["2024-04-11",15905.16,15905.16,15905.16,15905.16,100],["2024-04-12",15737.73,15737.73,15737.73,15737.73,300],["2024-04-15",15654.02,15654.02,13393.82,13561.24,8100],["2024-04-16",13561.24,13561.24,13561.24,13561.24,8500],["2024-04-17",13561.24,13561.24,13561.24,13561.24,400],["2024-04-19",13561.24,13561.24,13561.24,13561.24,100],["2024-04-22",13561.24,13561.24,13561.24,13561.24,200],["2024-04-23",13561.24,13561.24,13561.24,13561.24,0],["2024-04-24",13561.24,13561.24,13561.24,13561.24,1200],["2024-04-25",13561.24,13561.24,13561.24,13561.24,0],["2024-04-26",13561.24,13561.24,13561.24,13561.24,0],["2024-05-02",13561.24,13561.24,13561.24,13561.24,0],["2024-05-03",13561.24,13561.24,13561.24,13561.24,0],["2024-05-06",13561.24,13561.24,13561.24,13561.24,0],["2024-05-07",14314.64,14314.64,14147.22,14147.22,200],["2024-05-08",12556.7,12556.7,12556.7,12556.7,100],["2024-05-09",13561.24,13561.24,13561.24,13561.24,1800],["2024-05-10",13561.24,13561.24,13561.24,13561.24,300],["2024-05-13",13477.53,13477.53,13310.1,13310.1,700],["2024-05-14",14230.93,15235.47,14230.93,15068.04,9700],["2024-05-15",15068.04,15068.04,15068.04,15068.04,600],["2024-05-16",15068.04,15068.04,15068.04,15068.04,0],["2024-05-17",15068.04,15068.04,15068.04,15068.04,0],["2024-05-20",15068.04,15068.04,15068.04,15068.04,200],["2024-05-21",15068.04,15068.04,15068.04,15068.04,0],["2024-05-22",15068.04,15068.04,15068.04,15068.04,0],["2024-05-23",15068.04,15068.04,15068.04,15068.04,0],["2024-05-24",15068.04,15068.04,15068.04,15068.04,600],["2024-05-27",15068.04,15068.04,12891.55,15068.04,2600],["2024-05-28",14733.2,14733.2,14733.2,14733.2,9300],["2024-05-29",14733.2,15235.47,14733.2,15235.47,500],["2024-05-30",14816.91,15068.04,14816.91,15068.04,1100],["2024-05-31",15235.47,15235.47,15235.47,15235.47,100],["2024-06-03",15235.47,15235.47,15235.47,15235.47,0],["2024-06-04",15235.47,15235.47,15235.47,15235.47,0],["2024-06-05",15235.47,15235.47,15235.47,15235.47,0],["2024-06-06",15235.47,15235.47,15235.47,15235.47,0],["2024-06-07",15235.47,15235.47,15235.47,15235.47,0],["2024-06-10",15235.47,15235.47,15235.47,15235.47,0],["2024-06-11",15235.47,15235.47,15235.47,15235.47,0],["2024-06-12",15068.04,15068.04,15068.04,15068.04,100],["2024-06-13",15068.04,15068.04,15068.04,15068.04,0],["2024-06-14",15068.04,15068.04,15068.04,15068.04,0],["2024-06-17",15068.04,15068.04,15068.04,15068.04,3900],["2024-06-18",15068.04,15068.04,15068.04,15068.04,0],["2024-06-19",15068.04,15068.04,15068.04,15068.04,0],["2024-06-20",15068.04,15068.04,15068.04,15068.04,0],["2024-06-21",15068.04,15068.04,15068.04,15068.04,2000],["2024-06-24",15068.04,15068.04,15068.04,15068.04,0],["2024-06-25",15068.04,15068.04,15068.04,15068.04,0],["2024-06-26",15068.04,15068.04,13477.53,13477.53,2700],["2024-06-27",13812.37,13812.37,13812.37,13812.37,0],["2024-06-28",14230.93,14649.49,14230.93,14230.93,1400],["2024-07-01",14565.77,14565.77,14565.77,14565.77,200],["2024-07-02",14565.77,14565.77,14565.77,14565.77,0],["2024-07-03",14565.77,14565.77,14565.77,14565.77,0],["2024-07-04",13142.68,13142.68,13142.68,13142.68,100],["2024-07-05",13393.82,13393.82,13393.82,13393.82,1000],["2024-07-08",14230.93,14230.93,14230.93,14230.93,100],["2024-07-09",15988.87,15988.87,15988.87,15988.87,100],["2024-07-10",15988.87,17997.94,15988.87,17914.23,700],["2024-07-11",18249.07,18332.79,18249.07,18332.79,2400],["2024-07-12",20927.84,20927.84,19169.9,19169.9,3400],["2024-07-15",19169.9,19169.9,19169.9,19169.9,100],["2024-07-16",18416.5,18416.5,18416.5,18416.5,100],["2024-07-17",18416.5,18416.5,18416.5,18416.5,0],["2024-07-18",15662.63,15662.63,15662.63,15662.63,500],["2024-07-19",15662.63,15662.63,15662.63,15662.63,100],["2024-07-22",15662.63,15662.63,15662.63,15662.63,0],["2024-07-23",15490.51,15490.51,15490.51,15490.51,1100],["2024-07-24",15490.51,15490.51,15490.51,15490.51,0],["2024-07-25",13166.93,13166.93,13166.93,13166.93,300],["2024-07-26",13769.34,13769.34,13769.34,13769.34,100],["2024-07-29",13769.34,13941.46,13769.34,13941.46,1400],["2024-07-30",13941.46,13941.46,13941.46,13941.46,300],["2024-07-31",13941.46,13941.46,13941.46,13941.46,200],["2024-08-01",13941.46,13941.46,13941.46,13941