{"sym":"BLT","index":false,"bars":[["2017-07-10",16008.34,16008.34,15817.76,15817.76,1200],["2017-07-11",15855.88,15855.88,15855.88,15855.88,0],["2017-07-12",13492.74,13492.74,13492.74,13492.74,2000],["2017-07-13",14483.74,14483.74,13340.28,13530.86,3200],["2017-07-14",14064.47,14064.47,14064.47,14064.47,0],["2017-07-17",14064.47,14064.47,14064.47,14064.47,0],["2017-07-18",14064.47,14064.47,14064.47,14064.47,0],["2017-07-19",14064.47,14064.47,14064.47,14064.47,0],["2017-07-20",14064.47,14064.47,14064.47,14064.47,0],["2017-07-21",14064.47,14064.47,14064.47,14064.47,0],["2017-07-24",14064.47,14064.47,14064.47,14064.47,0],["2017-07-25",14064.47,14064.47,14064.47,14064.47,0],["2017-07-26",14064.47,14064.47,14064.47,14064.47,0],["2017-07-27",14064.47,14064.47,14064.47,14064.47,0],["2017-07-28",14064.47,14064.47,14064.47,14064.47,0],["2017-07-31",14064.47,14064.47,14064.47,14064.47,0],["2017-08-01",14064.47,14064.47,14064.47,14064.47,0],["2017-08-02",12196.83,12196.83,12196.83,12196.83,2000],["2017-08-03",12196.83,12196.83,12196.83,12196.83,0],["2017-08-04",12196.83,12196.83,12196.83,12196.83,0],["2017-08-07",12196.83,12196.83,12196.83,12196.83,0],["2017-08-08",12196.83,12196.83,12196.83,12196.83,0],["2017-08-09",12196.83,12196.83,12196.83,12196.83,0],["2017-08-10",12196.83,12196.83,12196.83,12196.83,3000],["2017-08-11",12196.83,12196.83,12196.83,12196.83,0],["2017-08-14",12196.83,12196.83,12196.83,12196.83,0],["2017-08-15",12196.83,12196.83,12196.83,12196.83,0],["2017-08-16",12196.83,12196.83,12196.83,12196.83,0],["2017-08-17",12196.83,12196.83,12196.83,12196.83,0],["2017-08-18",12196.83,12196.83,12196.83,12196.83,0],["2017-08-21",12196.83,12196.83,12196.83,12196.83,0],["2017-08-22",12196.83,12196.83,12196.83,12196.83,0],["2017-08-23",12196.83,12196.83,12196.83,12196.83,0],["2017-08-24",12196.83,12196.83,12196.83,12196.83,0],["2017-08-25",12196.83,12196.83,12196.83,12196.83,0],["2017-08-28",12196.83,12196.83,12196.83,12196.83,0],["2017-08-29",12196.83,12196.83,12196.83,12196.83,0],["2017-08-30",12196.83,12196.83,12196.83,12196.83,0],["2017-08-31",12196.83,12196.83,12196.83,12196.83,0],["2017-09-01",12196.83,12196.83,12196.83,12196.83,0],["2017-09-05",12196.83,12196.83,12196.83,12196.83,0],["2017-09-06",12196.83,12196.83,12196.83,12196.83,0],["2017-09-07",12196.83,12196.83,12196.83,12196.83,0],["2017-09-08",12196.83,12196.83,12196.83,12196.83,0],["2017-09-11",12196.83,12196.83,12196.83,12196.83,0],["2017-09-12",12196.83,12196.83,12196.83,12196.83,0],["2017-09-13",12196.83,12196.83,12196.83,12196.83,0],["2017-09-14",12196.83,12196.83,12196.83,12196.83,0],["2017-09-15",12196.83,12196.83,12196.83,12196.83,0],["2017-09-18",12196.83,12196.83,12196.83,12196.83,0],["2017-09-19",12196.83,12196.83,12196.83,12196.83,0],["2017-09-20",12196.83,12196.83,12196.83,12196.83,0],["2017-09-21",12196.83,12196.83,12196.83,12196.83,0],["2017-09-22",12196.83,12196.83,12196.83,12196.83,0],["2017-09-25",12196.83,12196.83,12196.83,12196.83,0],["2017-09-26",12196.83,12196.83,12196.83,12196.83,0],["2017-09-27",12196.83,12196.83,12196.83,12196.83,0],["2017-09-28",12196.83,12196.83,12196.83,12196.83,0],["2017-09-29",12196.83,12196.83,12196.83,12196.83,0],["2017-10-02",12196.83,12196.83,12196.83,12196.83,0],["2017-10-03",12196.83,12196.83,12196.83,12196.83,0],["2017-10-04",12196.83,12196.83,12196.83,12196.83,0],["2017-10-05",12196.83,12196.83,12196.83,12196.83,0],["2017-10-06",12196.83,12196.83,12196.83,12196.83,0],["2017-10-09",12196.83,12196.83,12196.83,12196.83,0],["2017-10-10",12196.83,12196.83,12196.83,12196.83,0],["2017-10-11",12196.83,12196.83,12196.83,12196.83,0],["2017-10-12",12196.83,12196.83,12196.83,12196.83,0],["2017-10-13",12196.83,12196.83,12196.83,12196.83,0],["2017-10-16",12196.83,12196.83,12196.83,12196.83,0],["2017-10-17",12196.83,12196.83,12196.83,12196.83,0],["2017-10-18",12196.83,12196.83,12196.83,12196.83,0],["2017-10-19",12196.83,12196.83,12196.83,12196.83,0],["2017-10-20",12196.83,12196.83,12196.83,12196.83,0],["2017-10-23",12196.83,12196.83,12196.83,12196.83,0],["2017-10-24",12196.83,12196.83,12196.83,12196.83,0],["2017-10-25",12196.83,12196.83,12196.83,12196.83,0],["2017-10-26",12196.83,12196.83,12196.83,12196.83,0],["2017-10-27",12196.83,12196.83,12196.83,12196.83,0],["2017-10-30",12196.83,12196.83,12196.83,12196.83,0],["2017-10-31",12196.83,12196.83,12196.83,12196.83,0],["2017-11-01",12196.83,12196.83,12196.83,12196.83,0],["2017-11-02",12196.83,12196.83,12196.83,12196.83,0],["2017-11-03",12196.83,12196.83,12196.83,12196.83,0],["2017-11-06",12196.83,12196.83,12196.83,12196.83,0],["2017-11-07",12196.83,12196.83,12196.83,12196.83,0],["2017-11-08",12196.83,12196.83,12196.83,12196.83,0],["2017-11-09",12196.83,12196.83,12196.83,12196.83,0],["2017-11-10",12196.83,12196.83,12196.83,12196.83,0],["2017-11-13",12196.83,12196.83,12196.83,12196.83,0],["2017-11-14",12196.83,12196.83,12196.83,12196.83,0],["2017-11-15",12196.83,12196.83,12196.83,12196.83,0],["2017-11-16",12196.83,12196.83,12196.83,12196.83,0],["2017-11-17",12196.83,12196.83,12196.83,12196.83,0],["2017-11-20",12196.83,12196.83,12196.83,12196.83,0],["2017-11-21",12196.83,12196.83,12196.83,12196.83,0],["2017-11-22",12196.83,12196.83,12196.83,12196.83,0],["2017-11-23",12196.83,12196.83,12196.83,12196.83,0],["2017-11-24",12196.83,12196.83,12196.83,12196.83,0],["2017-11-27",12196.83,12196.83,12196.83,12196.83,0],["2017-11-28",12196.83,12196.83,12196.83,12196.83,0],["2017-11-29",12196.83,12196.83,12196.83,12196.83,0],["2017-11-30",12196.83,12196.83,12196.83,12196.83,0],["2017-12-01",12196.83,12196.83,12196.83,12196.83,0],["2017-12-04",12196.83,12196.83,12196.83,12196.83,0],["2017-12-05",12196.83,12196.83,12196.83,12196.83,0],["2017-12-06",12196.83,12196.83,12196.83,12196.83,0],["2017-12-07",12196.83,12196.83,12196.83,12196.83,0],["2017-12-08",12196.83,12196.83,12196.83,12196.83,0],["2017-12-11",12196.83,12196.83,12196.83,12196.83,0],["2017-12-12",12196.83,12196.83,12196.83,12196.83,0],["2017-12-13",12196.83,12196.83,12196.83,12196.83,0],["2017-12-14",12196.83,12196.83,12196.83,12196.83,0],["2017-12-15",12196.83,12196.83,12196.83,12196.83,0],["2017-12-18",12196.83,12196.83,12196.83,12196.83,0],["2017-12-19",12196.83,12196.83,12196.83,12196.83,0],["2017-12-20",12196.83,12196.83,12196.83,12196.83,0],["2017-12-21",12196.83,12196.83,12196.83,12196.83,0],["2017-12-22",12196.83,12196.83,12196.83,12196.83,0],["2017-12-25",12196.83,12196.83,12196.83,12196.83,0],["2017-12-26",12196.83,12196.83,12196.83,12196.83,0],["2017-12-27",12196.83,12196.83,12196.83,12196.83,0],["2017-12-28",12196.83,12196.83,12196.83,12196.83,0],["2017-12-29",12196.83,12196.83,12196.83,12196.83,0],["2018-01-02",12196.83,12196.83,12196.83,12196.83,0],["2018-01-03",12196.83,12196.83,12196.83,12196.83,0],["2018-01-04",12196.83,12196.83,12196.83,12196.83,0],["2018-01-05",12196.83,12196.83,12196.83,12196.83,0],["2018-01-08",12196.83,12196.83,12196.83,12196.83,0],["2018-01-09",12196.83,12196.83,12196.83,12196.83,0],["2018-01-10",12196.83,12196.83,12196.83,12196.83,0],["2018-01-11",9528.77,9528.77,9528.77,9528.77,1000],["2018-01-12",9528.77,9528.77,9528.77,9528.77,0],["2018-01-15",9528.77,9528.77,9528.77,9528.77,0],["2018-01-16",9528.77,9528.77,9528.77,9528.77,0],["2018-01-17",9528.77,9528.77,9528.77,9528.77,0],["2018-01-18",9528.77,9528.77,9528.77,9528.77,0],["2018-01-19",9528.77,9528.77,9528.77,9528.77,0],["2018-01-22",9528.77,9528.77,9528.77,9528.77,0],["2018-01-23",9528.77,9528.77,9528.77,9528.77,0],["2018-01-24",9528.77,9528.77,9528.77,9528.77,0],["2018-01-25",9528.77,9528.77,9528.77,9528.77,0],["2018-01-26",9528.77,9528.77,9528.77,9528.77,0],["2018-01-29",9528.77,9528.77,9528.77,9528.77,0],["2018-01-30",9528.77,9528.77,9528.77,9528.77,0],["2018-01-31",9528.77,9528.77,9528.77,9528.77,4000],["2018-02-01",9528.77,9528.77,9528.77,9528.77,1000],["2018-02-02",9528.77,9528.77,9528.77,9528.77,0],["2018-02-05",8118.51,8118.51,8118.51,8118.51,800],["2018-02-06",8118.51,8118.51,8118.51,8118.51,0],["2018-02-07",6936.95,6936.95,6936.95,6936.95,100],["2018-02-08",6936.95,6936.95,6936.95,6936.95,0],["2018-02-09",6936.95,6936.95,6936.95,6936.95,0],["2018-02-12",5907.84,5907.84,5907.84,5907.84,100],["2018-02-13",5907.84,5907.84,5907.84,5907.84,0],["2018-02-21",5031.19,5031.19,5031.19,5031.19,100],["2018-02-22",5031.19,5031.19,5031.19,5031.19,0],["2018-02-23",5755.38,5755.38,5755.38,5755.38,100],["2018-02-26",4916.85,4916.85,4916.85,4916.85,100],["2018-02-27",4916.85,4916.85,4916.85,4916.85,0],["2018-02-28",4916.85,4916.85,4916.85,4916.85,0],["2018-03-01",4916.85,4916.85,4916.85,4916.85,0],["2018-03-02",5107.42,5107.42,5069.31,5069.31,200],["2018-03-05",5869.72,5869.72,5869.72,5869.72,100],["2018-03-06",5869.72,5869.72,5869.72,5869.72,0],["2018-03-07",5869.72,5869.72,5869.72,5869.72,0],["2018-03-08",5869.72,5869.72,5869.72,5869.72,0],["2018-03-09",5869.72,5869.72,5869.72,5869.72,0],["2018-03-12",5869.72,5869.72,5869.72,5869.72,0],["2018-03-13",5869.72,5869.72,5869.72,5869.72,0],["2018-03-14",5869.72,5869.72,5869.72,5869.72,0],["2018-03-15",5869.72,5869.72,5869.72,5869.72,0],["2018-03-16",5869.72,5869.72,5869.72,5869.72,0],["2018-03-19",5869.72,5869.72,5869.72,5869.72,0],["2018-03-20",5869.72,5869.72,5869.72,5869.72,0],["2018-03-21",5869.72,5869.72,5869.72,5869.72,0],["2018-03-22",5869.72,5869.72,5869.72,5869.72,0],["2018-03-23",5869.72,5869.72,5869.72,5869.72,0],["2018-03-26",6670.14,6670.14,6670.14,6670.14,300],["2018-03-27",6670.14,6670.14,6670.14,6670.14,0],["2018-03-28",6670.14,6670.14,6670.14,6670.14,0],["2018-03-29",7661.13,7661.13,7661.13,7661.13,100],["2018-03-30",8804.59,8804.59,8804.59,8804.59,100],["2018-04-02",10100.5,10100.5,10100.5,10100.5,300],["2018-04-03",10100.5,10100.5,10100.5,10100.5,0],["2018-04-04",8614.01,8614.01,8614.01,8614.01,100],["2018-04-05",7356.21,9871.81,7356.21,9871.81,800],["2018-04-06",9414.43,9414.43,9414.43,9414.43,0],["2018-04-09",10748.46,10824.69,10748.46,10824.69,300],["2018-04-10",10786.57,10786.57,10786.57,10786.57,0],["2018-04-11",10786.57,10786.57,10786.57,10786.57,0],["2018-04-12",10786.57,10786.57,10786.57,10786.57,0],["2018-04-13",10786.57,10786.57,10786.57,10786.57,0],["2018-04-16",10786.57,10786.57,10786.57,10786.57,0],["2018-04-17",10786.57,10786.57,10786.57,10786.57,0],["2018-04-18",10786.57,10786.57,10786.57,10786.57,0],["2018-04-19",9185.74,9185.74,9185.74,9185.74,100],["2018-04-20",7851.71,7851.71,7851.71,7851.71,100],["2018-04-23",7851.71,7851.71,7851.71,7851.71,0],["2018-04-24",8995.16,8995.16,8995.16,8995.16,100],["2018-04-26",7699.25,7699.25,7699.25,7699.25,100],["2018-04-27",8842.7,8842.7,8842.7,8842.7,1000],["2018-05-02",10100.5,10138.61,10100.5,10138.61,200],["2018-05-03",8652.13,8652.13,8652.13,8652.13,100],["2018-05-04",9948.04,9948.04,9909.92,9909.92,1100],["2018-05-07",9909.92,9909.92,9909.92,9909.92,0],["2018-05-08",9909.92,9909.92,9909.92,9909.92,0],["2018-05-09",9909.92,9909.92,9909.92,9909.92,0],["2018-05-10",9909.92,9909.92,9909.92,9909.92,0],["2018-05-11",9909.92,9909.92,9909.92,9909.92,0],["2018-05-14",9909.92,9909.92,9909.92,9909.92,0],["2018-05-15",9909.92,9909.92,9909.92,9909.92,0],["2018-05-16",9909.92,9909.92,9909.92,9909.92,0],["2018-05-17",9909.92,9909.92,9909.92,9909.92,0],["2018-05-18",9909.92,9909.92,9909.92,9909.92,0],["2018-05-21",9909.92,9909.92,9909.92,9909.92,0],["2018-05-22",9909.92,9909.92,9909.92,9909.92,100],["2018-05-23",9909.92,9909.92,9909.92,9909.92,0],["2018-05-24",9909.92,9909.92,9909.92,9909.92,0],["2018-05-25",9909.92,9909.92,9909.92,9909.92,0],["2018-05-28",9909.92,9909.92,9909.92,9909.92,0],["2018-05-29",9909.92,9909.92,9909.92,9909.92,0],["2018-05-30",9909.92,9909.92,9909.92,9909.92,0],["2018-05-31",9909.92,9909.92,9909.92,9909.92,0],["2018-06-01",9909.92,9909.92,9909.92,9909.92,0],["2018-06-04",9909.92,9909.92,9909.92,9909.92,0],["2018-06-05",9909.92,9909.92,9909.92,9909.92,0],["2018-06-06",9909.92,9909.92,9909.92,9909.92,0],["2018-06-07",9909.92,9909.92,9909.92,9909.92,0],["2018-06-08",9909.92,9909.92,9909.92,9909.92,0],["2018-06-11",9909.92,9909.92,9909.92,9909.92,0],["2018-06-12",9909.92,9909.92,9909.92,9909.92,0],["2018-06-13",9909.92,9909.92,9909.92,9909.92,0],["2018-06-14",9909.92,9909.92,9909.92,9909.92,0],["2018-06-15",9909.92,9909.92,9909.92,9909.92,0],["2018-06-18",9909.92,9909.92,9909.92,9909.92,0],["2018-06-19",9909.92,9909.92,9909.92,9909.92,0],["2018-06-20",9909.92,9909.92,9909.92,9909.92,0],["2018-06-21",9909.92,9909.92,9909.92,9909.92,0],["2018-06-22",9909.92,9909.92,9909.92,9909.92,0],["2018-06-25",9909.92,9909.