.46,0],["2024-08-02",13941.46,13941.46,13941.46,13941.46,0],["2024-08-05",12048.18,12048.18,11876.06,11876.06,500],["2024-08-06",11962.12,11962.12,11962.12,11962.12,0],["2024-08-07",13683.28,13683.28,13683.28,13683.28,300],["2024-08-08",15576.57,15576.57,15576.57,15576.57,100],["2024-08-09",15576.57,17900.15,15576.57,16351.09,2200],["2024-08-12",16523.21,16523.21,16523.21,16523.21,0],["2024-08-13",16351.09,16351.09,16351.09,16351.09,100],["2024-08-14",16265.04,16351.09,16265.04,16351.09,700],["2024-08-15",16351.09,16351.09,16351.09,16351.09,0],["2024-08-16",16351.09,16351.09,16351.09,16351.09,0],["2024-08-19",15920.8,15920.8,14629.93,14629.93,1600],["2024-08-20",15404.45,15404.45,15404.45,15404.45,0],["2024-08-21",15404.45,15404.45,15404.45,15404.45,100],["2024-08-22",15404.45,15404.45,15404.45,15404.45,100],["2024-08-23",15404.45,15404.45,15404.45,15404.45,0],["2024-08-26",15404.45,15404.45,14629.93,14629.93,200],["2024-08-27",15060.22,15060.22,15060.22,15060.22,0],["2024-08-28",15060.22,15060.22,15060.22,15060.22,0],["2024-08-29",15060.22,15060.22,15060.22,15060.22,100],["2024-08-30",15060.22,15060.22,15060.22,15060.22,0],["2024-09-04",15060.22,15060.22,15060.22,15060.22,100],["2024-09-05",15060.22,15060.22,15060.22,15060.22,0],["2024-09-06",14974.16,14974.16,14974.16,14974.16,1400],["2024-09-09",17211.68,17211.68,17211.68,17211.68,100],["2024-09-10",17211.68,17211.68,17211.68,17211.68,500],["2024-09-11",14629.93,17814.09,14629.93,17814.09,300],["2024-09-12",16781.39,16781.39,16781.39,16781.39,0],["2024-09-13",18846.79,18846.79,18846.79,18846.79,100],["2024-09-16",18846.79,18846.79,18846.79,18846.79,0],["2024-09-17",18846.79,18846.79,18846.79,18846.79,0],["2024-09-18",18760.73,18760.73,18760.73,18760.73,100],["2024-09-19",18760.73,18760.73,18760.73,18760.73,0],["2024-09-20",18760.73,18760.73,18760.73,18760.73,0],["2024-09-23",16006.86,16006.86,16006.86,16006.86,7100],["2024-09-24",16006.86,16006.86,16006.86,16006.86,1000],["2024-09-25",13941.46,13941.46,13855.4,13855.4,200],["2024-09-26",13941.46,13941.46,13941.46,13941.46,0],["2024-09-27",14543.87,14543.87,14027.52,14027.52,400],["2024-09-30",14027.52,14199.64,14027.52,14199.64,200],["2024-10-01",14113.58,14113.58,14113.58,14113.58,0],["2024-10-02",15318.39,16092.92,12048.18,16006.86,7800],["2024-10-03",16867.45,16953.5,16781.39,16867.45,400],["2024-10-04",16867.45,19277.08,16867.45,19277.08,500],["2024-10-07",18158.32,18158.32,18158.32,18158.32,0],["2024-10-08",18158.32,18158.32,18158.32,18158.32,0],["2024-10-09",18158.32,18158.32,18158.32,18158.32,0],["2024-10-10",18158.32,18158.32,18158.32,18158.32,0],["2024-10-11",18158.32,18158.32,18158.32,18158.32,0],["2024-10-14",18158.32,18158.32,18158.32,18158.32,0],["2024-10-15",15490.51,15490.51,15490.51,15490.51,900],["2024-10-16",15490.51,15490.51,15490.51,15490.51,0],["2024-10-17",15490.51,15490.51,15490.51,15490.51,0],["2024-10-18",15490.51,15490.51,15490.51,15490.51,0],["2024-10-21",15490.51,15490.51,15490.51,15490.51,0],["2024-10-22",15490.51,15490.51,15490.51,15490.51,0],["2024-10-23",15490.51,15490.51,15490.51,15490.51,0],["2024-10-24",15490.51,15490.51,15490.51,15490.51,0],["2024-10-25",15490.51,15490.51,15490.51,15490.51,0],["2024-10-28",15490.51,15490.51,15490.51,15490.51,0],["2024-10-29",15490.51,15490.51,15490.51,15490.51,0],["2024-10-30",15490.51,15490.51,15490.51,15490.51,0],["2024-10-31",15490.51,15490.51,15490.51,15490.51,0],["2024-11-01",15490.51,15490.51,15490.51,15490.51,0],["2024-11-04",15490.51,15490.51,15490.51,15490.51,0],["2024-11-05",15490.51,15490.51,15490.51,15490.51,0],["2024-11-06",15490.51,15490.51,15490.51,15490.51,0],["2024-11-07",15490.51,15490.51,15490.51,15490.51,0],["2024-11-08",13166.93,13166.93,13166.93,13166.93,300],["2024-11-11",11359.71,12908.76,11359.71,12908.76,400],["2024-11-12",12478.47,12478.47,11187.59,11187.59,1600],["2024-11-13",11703.94,13425.11,11703.94,13425.11,7900],["2024-11-14",11617.88,12908.76,11531.82,12908.76,1700],["2024-11-15",12736.64,12736.64,12736.64,12736.64,200],["2024-11-18",12736.64,12736.64,12736.64,12736.64,0],["2024-11-19",12736.64,12736.64,12736.64,12736.64,0],["2024-11-20",12736.64,12736.64,12736.64,12736.64,100],["2024-11-21",12736.64,12736.64,12736.64,12736.64,0],["2024-11-22",12736.64,12736.64,12736.64,12736.64,0],["2024-11-25",13769.34,13769.34,13769.34,13769.34,100],["2024-11-26",13769.34,13769.34,13769.34,13769.34,0],["2024-11-27",13769.34,13769.34,13769.34,13769.34,0],["2024-11-28",13769.34,13769.34,13769.34,13769.34,100],["2024-11-29",13769.34,13769.34,13769.34,13769.34,0],["2024-12-02",13769.34,13769.34,13769.34,13769.34,0],["2024-12-03",13769.34,13769.34,13769.34,13769.34,0],["2024-12-04",13769.34,13769.34,13769.34,13769.34,0],["2024-12-05",13769.34,13769.34,13769.34,13769.34,0],["2024-12-06",13769.34,13769.34,13769.34,13769.34,0],["2024-12-09",12908.76,12908.76,12908.76,12908.76,100],["2024-12-10",12908.76,12908.76,12908.76,12908.76,0],["2024-12-11",12908.76,12908.76,12908.76,12908.76,900],["2024-12-12",12908.76,14629.93,12908.76,14629.93,500],["2024-12-13",13252.99,13252.99,13252.99,13252.99,0],["2024-12-16",13252.99,13252.99,13252.99,13252.99,400],["2024-12-17",13252.99,13252.99,13252.99,13252.99,0],["2024-12-18",13252.99,13252.99,13252.99,13252.99,0],["2024-12-19",13252.99,13252.99,13252.99,13252.99,0],["2024-12-20",13252.99,13252.99,13252.99,13252.99,100],["2024-12-23",13252.99,13252.99,13252.99,13252.99,0],["2024-12-24",13252.99,13252.99,13252.99,13252.99,0],["2024-12-25",13252.99,13252.99,13252.99,13252.99,0],["2024-12-26",13252.99,13252.99,13252.99,13252.99,100],["2024-12-27",13252.99,13252.99,13252.99,13252.99,0],["2024-12-30",13252.99,13252.99,13252.99,13252.99,0],["2024-12-31",13252.99,13252.99,13252.99,13252.99,0],["2025-01-02",13252.99,13252.99,13252.99,13252.99,0],["2025-01-03",13252.99,13252.99,13252.99,13252.99,100],["2025-01-06",13252.99,13252.99,13252.99,13252.99,0],["2025-01-07",13252.99,13252.99,13252.99,13252.99,0],["2025-01-08",13252.99,13252.99,13252.99,13252.99,0],["2025-01-09",13252.99,13252.99,13252.99,13252.99,0],["2025-01-10",13252.99,13252.99,13252.99,13252.99,0],["2025-01-13",13252.99,13252.99,13252.99,13252.99,0],["2025-01-14",13252.99,13252.99,13252.99,13252.99,0],["2025-01-15",13252.99,13252.99,13252.99,13252.99,0],["2025-01-16",13252.99,13252.99,13252.99,13252.99,0],["2025-01-17",13597.23,13597.23,13597.23,13597.23,200],["2025-01-20",13597.23,13597.23,13597.23,13597.23,0],["2025-01-21",13597.23,13597.23,13597.23,13597.23,0],["2025-01-22",13597.23,13597.23,13597.23,13597.23,0],["2025-01-23",14629.93,14629.93,14543.87,14543.87,300],["2025-01-24",14629.93,14629.93,14629.93,14629.93,0],["2025-02-03",14629.93,14629.93,14629.93,14629.93,0],["2025-02-04",14629.93,14629.93,14629.93,14629.93,0],["2025-02-05",14629.93,14629.93,14629.93,14629.93,0],["2025-02-06",13597.23,13597.23,13597.23,13597.23,800],["2025-02-07",13597.23,13769.34,13597.23,13769.34,800],["2025-02-10",13683.28,13683.28,13683.28,13683.28,0],["2025-02-11",13855.4,13941.46,13769.34,13769.34,800],["2025-02-12",13855.4,13855.4,13855.4,13855.4,0],["2025-02-13",13769.34,13769.34,13769.34,13769.34,800],["2025-02-14",13769.34,13769.34,13769.34,13769.34,300],["2025-02-17",13769.34,13769.34,13769.34,13769.34,400],["2025-02-18",13769.34,13769.34,13769.34,13769.34,100],["2025-02-19",13769.34,13769.34,13769.34,13769.34,0],["2025-02-20",13769.34,13769.34,13769.34,13769.34,0],["2025-02-21",13769.34,13769.34,13769.34,13769.34,0],["2025-02-24",13769.34,13769.34,13769.34,13769.34,1000],["2025-02-25",13769.34,13769.34,13769.34,13769.34,100],["2025-02-26",13769.34,13769.34,13769.34,13769.34,0],["2025-02-27",14629.93,14629.93,13769.34,14629.93,600],["2025-02-28",14371.75,14371.75,14371.75,14371.75,0],["2025-03-03",14371.75,14371.75,14371.75,14371.75,0],["2025-03-04",14371.75,14371.75,14371.75,14371.75,0],["2025-03-05",14371.75,14371.75,14371.75,14371.75,0],["2025-03-06",14629.93,14629.93,14629.93,14629.93,100],["2025-03-07",13769.34,13769.34,13769.34,13769.34,100],["2025-03-10",13769.34,13769.34,13769.34,13769.34,500],["2025-03-11",13769.34,13769.34,13769.34,13769.34,0],["2025-03-12",13769.34,13769.34,13769.34,13769.34,100],["2025-03-13",12134.23,12134.23,12134.23,12134.23,900],["2025-03-14",12134.23,12134.23,12134.23,12134.23,0],["2025-03-17",12134.23,13941.46,12134.23,13941.46,500],["2025-03-18",13