92,9909.92,9909.92,0],["2018-06-26",9909.92,9909.92,9909.92,9909.92,0],["2018-06-27",9909.92,9909.92,9909.92,9909.92,0],["2018-06-28",9909.92,9909.92,9909.92,9909.92,0],["2018-06-29",9909.92,9909.92,9909.92,9909.92,0],["2018-07-02",9909.92,9909.92,9909.92,9909.92,0],["2018-07-03",9909.92,9909.92,9909.92,9909.92,0],["2018-07-04",9909.92,9909.92,9909.92,9909.92,0],["2018-07-05",9909.92,9909.92,9909.92,9909.92,0],["2018-07-06",9909.92,9909.92,9909.92,9909.92,0],["2018-07-09",8463.84,8463.84,8463.84,8463.84,100],["2018-07-10",7315.48,7315.48,7315.48,7315.48,100],["2018-07-11",7315.48,7315.48,7315.48,7315.48,0],["2018-07-12",7315.48,7315.48,7315.48,7315.48,0],["2018-07-13",7315.48,7315.48,7315.48,7315.48,0],["2018-07-16",7315.48,7315.48,7315.48,7315.48,0],["2018-07-17",7315.48,7315.48,7315.48,7315.48,0],["2018-07-18",7315.48,7315.48,7315.48,7315.48,0],["2018-07-19",7315.48,7315.48,7315.48,7315.48,0],["2018-07-20",7315.48,7315.48,7315.48,7315.48,0],["2018-07-23",7315.48,7315.48,7315.48,7315.48,0],["2018-07-24",7315.48,7315.48,7315.48,7315.48,0],["2018-07-25",7315.48,7315.48,7315.48,7315.48,0],["2018-07-26",7315.48,7315.48,7315.48,7315.48,0],["2018-07-27",6294.72,8378.78,6294.72,8378.78,200],["2018-07-30",7358.01,7358.01,7358.01,7358.01,0],["2018-07-31",7358.01,7358.01,7358.01,7358.01,0],["2018-08-01",7358.01,7358.01,7358.01,7358.01,0],["2018-08-02",7358.01,7358.01,7358.01,7358.01,0],["2018-08-03",7358.01,7358.01,7358.01,7358.01,0],["2018-08-06",6464.84,6464.84,6464.84,6464.84,100],["2018-08-07",6464.84,6464.84,6464.84,6464.84,0],["2018-08-08",6464.84,6464.84,6464.84,6464.84,0],["2018-08-09",6464.84,6464.84,6464.84,6464.84,0],["2018-08-10",6464.84,6464.84,6464.84,6464.84,0],["2018-08-13",6464.84,6464.84,6464.84,6464.84,0],["2018-08-14",6464.84,6464.84,6464.84,6464.84,0],["2018-08-15",6464.84,6464.84,6464.84,6464.84,0],["2018-08-16",6464.84,6464.84,6464.84,6464.84,0],["2018-08-17",6464.84,6464.84,6464.84,6464.84,0],["2018-08-20",6464.84,6464.84,6464.84,6464.84,0],["2018-08-21",6464.84,6464.84,6464.84,6464.84,0],["2018-08-22",6464.84,6464.84,6464.84,6464.84,0],["2018-08-23",6464.84,6464.84,6464.84,6464.84,0],["2018-08-24",6464.84,6464.84,6464.84,6464.84,0],["2018-08-27",6464.84,6464.84,6464.84,6464.84,0],["2018-08-28",6464.84,6464.84,6464.84,6464.84,0],["2018-08-29",6464.84,6464.84,6464.84,6464.84,0],["2018-08-30",6464.84,6464.84,6464.84,6464.84,0],["2018-08-31",6464.84,6464.84,6464.84,6464.84,0],["2018-09-04",6464.84,6464.84,6464.84,6464.84,0],["2018-09-05",6464.84,6464.84,6464.84,6464.84,0],["2018-09-06",6464.84,6464.84,6464.84,6464.84,0],["2018-09-07",6464.84,6464.84,6464.84,6464.84,0],["2018-09-10",6464.84,6464.84,6464.84,6464.84,0],["2018-09-11",6464.84,6464.84,6464.84,6464.84,0],["2018-09-12",6464.84,6464.84,6464.84,6464.84,0],["2018-09-13",6464.84,6464.84,6464.84,6464.84,0],["2018-09-14",6464.84,6464.84,6464.84,6464.84,0],["2018-09-17",6464.84,6464.84,6464.84,6464.84,0],["2018-09-18",6464.84,6464.84,6464.84,6464.84,0],["2018-09-19",8166.12,8166.12,8166.12,8166.12,100],["2018-09-20",8166.12,8166.12,8166.12,8166.12,0],["2018-09-21",6975.23,6975.23,6975.23,6975.23,100],["2018-09-24",6975.23,6975.23,6975.23,6975.23,0],["2018-09-25",7995.99,7995.99,7995.99,7995.99,100],["2018-09-26",6847.63,8506.37,6847.63,8506.37,200],["2018-09-27",6805.1,8846.63,6805.1,8846.63,300],["2018-09-28",8166.12,8166.12,8166.12,8166.12,0],["2018-10-01",8166.12,8166.12,8166.12,8166.12,0],["2018-10-02",8166.12,8166.12,8166.12,8166.12,0],["2018-10-03",8166.12,8166.12,8166.12,8166.12,0],["2018-10-04",8166.12,8166.12,8166.12,8166.12,0],["2018-10-05",9357.01,9357.01,9357.01,9357.01,100],["2018-10-08",7995.99,7995.99,7995.99,7995.99,100],["2018-10-09",9186.88,9186.88,9186.88,9186.88,100],["2018-10-10",9186.88,9186.88,9186.88,9186.88,0],["2018-10-11",9186.88,9186.88,9186.88,9186.88,0],["2018-10-12",9186.88,9186.88,9186.88,9186.88,0],["2018-10-15",7868.39,7868.39,7868.39,7868.39,100],["2018-10-16",7868.39,7868.39,7868.39,7868.39,0],["2018-10-17",7868.39,7868.39,7868.39,7868.39,0],["2018-10-18",7060.29,9016.75,7060.29,9016.75,400],["2018-10-19",7443.08,7443.08,7443.08,7443.08,100],["2018-10-22",7443.08,7443.08,7443.08,7443.08,0],["2018-10-23",8548.9,8548.9,8548.9,8548.9,100],["2018-10-24",8548.9,8548.9,8548.9,8548.9,0],["2018-10-25",8548.9,8548.9,8548.9,8548.9,0],["2018-10-26",7485.61,7485.61,7485.61,7485.61,100],["2018-10-29",6890.16,6890.16,6890.16,6890.16,100],["2018-10-30",7910.93,7910.93,7910.93,7910.93,100],["2018-10-31",7060.29,7060.29,7060.29,7060.29,100],["2018-11-01",7060.29,7060.29,7060.29,7060.29,0],["2018-11-02",7570.67,8081.05,7570.67,8081.05,200],["2018-11-05",7060.29,7060.29,7060.29,7060.29,100],["2018-11-06",8081.05,8081.05,8081.05,8081.05,100],["2018-11-07",8081.05,8081.05,8081.05,8081.05,0],["2018-11-08",8081.05,8081.05,8081.05,8081.05,0],["2018-11-09",8081.05,8081.05,8081.05,8081.05,100],["2018-11-12",7230.42,7230.42,7230.42,7230.42,100],["2018-11-13",7230.42,7230.42,7230.42,7230.42,0],["2018-11-14",7230.42,7230.42,7230.42,7230.42,0],["2018-11-15",7230.42,7230.42,7230.42,7230.42,0],["2018-11-16",7230.42,7230.42,7230.42,7230.42,0],["2018-11-19",8081.05,8293.71,8081.05,8293.71,200],["2018-11-20",7230.42,7230.42,7230.42,7230.42,100],["2018-11-21",7230.42,7230.42,7230.42,7230.42,0],["2018-11-22",7230.42,7230.42,7230.42,7230.42,0],["2018-11-23",7230.42,7230.42,7230.42,7230.42,0],["2018-11-26",8166.12,8166.12,8166.12,8166.12,100],["2018-11-27",7230.42,7230.42,7230.42,7230.42,100],["2018-11-28",7230.42,7230.42,7230.42,7230.42,0],["2018-11-29",7230.42,7230.42,7230.42,7230.42,0],["2018-11-30",7230.42,7230.42,7230.42,7230.42,0],["2018-12-03",7230.42,7230.42,7230.42,7230.42,0],["2018-12-04",7230.42,7230.42,7230.42,7230.42,0],["2018-12-05",6167.12,6167.12,6167.12,6167.12,100],["2018-12-06",6167.12,6167.12,6167.12,6167.12,0],["2018-12-07",6167.12,6167.12,6167.12,6167.12,0],["2018-12-10",6167.12,6167.12,6167.12,6167.12,0],["2018-12-11",6167.12,6167.12,6167.12,6167.12,0],["2018-12-12",6167.12,6167.12,6167.12,6167.12,0],["2018-12-13",7060.29,7060.29,7060.29,7060.29,100],["2018-12-14",7060.29,7060.29,7060.29,7060.29,0],["2018-12-17",7060.29,7060.29,7060.29,7060.29,0],["2018-12-18",6124.59,6124.59,6124.59,6124.59,100],["2018-12-19",7017.76,7017.76,7017.76,7017.76,100],["2018-12-20",7017.76,7017.76,7017.76,7017.76,0],["2018-12-21",7017.76,7017.76,7017.76,7017.76,0],["2018-12-24",7698.27,7698.27,7698.27,7698.27,100],["2018-12-25",7698.27,7698.27,7698.27,7698.27,0],["2018-12-26",7698.27,7698.27,7698.27,7698.27,0],["2018-12-27",7698.27,7698.27,7698.27,7698.27,0],["2018-12-28",7698.27,7698.27,7698.27,7698.27,0],["2019-01-02",6847.63,6847.63,6847.63,6847.63,100],["2019-01-03",6847.63,6847.63,6847.63,6847.63,0],["2019-01-04",6847.63,6847.63,6847.63,6847.63,0],["2019-01-07",6847.63,6847.63,6847.63,6847.63,0],["2019-01-08",6847.63,6847.63,6847.63,6847.63,0],["2019-01-09",6847.63,6847.63,6847.63,6847.63,0],["2019-01-10",6847.63,6847.63,6847.63,6847.63,0],["2019-01-11",6847.63,6847.63,6847.63,6847.63,0],["2019-01-14",6847.63,6847.63,6847.63,6847.63,0],["2019-01-15",5826.87,6932.69,5826.87,6932.69,200],["2019-01-16",6379.78,6379.78,6379.78,6379.78,0],["2019-01-17",6379.78,6379.78,6379.78,6379.78,0],["2019-01-18",6379.78,6379.78,6379.78,6379.78,0],["2019-01-21",7315.48,7315.48,7315.48,7315.48,100],["2019-01-22",7315.48,7315.48,7315.48,7315.48,0],["2019-01-23",7315.48,7315.48,7315.48,7315.48,0],["2019-01-24",7315.48,7315.48,7315.48,7315.48,0],["2019-01-25",6294.72,6294.72,6294.72,6294.72,100],["2019-01-28",5359.01,5359.01,5359.01,5359.01,100],["2019-01-29",5359.01,5359.01,5359.01,5359.01,0],["2019-01-30",5359.01,5359.01,5359.01,5359.01,0],["2019-01-31",5359.01,5359.01,5359.01,5359.01,0],["2019-02-01",5359.01,5359.01,5359.01,5359.01,0],["2019-02-11",5359.01,5359.01,5359.01,5359.01,0],["2019-02-12",5359.01,5359.01,5359.01,5359.01,0],["2019-02-13",5359.01,5359.01,5359.01,5359.01,0],["2019-02-14",5359.01,5359.01,5359.01,5359.01,0],["2019-02-15",5359.01,5359.01,5359.01,5359.01,0],["2019-02-18",5359.01,5359.01,5359.01,5359.01,0],["2019-02-19",5359.01,5359.01,5359.01,5359.01,0],["2019-02-20",5359.01,5359.01,5359.01,5359.01,0],["2019-02-21",5359.01,5359.01,5359.01,5359.01,0],["2019-02-22",5359.01,5359.01,5359.01,5359.01,0],["2019-02-25",5359.01,5359.01,5359.01,5359.01,0],["2019-02-26",5359.01,5359.01,5359.01,5359.01,0],["2019-02-27",5359.01,5359.01,5359.01,5359.01,0],["2019-02-28",5359.01,5359.01,5359.01,5359.01,0],["2019-03-01",5359.01,5359.01,5359.01,5359.01,0],["2019-03-04",5359.01,5359.01,5359.01,5359.01,0],["2019-03-05",5359.01,5359.01,5359.01,5359.01,0],["2019-03-06",5359.01,5359.01,5359.01,5359.01,0],["2019-03-07",5359.01,5359.01,5359.01,5359.01,0],["2019-03-08",5359.01,5359.01,5359.01,5359.01,0],["2019-03-11",5359.01,5359.01,5359.01,5359.01,0],["2019-03-12",5359.01,5359.01,5359.01,5359.01,0],["2019-03-13",7060.29,7485.61,7060.29,7485.61,200],["2019-03-14",6422.31,6422.31,6422.31,6422.31,100],["2019-03-15",6422.31,6422.31,6422.31,6422.31,0],["2019-03-18",6422.31,6422.31,6422.31,6422.31,0],["2019-03-19",7230.42,7230.42,7230.42,7230.42,100],["2019-03-20",6634.97,6634.97,6634.97,6634.97,100],["2019-03-21",6634.97,6634.97,6634.97,6634.97,0],["2019-03-22",6634.97,6634.97,6634.97,6634.97,0],["2019-03-25",5741.8,5741.8,5741.8,5741.8,100],["2019-03-26",5741.8,5741.8,5741.8,5741.8,0],["2019-03-27",5741.8,5741.8,5741.8,5741.8,0],["2019-03-28",5741.8,5741.8,5741.8,5741.8,0],["2019-03-29",5741.8,5741.8,5741.8,5741.8,0],["2019-04-01",5741.8,5741.8,5741.8,5741.8,0],["2019-04-02",5741.8,5741.8,5741.8,5741.8,0],["2019-04-03",6592.44,6592.44,6592.44,6592.44,500],["2019-04-04",6592.44,6592.44,6592.44,6592.44,500],["2019-04-05",7570.67,7570.67,7570.67,7570.67,100],["2019-04-08",7570.67,7570.67,7570.67,7570.67,0],["2019-04-09",7570.67,7570.67,7570.67,7570.67,0],["2019-04-10",8463.84,8463.84,8463.84,8463.84,100],["2019-04-11",7230.42,7230.42,7230.42,7230.42,900],["2019-04-12",7230.42,7230.42,7230.42,7230.42,0],["2019-04-16",7230.42,7230.42,7230.42,7230.42,0],["2019-04-17",6677.5,6677.5,6677.5,6677.5,100],["2019-04-18",7655.74,7655.74,7655.74,7655.74,700],["2019-04-19",7655.74,7655.74,7655.74,7655.74,600],["2019-04-22",7655.74,7655.74,7655.74,7655.74,0],["2019-04-23",7655.74,7655.74,7655.74,7655.74,0],["2019-04-24",7655.74,7655.74,7655.74,7655.74,700],["2019-04-25",7655.74,7655.74,7655.74,7655.74,0],["2019-04-26",7655.74,7655.74,7655.74,7655.74,0],["2019-05-02",7655.74,7655.74,7655.74,7655.74,100],["2019-05-03",7655.74,7655.74,7655.74,7655.74,0],["2019-05-06",7655.74,7655.74,7655.74,7655.74,0],["2019-05-07",7655.74,7655.74,7655.74,7655.74,0],["2019-05-08",7655.74,7655.74,7655.74,7655.74,0],["2019-05-09",7655.74,7655.74,7655.74,7655.74,0],["2019-05-10",7655.74,7655.74,7655.74,7655.74,0],["2019-05-13",7655.74,7655.74,7655.74,7655.74,0],["2019-05-14",7655.74,7655.74,7655.74,7655.74,0],["2019-05-15",7655.74,7655.74,7655.74,7655.74,0],["2019-05-16",7655.74,7655.74,7655.74,7655.74,0],["2019-05-17",7655.74,7655.74,7655.74,7655.74,0],["2019-05-20",7655.74,7655.74,7655.74,7655.74,0],["2019-05-21",7655.74,7655.74,7655.74,7655.74,0],["2019-05-22",7655.74,7655.74,7655.74,7655.74,0],["2019-05-23",7655.74,7655.74,7655.74,7655.74,0],["2019-05-24",7655.74,7655.74,7655.74,7655.74,0],["2019-05-27",7655.74,7655.74,7655.74,7655.74,0],["2019-05-28",7655.74,7655.74,7655.74,7655.74,0],["2019-05-29",7655.74,7655.74,7655.74,7655.74,0],["2019-05-30",7655.74,7655.74,7655.74,7655.74,0],["2019-05-31",7655.74,7655.74,7655.74,7655.74,0],["2019-06-03",7655.74,7655.74,7655.74,7655.74,0],["2019-06-04",7655.74,7655.74,7655.74,7655.74,0],["2019-06-05",7655.74,7655.74,7655.74,7655.74,0],["2019-06-06",7655.74,7655.74,7655.74,7655.74,0],["2019-06-07",7655.74,7655.74,7655.74,7655.74,0],["2019-06-10",7655.74,7655.74,7655.74,7655.74,0],["2019-06-11",7655.74,7655.74,7655.74,7655.74,0],["2019-06-12",7655.74,7655.74,7655.74,7655.74,0],["2019-06-13",7655.74,7655.74,7655.74,7655.74,0],["2019-06-14",7655.74,7655.74,7655.74,7655.74,0],["2019-06-17",7655.74,7655.74,7655.74,7655.74,0],["2019-06-18",7655.74,7655.74,7655.74,7655.74,0],["2019-06-19",7655.74,7655.74,7655.74,7655.74,0],["2019-06-20",7655.74,7655.74,7655.74,7655.74,0],["2019-06-21",7655.74,7655.74,7655.74,7655.74,0],["2019-06-24",7655.74,7655.74,7655.74,7655.74,0],["2019-06-25",7655.74,7655.74,7655.74,7655.74,0],["2019-06-26",7655.74,7655.74,7655.74,7655.74,0],["2019-06-27",7655.74,7655.74,7655.74,7655.74,0],["2019-06-28",7655.74,7655.74,7655.74,7655.74,0],["2019-07-01",7655.74,7655.74,7655.74,7655.74,0],["2019-07-02",7655.74,7655.74,7655.74,7655.74,0],["2019-07-03",7655.74,7655.74,7655.74,7655.74,0],["2019-07-04",7655.74,7655.74,7655.74,7655.74,0],["2019-07-05",7655.74,7655.74,7655.74,7655.74,0],["2019-07-08",7655.74,7655.74,7655.74,7655.74,0],["2019-07-09",7655.74,7655.74,7655.74,7655.74,0],["2019-07-10",7655.74,7655.74,7655.74,7655.74,0],["2019-07-11",7655.74,7655.74,7655.74,7655.74,0],["2019-07-12",7655.74,7655.74,7655.74,7655.74,0],["2019-07-15",7655.74,7655.74,7655.74,7655.74,0],["2019-07-16",7655.74,7655.74,7655.74,7655.74,0],["2019-07-17",7655.74,7655.74,7655.74,7655.74,0],["2019-07-18",7655.74,7655.74,7655.74,7655.74,0],["2019-07-19",7655.74,7655.74,7655.74,7655.74,0],["2019-07-22",7655.74,7655.74,7655.74,7655.74,0],["2019-07-23",4593.44,4593.44,4593.44,4593.44,7300],["2019-07-24",4593.44,4593.44,4593.44,4593.44,0],["2019-07-25",4593.44,4593.44,4593.44,4593.44,0],["2019-07-26",4593.44,4593.44,4593.44,4593.44,0],["2019-07-29",4593.44,4593.44,4593.44,4593.44,0],["2019-07-30",4593.44,4593.44,4593.44,4593.44,0],["2019-07-31",4593.44,4593.44,4593.44,4593.44,0],["2019-08-01",4593.44,4593.44,4593.44,4593.44,0],["2019-08-02",4593.44,4593.44,4593.44,4593.44,0],["2019-08-05",4593.44,4593.44,4593.44,4593.44,0],["2019-08-06",4593.44,4593.44,4593.44,4593.44,0],["2019-08-07",4593.44,4593.44,4593.44,4593.44,0],["2019-08-08",4593.44,4593.44,4593.44,4593.44,0],["2019-08-09",4593.44,4593.44,4593.44,4593.44,0],["2019-08-12",4593.44,4593.44,4593.44,4593.44,0],["2019-08-13",4593.44,4593.44,4593.44,4593.44,0],["2019-08-14",4593.44,4593.44,4593.44,4593.44,0],["2019-08-15",4593.44,4593.44,4593.44,4593.44,0],["2019-08-16",4593.44,4593.44,4593.44,4593.44,0],["2019-08-19",4593.44,4593.44,4593.44,4593.44,0],["2019-08-20",4593.44,4593.44,4593.44,4593.44,0],["2019-08-21",4593.44,4593.44,4593.44,4593.44,0],["2019-08-22",4593.44,4593.44,4593.44,4593.44,0],["2019-08-23",4593.44,4593.44,4593.44,4593.44,0],["2019-08-26",4593.44,4593.44,4593.44,4593.44,0],["2019-08-27",4593.44,4593.44,4593.44,4593.44,0],["2019-08-28",4593.44,4593.44,4593.44,4593.44,0],["2019-08-29",6394.79,6394.79,6394.79,6394.79,100],["2019-08-30",6394.79,6394.79,6394.79,6394.79,0],["2019-09-03",6394.79,6394.79,6394.79,6394.79,0],["2019-09-04",5674.25,5674.25,5674.25,5674.25,100],["2019-09-05",5674.25,5674.25,5674.25,5674.25,0],["2019-09-06",5674.25,5674.25,5674.25,5674.25,0],["2019-09-09",5674.25,5674.25,5674.25,5674.25,0],["2019-09-10",6484.86,6484.86,6484.86,6484.86,100],["2019-09-11",5809.35,5809.35,5809.35,5809.35,100],["2019-09-12",5809.35,5809.35,5809.35,5809.35,0],["2019-09-13",5809.35,5809.35,5809.35,5809.35,0],["2019-09-16",4953.71,4953.71,4953.71,4953.71,100],["2019-09-17",4953.71,4953.71,4953.71,4953.71,0],["2019-09-18",4953.71,4953.71,4953.71,4953.71,0],["2019-09-19",4953.71,4953.71,4953.71,4953.71,0],["2019-09-20",4953.71,4953.71,4953.71,4953.71,0],["2019-09-23",4278.21,4278.21,4278.21,4278.21,100],["2019-09-24",4278.21,4278.21,4278.21,4278.21,0],["2019-09-25",4278.21,4278.21,4278.21,4278.21,0],["2019-09-26",4278.21,4278.21,4278.21,4278.21,0],["2019-09-27",4278.21,4278.21,4278.21,4278.21,0],["2019-09-30",4278.21,4278.21,4278.21,4278.21,0],["2019-10-01",4278.21,4278.21,4278.21,4278.21,0],["2019-10-02",4278.21,4278.21,4278.21,4278.21,0],["2019-10-03",4278.21,4278.21,4278.21,4278.21,0],["2019-10-04",4278.21,4278.21,4278.21,4278.21,0],["2019-10-07",4278.21,4278.21,4278.21,4278.21,0],["2019-10-08",4278.21,4278.21,4278.21,4278.21,0],["2019-10-09",4278.21,4278.21,4278.21,4278.21,0],["2019-10-10",4278.21,4278.21,4278.21,4278.21,0],["2019-10-11",4278.21,4278.21,4278.21,4278.21,0],["2019-10-14",4278.21,4278.21,4278.21,4278.21,0],["2019-10-15",4278.21,4278.21,4278.21,4278.21,0],["2019-10-16",4278.21,4278.21,4278.21,4278.21,0],["2019-10-17",4278.21,4278.21,4278.21,4278.21,0],["2019-10-18",4278.21,4278.21,4278.21,4278.21,0],["2019-10-21",4278.21,4278.21,4278.21,4278.21,0],["2019-10-22",4278.21,4278.21,4278.21,4278.21,0],["2019-10-23",4278.21,4278.21,4278.21,4278.21,12820],["2019-10-24",4278.21,4278.21,4278.21,4278.21,0],["2019-10-25",4278.21,4278.21,4278.21,4278.21,0],["2019-10-28",4278.21,4278.21,4278.21,4278.21,0],["2019-10-29",4278.21,4278.21,4278.21,4278.21,0],["2019-10-30",4278.21,4278.21,4278.21,4278.21,0],["2019-10-31",4278.21,4278.21,4278.21,4278.21,0],["2019-11-01",4278.21,4278.21,4278.21,4278.21,0],["2019-11-04",4278.21,4278.21,4278.21,4278.21,0],["2019-11-05",4278.21,4278.21,4278.21,4278.21,9000],["2019-11-06",4278.21,4278.21,4278.21,4278.21,0],["2019-11-07",4278.21,4278.21,4278.21,4278.21,0],["2019-11-08",4278.21,4278.21,4278.21,4278.21,0],["2019-11-11",4278.21,4278.21,4278.21,4278.21,0],["2019-11-12",4278.21,4278.21,4278.21,4278.21,0],["2019-11-13",4278.21,4278.21,4278.21,4278.21,0],["2019-11-14",4278.21,4278.21,4278.21,4278.21,0],["2019-11-15",4278.21,4278.21,4278.21,4278.21,0],["2019-11-18",4278.21,4278.21,4278.21,4278.21,0],["2019-11-19",4278.21,4278.21,4278.21,4278.21,0],["2019-11-20",4278.21,4278.21,4278.21,4278.21,0],["2019-11-21",4278.21,4278.21,4278.21,4278.21,0],["2019-11-22",4278.21,4278.21,4278.21,4278.21,0],["2019-11-25",4278.21,4278.21,4278.21,4278.21,0],["2019-11-26",4278.21,4278.21,4278.21,4278.21,0],["2019-11-27",4278.21,4278.21,4278.21,4278.21,0],["2019-11-28",4278.21,4278.21,4278.21,4278.21,0],["2019-11-29",4278.21,4278.21,4278.21,4278.21,0],["2019-12-02",4278.21,4278.21,4278.21,4278.21,0],["2019-12-03",4278.21,4278.21,4278.21,4278.21,0],["2019-12-04",4278.21,4278.21,4278.21,4278.21,0],["2019-12-05",4278.21,4278.21,4278.21,4278.21,0],["2019-12-06",4278.21,4278.21,4278.21,4278.21,0],["2019-12-09",4278.21,4278.21,4278.21,4278.21,0],["2019-12-10",4278.21,4278.21,4278.21,4278.21,0],["2019-12-11",4278.21,4278.21,4278.21,4278.21,0],["2019-12-12",4278.21,4278.21,4278.21,4278.21,0],["2019-12-13",4278.21,4278.21,4278.21,4278.21,0],["2019-12-16",4278.21,4278.21,4278.21,4278.21,0],["2019-12-17",5989.49,5989.49,2566.92,5989.49,400],["2019-12-18",4278.21,4278.21,4278.21,4278.21,0],["2019-12-19",4278.21,4278.21,4278.21,4278.21,0],["2019-12-20",4278.21,4278.21,4278.21,4278.21,0],["2019-12-23",4278.21,4278.21,4278.21,4278.21,0],["2019-12-24",4278.21,4278.21,4278.21,4278.21,0],["2019-12-25",4278.21,4278.21,4278.21,4278.21,0],["2019-12-26",4278.21,4278.21,4278.21,4278.21,0],["2019-12-27",4278.21,4278.21,4278.21,4278.21,0],["2019-12-30",4278.21,4278.21,4278.21,4278.21,0],["2019-12-31",4278.21,4278.21,4278.21,4278.21,0],["2020-01-02",4278.21,4278.21,4278.21,4278.21,0],["2020-01-03",4278.21,4278.21,4278.21,4278.21,0],["2020-01-06",4278.21,4278.21,4278.21,4278.21,0],["2020-01-07",4278.21,4278.21,4278.21,4278.21,0],["2020-01-08",4278.21,4278.21,4278.21,4278.21,0],["2020-01-09",4278.21,4278.21,4278.21,4278.21,0],["2020-01-10",4278.21,4278.21,4278.21,4278.21,0],["2020-01-13",4278.21,4278.21,4278.21,4278.21,0],["2020-01-14",4278.21,4278.21,4278.21,4278.21,0],["2020-01-15",4278.21,4278.21,4278.21,4278.21,0],["2020-01-16",4278.21,4278.21,4278.21,4278.21,0],["2020-01-17",4278.21,4278.21,4278.21,4278.21,0],["2020-01-20",4278.21,4278.21,4278.21,4278.21,0],["2020-01-21",4278.21,4278.21,4278.21,4278.21,0],["2020-01-22",4278.21,4278.21,4278.21,4278.21,0],["2020-01-30",4278.21,4278.21,4278.21,4278.21,0],["2020-01-31",5989.49,5989.49,5989.49,5989.49,100],["2020-02-03",6304.72,6304.72,6304.72,6304.72,100],["2020-02-04",6304.72,6304.72,6304.72,6304.72,0],["2020-02-05",5359.01,5359.01,5359.01,5359.01,100],["2020-02-06",5359.01,5359.01,5359.01,5359.01,0],["2020-02-07",5359.01,5359.01,5359.01,5359.01,0],["2020-02-10",5359.01,5359.01,5359.01,5359.01,0],["2020-02-11",5359.01,5359.01,5359.01,5359.01,0],["2020-02-12",5359.01,5359.01,5359.01,5359.01,0],["2020-02-13",5359.01,5359.01,5359.01,5359.01,0],["2020-02-14",5359.01,5359.01,5359.01,5359.01,0],["2020-02-17",5359.01,5359.01,5359.01,5359.01,0],["2020-02-18",5359.01,5359.01,5359.01,5359.01,0],["2020-02-19",5359.01,5359.01,5359.01,5359.01,0],["2020-02-20",5359.01,5359.01,5359.01,5359.01,0],["2020-02-21",5359.01,5359.01,5359.01,5359.01,0],["2020-02-24",5359.01,5359.01,5359.01,5359.01,0],["2020-02-25",5359.01,5359.01,5359.01,5359.01,0],["2020-02-26",5359.01,5359.01,5359.01,5359.01,0],["2020-02-27",5359.01,5359.01,5359.01,5359.01,0],["2020-02-28",5359.01,5359.01,5359.01,5359.01,0],["2020-03-02",5359.01,5359.01,5359.01,5359.01,0],["2020-03-03",6124.59,6124.59,6124.59,6124.59,1000],["2020-03-04",6124.59,6124.59,6124.59,6124.59,0],["2020-03-05",6124.59,6124.59,6124.59,6124.59,0],["2020-03-06",6304.72,7025.26,6304.72,7025.26,400],["2020-03-09",6755.06,6755.06,6755.06,6755.06,1000],["2020-03-10",6755.06,6755.06,6755.06,6755.06,0],["2020-03-11",6755.06,6755.06,6755.06,6755.06,200],["2020-03-12",6755.06,6755.06,6755.06,6755.06,2500],["2020-03-13",6755.06,6755.06,6755.06,6755.06,0],["2020-03-16",6755.06,6755.06,6755.06,6755.06,100],["2020-03-17",6755.06,6755.06,6755.06,6755.06,0],["2020-03-18",6755.06,6755.06,6755.06,6755.06,0],["2020-03-19",6755.06,6755.06,6755.06,6755.06,2500],["2020-03-20",6755.06,6755.06,6755.06,6755.06,0],["2020-03-23",6755.06,6755.06,6755.06,6755.06,400],["2020-03-24",6755.06,6755.06,6755.06,6755.06,0],["2020-03-25",6755.06,6755.06,6755.06,6755.06,0],["2020-03-26",6755.06,6755.06,6755.06,6755.06,2000],["2020-03-27",6755.06,6755.06,6755.06,6755.06,0],["2020-03-30",6755.06,6755.06,6755.06,6755.06,0],["2020-03-31",6755.06,6755.06,6755.06,6755.06,0],["2020-04-01",6755.06,6755.06,6755.06,6755.06,0],["2020-04-03",6755.06,6755.06,6755.06,6755.06,0],["2020-04-06",6755.06,6755.06,6755.06,6755.06,0],["2020-04-07",6755.06,6755.06,6755.06,6755.06,0],["2020-04-08",6755.06,6755.06,6755.06,6755.06,0],["2020-04-09",6755.06,6755.06,6755.06,6755.06,0],["2020-04-10",6755.06,6755.06,6755.06,6755.06,0],["2020-04-13",6755.06,6755.06,6755.06,6755.06,0],["2020-04-14",6755.06,6755.06,6755.06,6755.06,0],["2020-04-15",6755.06,6755.06,6755.06,6755.06,0],["2020-04-16",6755.06,6755.06,6755.06,6755.06,100],["2020-04-17",7478.82,7478.82,7478.82,7478.82,3500],["2020-04-20",7478.82,7478.82,7478.82,7478.82,0],["2020-04-21",6755.06,6755.06,6755.06,6755.06,100],["2020-04-22",6755.06,6755.06,6755.06,6755.06,0],["2020-04-23",6755.06,6755.06,6755.06,6755.06,0],["2020-04-24",6755.06,6755.06,6755.06,6755.06,0],["2020-04-27",6755.06,6755.06,6755.06,6755.06,0],["2020-04-28",6755.06,6755.06,6755.06,6755.06,0],["2020-04-29",6755.06,6755.06,6755.06,6755.06,0],["2020-05-04",6755.06,6755.06,6755.06,6755.06,0],["2020-05-05",6755.06,6755.06,6755.06,6755.06,0],["2020-05-06",6755.06,6755.06,6755.06,6755.06,0],["2020-05-07",6755.06,6755.06,6755.06,6755.06,0],["2020-05-08",6755.06,6755.06,6755.06,6755.06,5000],["2020-05-11",6755.06,6755.06,6755.06,6755.06,0],["2020-05-12",6755.06,6755.06,6755.06,6755.06,0],["2020-05-13",6755.06,6755.06,6755.06,6755.06,0],["2020-05-14",6755.06,6755.06,6755.06,6755.06,100],["2020-05-15",6755.06,6755.06,6755.06,6755.06,0],["2020-05-18",6755.06,6755.06,6755.06,6755.06,0],["2020-05-19",6755.06,6755.06,6755.06,6755.06,0],["2020-05-20",6755.06,6755.06,6755.06,6755.06,0],["2020-05-21",6755.06,6755.06,6755.06,6755.06,0],["2020-05-22",6755.06,6755.06,6755.06,6755.06,0],["2020-05-25",6755.06,6755.06,6755.06,6755.06,0],["2020-05-26",6755.06,6755.06,6755.06,6755.06,0],["2020-05-27",6755.06,6755.06,6755.06,6755.06,0],["2020-05-28",6755.06,6755.06,6755.06,6755.06,0],["2020-05-29",6755.06,6755.06,6755.06,6755.06,0],["2020-06-01",6755.06,6755.06,6755.06,6755.06,0],["2020-06-02",6755.06,6755.06,6755.06,6755.06,0],["2020-06-03",6755.06,6755.06,6755.06,6755.06,0],["2020-06-04",6755.06,6755.06,6755.06,6755.06,0],["2020-06-05",6755.06,6755.06,6755.06,6755.06,0],["2020-06-08",6755.06,6755.06,6755.06,6755.06,0],["2020-06-09",6755.06,6755.06,6755.06,6755.06,0],["2020-06-10",6755.06,6755.06,6755.06,6755.06,0],["2020-06-11",6755.06,6755.06,6755.06,6755.06,0],["2020-06-12",6755.06,6755.06,6755.06,6755.06,0],["2020-06-15",6755.06,6755.06,6755.06,6755.06,0],["2020-06-16",6755.06,6755.06,6755.06,6755.06,0],["2020-06-17",6755.06,6755.06,6755.06,6755.06,0],["2020-06-18",6755.06,6755.06,6755.06,6755.06,0],["2020-06-19",6755.06,6755.06,6755.06,6755.06,0],["2020-06-22",6755.06,6755.06,6755.06,6755.06,0],["2020-06-23",6755.06,6755.06,6755.06,6755.06,0],["2020-06-24",6755.06,6755.06,6755.06,6755.06,0],["2020-06-25",6755.06,6755.06,6755.06,6755.06,0],["2020-06-26",6755.06,6755.06,6755.06,6755.06,0],["2020-06-29",6755.06,6755.06,6755.06,6755.06,0],["2020-06-30",6755.06,6755.06,6755.06,6755.06,0],["2020-07-01",6755.06,6755.06,6755.06,6755.06,0],["2020