941.46,13941.46,13597.23,13855.4,2100],["2025-03-19",13855.4,13855.4,13855.4,13855.4,0],["2025-03-20",13855.4,13855.4,13855.4,13855.4,0],["2025-03-21",13855.4,13855.4,13855.4,13855.4,0],["2025-03-24",13855.4,13855.4,13855.4,13855.4,0],["2025-03-25",13855.4,13855.4,13855.4,13855.4,0],["2025-03-26",13855.4,13855.4,13855.4,13855.4,1000],["2025-03-27",13855.4,13855.4,13855.4,13855.4,100],["2025-03-28",12908.76,12908.76,12908.76,12908.76,100],["2025-03-31",12908.76,12908.76,12908.76,12908.76,100],["2025-04-01",12908.76,12908.76,12908.76,12908.76,0],["2025-04-02",14457.81,14457.81,14457.81,14457.81,300],["2025-04-03",14457.81,14457.81,14457.81,14457.81,0],["2025-04-04",12306.35,12306.35,12306.35,12306.35,15700],["2025-04-08",10585.18,10585.18,10499.12,10499.12,15000],["2025-04-09",9036.13,9036.13,9036.13,9036.13,9400],["2025-04-10",10327.01,10327.01,10327.01,10327.01,2800],["2025-04-11",11187.59,11445.77,11187.59,11359.71,1300],["2025-04-14",11359.71,11445.77,11359.71,11445.77,500],["2025-04-15",11876.06,11876.06,11876.06,11876.06,1100],["2025-04-16",10240.95,10240.95,10154.89,10154.89,24900],["2025-04-17",10154.89,10154.89,10154.89,10154.89,0],["2025-04-18",10154.89,10327.01,10154.89,10327.01,300],["2025-04-21",10327.01,10499.12,10327.01,10499.12,600],["2025-04-22",10499.12,10499.12,8864.01,8864.01,34700],["2025-04-23",10154.89,10154.89,10154.89,10154.89,9100],["2025-04-24",11187.59,11187.59,10154.89,10327.01,2800],["2025-04-25",10757.3,10757.3,10327.01,10757.3,4000],["2025-04-28",10327.01,10327.01,10327.01,10327.01,3000],["2025-04-29",10757.3,10757.3,10757.3,10757.3,100],["2025-05-05",11187.59,11187.59,11101.53,11187.59,2200],["2025-05-06",11187.59,11617.88,11187.59,11617.88,1500],["2025-05-07",11359.71,11359.71,11359.71,11359.71,0],["2025-05-08",11273.65,11273.65,10327.01,10327.01,5400],["2025-05-09",10843.36,10843.36,10843.36,10843.36,0],["2025-05-12",11531.82,11962.12,11531.82,11962.12,1200],["2025-05-13",10240.95,10327.01,10240.95,10327.01,1900],["2025-05-14",11617.88,11703.94,11531.82,11703.94,3200],["2025-05-15",11790.0,11876.06,11703.94,11876.06,5100],["2025-05-16",11876.06,11876.06,11790.0,11790.0,900],["2025-05-19",11962.12,12220.29,11962.12,12220.29,800],["2025-05-20",12220.29,12220.29,12048.18,12048.18,1900],["2025-05-21",12134.23,12134.23,12134.23,12134.23,0],["2025-05-22",12048.18,12048.18,12048.18,12048.18,200],["2025-05-23",11876.06,11962.12,11617.88,11617.88,10300],["2025-05-26",11617.88,11617.88,11617.88,11617.88,700],["2025-05-27",11617.88,11617.88,11617.88,11617.88,2000],["2025-05-28",12048.18,12134.23,11962.12,11962.12,2000],["2025-05-29",12048.18,12048.18,11962.12,11962.12,1200],["2025-05-30",11876.06,11876.06,10499.12,11876.06,2200],["2025-06-02",11876.06,11876.06,11790.0,11790.0,8500],["2025-06-03",10499.12,11876.06,10499.12,11876.06,400],["2025-06-04",11445.77,11445.77,11445.77,11445.77,400],["2025-06-05",12048.18,12048.18,11876.06,11876.06,200],["2025-06-06",11962.12,11962.12,11876.06,11876.06,1600],["2025-06-09",11876.06,11876.06,11876.06,11876.06,0],["2025-06-10",11790.0,11790.0,11790.0,11790.0,1200],["2025-06-11",11790.0,11790.0,11790.0,11790.0,0],["2025-06-12",11962.12,11962.12,11962.12,11962.12,1400],["2025-06-13",11962.12,11962.12,11962.12,11962.12,0],["2025-06-16",11962.12,11962.12,11962.12,11962.12,0],["2025-06-17",11962.12,11962.12,11962.12,11962.12,0],["2025-06-18",11962.12,11962.12,11962.12,11962.12,0],["2025-06-19",11962.12,11962.12,11962.12,11962.12,0],["2025-06-20",11962.12,11962.12,11962.12,11962.12,0],["2025-06-23",11962.12,11962.12,11962.12,11962.12,0],["2025-06-24",11876.06,11876.06,11876.06,11876.06,100],["2025-06-25",11876.06,11876.06,11876.06,11876.06,0],["2025-06-26",11617.88,11617.88,11617.88,11617.88,600],["2025-06-27",11617.88,11617.88,10585.18,10585.18,3400],["2025-06-30",11531.82,11531.82,11359.71,11531.82,3700],["2025-07-01",11445.77,11445.77,11445.77,11445.77,200],["2025-07-02",11531.82,11962.12,11531.82,11962.12,400],["2025-07-03",11790.0,11790.0,11790.0,11790.0,100],["2025-07-04",11790.0,11790.0,11790.0,11790.0,2600],["2025-07-07",11962.12,11962.12,11876.06,11876.06,6400],["2025-07-08",11962.12,11962.12,11962.12,11962.12,200],["2025-07-09",11962.12,12048.18,11962.12,12048.18,1300],["2025-07-10",13597.23,13597.23,11962.12,12048.18,12200],["2025-07-11",12048.18,12048.18,12048.18,12048.18,700],["2025-07-14",12048.18,12048.18,12048.18,12048.18,1200],["2025-07-15",12048.18,12048.18,12048.18,12048.18,3200],["2025-07-16",12048.18,12048.18,12048.18,12048.18,3600],["2025-07-17",12048.18,12783.94,12048.18,12048.18,2200],["2025-07-18",12140.15,12232.12,12140.15,12140.15,800],["2025-07-21",12048.18,12048.18,12048.18,12048.18,17300],["2025-07-22",11312.41,11772.26,11312.41,11772.26,600],["2025-07-23",11772.26,11772.26,11496.35,11496.35,1200],["2025-07-24",11588.32,11772.26,11588.32,11588.32,2800],["2025-07-25",11588.32,11772.26,11588.32,11772.26,2900],["2025-07-28",11772.26,11772.26,11404.38,11404.38,800],["2025-07-29",11588.32,11680.29,11588.32,11680.29,700],["2025-07-30",11772.26,11772.26,11772.26,11772.26,600],["2025-07-31",11772.26,11772.26,11772.26,11772.26,1400],["2025-08-01",11680.29,11680.29,11588.32,11588.32,200],["2025-08-04",11680.29,11680.29,11680.29,11680.29,100],["2025-08-05",11312.41,11680.29,11312.41,11680.29,600],["2025-08-06",11404.38,11404.38,11404.38,11404.38,0],["2025-08-07",11404.38,11404.38,11404.38,11404.38,0],["2025-08-08",11588.32,11588.32,11588.32,11588.32,400],["2025-08-11",11588.32,11588.32,11588.32,11588.32,300],["2025-08-12",11680.29,11680.29,11680.29,11680.29,5500],["2025-08-13",13427.74,13427.74,11680.29,11680.29,2400],["2025-08-14",12783.94,13151.82,11864.23,11864.23,1200],["2025-08-15",12691.97,13151.82,11680.29,11772.26,3700],["2025-08-18",12783.94,12783.94,11956.2,11956.2,200],["2025-08-19",13059.85,13059.85,12324.09,12324.09,300],["2025-08-20",11956.2,11956.2,11772.26,11772.26,1000],["2025-08-21",11864.23,11864.23,11864.23,11864.23,700],["2025-08-22",11864.23,11864.23,11864.23,11864.23,1000],["2025-08-25",11864.23,11864.23,11864.23,11864.23,1300],["2025-08-26",11036.5,11036.5,11036.5,11036.5,100],["2025-08-27",11128.47,11128.47,11128.47,11128.47,200],["2025-08-28",11128.47,11128.47,11128.47,11128.47,0],["2025-08-29",11128.47,11128.47,11128.47,11128.47,0],["2025-09-03",11128.47,11128.47,11128.47,11128.47,0],["2025-09-04",12691.97,12691.97,12140.15,12140.15,1900],["2025-09-05",12416.06,12416.06,12416.06,12416.06,100],["2025-09-08",12416.06,12416.06,12416.06,12416.06,100],["2025-09-09",12416.06,12416.06,12416.06,12416.06,200],["2025-09-10",12416.06,12416.06,12416.06,12416.06,0],["2025-09-11",12416.06,12416.06,12416.06,12416.06,0],["2025-09-12",12416.06,12416.06,12416.06,12416.06,1400],["2025-09-15",12416.06,12508.03,12416.06,12416.06,1800],["2025-09-16",12508.03,12508.03,12508.03,12508.03,0],["2025-09-17",11312.41,11312.41,11312.41,11312.41,100],["2025-09-18",11956.2,11956.2,11956.2,11956.2,100],["2025-09-19",11956.2,11956.2,11956.2,11956.2,0],["2025-09-22",12416.06,12416.06,11496.35,11496.35,300],["2025-09-23",11772.26,11772.26,11772.26,11772.26,500],["2025-09-24",11772.26,11772.26,11772.26,11772.26,0],["2025-09-25",11312.41,11312.41,11312.41,11312.41,300],["2025-09-26",11312.41,12600.0,11312.41,12600.0,500],["2025-09-29",11588.32,11588.32,11588.32,11588.32,100],["2025-09-30",11588.32,11588.32,11588.32,11588.32,0],["2025-10-01",11588.32,11588.32,11588.32,11588.32,0],["2025-10-02",11588.32,11588.32,11588.32,11588.32,0],["2025-10-03",11588.32,11588.32,11588.32,11588.32,2000],["2025-10-06",11588.32,11588.32,11588.32,11588.32,300],["2025-10-07",11588.32,11588.32,11588.32,11588.32,0],["2025-10-08",11588.32,11588.32,11588.32,11588.32,0],["2025-10-09",11588.32,11588.32,11588.32,11588.32,0],["2025-10-10",11588.32,11588.32,11588.32,11588.32,1100],["2025-10-13",11588.32,11588.32,11588.32,11588.32,0],["2025-10-14",11588.32,11588.32,11588.32,11588.32,200],["2025-10-15",11588.32,11588.32,11588.32,11588.32,100],["2025-10-16",11588.32,11588.32,11588.32,11588.32,0],["2025-10-17",11312.41,11312.41,10208.76,10208.76,2000],["2025-10-20",10576.64,10576.64,10576.64,10576.64,0],["2025-10-21",10576.64,10576.64,10576.64,10576.64,300],["2025-10-22",10300.73,10944.53,10300.73,10944.53,900],["2025-10-23",10760.58,10760.58,10760.58,10760.58,0],["2025-10-24",10760.58,10760.58,10760.58,10760.58,0],["2025-10