-07-02",6755.06,6755.06,6755.06,6755.06,0],["2020-07-03",6755.06,6755.06,6755.06,6755.06,0],["2020-07-06",6755.06,6755.06,6755.06,6755.06,0],["2020-07-07",7720.07,7720.07,7720.07,7720.07,3600],["2020-07-08",7720.07,7720.07,7720.07,7720.07,0],["2020-07-09",7720.07,7720.07,7720.07,7720.07,0],["2020-07-10",7720.07,7720.07,7720.07,7720.07,300],["2020-07-13",7961.32,7961.32,7961.32,7961.32,1000],["2020-07-14",7961.32,7961.32,7961.32,7961.32,0],["2020-07-15",7961.32,7961.32,7961.32,7961.32,0],["2020-07-16",7961.32,7961.32,7961.32,7961.32,0],["2020-07-17",7961.32,7961.32,7961.32,7961.32,0],["2020-07-20",7961.32,7961.32,7961.32,7961.32,0],["2020-07-21",7961.32,7961.32,7961.32,7961.32,0],["2020-07-22",7961.32,7961.32,7961.32,7961.32,0],["2020-07-23",7961.32,7961.32,7961.32,7961.32,15060],["2020-07-24",7961.32,7961.32,7961.32,7961.32,0],["2020-07-27",7961.32,7961.32,7961.32,7961.32,0],["2020-07-28",7961.32,7961.32,7961.32,7961.32,0],["2020-07-29",7961.32,7961.32,7961.32,7961.32,0],["2020-07-30",7961.32,7961.32,7961.32,7961.32,0],["2020-07-31",7961.32,7961.32,7961.32,7961.32,0],["2020-08-03",7961.32,7961.32,7961.32,7961.32,0],["2020-08-04",7961.32,7961.32,7961.32,7961.32,0],["2020-08-05",7961.32,7961.32,7961.32,7961.32,0],["2020-08-06",7961.32,7961.32,7961.32,7961.32,0],["2020-08-07",7961.32,7961.32,7961.32,7961.32,0],["2020-08-10",7961.32,7961.32,7961.32,7961.32,0],["2020-08-11",7961.32,7961.32,7961.32,7961.32,0],["2020-08-12",7961.32,7961.32,7961.32,7961.32,0],["2020-08-13",7961.32,7961.32,7961.32,7961.32,0],["2020-08-14",7961.32,7961.32,7961.32,7961.32,0],["2020-08-17",7961.32,7961.32,7961.32,7961.32,0],["2020-08-18",7961.32,7961.32,7961.32,7961.32,0],["2020-08-19",7961.32,7961.32,7961.32,7961.32,0],["2020-08-20",7961.32,7961.32,7961.32,7961.32,0],["2020-08-21",7961.32,7961.32,7961.32,7961.32,0],["2020-08-24",7961.32,7961.32,7961.32,7961.32,0],["2020-08-25",7961.32,7961.32,7961.32,7961.32,0],["2020-08-26",7961.32,7961.32,7961.32,7961.32,0],["2020-08-27",7961.32,7961.32,7961.32,7961.32,0],["2020-08-28",7961.32,7961.32,7961.32,7961.32,0],["2020-08-31",7961.32,7961.32,7961.32,7961.32,0],["2020-09-01",7961.32,7961.32,7961.32,7961.32,0],["2020-09-03",7961.32,7961.32,7961.32,7961.32,0],["2020-09-04",7961.32,7961.32,7961.32,7961.32,0],["2020-09-07",7961.32,7961.32,7961.32,7961.32,0],["2020-09-08",8202.57,8202.57,8202.57,8202.57,300],["2020-09-09",8202.57,8202.57,8202.57,8202.57,0],["2020-09-10",8057.82,8057.82,8057.82,8057.82,2200],["2020-09-11",8057.82,8057.82,8057.82,8057.82,0],["2020-09-14",8057.82,8057.82,8057.82,8057.82,0],["2020-09-15",8057.82,8057.82,8057.82,8057.82,0],["2020-09-16",8057.82,8057.82,8057.82,8057.82,0],["2020-09-17",7961.32,7961.32,7961.32,7961.32,1000],["2020-09-18",7961.32,7961.32,7961.32,7961.32,0],["2020-09-21",7961.32,7961.32,7961.32,7961.32,0],["2020-09-22",7961.32,7961.32,7961.32,7961.32,0],["2020-09-23",7961.32,7961.32,7961.32,7961.32,0],["2020-09-24",7961.32,7961.32,7961.32,7961.32,0],["2020-09-25",7961.32,7961.32,7961.32,7961.32,0],["2020-09-28",7961.32,7961.32,7961.32,7961.32,0],["2020-09-29",7961.32,7961.32,7961.32,7961.32,0],["2020-09-30",7961.32,7961.32,7961.32,7961.32,0],["2020-10-01",7961.32,7961.32,7961.32,7961.32,0],["2020-10-02",7961.32,7961.32,7961.32,7961.32,0],["2020-10-05",7961.32,7961.32,7961.32,7961.32,0],["2020-10-06",7961.32,7961.32,7961.32,7961.32,0],["2020-10-07",7961.32,7961.32,7961.32,7961.32,0],["2020-10-08",9119.33,9119.33,9119.33,9119.33,1000],["2020-10-09",9119.33,9119.33,9119.33,9119.33,0],["2020-10-12",9119.33,9119.33,9119.33,9119.33,0],["2020-10-13",9119.33,9119.33,9119.33,9119.33,0],["2020-10-14",9119.33,9119.33,9119.33,9119.33,0],["2020-10-15",9119.33,9119.33,9119.33,9119.33,0],["2020-10-16",9119.33,9119.33,9119.33,9119.33,0],["2020-10-19",9119.33,9119.33,9119.33,9119.33,0],["2020-10-20",9119.33,9119.33,9119.33,9119.33,0],["2020-10-21",9119.33,9119.33,9119.33,9119.33,0],["2020-10-22",9119.33,9119.33,9119.33,9119.33,0],["2020-10-23",9119.33,9119.33,9119.33,9119.33,0],["2020-10-26",9119.33,9119.33,9119.33,9119.33,0],["2020-10-27",9119.33,9119.33,9119.33,9119.33,0],["2020-10-28",9119.33,9119.33,9119.33,9119.33,0],["2020-10-29",9119.33,9119.33,9119.33,9119.33,0],["2020-10-30",9119.33,9119.33,9119.33,9119.33,0],["2020-11-02",9119.33,9119.33,9119.33,9119.33,0],["2020-11-03",9119.33,9119.33,9119.33,9119.33,0],["2020-11-04",9119.33,9119.33,9119.33,9119.33,0],["2020-11-05",9119.33,9119.33,9119.33,9119.33,0],["2020-11-06",9119.33,9119.33,9119.33,9119.33,0],["2020-11-09",9119.33,9119.33,9119.33,9119.33,0],["2020-11-10",9119.33,9119.33,9119.33,9119.33,0],["2020-11-11",9119.33,9119.33,9119.33,9119.33,0],["2020-11-12",9119.33,9119.33,9119.33,9119.33,0],["2020-11-13",9119.33,9119.33,9119.33,9119.33,0],["2020-11-16",9119.33,9119.33,9119.33,9119.33,0],["2020-11-17",9119.33,9119.33,9119.33,9119.33,0],["2020-11-18",9119.33,9119.33,9119.33,9119.33,0],["2020-11-19",9119.33,9119.33,9119.33,9119.33,0],["2020-11-20",9119.33,9119.33,9119.33,9119.33,0],["2020-11-23",9119.33,9119.33,9119.33,9119.33,0],["2020-11-24",9119.33,9119.33,9119.33,9119.33,0],["2020-11-25",9119.33,9119.33,9119.33,9119.33,0],["2020-11-26",9119.33,9119.33,9119.33,9119.33,0],["2020-11-27",9119.33,9119.33,9119.33,9119.33,0],["2020-11-30",9119.33,9119.33,9119.33,9119.33,0],["2020-12-01",9119.33,9119.33,9119.33,9119.33,0],["2020-12-02",9119.33,9119.33,9119.33,9119.33,0],["2020-12-03",9119.33,9119.33,9119.33,9119.33,0],["2020-12-04",9119.33,9119.33,9119.33,9119.33,0],["2020-12-07",9119.33,9119.33,9119.33,9119.33,0],["2020-12-08",9119.33,9119.33,9119.33,9119.33,0],["2020-12-09",9119.33,9119.33,9119.33,9119.33,0],["2020-12-10",9119.33,9119.33,9119.33,9119.33,0],["2020-12-11",9119.33,9119.33,9119.33,9119.33,0],["2020-12-14",9119.33,9119.33,9119.33,9119.33,0],["2020-12-15",9119.33,9119.33,9119.33,9119.33,0],["2020-12-16",9119.33,9119.33,9119.33,9119.33,0],["2020-12-17",9119.33,9119.33,9119.33,9119.33,0],["2020-12-18",9119.33,9119.33,9119.33,9119.33,0],["2020-12-21",9119.33,9119.33,9119.33,9119.33,0],["2020-12-22",9119.33,9119.33,9119.33,9119.33,0],["2020-12-23",9119.33,9119.33,9119.33,9119.33,0],["2020-12-24",9119.33,9119.33,9119.33,9119.33,0],["2020-12-25",9119.33,9119.33,9119.33,9119.33,0],["2020-12-28",9119.33,9119.33,9119.33,9119.33,0],["2020-12-29",9119.33,9119.33,9119.33,9119.33,0],["2020-12-30",9119.33,9119.33,9119.33,9119.33,0],["2020-12-31",9119.33,9119.33,9119.33,9119.33,0],["2021-01-04",9119.33,9119.33,9119.33,9119.33,0],["2021-01-05",9119.33,9119.33,9119.33,9119.33,0],["2021-01-06",9119.33,9119.33,9119.33,9119.33,0],["2021-01-07",9119.33,9119.33,9119.33,9119.33,0],["2021-01-08",9119.33,9119.33,9119.33,9119.33,0],["2021-01-11",9119.33,9119.33,9119.33,9119.33,0],["2021-01-12",9119.33,9119.33,9119.33,9119.33,0],["2021-01-13",9119.33,9119.33,9119.33,9119.33,0],["2021-01-14",9119.33,9119.33,9119.33,9119.33,0],["2021-01-15",9119.33,9119.33,9119.33,9119.33,0],["2021-01-18",9119.33,9119.33,9119.33,9119.33,0],["2021-01-19",9119.33,9119.33,9119.33,9119.33,0],["2021-01-20",9119.33,9119.33,9119.33,9119.33,0],["2021-01-21",9119.33,9119.33,9119.33,9119.33,0],["2021-01-22",9119.33,9119.33,9119.33,9119.33,0],["2021-01-25",9119.33,9119.33,9119.33,9119.33,0],["2021-01-26",9119.33,9119.33,9119.33,9119.33,0],["2021-01-27",9119.33,9119.33,9119.33,9119.33,0],["2021-01-28",9119.33,9119.33,9119.33,9119.33,0],["2021-01-29",9119.33,9119.33,9119.33,9119.33,0],["2021-02-01",9119.33,9119.33,9119.33,9119.33,0],["2021-02-02",9119.33,9119.33,9119.33,9119.33,0],["2021-02-03",9650.09,9650.09,9650.09,9650.09,300],["2021-02-04",9650.09,9650.09,9650.09,9650.09,0],["2021-02-05",9650.09,9650.09,9650.09,9650.09,0],["2021-02-08",9650.09,9650.09,9650.09,9650.09,0],["2021-02-09",9650.09,9650.09,9650.09,9650.09,0],["2021-02-17",9650.09,9650.09,9650.09,9650.09,0],["2021-02-18",9650.09,9650.09,9650.09,9650.09,0],["2021-02-19",9650.09,9650.09,9650.09,9650.09,0],["2021-02-22",9650.09,9650.09,9650.09,9650.09,0],["2021-02-23",9650.09,9650.09,9650.09,9650.09,0],["2021-02-24",9650.09,9650.09,9650.09,9650.09,0],["2021-02-25",9650.09,9650.09,9650.09,9650.09,0],["2021-02-26",9650.09,9650.09,9650.09,9650.09,0],["2021-03-01",9650.09,9650.09,9650.09,9650.09,0],["2021-03-02",9650.09,9650.09,9650.09,9650.09,0],["2021-03-03",9650.09,9650.09,9650.09,9650.09,0],["2021-03-04",9650.09,9650.09,9650.09,9650.09,0],["2021-03-05",9650.09,9650.09,9650.09,9650.09,0],["2021-03-08",9650.09,9650.09,9650.09,9650.09,0],["2021-03-09",9650.09,9650.09,9650.09,9650.09,0],["2021-03-10",9650.09,9650.09,9650.09,9650.09,1000],["2021-03-11",9650.09,9650.09,9650.09,9650.09,0],["2021-03-12",10132.59,10132.59,9650.09,10132.59,1300],["2021-03-15",10036.09,10036.09,10036.09,10036.09,0],["2021-03-16",10036.09,10036.09,10036.09,10036.09,0],["2021-03-17",10132.59,10325.59,10132.59,10325.59,2000],["2021-03-18",10229.09,10229.09,10229.09,10229.09,200],["2021-03-19",10132.59,10132.59,10132.59,10132.59,1000],["2021-03-22",10132.59,10132.59,10132.59,10132.59,0],["2021-03-23",10132.59,10132.59,10132.59,10132.59,0],["2021-03-24",10132.59,10132.59,10132.59,10132.59,0],["2021-03-25",10132.59,10132.59,10132.59,10132.59,0],["2021-03-26",10132.59,10132.59,10132.59,10132.59,0],["2021-03-29",9650.09,9650.09,9650.09,9650.09,2000],["2021-03-30",9650.09,9650.09,9650.09,9650.09,10700],["2021-03-31",9650.09,9650.09,9650.09,9650.09,0],["2021-04-01",9650.09,9650.09,9650.09,9650.09,0],["2021-04-02",9650.09,9650.09,9650.09,9650.09,300],["2021-04-05",9650.09,9650.09,9650.09,9650.09,0],["2021-04-06",9650.09,9650.09,9650.09,9650.09,0],["2021-04-07",9650.09,9650.09,9650.09,9650.09,0],["2021-04-08",9650.09,9650.09,9650.09,9650.09,0],["2021-04-09",9650.09,9650.09,9650.09,9650.09,0],["2021-04-12",10373.84,10615.1,10373.84,10615.1,4300],["2021-04-13",10518.59,10518.59,10518.59,10518.59,0],["2021-04-14",10615.1,11097.6,10615.1,11097.6,1000],["2021-04-15",10759.85,10759.85,10759.85,10759.85,300],["2021-04-16",10856.35,10856.35,10856.35,10856.35,1700],["2021-04-19",11097.6,11097.6,11097.6,11097.6,1000],["2021-04-20",9650.09,9650.09,9650.09,9650.09,100],["2021-04-22",11097.6,11097.6,11097.6,11097.6,1000],["2021-04-23",11097.6,11097.6,11097.6,11097.6,0],["2021-04-26",11097.6,11097.6,11097.6,11097.6,0],["2021-04-27",11097.6,11097.6,11097.6,11097.6,100],["2021-04-28",11097.6,11097.6,11097.6,11097.6,0],["2021-04-29",11097.6,11097.6,11097.6,11097.6,0],["2021-05-04",11097.6,11097.6,11097.6,11097.6,200],["2021-05-05",11097.6,11097.6,11097.6,11097.6,0],["2021-05-06",11097.6,11097.6,11097.6,11097.6,0],["2021-05-07",11097.6,11097.6,11097.6,11097.6,0],["2021-05-10",11097.6,11097.6,11097.6,11097.6,0],["2021-05-11",11097.6,11097.6,11097.6,11097.6,0],["2021-05-12",11097.6,11097.6,11097.6,11097.6,0],["2021-05-13",11097.6,11097.6,11097.6,11097.6,0],["2021-05-14",11097.6,11097.6,11097.6,11097.6,0],["2021-05-17",11097.6,11097.6,11097.6,11097.6,0],["2021-05-18",11097.6,11097.6,11097.6,11097.6,2000],["2021-05-19",11097.6,11097.6,11097.6,11097.6,1000],["2021-05-20",11097.6,11097.6,11097.6,11097.6,1000],["2021-05-21",11097.6,11097.6,11097.6,11097.6,2000],["2021-05-24",11097.6,11097.6,11097.6,11097.6,0],["2021-05-25",11097.6,11338.85,11097.6,11097.6,5600],["2021-05-26",11097.6,11097.6,11097.6,11097.6,0],["2021-05-27",11097.6,11097.6,11097.6,11097.6,0],["2021-05-28",11097.6,11097.6,11097.6,11097.6,3400],["2021-05-31",11097.6,11097.6,11097.6,11097.6,1000],["2021-06-01",11097.6,11097.6,11097.6,11097.6,0],["2021-06-02",11097.6,11097.6,11097.6,11097.6,0],["2021-06-03",11097.6,11097.6,11097.6,11097.6,4800],["2021-06-04",11097.6,11097.6,11097.6,11097.6,200],["2021-06-07",11097.6,11097.6,11097.6,11097.6,0],["2021-06-08",11097.6,11097.6,11097.6,11097.6,0],["2021-06-09",11097.6,11097.6,11097.6,11097.6,0],["2021-06-10",11097.6,11097.6,11097.6,11097.6,2200],["2021-06-11",11097.6,11097.6,11097.6,11097.6,2000],["2021-06-14",11097.6,11097.6,11097.6,11097.6,0],["2021-06-15",11097.6,11097.6,11097.6,11097.6,0],["2021-06-16",11097.6,11097.6,11097.6,11097.6,700],["2021-06-17",11097.6,11097.6,11097.6,11097.6,0],["2021-06-18",11097.6,11097.6,11097.6,11097.6,0],["2021-06-21",11097.6,11097.6,11097.6,11097.6,0],["2021-06-22",11097.6,11097.6,11097.6,11097.6,0],["2021-06-23",11580.1,11580.1,11580.1,11580.1,300],["2021-06-24",11580.1,11580.1,11580.1,11580.1,0],["2021-06-25",11580.1,11580.1,11580.1,11580.1,0],["2021-06-28",11580.1,11580.1,11580.1,11580.1,0],["2021-06-29",11580.1,11580.1,11580.1,11580.1,0],["2021-06-30",11580.1,11580.1,11580.1,11580.1,0],["2021-07-01",11580.1,12303.86,11580.1,12303.86,9100],["2021-07-02",13510.12,13510.12,13510.12,13510.12,300],["2021-07-05",13510.12,13510.12,13510.12,13510.12,0],["2021-07-06",13510.12,13510.12,13510.12,13510.12,0],["2021-07-07",13510.12,13510.12,13510.12,13510.12,0],["2021-07-08",13510.12,13510.12,13510.12,13510.12,0],["2021-07-09",13510.12,13510.12,13510.12,13510.12,0],["2021-07-12",13510.12,13510.12,12303.86,12303.86,3800],["2021-07-13",12786.36,12786.36,12689.86,12786.36,5700],["2021-07-14",13027.62,13654.87,12786.36,13220.62,3500],["2021-07-15",13510.12,13944.37,13510.12,13896.12,3100],["2021-07-16",13992.63,14475.13,13992.63,14475.13,7400],["2021-07-19",14089.13,14089.13,13992.63,14040.88,4400],["2021-07-20",14040.88,14233.88,13992.63,13992.63,2500],["2021-07-21",14233.88,14716.38,13992.63,14619.88,12600],["2021-07-22",14282.13,14391.15,12210.67,14391.15,1100],["2021-07-23",14445.66,14445.66,13627.98,13627.98,1000],["2021-07-26",12592.26,12592.26,12047.14,12101.65,3500],["2021-07-27",12101.65,12265.19,12047.14,12265.19,1400],["2021-07-28",12101.65,12428.72,12101.65,12428.72,400],["2021-07-29",12265.19,12265.19,11556.53,12156.16,1800],["2021-07-30",11556.53,13573.47,11447.51,13573.47,2400],["2021-08-02",11611.04,11611.04,11611.04,11611.04,0],["2021-08-03",10902.39,11065.92,10902.39,11011.41,2300],["2021-08-04",10902.39,11447.51,10902.39,11447.51,800],["2021-08-05",11447.51,11774.58,11447.51,11774.58,13400],["2021-08-06",12483.23,13082.87,12428.72,12428.72,1100],["2021-08-09",12537.75,12537.75,12537.75,12537.75,0],["2021-08-10",12537.75,12537.75,12537.75,12537.75,200],["2021-08-11",12483.23,12483.23,11447.51,11720.07,2600],["2021-08-12",11447.51,11720.07,11447.51,11720.07,4500],["2021-08-13",11611.04,11720.07,11611.04,11720.07,1900],["2021-08-16",11720.07,11720.07,11720.07,11720.07,4000],["2021-08-17",11829.09,12483.23,11774.58,11774.58,1900],["2021-08-18",11992.63,12265.19,11992.63,11992.63,3700],["2021-08-19",11447.51,11502.02,11447.51,11502.02,800],["2021-08-20",11447.51,11447.51,11447.51,11447.51,1000],["2021-08-23",11447.51,12265.19,11447.51,12265.19,600],["2021-08-24",11611.04,11611.04,11611.04,11611.04,1100],["2021-08-25",11393.0,11556.53,11393.0,11447.51,400],["2021-08-26",11502.02,11502.02,11502.02,11502.02,600],["2021-08-27",11502.02,11502.02,11502.02,11502.02,100],["2021-08-30",11611.04,11611.04,11502.02,11502.02,1400],["2021-08-31",11556.53,11774.58,11556.53,11774.58,3700],["2021-09-01",11829.09,12755.79,11720.07,12755.79,11700],["2021-09-06",12755.79,13464.45,12265.19,12810.31,5100],["2021-09-07",12319.7,14064.08,12319.7,12973.84,3100],["2021-09-08",13409.94,13409.94,13409.94,13409.94,0],["2021-09-09",13355.43,13355.43,13355.43,13355.43,400],["2021-09-10",11720.07,12210.67,11720.07,12210.67,2300],["2021-09-13",12101.65,12156.16,12101.65,12156.16,800],["2021-09-14",12156.16,12156.16,12156.16,12156.16,600],["2021-09-15",11774.58,12101.65,11774.58,11774.58,8100],["2021-09-16",12973.84,12973.84,11829.09,11883.6,3700],["2021-09-17",12483.23,12483.23,12483.23,12483.23,2100],["2021-09-20",12810.31,12810.31,12483.23,12483.23,900],["2021-09-21",12646.77,12646.77,12646.77,12646.77,0],["2021-09-22",12592.26,12592.26,12592.26,12592.26,400],["2021-09-23",12265.19,12265.19,12265.19,12265.19,200],["2021-09-24",12265.19,12265.19,12265.19,12265.19,200],["2021-09-27",12265.19,12265.19,12101.65,12101.65,3900],["2021-09-28",12210.67,12210.67,12210.67,12210.67,0],["2021-09-29",12210.67,12210.67,12210.67,12210.67,0],["2021-09-30",12210.67,12210.67,12210.67,12210.67,2200],["2021-10-01",12210.67,12210.67,12047.14,12047.14,300],["2021-10-04",12265.19,12265.19,12265.19,12265.19,1500],["2021-10-05",12265.19,12265.19,12265.19,12265.19,0],["2021-10-06",12265.19,12265.19,12265.19,12265.19,0],["2021-10-07",11992.63,12265.19,11992.63,12265.19,400],["2021-10-08",12156.16,12156.16,12156.16,12156.16,1100],["2021-10-11",12919.33,12973.84,12919.33,12973.84,200],["2021-10-12",12973.84,12973.84,12810.31,12810.31,1900],["2021-10-13",12537.75,12537.75,12537.75,12537.75,1600],["2021-10-14",13082.87,13082.87,13082.87,13082.87,500],["2021-10-15",13082.87,13082.87,13082.87,13082.87,500],["2021-10-18",13082.87,13082.87,13082.87,13082.87,0],["2021-10-19",13082.87,13355.43,13082.87,13355.43,600],["2021-10-20",13355.43,13355.43,13355.43,13355.43,100],["2021-10-21",11992.63,12319.7,11992.63,12319.7,1500],["2021-10-22",13028.35,13028.35,13028.35,13028.35,1500],["2021-10-25",13518.96,13518.96,13518.96,13518.96,300],["2021-10-26",13464.45,13464.45,13464.45,13464.45,300],["2021-10-27",13464.45,13464.45,13464.45,13464.45,300],["2021-10-28",13082.87,13955.06,13082.87,13355.43,7900],["2021-10-29",13246.4,15208.83,12592.26,15208.83,500],["2021-11-01",13246.4,13246.4,13246.4,13246.4,2000],["2021-11-02",13246.4,13246.4,13246.4,13246.4,0],["2021-11-03",15208.83,15208.83,13355.43,13355.43,600],["2021-11-04",14881.76,17062.24,14881.76,17007.72,2100],["2021-11-05",16953.21,16953.21,13355.43,13355.43,300],["2021-11-08",15535.9,15535.9,15263.34,15263.34,2000],["2021-11-09",15426.88,15426.88,15426.88,15426.88,400],["2021-11-10",15535.9,17389.31,14718.22,14718.22,500],["2021-11-11",14718.22,15808.46,14718.22,14718.22,2500],["2021-11-12",15208.83,15208.83,15208.83,15208.83,0],["2021-11-15",15154.32,15154.32,13955.06,14118.59,3200],["2021-11-16",14173.1,14173.1,14173.1,14173.1,3700],["2021-11-17",14173.1,14173.1,14173.1,14173.1,500],["2021-11-18",14173.1,14173.1,14173.1,14173.1,2000],["2021-11-19",14173.1,14173.1,14173.1,14173.1,200],["2021-11-22",14173.1,14173.1,14173.1,14173.1,800],["2021-11-23",14173.1,14173.1,14173.1,14173.1,100],["2021-11-24",14173.1,14173.1,14173.1,14173.1,500],["2021-11-25",14118.59,14118.59,14118.59,14118.59,500],["2021-11-26",14118.59,14118.59,14118.59,14118.59,0],["2021-11-29",14118.59,14118.59,14118.59,14118.59,0],["2021-11-30",14718.22,16190.05,13955.06,13955.06,500],["2021-12-01",14936.27,14936.27,14936.27,14936.27,0],["2021-12-02",14936.27,15045.3,14936.27,15045.3,1000],["2021-12-03",15045.3,15045.3,15045.3,15045.3,0],["2021-12-06",15045.3,15045.3,15045.3,15045.3,0],["2021-12-07",14718.22,14718.22,14718.22,14718.22,100],["2021-12-08",14936.27,14936.27,14936.27,14936.27,1000],["2021-12-09",14936.27,14936.27,14936.27,14936.27,0],["2021-12-10",14936.27,14936.27,14936.27,14936.27,0],["2021-12-13",14718.22,14718.22,14718.22,14718.22,2600],["2021-12-14",14718.22,14718.22,14718.22,14718.22,0],["2021-12-15",13191.89,13191.89,13191.89,13191.89,100],["2021-12-16",13627.98,13627.98,13627.98,13627.98,100],["2021-12-17",13627.98,13627.98,13627.98,13627.98,0],["2021-12-20",14173.1,14173.1,14173.1,14173.1,500],["2021-12-21",14173.1,14173.1,14173.1,14173.1,500],["2021-12-22",14173.1,14173.1,13627.98,13627.98,2000],["2021-12-23",14118.59,14173.1,14118.59,14118.59,1900],["2021-12-24",14173.1,14718.22,14173.1,14718.22,500],["2021-12-27",14663.71,14663.71,14663.71,14663.71,1000],["2021-12-28",14718.22,14718.22,14173.1,14173.1,2200],["2021-12-29",14336.64,14336.64,14336.64,14336.64,0],["2021-12-30",14990.78,14990.78,14064.08,14064.08,200],["2021-12-31",14663.71,14718.22,14554.69,14554.69,4300],["2022-01-04",14609.2,15808.46,14609.2,15808.46,12600],["2022-01-05",14663.71,14663.71,14663.71,14663.71,0],["2022-01-06",14663.71,14663.71,14663.71,14663.71,0],["2022-01-07",14990.78,14990.78,14827.25,14936.27,800],["2022-01-10",14936.27,14990.78,14936.27,14990.78,600],["2022-01-11",14990.78,14990.78,14990.78,14990.78,0],["2022-01-12",14990.78,14990.78,14445.66,14936.27,4200],["2022-01-13",14990.78,14990.78,14936.27,14990.78,2000],["2022-01-14",14990.78,14990.78,14718.22,14718.22,1100],["2022-01-17",14881.76,14990.78,14881.76,14990.78,300],["2022-01-18",14772.74,14772.74,14772.74,14772.74,400],["2022-01-19",15808.46,15808.46,14772.74,14772.74,200],["2022-01-20",15317.85,15317.85,15317.85,15317.85,0],["2022-01-21",14978.71,15035.24,14978.71,14978.71,1100],["2022-01-24",14752.62,14752.62,14696.1,14696.1,1400],["2022-01-25",14696.1,14696.1,14696.1,14696.1,0],["2022-01-26",14696.1,14696.1,14696.1,14696.1,0],["2022-01-27",14696.1,14696.1,14696.1,14696.1,100],["2022-01-28",14696.1,14696.1,14696.1,14696.1,0],["2022-02-07",14696.1,14696.1,14696.1,14696.1,0],["2022-02-08",14696.1,14696.1,14696.1,14696.1,4000],["2022-02-09",14696.1,14696.1,14696.1,14696.1,0],["2022-02-10",14696.1,14696.1,14696.1,14696.1,3000],["2022-02-11",14696.1,14696.1,14696.1,14696.1,1000],["2022-02-14",14696.1,14696.1,14696.1,14696.1,1000],["2022-02-15",14696.1,14696.1,14696.1,14696.1,0],["2022-02-16",14696.1,14696.1,14696.1,14696.1,100],["2022-02-17",14696.1,14696.1,14583.05,14583.05,3100],["2022-02-18",14696.1,14696.1,14696.1,14696.1,2000],["2022-02-21",14696.1,14696.1,14696.1,14696.1,1000],["2022-02-22",13565.63,13565.63,13565.63,13565.63,100],["2022-02-23",13565.63,13565.63,13565.63,13565.63,0],["2022-02-24",13565.63,13565.63,13565.63,13565.63,0],["2022-02-25",13565.63,13565.63,13565.63,13565.63,0],["2022-02-28",15543.95,15600.47,15543.95,15600.47,1500],["2022-03-01",15600.47,15600.47,15600.47,15600.47,100],["2022-03-02",15261.33,15261.33,15261.33,15261.33,4100],["2022-03-03",15261.33,15261.33,15204.81,15261.33,5200],["2022-03-04",15261.33,15261.33,15261.33,15261.33,0],["2022-03-07",15204.81,15204.81,15204.81,15204.81,500],["2022-03-08",15148.28,15148.28,15148.28,15148.28,100],["2022-03-09",15091.76,15091.76,15091.76,15091.76,600],["2022-03-10",15091.76,15091.76,15091.76,15091.76,3000],["2022-03-11",15091.76,15091.76,15091.76,15091.76,0],["2022-03-14",15091.76,15091.76,15091.76,15091.76,0],["2022-03-15",15091.76,15091.76,15091.76,15091.76,0],["2022-03-16",15091.76,15091.76,15091.76,15091.76,0],["2022-03-17",15091.76,15091.76,15091.76,15091.76,0],["2022-03-18",15091.76,15091.76,15091.76,15091.76,400],["2022-03-21",15091.76,15091.76,15091.76,15091.76,0],["2022-03-22",15091.76,15091.76,15091.76,15091.76,0],["2022-03-23",15091.76,15091.76,15091.76,15091.76,0],["2022-03-24",15091.76,15091.76,15091.76,15091.76,0],["2022-03-25",15091.76,15091.76,15091.76,15091.76,0],["2022-03-28",15091.76,15091.76,15091.76,15091.76,0],["2022-03-29",15091.76,15091.76,15091.76,15091.76,0],["2022-03-30",14978.71,14978.71,14978.71,14978.71,1300],["2022-03-31",14978.71,14978.71,14978.71,14978.71,0],["2022-04-01",14978.71,14978.71,14978.71,14978.71,0],["2022-04-04",14978.71,14978.71,14978.71,14978.71,0],["2022-04-05",14978.71,14978.71,14978.71,14978.71,0],["2022-04-06",14978.71,14978.71,14978.71,14978.71,0],["2022-04-07",14978.71,14978.71,14978.71,14978.71,0],["2022-04-08",14978.71,14978.71,14978.71,14978.71,0],["2022-04-12",14978.71,14978.71,14978.71,14978.71,0],["2022-04-13",16957.03,17183.13,16957.03,17183.13,3200],["2022-04-14",17183.13,17183.13,17183.13,17183.13,400],["2022-04-15",17183.13,17183.13,17183.13,17183.13,0],["2022-04-18",17239.65,18087.5,17239.65,18087.5,200],["2022-04-19",17691.84,17691.84,17691.84,17691.84,0],["2022-04-20",17804.89,17804.89,17804.89,17804.89,1000],["2022-04-21",17804.89,17804.89,17804.89,17804.89,0],["2022-04-22",19217.97,19217.97,18144.03,18144.03,2100],["2022-04-25",17804.89,17804.89,17804.89,17804.89,400],["2022-04-26",17804.89,17804.89,17804.89,17804.89,0],["2022-04-27",17804.89,17804.89,17804.89,17804.89,0],["2022-04-28",17804.89,17804.89,17804.89,17804.89,0],["2022-04-29",18370.12,18370.12,18370.12,18370.12,1000],["2022-05-04",18370.12,19217.97,18144.03,18144.03,6700],["2022-05-05",19217.97,19783.21,19217.97,19500.59,14000],["2022-05-06",19500.59,19500.59,19500.59,19500.59,0],["2022-05-09",19613.64,21761.53,19613.64,21761.53,3700],["2022-05-10",21761.53,21761.53,21478.91,21478.91,700],["2022-05-11",21478.91,21478.91,19557.11,19670.16,1100],["2022-05-12",19839.73,19839.73,19839.73,19839.73,0],["2022-05-13",19839.73,19839.73,19839.73,19839.73,0],["2022-05-16",20913.68,20913.68,20913.68,20913.68,100],["2022-05-17",20913.68,20913.68,20913.68,20913.68,0],["2022-05-18",20913.68,20913.68,20913.68,20913.68,100],["2022-05-19",20913.68,20913.68,20913.68,20913.68,0],["2022-05-20",20348.44,20348.44,17804.89,20235.39,700],["2022-05-23",20631.06,20631.06,20065.82,20065.82,300],["2022-05-24",20235.39,20235.39,20235.39,20235.39,100],["2022-05-25",20235.39,20235.39,17578.79,17578.79,300],["2022-05-26",18935.36,18935.36,18935.36,18935.36,100],["2022-05-27",19500.59,20348.44,19500.59,20348.44,1600],["2022-05-30",20291.92,20291.92,20291.92,20291.92,0],["2022-05-31",20631.06,20631.06,20631.06,20631.06,400],["2022-06-01",21196.29,22044.15,20631.06,21196.29,10200],["2022-06-02",24813.79,24813.79,21761.53,24418.13,19300],["2022-06-03",27131.26,27131