-27",10760.58,10760.58,10760.58,10760.58,0],["2025-10-28",10760.58,10760.58,10760.58,10760.58,0],["2025-10-29",10760.58,10760.58,10760.58,10760.58,0],["2025-10-30",10760.58,10760.58,10760.58,10760.58,300],["2025-10-31",10760.58,10760.58,10760.58,10760.58,0],["2025-11-03",9840.88,9840.88,9840.88,9840.88,100],["2025-11-04",9932.85,11312.41,9840.88,11312.41,20200],["2025-11-05",11036.5,11036.5,11036.5,11036.5,400],["2025-11-06",11036.5,11496.35,11036.5,11496.35,2900],["2025-11-07",11312.41,11312.41,11312.41,11312.41,0],["2025-11-10",11312.41,11312.41,11312.41,11312.41,0],["2025-11-11",11312.41,11312.41,11312.41,11312.41,0],["2025-11-12",11312.41,11312.41,11312.41,11312.41,0],["2025-11-13",11496.35,11496.35,9840.88,9840.88,1200],["2025-11-14",11404.38,11404.38,11404.38,11404.38,400],["2025-11-17",11404.38,11404.38,11404.38,11404.38,0],["2025-11-18",11404.38,11404.38,11404.38,11404.38,0],["2025-11-19",11404.38,11404.38,11404.38,11404.38,0],["2025-11-20",11404.38,11404.38,11404.38,11404.38,0],["2025-11-21",11404.38,11404.38,11404.38,11404.38,0],["2025-11-24",11404.38,11404.38,11404.38,11404.38,0],["2025-11-25",11864.23,11956.2,9748.91,9748.91,3300],["2025-11-26",11404.38,11404.38,11404.38,11404.38,400],["2025-11-27",11404.38,11404.38,11404.38,11404.38,0],["2025-11-28",11404.38,11404.38,11220.44,11220.44,1800],["2025-12-01",11404.38,11404.38,11404.38,11404.38,0],["2025-12-02",11404.38,11404.38,11404.38,11404.38,0],["2025-12-03",11404.38,11404.38,11404.38,11404.38,0],["2025-12-04",11404.38,11404.38,11404.38,11404.38,0],["2025-12-05",11404.38,11404.38,11404.38,11404.38,0],["2025-12-08",11680.29,11680.29,11404.38,11404.38,1400],["2025-12-09",11220.44,11220.44,11036.5,11036.5,800],["2025-12-10",11128.47,11128.47,11128.47,11128.47,900],["2025-12-11",11128.47,11128.47,11128.47,11128.47,200],["2025-12-12",11128.47,11128.47,11128.47,11128.47,0],["2025-12-15",11128.47,11128.47,11128.47,11128.47,0],["2025-12-16",11128.47,11128.47,11128.47,11128.47,0],["2025-12-17",11128.47,11128.47,11128.47,11128.47,0],["2025-12-18",11496.35,11496.35,11496.35,11496.35,1000],["2025-12-19",11496.35,11496.35,11496.35,11496.35,0],["2025-12-22",11496.35,11496.35,11496.35,11496.35,0],["2025-12-23",11496.35,11496.35,11496.35,11496.35,0],["2025-12-24",11496.35,11496.35,11496.35,11496.35,0],["2025-12-25",11496.35,11496.35,9840.88,9840.88,16000],["2025-12-26",11404.38,11496.35,11404.38,11496.35,1500],["2025-12-29",11496.35,11496.35,11220.44,11496.35,5100],["2025-12-30",11496.35,11496.35,11496.35,11496.35,200],["2025-12-31",11496.35,11496.35,11496.35,11496.35,200],["2026-01-05",11588.32,11588.32,11588.32,11588.32,200],["2026-01-06",11588.32,11588.32,11588.32,11588.32,0],["2026-01-07",11588.32,11588.32,11588.32,11588.32,100],["2026-01-08",11588.32,11588.32,11588.32,11588.32,200],["2026-01-09",11588.32,11588.32,11496.35,11496.35,800],["2026-01-12",11588.32,11588.32,11588.32,11588.32,700],["2026-01-13",11588.32,11588.32,11588.32,11588.32,100],["2026-01-14",11588.32,11772.26,11588.32,11772.26,500],["2026-01-15",11036.5,11864.23,11036.5,11864.23,400],["2026-01-16",11956.2,11956.2,11956.2,11956.2,200],["2026-01-19",11956.2,11956.2,11956.2,11956.2,0],["2026-01-20",11956.2,11956.2,11956.2,11956.2,0],["2026-01-21",11956.2,11956.2,11956.2,11956.2,0],["2026-01-22",11864.23,12048.18,11496.35,12048.18,700],["2026-01-23",12048.18,12048.18,12048.18,12048.18,100],["2026-01-26",12048.18,12048.18,12048.18,12048.18,0],["2026-01-27",12324.09,12416.06,11956.2,11956.2,1800],["2026-01-28",12600.0,12600.0,11956.2,11956.2,2400],["2026-01-29",11772.26,11772.26,11772.26,11772.26,600],["2026-01-30",11772.26,11772.26,11772.26,11772.26,100],["2026-02-02",11772.26,11772.26,11772.26,11772.26,0],["2026-02-03",11772.26,11772.26,11772.26,11772.26,0],["2026-02-04",11680.29,11680.29,11680.29,11680.29,1000],["2026-02-05",11680.29,11680.29,11680.29,11680.29,100],["2026-02-06",11680.29,11680.29,11680.29,11680.29,0],["2026-02-09",11680.29,11680.29,11680.29,11680.29,0],["2026-02-10",11680.29,11680.29,11680.29,11680.29,0],["2026-02-11",11956.2,11956.2,11956.2,11956.2,300],["2026-02-12",11956.2,11956.2,11956.2,11956.2,0],["2026-02-13",11956.2,11956.2,11956.2,11956