.26,26000.79,27131.26,7000],["2022-06-06",25379.03,25379.03,25322.51,25322.51,2700],["2022-06-07",24870.32,25152.94,23570.28,24870.32,8800],["2022-06-08",24305.08,25435.55,24305.08,25209.46,4700],["2022-06-09",25209.46,26000.79,25209.46,25548.6,8000],["2022-06-10",25944.26,25944.26,25548.6,25548.6,7900],["2022-06-13",25831.22,29109.58,25605.12,27696.49,26100],["2022-06-14",25504.72,26582.38,23205.7,26223.16,8900],["2022-06-15",25863.94,25863.94,23708.61,23708.61,900],["2022-06-16",21625.13,21696.97,21625.13,21625.13,3700],["2022-06-17",18392.14,21194.06,18392.14,21194.06,15900],["2022-06-20",15733.9,17242.63,15662.05,15662.05,10000],["2022-06-21",15662.05,15662.05,15662.05,15662.05,2800],["2022-06-22",15662.05,16811.56,15662.05,16811.56,500],["2022-06-23",14799.92,14799.92,14799.92,14799.92,100],["2022-06-24",16380.5,16883.41,16380.5,16883.41,2400],["2022-06-27",16739.72,16739.72,16739.72,16739.72,0],["2022-06-28",16739.72,16739.72,16739.72,16739.72,400],["2022-06-29",15087.3,16308.65,15087.3,16308.65,1400],["2022-06-30",16452.34,17817.38,16452.34,17817.38,9900],["2022-07-01",17745.54,20331.93,17314.47,20331.93,1300],["2022-07-04",17889.23,20475.62,17889.23,17961.07,800],["2022-07-05",18248.45,18607.67,17961.07,18607.67,1900],["2022-07-06",18176.6,18176.6,18176.6,18176.6,0],["2022-07-07",18176.6,18176.6,18176.6,18176.6,0],["2022-07-08",20763.0,20763.0,20763.0,20763.0,100],["2022-07-11",20763.0,20763.0,20763.0,20763.0,0],["2022-07-12",17745.54,20619.31,17673.69,20619.31,700],["2022-07-13",15590.21,17817.38,15590.21,17673.69,1100],["2022-07-14",19254.27,19254.27,19110.58,19182.42,700],["2022-07-15",16596.03,17027.09,16596.03,17027.09,200],["2022-07-18",17027.09,17098.94,17027.09,17098.94,900],["2022-07-19",19182.42,19182.42,19182.42,19182.42,1100],["2022-07-20",18032.91,19038.73,18032.91,18032.91,1200],["2022-07-21",18032.91,18032.91,18032.91,18032.91,100],["2022-07-22",18032.91,19326.11,18032.91,19326.11,200],["2022-07-25",18679.51,18679.51,18679.51,18679.51,0],["2022-07-26",17961.07,17961.07,17961.07,17961.07,200],["2022-07-27",18679.51,18679.51,18679.51,18679.51,100],["2022-07-28",16164.96,18679.51,16164.96,18679.51,200],["2022-07-29",17601.85,17601.85,17601.85,17601.85,1500],["2022-08-01",17601.85,18248.45,17601.85,18248.45,600],["2022-08-02",17745.54,17745.54,17745.54,17745.54,0],["2022-08-03",18392.14,18392.14,17601.85,17601.85,400],["2022-08-04",17889.23,17961.07,16667.87,16667.87,1800],["2022-08-05",17961.07,17961.07,17961.07,17961.07,500],["2022-08-08",17889.23,17889.23,16667.87,16667.87,200],["2022-08-09",17961.07,18320.29,17961.07,18320.29,1900],["2022-08-10",17961.07,17961.07,17530.0,17530.0,500],["2022-08-11",17961.07,17961.07,17098.94,17242.63,3400],["2022-08-12",17961.07,17961.07,17961.07,17961.07,300],["2022-08-15",17961.07,17961.07,17961.07,17961.07,0],["2022-08-16",17961.07,17961.07,17961.07,17961.07,0],["2022-08-17",17961.07,17961.07,17961.07,17961.07,0],["2022-08-18",17961.07,17961.07,17961.07,17961.07,0],["2022-08-19",17961.07,18032.91,17961.07,18032.91,600],["2022-08-22",18032.91,18032.91,18032.91,18032.91,0],["2022-08-23",17961.07,17961.07,17961.07,17961.07,400],["2022-08-24",18032.91,18032.91,17961.07,17961.07,1900],["2022-08-25",18679.51,18679.51,18679.51,18679.51,100],["2022-08-26",18679.51,18679.51,18679.51,18679.51,0],["2022-08-29",18679.51,18679.51,18679.51,18679.51,0],["2022-08-30",17530.0,18895.05,17530.0,18895.05,300],["2022-08-31",17673.69,18679.51,17673.69,18679.51,300],["2022-09-05",17530.0,17530.0,17530.0,17530.0,100],["2022-09-06",17530.0,17530.0,17530.0,17530.0,0],["2022-09-07",17530.0,17530.0,17530.0,17530.0,0],["2022-09-08",17530.0,17530.0,17530.0,17530.0,0],["2022-09-09",17530.0,17530.0,17530.0,17530.0,0],["2022-09-12",17530.0,17530.0,17530.0,17530.0,500],["2022-09-13",17889.23,17961.07,17889.23,17961.07,1000],["2022-09-14",17961.07,17961.07,17961.07,17961.07,0],["2022-09-15",17961.07,17961.07,17961.07,17961.07,0],["2022-09-16",17961.07,17961.07,17961.07,17961.07,0],["2022-09-19",17961.07,17961.07,17961.07,17961.07,0],["2022-09-20",17961.07,17961.07,17961.07,17961.07,100],["2022-09-21",18679.51,18679.51,18320.29,18320.29,3100],["2022-09-22",18679.51,18679.51,18679.51,18679.51,2000],["2022-09-23",18679.51,18679.51,18679.51,18679.51,0],["2022-09-26",18607.67,18679.51,18320.29,18320.29,1000],["2022-09-27",18607.67,18607.67,18607.67,18607.67,0],["2022-09-28",18607.67,18607.67,18607.67,18607.67,0],["2022-09-29",18607.67,18607.67,18607.67,18607.67,0],["2022-09-30",18607.67,18607.67,18607.67,18607.67,400],["2022-10-03",18607.67,18607.67,18607.67,18607.67,0],["2022-10-04",18320.29,18320.29,18320.29,18320.29,4300],["2022-10-05",18320.29,18320.29,18320.29,18320.29,0],["2022-10-06",18320.29,18320.29,18320.29,18320.29,0],["2022-10-07",17961.07,17961.07,17817.38,17817.38,1500],["2022-10-10",17889.23,17889.23,17889.23,17889.23,0],["2022-10-11",17889.23,17889.23,17889.23,17889.23,0],["2022-10-12",17889.23,17889.23,17889.23,17889.23,0],["2022-10-13",17889.23,17889.23,17889.23,17889.23,0],["2022-10-14",17889.23,17889.23,17889.23,17889.23,0],["2022-10-17",17889.23,17889.23,17889.23,17889.23,0],["2022-10-18",15230.99,20044.55,15230.99,20044.55,200],["2022-10-19",17817.38,17889.23,17817.38,17817.38,1000],["2022-10-20",17817.38,17817.38,17817.38,17817.38,0],["2022-10-21",17817.38,17817.38,17817.38,17817.38,0],["2022-10-24",17817.38,18320.29,17817.38,18320.29,1200],["2022-10-25",17889.23,17889.23,17889.23,17889.23,0],["2022-10-26",17889.23,17889.23,17889.23,17889.23,0],["2022-10-27",17889.23,17889.23,17889.23,17889.23,0],["2022-10-28",18320.29,18320.29,17961.07,17961.07,1800],["2022-10-31",15446.52,18320.29,15446.52,18320.29,200],["2022-11-01",16883.41,16883.41,16883.41,16883.41,0],["2022-11-02",16883.41,16883.41,16883.41,16883.41,0],["2022-11-03",16883.41,16883.41,16883.41,16883.41,0],["2022-11-04",19182.42,19182.42,19182.42,19182.42,100],["2022-11-07",19182.42,19182.42,19182.42,19182.42,0],["2022-11-08",19182.42,19182.42,19182.42,19182.42,0],["2022-11-09",19182.42,19182.42,19182.42,19182.42,0],["2022-11-10",19182.42,19182.42,19182.42,19182.42,0],["2022-11-11",19182.42,19182.42,19182.42,19182.42,0],["2022-11-14",19182.42,19182.42,19182.42,19182.42,0],["2022-11-15",19182.42,19182.42,19182.42,19182.42,0],["2022-11-16",19182.42,19182.42,19182.42,19182.42,0],["2022-11-17",19182.42,19182.42,19182.42,19182.42,0],["2022-11-18",19182.42,19182.42,19182.42,19182.42,0],["2022-11-21",19182.42,19182.42,19182.42,19182.42,0],["2022-11-22",19182.42,19182.42,19182.42,19182.42,0],["2022-11-23",19397.96,19397.96,18679.51,18679.51,600],["2022-11-24",18679.51,18823.2,18679.51,18823.2,200],["2022-11-25",18751.36,18823.2,18751.36,18751.36,1300],["2022-11-28",18823.2,18823.2,18823.2,18823.2,100],["2022-11-29",20763.0,20763.0,17961.07,17961.07,1200],["2022-11-30",18535.82,20475.62,18535.82,20475.62,400],["2022-12-01",19541.64,19541.64,19541.64,19541.64,0],["2022-12-02",19541.64,19541.64,19541.64,19541.64,0],["2022-12-05",19397.96,19397.96,19397.96,19397.96,100],["2022-12-06",19397.96,19397.96,19397.96,19397.96,0],["2022-12-07",19397.96,19397.96,19397.96,19397.96,0],["2022-12-08",19397.96,19397.96,19397.96,19397.96,0],["2022-12-09",19397.96,19397.96,19397.96,19397.96,0],["2022-12-12",19397.96,19397.96,19397.96,19397.96,0],["2022-12-13",19397.96,19397.96,19397.96,19397.96,0],["2022-12-14",19397.96,19397.96,19397.96,19397.96,0],["2022-12-15",19397.96,19397.96,19397.96,19397.96,0],["2022-12-16",19397.96,19397.96,19397.96,19397.96,0],["2022-12-19",19397.96,19397.96,19397.96,19397.96,0],["2022-12-20",17601.85,17601.85,17601.85,17601.85,500],["2022-12-21",17601.85,17601.85,17601.85,17601.85,0],["2022-12-22",20116.4,20116.4,20116.4,20116.4,100],["2022-12-23",20116.4,20116.4,20116.4,20116.4,0],["2022-12-26",20116.4,20116.4,20116.4,20116.4,0],["2022-12-27",20116.4,20116.4,20116.4,20116.4,0],["2022-12-28",20116.4,20116.4,20116.4,20116.4,0],["2022-12-29",20116.4,20116.4,20116.4,20116.4,0],["2022-12-30",20116.4,20116.4,20116.4,20116.4,100],["2023-01-03",20834.84,20834.84,20834.84,20834.84,300],["2023-01-04",20834.84,20834.84,20834.84,20834.84,0],["2023-01-05",20834.84,20834.84,20834.84,20834.84,100],["2023-01-06",21481.44,21481.44,21481.44,21481.44,100],["2023-01-09",20834.84,20834.84,20834.84,20834.84,100],["2023-01-10",20834.84,20834.84,20834.84,20834.84,500],["2023-01-11",20834.84,20834.84,20834.84,20834.84,0],["2023-01-12",20834.84,20834.84,20834.84,20834.84,0],["2023-01-13",20834.84,20834.84,20834.84,20834.84,0],["2023-01-16",20834.84,20834.84,20834.84,20834.84,0],["2023-01-17",21553.28,21553.28,21553.28,21553.28,100],["2023-01-18",24786.28,24786.28,24786.28,24786.28,100],["2023-01-19",25863.94,25863.94,25863.94,25863.94,100],["2023-01-27",25863.94,25863.94,25863.94,25863.94,0],["2023-01-30",25863.94,25863.94,25863.94,25863.94,500],["2023-01-31",25863.94,28378.49,25863.94,26582.38,500],["2023-02-01",24427.05,24427.05,24139.68,24139.68,200],["2023-02-02",24283.37,24283.37,24283.37,24283.37,0],["2023-02-03",22990.17,22990.17,20763.0,20763.0,2000],["2023-02-06",21912.51,21912.51,21912.51,21912.51,1000],["2023-02-07",21912.51,21912.51,21912.51,21912.51,0],["2023-02-08",21912.51,21912.51,21912.51,21912.51,0],["2023-02-09",21553.28,21553.28,21553.28,21553.28,1000],["2023-02-10",22990.17,22990.17,21553.28,21553.28,1400],["2023-02-13",21696.97,21696.97,21696.97,21696.97,500],["2023-02-14",21912.51,24929.96,21912.51,24929.96,18000],["2023-02-15",24642.59,24642.59,24427.05,24427.05,3000],["2023-02-16",25504.72,25504.72,24786.28,24786.28,2600],["2023-02-17",25001.81,25001.81,25001.81,25001.81,0],["2023-02-20",25001.81,25001.81,25001.81,25001.81,300],["2023-02-21",25001.81,25001.81,25001.81,25001.81,0],["2023-02-22",23708.61,23708.61,23708.61,23708.61,200],["2023-02-23",23708.61,23708.61,23708.61,23708.61,1200],["2023-02-24",23708.61,23708.61,23708.61,23708.61,0],["2023-02-27",23708.61,23708.61,23708.61,23708.61,1000],["2023-02-28",23708.61,23708.61,23708.61,23708.61,0],["2023-03-01",23780.46,23780.46,23708.61,23708.61,1000],["2023-03-02",24427.05,26582.38,24427.05,26582.38,300],["2023-03-03",24427.05,24427.05,24427.05,24427.05,200],["2023-03-06",24427.05,24427.05,24427.05,24427.05,0],["2023-03-07",24427.05,24427.05,24427.05,24427.05,0],["2023-03-08",24427.05,24427.05,24427.05,24427.05,1200],["2023-03-09",25145.5,25145.5,25145.5,25145.5,100],["2023-03-10",25145.5,25145.5,25145.5,25145.5,0],["2023-03-13",22990.17,22990.17,21912.51,21912.51,1100],["2023-03-14",23349.39,23349.39,22990.17,22990.17,900],["2023-03-15",23205.7,24283.37,23205.7,24283.37,1100],["2023-03-16",23277.55,23277.55,23277.55,23277.55,0],["2023-03-17",23277.55,23277.55,23277.55,23277.55,0],["2023-03-20",23277.55,23277.55,23277.55,23277.55,0],["2023-03-21",25863.94,25863.94,23708.61,23708.61,1200],["2023-03-22",24283.37,25863.94,24283.37,25863.94,1200],["2023-03-23",24570.74,24570.74,24570.74,24570.74,0],["2023-03-24",23708.61,23708.61,23708.61,23708.61,200],["2023-03-27",23708.61,23708.61,23708.61,23708.61,2100],["2023-03-28",23852.3,23852.3,23852.3,23852.3,1000],["2023-03-29",23852.3,23924.15,23852.3,23924.15,2300],["2023-03-30",23493.08,23493.08,23493.08,23493.08,100],["2023-03-31",22990.17,24427.05,22990.17,24427.05,2500],["2023-04-03",24067.83,24067.83,24067.83,24067.83,0],["2023-04-04",26223.16,26223.16,26223.16,26223.16,100],["2023-04-05",26223.16,26223.16,26223.16,26223.16,0],["2023-04-06",26223.16,26223.16,26223.16,26223.16,100],["2023-04-07",26223.16,26223.16,26223.16,26223.16,0],["2023-04-10",24786.28,26223.16,24786.28,26007.63,3700],["2023-04-11",25145.5,26223.16,25145.5,26223.16,5400],["2023-04-12",26223.16,26582.38,26223.16,26582.38,2200],["2023-04-13",26582.38,26582.38,26582.38,26582.38,100],["2023-04-14",26582.38,26582.38,26582.38,26582.38,0],["2023-04-17",26941.6,27300.83,26941.6,27300.83,2200],["2023-04-18",27300.83,27300.83,27228.98,27228.98,500],["2023-04-19",27228.98,27228.98,27228.98,27228.98,200],["2023-04-20",27228.98,27300.83,27157.14,27300.83,1100],["2023-04-21",27660.05,27660.05,27157.14,27157.14,500],["2023-04-24",27660.05,27660.05,26582.38,26582.38,11100],["2023-04-25",26582.38,26582.38,26582.38,26582.38,1400],["2023-04-26",26582.38,26582.38,26582.38,26582.38,0],["2023-04-27",25863.94,25863.94,25863.94,25863.94,1100],["2023-04-28",25504.72,25504.72,25145.5,25145.5,1500],["2023-05-04",25145.5,25145.5,25145.5,25145.5,200],["2023-05-05",24786.28,25720.25,24786.28,25720.25,9200],["2023-05-08",24929.96,25504.72,24929.96,25504.72,3300],["2023-05-09",25361.03,25432.87,25361.03,25432.87,3000],["2023-05-10",25432.87,25432.87,25432.87,25432.87,1000],["2023-05-11",25432.87,25432.87,25289.19,25289.19,1800],["2023-05-12",28019.27,28019.27,28019.27,28019.27,100],["2023-05-15",25576.56,25576.56,25432.87,25432.87,2900],["2023-05-16",25504.72,28737.71,25504.72,28737.71,1800],["2023-05-17",26941.6,26941.6,26941.6,26941.6,0],["2023-05-18",26941.6,26941.6,25648.41,25863.94,2600],["2023-05-19",25145.5,25145.5,25145.5,25145.5,100],["2023-05-22",25361.03,26223.16,25361.03,25504.72,3100],["2023-05-23",25935.78,25935.78,25504.72,25504.72,300],["2023-05-24",24786.28,25720.25,24786.28,25720.25,400],["2023-05-25",25432.87,25576.56,25432.87,25432.87,2800],["2023-05-26",24498.9,24858.12,24427.05,24642.59,2400],["2023-05-29",25792.1,27300.83,25504.72,25504.72,9000],["2023-05-30",27300.83,27300.83,26295.01,26295.01,6200],["2023-05-31",26295.01,26366.85,26295.01,26366.85,900],["2023-06-01",25863.94,25863.94,25863.94,25863.94,100],["2023-06-02",26582.38,26582.38,26582.38,26582.38,100],["2023-06-05",26582.38,26582.38,25863.94,26582.38,3100],["2023-06-06",25863.94,25863.94,25863.94,25863.94,2200],["2023-06-07",25145.5,25863.94,25145.5,25863.94,1300],["2023-06-08",25863.94,25863.94,25504.72,25504.72,200],["2023-06-09",25504.72,25504.72,25504.72,25504.72,1100],["2023-06-12",25504.72,25504.72,25504.72,25504.72,1000],["2023-06-13",25504.72,26726.07,25504.72,26726.07,3200],["2023-06-14",26582.38,26582.38,26582.38,26582.38,1500],["2023-06-15",25863.94,26223.16,25863.94,26223.16,6100],["2023-06-16",25863.94,25863.94,25863.94,25863.94,4600],["2023-06-19",25863.94,25863.94,25863.94,25863.94,2000],["2023-06-20",26582.38,26726.07,26007.63,26510.54,26600],["2023-06-21",26582.38,27947.42,26582.38,27660.05,15900],["2023-06-22",27875.58,28234.8,27300.83,28091.11,15200],["2023-06-23",27947.42,28019.27,27803.74,27947.42,12100],["2023-06-26",28019.27,28019.27,27444.51,27444.51,23600],["2023-06-27",27731.89,28019.27,27731.89,28019.27,6400],["2023-06-28",27947.42,28378.49,27803.74,28019.27,12700],["2023-06-29",28378.49,28378.49,28019.27,28162.96,13700],["2023-06-30",28306.65,28306.65,27300.83,28306.65,9400],["2023-07-03",28883.03,28883.03,27202.86,27202.86,9900],["2023-07-04",27202.86,28162.96,27202.86,27202.86,8000],["2023-07-05",28162.96,28803.02,27442.88,27442.88,12600],["2023-07-06",28242.97,28242.97,27442.88,27522.89,1800],["2023-07-07",28162.96,28162.96,27442.88,27762.92,7200],["2023-07-10",27602.9,27842.92,27602.9,27682.91,1300],["2023-07-11",27682.91,27922.93,27602.9,27602.9,9600],["2023-07-12",27762.92,27762.92,27202.86,27202.86,7300],["2023-07-13",27362.87,27522.89,27282.87,27442.88,3800],["2023-07-14",27442.88,27442.88,27282.87,27362.87,6100],["2023-07-17",27442.88,27762.92,27442.88,27682.91,8800],["2023-07-18",27282.87,27442.88,27282.87,27442.88,2100],["2023-07-19",27602.9,28002.94,27442.88,28002.94,12000],["2023-07-20",27762.92,28002.94,27762.92,28002.94,11100],["2023-07-21",28002.94,28162.96,28002.94,28002.94,2300],["2023-07-24",28082.95,31203.28,28082.95,31203.28,16700],["2023-07-25",31603.32,32803.44,31443.3,32003.36,32000],["2023-07-26",31923.35,31923.35,31923.35,31923.35,2200],["2023-07-27",31923.35,31923.35,29603.11,31203.28,900],["2023-07-28",30163.17,30163.17,30003.15,30003.15,2800],["2023-07-31",31203.28,31203.28,31203.28,31203.28,100],["2023-08-01",29603.11,30403.19,29603.11,29923.14,3600],["2023-08-02",30003.15,30003.15,29603.11,29683.12,12500],["2023-08-03",30003.15,33603.53,30003.15,32003.36,4300],["2023-08-04",31763.34,32003.36,31763.34,31923.35,700],["2023-08-07",32003.36,32003.36,30643.22,31603.32,6000],["2023-08-08",31363.29,31363.29,31363.29,31363.29,0],["2023-08-09",31443.3,32003.36,31363.29,31443.3,6800],["2023-08-10",31203.28,31443.3,31203.28,31443.3,2100],["2023-08-11",30403.19,31443.3,30403.19,31443.3,700],["2023-08-14",30723.23,30723.23,30723.23,30723.23,1000],["2023-08-15",30403.19,30403.19,30403.19,30403.19,1600],["2023-08-16",28402.98,31203.28,28402.98,31203.28,800],["2023-08-17",30643.22,30643.22,30003.15,30003.15,10100],["2023-08-18",29843.13,29843.13,29843.13,29843.13,100],["2023-08-21",30243.18,30243.18,29603.11,29603.11,400],["2023-08-22",29923.14,29923.14,29763.13,29763.13,1800],["2023-08-23",29843.13,29843.13,29843.13,29843.13,0],["2023-08-24",29843.13,29843.13,29843.13,29843.13,300],["2023-08-25",30403.19,30403.19,30403.19,30403.19,100],["2023-08-28",30403.19,30403.19,30403.19,30403.19,4200],["2023-08-29",30403.19,30403.19,30403.19,30403.19,5300],["2023-08-30",30403.19,30403.19,30403.19,30403.19,3700],["2023-08-31",30403.19,30403.19,30403.19,30403.19,100],["2023-09-05",30403.19,30403.19,30403.19,30403.19,6700],["2023-09-06",30403.19,30403.19,30403.19,30403.19,3700],["2023-09-07",30403.19,30403.19,28803.02,29203.07,26300],["2023-09-08",29123.06,29123.06,28002.94,28002.94,9800],["2023-09-11",28803.02,28803.02,28002.94,28002.94,6200],["2023-09-12",27602.9,28162.96,27602.9,28162.96,1800],["2023-09-13",28322.97,28322.97,28322.97,28322.97,500],["2023-09-14",28322.97,28322.97,28002.94,28002.94,1200],["2023-09-15",27682.91,28082.95,27682.91,28002.94,3200],["2023-09-18",27842.92,28002.94,27842.92,28002.94,3400],["2023-09-19",27362.87,27362.87,27362.87,27362.87,300],["2023-09-20",27442.88,27522.89,27442.88,27442.88,7000],["2023-09-21",27602.9,27602.9,27442.88,27442.88,10800],["2023-09-22",27442.88,27442.88,27282.87,27282.87,2200],["2023-09-25",27362.87,27362.87,27282.87,27282.87,300],["2023-09-26",27282.87,27282.87,27202.86,27202.86,300],["2023-09-27",24802.6,24802.6,24802.6,24802.6,1100],["2023-09-28",27202.86,27202.86,27202.86,27202.86,500],["2023-09-29",27202.86,27202.86,27202.86,27202.86,0],["2023-10-02",28002.94,28002.94,27922.93,27922.93,300],["2023-10-03",24802.6,25602.69,24802.6,25602.69,300],["2023-10-04",28322.97,28723.02,28322.97,28402.98,300],["2023-10-05",26402.77,28322.97,26402.77,28322.97,1400],["2023-10-06",25202.65,28402.98,25202.65,28402.98,200],["2023-10-09",28242.97,28242.97,28242.97,28242.97,100],["2023-10-10",28242.97,28242.97,27202.86,27202.86,600],["2023-10-11",27682.91,27682.91,27682.91,27682.91,100],["2023-10-12",27362.87,27362.87,27042.84,27362.87,2200],["2023-10-13",27202.86,27842.92,27202.86,27842.92,300],["2023-10-16",28002.94,28002.94,27602.9,27682.91,1700],["2023-10-17",27202.86,27842.92,26962.83,26962.83,400],["2023-10-18",27202.86,27202.86,27202.86,27202.86,100],["2023-10-19",27202.86,28002.94,27202.86,27362.87,5600],["2023-10-20",28162.96,28162.96,28002.94,28002.94,200],["2023-10-23",28082.95,28082.95,28082.95,28082.95,0],["2023-10-24",31203.28,31203.28,28162.96,28322.97,700],["2023-10-25",28723.02,28723.02,28723.02,28723.02,0],["2023-10-26",28723.02,28723.02,28723.02,28723.02,0],["2023-10-27",28723.02,28723.02,28723.02,28723.02,0],["2023-10-30",28723.02,28723.02,28723.02,28723.02,0],["2023-10-31",25602.69,26002.73,25602.69,25602.69,500],["2023-11-01",25762.71,27682.91,25762.71,27602.9,400],["2023-11-02",26882.82,26882.82,26882.82,26882.82,700],["2023-11-03",27842.92,27842.92,27842.92,27842.92,500],["2023-11-06",27842.92,27842.92,27842.92,27842.92,0],["2023-11-07",27762.92,28162.96,27762.92,28162.96,300],["2023-11-08",28002.94,28002.94,28002.94,28002.94,300],["2023-11-09",28002.94,28002.94,28002.94,28002.94,100],["2023-11-10",27922.93,27922.93,27762.92,27762.92,300],["2023-11-13",27842.92,27842.92,27842.92,27842.92,0],["2023-11-14",27842.92,27842.92,27842.92,27842.92,0],["2023-11-15",27602.9,27602.9,27282.87,27282.87,900],["2023-11-16",27842.92,27842.92,27762.92,27762.92,300],["2023-11-17",27682.91,27682.91,27682.91,27682.91,100],["2023-11-20",27682.91,27682.91,27682.91,27682.91,100],["2023-11-21",27682.91,27682.91,27682.91,27682.91,0],["2023-11-22",27602.9,27602.9,27602.9,27602.9,100],["2023-11-23",27202.86,27202.86,26962.83,27122.85,3300],["2023-11-24",27602.9,27602.9,27362.87,27362.87,200],["2023-11-27",27522.89,27522.89,27522.89,27522.89,100],["2023-11-28",27522.89,27522.89,27522.89,27522.89,0],["2023-11-29",27202.86,27202.86,26802.81,27202.86,3400],["2023-11-30",26642.8,26802.81,26642.8,26802.81,400],["2023-12-01",27362.87,27362.87,27362.87,27362.87,100],["2023-12-04",27442.88,27442.88,27442.88,27442.88,300],["2023-12-05",27202.86,27202.86,27202.86,27202.86,2800],["2023-12-06",27362.87,27922.93,27362.87,27922.93,600],["2023-12-07",27442.88,27442.88,27442.88,27442.88,2300],["2023-12-08",27922.93,27922.93,27842.92,27842.92,200],["2023-12-11",27602.9,27602.9,27602.9,27602.9,300],["2023-12-12",27602.9,27762.92,27442.88,27762.92,400],["2023-12-13",27282.87,27682.91,27282.87,27682.91,300],["2023-12-14",27442.88,27442.88,27442.88,27442.88,0],["2023-12-15",27362.87,27362.87,27362.87,27362.87,100],["2023-12-18",27362.87,27362.87,27362.87,27362.87,0],["2023-12-19",27522.89,27602.9,27522.89,27602.9,1000],["2023-12-20",27202.86,27202.86,27202.86,27202.86,1000],["2023-12-21",27202.86,27202.86,27202.86,27202.86,100],["2023-12-22",27202.86,27202.86,27202.86,27202.86,0],["2023-12-25",27522.89,27602.9,27522.89,27602.9,400],["2023-12-26",27602.9,27602.9,27602.9,27602.9,15000],["2023-12-27",27602.9,27842.92,27602.9,27842.92,1100],["2023-12-28",27682.91,27682.91,27682.91,27682.91,0],["2023-12-29",27682.91,27682.91,27682.91,27682.91,0],["2024-01-02",27522.89,28002.94,27522.89,28002.94,2400],["2024-01-03",27922.93,27922.93,27922.93,27922.93,800],["2024-01-04",28162.96,28162.96,28002.94,28002.94,400],["2024-01-05",28082.95,28082.95,28082.95,28082.95,100],["2024-01-08",28322.97,28322.97,28322.97,28322.97,300],["2024-01-09",28322.97,28322.97,28322.97,28322.97,0],["2024-01-10",28322.97,28402.98,28322.97,28402.98,200],["2024-01-11",28402.98,28402.98,28402.98,28402.98,1000],["2024-01-12",27682.91,27682.91,27682.91,27682.91,900],["2024-01-15",28002.94,28002.94,28002.94,28002.94,30700],["2024-01-16",28723.02,28723.02,28723.02,28723.02,100],["2024-01-17",27762.92,28803.02,27762.92,28803.02,400],["2024-01-18",28402.98,28402.98,28402.98,28402.98,100],["2024-01-19",28242.97,28242.97,28242.97,28242.97,100],["2024-01-22",28242.97,28242.97,28242.97,28242.97,0],["2024-01-23",28242.97,28242.97,28242.97,28242.97,0],["2024-01-24",27762.92,27762.92,27602.9,27602.9,300],["2024-01-25",28082.95,28482.99,27762.92,28082.95,30700],["2024-01-26",28402.98,28402.98,28402.98,28402.98,400],["2024-01-29",28082.95,28082.95,28082.95,28082.95,1000],["2024-01-30",28082.95,28082.95,28082.95,28082.95,0],["2024-01-31",30403.19,30483.2,30403.19,30483.2,3600],["2024-02-01",30403.19,30403.19,30403.19,30403.19,0],["2024-02-02",30403.19,30403.19,30403.19,30403.19,500],["2024-02-05",30403.19,30403.19,30403.19,30403.19,100],["2024-02-06",29603.11,29603.11,29603.11,29603.11,2100],["2024-02-07",30003.15,30323.18,30003.15,30323.18,2100],["2024-02-15",30163.17,30163.17,30163.17,30163.17,0],["2024-02-16",30803.23,30803.23,30803.23,30803.23,100],["2024-02-19",30803.23,30803.23,30803.23,30803.23,300],["2024-02-20",30803.23,30803.23,30803.23,30803.23,0],["2024-02-21",31043.26,31043.26,31043.26,31043.26,100],["2024-02-22",31043.26,31043.26,31043.26,31043.26,100],["2024-02-23",30003.15,30003.15,30003.15,30003.15,300],["2024-02-26",30003.15,30003.15,30003.15,30003.15,0],["2024-02-27",30323.18,30403.19,30163.17,30163.17,900],["2024-02-28",30403.19,30643.22,30323.18,30323.18,6500],["2024-02-29",30643.22,30803.23,30403.19,30403.19,1400],["2024-03-01",30803.23,30803.23,30803.23,30803.23,1500],["2024-03-04",30803.23,30883.24,30803.23,30883.24,1200],["2024-03-05",31043.26,31123.27,30803.23,31123.27,28400],["2024-03-06",31123.27,31203.28,31123.27,31203.28,1000],["2024-03-07",30403.19,30403.19,30403.19,30403.19,100],["2024-03-08",30403.19,30403.19,30403.19,30403.19,1100],["2024-03-11",30403.19,30403.19,30403.19,30403.19,500],["2024-03-12",30403.19,31123.27,29603.11,31043.26,5100],["2024-03-13",30483.2,30563.21,30483.2,30563.21,500],["2024-03-14",30563.21,30563.21,30403.19,30403.19,1300],["2024-03-15",30803.23,30803.23,30803.23,30803.23,400],["2024-03-18",30403.19,30403.19,30403.19,30403.19,200],["2024-03-19",30483.2,30483.2,30483.2,30483.2,500],["2024-03-20",30803.23,30803.23,30803.23,30803.23,3000],["2024-03-21",30803.23,30803.23,30803.23,30803.23,0],["2024-03-22",30883.24,30883.24,30563.21,30563.21,1200],["2024-03-25",30883.24,31203.28,30563.21,30563.21,700],["2024-03-26",31443.3,31443.3,31443.3,31443.3,100],["2024-03-27",31443.3,31443.3,31443.3,31443.3,0],["2024-03-28",30883.24,30883.24,30883.24,30883.24,600],["2024-03-29",30883.24,30883.24,30883.24,30883.24,0],["2024-04-01",31203.28,31203.28,31203.28,31203.28