.2,0],["2026-02-23",12416.06,12416.06,12416.06,12416.06,100],["2026-02-24",12416.06,12416.06,12416.06,12416.06,0],["2026-02-25",11956.2,11956.2,11956.2,11956.2,900],["2026-02-26",11956.2,11956.2,11956.2,11956.2,200],["2026-02-27",11956.2,11956.2,11956.2,11956.2,0],["2026-03-02",11956.2,11956.2,11956.2,11956.2,1000],["2026-03-03",11956.2,11956.2,11956.2,11956.2,0],["2026-03-04",11956.2,11956.2,11956.2,11956.2,0],["2026-03-05",11956.2,11956.2,11956.2,11956.2,0],["2026-03-06",11956.2,11956.2,11956.2,11956.2,0],["2026-03-09",11956.2,11956.2,11956.2,11956.2,0],["2026-03-10",11956.2,11956.2,11956.2,11956.2,0],["2026-03-11",11956.2,11956.2,11956.2,11956.2,300],["2026-03-12",11956.2,11956.2,11956.2,11956.2,0],["2026-03-13",11956.2,11956.2,11956.2,11956.2,0],["2026-03-16",11956.2,11956.2,11956.2,11956.2,0],["2026-03-17",11956.2,11956.2,11956.2,11956.2,100],["2026-03-18",11956.2,11956.2,11956.2,11956.2,0],["2026-03-19",11956.2,11956.2,11956.2,11956.2,0],["2026-03-20",10208.76,10208.76,10208.76,10208.76,100],["2026-03-23",10208.76,10208.76,10208.76,10208.76,200],["2026-03-24",10208.76,10208.76,10208.76,10208.76,0],["2026-03-25",10576.64,10576.64,10576.64,10576.64,200],["2026-03-26",10576.64,10576.64,10576.64,10576.64,0],["2026-03-27",11128.47,11128.47,11128.47,11128.47,100],["2026-03-30",11404.38,11496.35,11404.38,11496.35,1000],["2026-03-31",11404.38,11404.38,11404.38,11404.38,0],["2026-04-01",11404.38,11404.38,11404.38,11404.38,0],["2026-04-02",11496.35,11496.35,11496.35,11496.35,500],["2026-04-03",11496.35,11496.35,11496.35,11496.35,0],["2026-04-06",11496.35,11496.35,11496.35,11496.35,0],["2026-04-07",11496.35,11496.35,11496.35,11496.35,0],["2026-04-08",12416.06,12416.06,12416.06,12416.06,12500],["2026-04-09",13059.85,14163.5,12416.06,12416.06,1700],["2026-04-10",14347.45,14347.45,12416.06,12416.06,500],["2026-04-13",12416.06,12783.94,12416.06,12783.94,800],["2026-04-14",12600.0,12600.0,12600.0,12600.0,400],["2026-04-15",12416.06,12416.06,12416.06,12416.06,1000],["2026-04-16",11956.2,12875.91,11956.2,12416.06,4500],["2026-04-17",12416.06,12416.06,12416.06,12416.06,2000],["2026-04-20",12416.06,12508.03,12416.06,12508.03,2600],["2026-04-21",12416.06,12416.06,12416.06,12416.06,0],["2026-04-22",12416.06,12416.06,12416.06,12416.06,0],["2026-04-23",12416.06,12416.06,12416.06,12416.06,0],["2026-04-24",12324.09,12416.06,12324.09,12416.06,1000],["2026-04-28",12416.06,12416.06,12416.06,12416.06,0],["2026-04-29",12416.06,12416.06,12416.06,12416.06,100],["2026-05-04",12416.06,12416.06,12416.06,12416.06,0],["2026-05-05",12416.06,12416.06,12416.06,12416.06,0],["2026-05-06",12416.06,12416.06,12416.06,12416.06,0],["2026-05-07",12416.06,12416.06,12416.06,12416.06,0],["2026-05-08",11956.2,11956.2,11956.2,11956.2,100],["2026-05-11",11956.2,11956.2,11956.2,11956.2,0],["2026-05-12",11956.2,11956.2,11956.2,11956.2,100],["2026-05-13",11956.2,11956.2,11956.2,11956.2,100],["2026-05-14",11956.2,11956.2,11956.2,11956.2,2200],["2026-05-15",12048.18,12048.18,12048.18,12048.18,1000],["2026-05-18",12416.06,12416.06,12232.12,12232.12,2800],["2026-05-19",12324.09,12324.09,12324.09,12324.09,0],["2026-05-20",12324.09,12324.09,12324.09,12324.09,100],["2026-05-21",12232.12,12232.12,12232.12,12232.12,500],["2026-05-22",12232.12,12232.12,12232.12,12232.12,100],["2026-05-25",12232.12,12232.12,12232.12,12232.12,0],["2026-05-26",12232.12,12232.12,12232.12,12232.12,0],["2026-05-27",12232.12,12232.12,12232.12,12232.12,0],["2026-05-28",12232.12,12232.12,12232.12,12232.12,0],["2026-05-29",12232.12,12232.12,12232.12,12232.12,100],["2026-06-01",12232.12,12232.12,12232.12,12232.12,0],["2026-06-02",12232.12,12232.12,12232.12,12232.12,1000],["2026-06-03",12691.97,12691.97,10576.64,11956.2,1100],["2026-06-04",10944.53,10944.53,10944.53,10944.53,0],["2026-06-05",11036.5,12324.09,11036.5,12324.09,2600],["2026-06-08",12783.94,12783.94,11128.47,11496.35,5400],["2026-06-09",12967.88,12967.88,12416.06,12416.06,1100],["2026-06-10",12508.03,12508.03,12232.12,12232.12,3200],["2026-06-11",13795.62,13795.62,12048.18,12048.18,1500],["2026-06-12",12416.06,12416.06,11220.44,11312.41,4200],["2026-06-15",12324.09,13427.74,12324.09,13427.74,1300],["2026-06-16",12508.03,12600.0,12324.09,12324.09,2900],["2026-06-17",12508.03,12508.03,12140.15,12140.15,10600],["2026-06-18",12508.03,12875.91,12324.09,12324.09,4700],["2026-06-19",12508.03,12508.03,12324.09,12508.03,7500],["2026-06-22",12232.12,12508.03,12232.12,12508.03,4500],["2026-06-23",12691.97,12783.94,12416.06,12600.0,1200],["2026-06-24",13000.0,13000.0,13000.0,13000.0,200],["2026-06-25",13000.0,13000.0,13000.0,13000.0,0],["2026-06-26",12200.0,12200.0,12000.0,12000.0,1200],["2026-06-29",12000.0,12000.0,12000.0,12000.0,700],["2026-06-30",12000.0,12000.0,12000.0,12000.0,400],["2026-07-01",12000.0,12000.0,12000.0,12000.0,0],["2026-07-02",12000.0,12000.0,12000.0,12000.0,0],["2026-07-03",12000.0,12000.0,12000.0,12000.0,200],["2026-07-06",12000.0,12000.0,12000.0,12000.0,0],["2026-07-07",12000.0,12000.0,12000.0,12000.0,100],["2026-07-08",12000.0,12000.0,12000.0,12000.0,0],["2026-07-09",12000.0,12000.0,12000.0,12000.0,100],["2026-07-10",12000.0,12000.0,12000.0,12000.0,600],["2026-07-13",12000.0,12000.0,12000.0,12000.0,1000],["2026-07-14",12000.0,12000.0,12000.0,12000.0,200],["2026-07-15",12000.0,12000.0,12000.0,12000.0,0],["2026-07-16",12500.0,12500.0,12500.0,12500.0,1500],["2026-07-17",12700.0,12900.0,12700.0,12900.0,1000],["2026-07-20",12900.0,12900.0,12900.0,12900.0,100],["2026-07-21",12900.0,12900.0,12800.0,12900.0,4700],["2026-07-22",12800.0,12800.0,12800.0,12800.0,500],["2026-07-23",12800.0,12800.0,12800.0,12800.0,0],["2026-07-24",12800.0,12800.0,12800.0,12800.0,0],["2026-07-27",12800.0,12800.0,12800.0,12800.0,400],["2026-07-28",12800.0,12800.0,12800.0,12800.0,0],["2026-07-29",12800.0,12800.0,12800.0,12800.0,0],["2026-07-30",12800.0,12800.0,12800.0,12800.0,0],["2026-07-31",12800.0,12800.0,12800.0,12800.0,0],["2026-08-03",12500.0,12500.0,12400.0,12400.0,400],["2026-08-04",12300.0,12300.0,12300.0,12300.0,100],["2026-08-05",12300.0,12300.0,12300.0,12300.0,0],["2026-08-06",12300.0,12300.0,12300.0,12300.0,0],["2026-08-07",12300.0,12300.0,12300.0,12300.0,0],["2026-08-10",12000.0,14100.0,12000.0,14100.0,6700],["2026-08-11",14000.0,14000.0,12400.0,12400.0,700],["2026-08-12",13000.0,13000.0,13000.0,13000.0,100],["2026-08-13",13000.0,13000.0,13000.0,13000.0,0],["2026-08-14",13000.0,13000.0,13000.0,13000.0,0],["2026-08-17",13000.0,13000.0,13000.0,13000.0,100],["2026-08-18",13000.0,13000.0,13000.0,13000.0,5700],["2026-08-19",13000.0,13000.0,13000.0,13000.0,2000],["2026-08-20",14000.0,14000.0,13000.0,13000.0,1100],["2026-08-21",13100.0,13100.0,13100.0,13100.0,0],["2026-08-24",13100.0,13100.0,13100.0,13100.0,1000],["2026-08-25",13600.0,13600.0,13600.0,13600.0,100],["2026-08-26",13600.0,13600.0,13600.0,13600.0,0],["2026-08-27",14700.0,14700.0,14700.0,14700.0,100],["2026-08-28",14700.0,14700.0,14700.0,14700.0,0],["2026-09-03",13500.0,13500.0,13500.0,13500.0,500],["2026-09-04",13500.0,13500.0,13500.0,13500.0,100],["2026-09-07",13500.0,13500.0,13500.0,13500.0,0],["2026-09-08",14100.0,14100.0,14100.0,14100.0,100],["2026-09-09",14100.0,14100.0,14100.0,14100.0,0],["2026-09-10",14100.0,14100.0,14100.0,14100.0,0],["2026-09-11",12000.0,12000.0,12000.0,12000.0,800],["2026-09-14",12000.0,12000.0,12000.0,12000.0,1000],["2026-09-15",12000.0,12000.0,12000.0,12000.0,0],["2026-09-16",12000.0,12000.0,12000.0,12000.0,100],["2026-09-17",13300.0,13300.0,13300.0,13300.0,100],["2026-09-18",12900.0,12900.0,12900.0,12900.0,300],["2026-09-21",12900.0,12900.0,12900.0,12900.0,0],["2026-09-22",12900.0,12900.0,12900.0,12900.0,0],["2026-09-23",12900.0,12900.0,12900.0,12900.0,0],["2026-09-24",12900.0,12900.0,12900.0,12900.0,0],["2026-09-25",12900.0,12900.0,12900.0,12900.0,100],["2026-09-28",12900.0,12900.0,12900.0,12900.0,100],["2026-09-29",12900.0,12900.0,12900.0,12900.0,0],["2026-09-30",11500.0,11500.0,11500.0,11500.0,100],["2026-10-01",12000.0,12600.0,12000.0,12200.0,2400],["2026-10-02",12200.0,12600.0,12200.0,12600.0,1100],["2026-10-05",12200.0,12200.0,12200.0,12200.0,1000],["2026-10-06",12200.0,12200.0,12200.0,12200.0,0],["2026-10-07",12200.0,12200.0,12200.0,12200.0,0],["2026-10-08",12200.0,12200.0,12200.0,12200.0,0],["2026-10-09",12500.0,12500.0,12500.0,12500.0,100],["2026-10-12",12500.0,12500.0,12500.0,12500.0,0]]}