,300],["2024-04-02",31203.28,31203.28,31203.28,31203.28,600],["2024-04-03",31363.29,32403.4,31363.29,31603.32,72400],["2024-04-04",32403.4,32483.41,31203.28,31203.28,1100],["2024-04-05",31203.28,31763.34,31123.27,31763.34,300],["2024-04-08",30883.24,30883.24,30803.23,30803.23,300],["2024-04-09",30483.2,30963.25,30403.19,30883.24,4900],["2024-04-10",31203.28,31603.32,31203.28,31603.32,200],["2024-04-11",31443.3,31443.3,31443.3,31443.3,0],["2024-04-12",31603.32,31603.32,31603.32,31603.32,100],["2024-04-15",31923.35,32723.44,31283.29,31603.32,4700],["2024-04-16",32003.36,32403.4,31843.34,32403.4,2400],["2024-04-17",32083.37,32083.37,32083.37,32083.37,0],["2024-04-19",32403.4,32403.4,32403.4,32403.4,400],["2024-04-22",32803.44,33203.49,32483.41,32483.41,5000],["2024-04-23",33203.49,33603.53,32003.36,32003.36,2200],["2024-04-24",32563.42,32563.42,32323.39,32323.39,2200],["2024-04-25",33123.48,33203.49,33043.47,33043.47,3000],["2024-04-26",33123.48,33123.48,33123.48,33123.48,100],["2024-05-02",33123.48,33603.53,33123.48,33603.53,1700],["2024-05-03",33603.53,33603.53,33603.53,33603.53,200],["2024-05-06",33603.53,33603.53,33603.53,33603.53,100],["2024-05-07",34403.61,35203.7,34403.61,35203.7,300],["2024-05-08",34963.67,35203.7,34963.67,35203.7,1200],["2024-05-09",35203.7,35283.71,35203.7,35203.7,1300],["2024-05-10",35603.74,36003.78,35203.7,36003.78,17100],["2024-05-13",36003.78,36803.86,36003.78,36803.86,1300],["2024-05-14",36803.86,40004.2,36803.86,40004.2,7400],["2024-05-15",40004.2,40004.2,40004.2,40004.2,100],["2024-05-16",40004.2,40404.24,39204.12,39204.12,2200],["2024-05-17",40004.2,40004.2,39364.13,40004.2,2500],["2024-05-20",40004.2,41604.37,40004.2,41604.37,6100],["2024-05-21",40084.21,40404.24,40004.2,40404.24,1000],["2024-05-22",40404.24,40804.29,40404.24,40404.24,3500],["2024-05-23",40484.25,40644.27,40484.25,40644.27,600],["2024-05-24",40484.25,40804.29,40404.24,40484.25,5700],["2024-05-27",40804.29,41604.37,40804.29,41524.36,1900],["2024-05-28",40804.29,41604.37,40804.29,41524.36,1800],["2024-05-29",41604.37,42404.45,41604.37,41604.37,3500],["2024-05-30",41844.39,41844.39,41844.39,41844.39,0],["2024-05-31",42324.44,42324.44,42324.44,42324.44,100],["2024-06-03",43204.54,43204.54,41684.38,42404.45,700],["2024-06-04",41764.39,41764.39,41684.38,41684.38,700],["2024-06-05",41444.35,41444.35,40804.29,40884.29,4600],["2024-06-06",40964.3,41204.33,40964.3,41204.33,2300],["2024-06-07",40884.29,40884.29,40804.29,40884.29,3200],["2024-06-10",40804.29,40804.29,40804.29,40804.29,1300],["2024-06-11",40724.28,40724.28,40724.28,40724.28,600],["2024-06-12",41204.33,41204.33,40724.28,40724.28,5500],["2024-06-13",41204.33,41204.33,40804.29,41204.33,1700],["2024-06-14",40804.29,40804.29,40804.29,40804.29,1000],["2024-06-17",40804.29,40804.29,40804.29,40804.29,300],["2024-06-18",41204.33,41204.33,41204.33,41204.33,100],["2024-06-19",40804.29,41204.33,40804.29,41204.33,800],["2024-06-20",41204.33,42164.43,41204.33,42164.43,3100],["2024-06-21",42004.41,42404.45,41604.37,41604.37,3100],["2024-06-24",41844.39,41924.4,41844.39,41924.4,1200],["2024-06-25",41844.39,41844.39,41844.39,41844.39,100],["2024-06-26",41844.39,41844.39,41604.37,41844.39,1300],["2024-06-27",41844.39,41844.39,41604.37,41844.39,600],["2024-06-28",41604.37,41604.37,41604.37,41604.37,200],["2024-07-01",41604.37,42004.41,41604.37,42004.41,200],["2024-07-02",41844.39,41844.39,41844.39,41844.39,2300],["2024-07-03",41684.38,41844.39,41684.38,41844.39,1200],["2024-07-04",41764.39,41844.39,41764.39,41844.39,1300],["2024-07-05",41844.39,41844.39,41844.39,41844.39,800],["2024-07-08",41844.39,41844.39,41604.37,41844.39,1400],["2024-07-09",41844.39,41844.39,41844.39,41844.39,0],["2024-07-10",41844.39,41844.39,41844.39,41844.39,100],["2024-07-11",41844.39,41844.39,41844.39,41844.39,300],["2024-07-12",41764.39,41764.39,41604.37,41604.37,2000],["2024-07-15",41364.34,41364.34,41364.34,41364.34,400],["2024-07-16",41204.33,41204.33,41204.33,41204.33,600],["2024-07-17",41524.36,41524.36,41524.36,41524.36,200],["2024-07-18",40404.24,40404.24,40404.24,40404.24,100],["2024-07-19",40804.29,40804.29,40804.29,40804.29,300],["2024-07-22",40804.29,40804.29,40404.24,40404.24,500],["2024-07-23",40564.26,40564.26,40564.26,40564.26,0],["2024-07-24",40564.26,40564.26,40564.26,40564.26,0],["2024-07-25",40004.2,40004.2,40004.2,40004.2,300],["2024-07-26",40244.23,40244.23,40244.23,40244.23,300],["2024-07-29",39604.16,39604.16,39604.16,39604.16,500],["2024-07-30",39604.16,39604.16,39604.16,39604.16,0],["2024-07-31",39604.16,40724.28,39604.16,40724.28,900],["2024-08-01",40324.23,40324.23,40324.23,40324.23,0],["2024-08-02",39284.13,40724.28,39284.13,40724.28,500],["2024-08-05",39604.16,39604.16,39604.16,39604.16,0],["2024-08-06",38804.07,39604.16,38804.07,39604.16,400],["2024-08-07",39044.1,39044.1,39044.1,39044.1,0],["2024-08-08",39044.1,39044.1,39044.1,39044.1,0],["2024-08-09",39044.1,39044.1,39044.1,39044.1,0],["2024-08-12",38404.03,38964.09,38404.03,38964.09,1200],["2024-08-13",38484.04,38484.04,38484.04,38484.04,3400],["2024-08-14",40404.24,44244.65,40404.24,44244.65,63400],["2024-08-15",45204.75,48005.04,45204.75,47444.98,71700],["2024-08-16",48085.05,48085.05,41684.38,43204.54,41200],["2024-08-19",44644.69,44644.69,43044.52,43604.58,37400],["2024-08-20",43604.58,44884.71,43204.54,44804.71,39900],["2024-08-21",45124.74,45284.76,44484.67,44804.71,16300],["2024-08-22",44804.71,45124.74,44644.69,44884.71,23600],["2024-08-23",45204.75,46404.87,44804.71,46004.83,24500],["2024-08-26",46404.87,49605.21,46404.87,48485.09,86900],["2024-08-27",48805.13,48805.13,47204.96,47605.0,36800],["2024-08-28",48005.04,48005.04,46884.92,46964.93,50700],["2024-08-29",47002.95,47002.95,42302.65,43712.74,26600],["2024-08-30",43712.74,43712.74,42396.66,42490.66,18600],["2024-09-04",42490.66,42490.66,41362.59,41362.59,8200],["2024-09-05",41550.61,41550.61,38730.43,39106.45,9800],["2024-09-06",39482.48,39482.48,37602.36,38354.41,17500],["2024-09-09",39200.46,39200.46,38072.39,38448.41,3700],["2024-09-10",38542.42,39388.47,38542.42,38730.43,3100],["2024-09-11",43242.71,43242.71,38824.43,39482.48,4100],["2024-09-12",39576.48,39576.48,39200.46,39200.46,1200],["2024-09-13",39482.48,39482.48,39012.45,39294.46,1900],["2024-09-16",39388.47,39482.48,39294.46,39482.48,2400],["2024-09-17",39012.45,39106.45,39012.45,39012.45,900],["2024-09-18",39482.48,39952.51,39482.48,39952.51,4000],["2024-09-19",40986.57,40986.57,39670.49,40610.55,4200],["2024-09-20",40798.56,40892.56,40798.56,40798.56,2600],["2024-09-23",40422.54,40422.54,40422.54,40422.54,400],["2024-09-24",40422.54,40422.54,39388.47,39388.47,3100],["2024-09-25",39482.48,40422.54,37602.36,38260.4,13500],["2024-09-26",38730.43,38824.43,38072.39,38542.42,8900],["2024-09-27",38542.42,39012.45,38072.39,38260.4,5500],["2024-09-30",38354.41,38542.42,38354.41,38542.42,1500],["2024-10-01",38448.41,38448.41,38354.41,38354.41,9900],["2024-10-02",38354.41,39106.45,38260.4,38354.41,5700],["2024-10-03",38260.4,38448.41,38072.39,38448.41,9200],["2024-10-04",38166.39,38354.41,38166.39,38354.41,4500],["2024-10-07",38448.41,38918.44,38448.41,38918.44,3500],["2024-10-08",38824.43,39388.47,38824.43,39294.46,1300],["2024-10-09",38542.42,38542.42,38166.39,38166.39,500],["2024-10-10",38072.39,38636.42,38072.39,38542.42,1600],["2024-10-11",38354.41,38542.42,38260.4,38448.41,1800],["2024-10-14",39012.45,39012.45,38542.42,38542.42,600],["2024-10-15",38166.39,38448.41,38072.39,38072.39,3500],["2024-10-16",38166.39,38166.39,38072.39,38072.39,600],["2024-10-17",38072.39,38354.41,38072.39,38260.4,2800],["2024-10-18",38260.4,38260.4,38072.39,38166.39,3900],["2024-10-21",38072.39,38072.39,37884.38,37884.38,2000],["2024-10-22",37978.38,37978.38,37790.37,37884.38,3800],["2024-10-23",37884.38,37884.38,37696.36,37790.37,500],["2024-10-24",37884.38,37884.38,37790.37,37790.37,400],["2024-10-25",37884.38,37884.38,37790.37,37790.37,700],["2024-10-28",38260.4,39388.47,37790.37,37790.37,1600],["2024-10-29",37696.36,38166.39,37696.36,37790.37,3200],["2024-10-30",38072.39,38918.44,37790.37,37790.37,2700],["2024-10-31",37884.38,37884.38,37602.36,37602.36,5800],["2024-11-01",37790.37,37790.37,37602.36,37602.36,5500],["2024-11-04",37602.36,37602.36,37226.33,37226.33,4000],["2024-11-05",37602.36,37602.36,37602.36,37602.36,200],["2024-11-06",37320.34,37320.34,37320.34,37320.34,3900],["2024-11-07",37320.34,37414.35,37226.33,37226.33,1100],["2024-11-08",37226.33,37226.33,36662.3,36662.3,5500],["2024-11-11",36662.3,36662.3,36662.3,36662.3,2000],["2024-11-12",36568.29,36662.3,36098.26,36098.26,7100],["2024-11-13",36192.27,36192.27,35722.24,35722.24,6800],["2024-11-14",35722.24,35722.24,35252.21,35252.21,3300],["2024-11-15",35722.24,36192.27,35722.24,35722.24,3700],["2024-11-18",35722.24,35910.25,35722.24,35910.25,700],["2024-11-19",35722.24,36286.28,35722.24,35816.25,600],["2024-11-20",35722.24,35722.24,35252.21,35628.23,5500],["2024-11-21",35628.23,35722.24,35534.23,35534.23,800],["2024-11-22",35534.23,35534.23,35534.23,35534.23,2000],["2024-11-25",35628.23,35628.23,35252.21,35252.21,4000],["2024-11-26",35252.21,35252.21,35252.21,35252.21,600],["2024-11-27",34970.19,34970.19,34688.18,34688.18,4400],["2024-11-28",34782.18,34782.18,34782.18,34782.18,200],["2024-11-29",34782.18,35252.21,34782.18,34876.19,1500],["2024-12-02",34876.19,34876.19,34782.18,34876.19,2100],["2024-12-03",35252.21,35252.21,34876.19,34876.19,800],["2024-12-04",35346.22,35722.24,35252.21,35628.23,2200],["2024-12-05",36098.26,36192.27,35722.24,36192.27,2200],["2024-12-06",35910.25,35910.25,35910.25,35910.25,100],["2024-12-09",36192.27,36568.29,35722.24,35722.24,700],["2024-12-10",36192.27,36192.27,36192.27,36192.27,200],["2024-12-11",36192.27,36474.29,35816.25,35816.25,1800],["2024-12-12",36286.28,36286.28,36286.28,36286.28,300],["2024-12-13",36004.26,36004.26,36004.26,36004.26,100],["2024-12-16",36004.26,36004.26,36004.26,36004.26,0],["2024-12-17",36004.26,36004.26,36004.26,36004.26,0],["2024-12-18",36192.27,36192.27,36192.27,36192.27,100],["2024-12-19",35910.25,36192.27,35910.25,35910.25,1200],["2024-12-20",36098.26,36098.26,36098.26,36098.26,100],["2024-12-23",36098.26,36192.27,36098.26,36192.27,1200],["2024-12-24",36192.27,36192.27,36192.27,36192.27,1600],["2024-12-25",36004.26,36098.26,36004.26,36098.26,300],["2024-12-26",36098.26,36098.26,36098.26,36098.26,2000],["2024-12-27",36192.27,36192.27,36098.26,36098.26,1900],["2024-12-30",36098.26,36192.27,35910.25,36098.26,1500],["2024-12-31",35722.24,35722.24,35722.24,35722.24,200],["2025-01-02",36192.27,36474.29,35816.25,36474.29,1700],["2025-01-03",36380.28,36380.28,35440.22,35534.23,2100],["2025-01-06",35910.25,35910.25,35440.22,35440.22,1200],["2025-01-07",36004.26,36098.26,36004.26,36098.26,1500],["2025-01-08",35910.25,36004.26,35722.24,35722.24,1200],["2025-01-09",36004.26,36004.26,36004.26,36004.26,2000],["2025-01-10",36004.26,36004.26,35440.22,35722.24,7900],["2025-01-13",35534.23,35722.24,35534.23,35722.24,700],["2025-01-14",35722.24,36192.27,35722.24,36098.26,1000],["2025-01-15",35722.24,35722.24,35722.24,35722.24,200],["2025-01-16",35722.24,35722.24,35534.23,35534.23,4500],["2025-01-17",35628.23,35722.24,35628.23,35722.24,2800],["2025-01-20",35722.24,35722.24,35628.23,35628.23,3800],["2025-01-21",35910.25,35910.25,35628.23,35722.24,1000],["2025-01-22",35910.25,35910.25,35628.23,35628.23,800],["2025-01-23",35722.24,35910.25,35722.24,35816.25,2200],["2025-01-24",35346.22,36004.26,35252.21,36004.26,800],["2025-02-03",35722.24,35722.24,35722.24,35722.24,200],["2025-02-04",35722.24,35910.25,35722.24,35816.25,2100],["2025-02-05",36004.26,36286.28,36004.26,36192.27,2500],["2025-02-06",36192.27,36662.3,36192.27,36568.29,6800],["2025-02-07",37132.33,38542.42,37132.33,38542.42,3700],["2025-02-10",37602.36,37602.36,37508.35,37508.35,1200],["2025-02-11",37508.35,37508.35,37508.35,37508.35,200],["2025-02-12",37508.35,37508.35,36662.3,36944.32,1300],["2025-02-13",36286.28,36286.28,36286.28,36286.28,1600],["2025-02-14",36380.28,37132.33,36380.28,37132.33,1200],["2025-02-17",37132.33,37132.33,37038.32,37132.33,2200],["2025-02-18",36662.3,36662.3,36662.3,36662.3,5000],["2025-02-19",36474.29,36756.31,36474.29,36756.31,2500],["2025-02-20",37132.33,37414.35,36944.32,36944.32,3300],["2025-02-21",37226.33,37320.34,36850.31,36944.32,6300],["2025-02-24",36662.3,36662.3,35816.25,35816.25,15700],["2025-02-25",35816.25,36098.26,35722.24,36004.26,13000],["2025-02-26",35910.25,36286.28,35910.25,36286.28,1300],["2025-02-27",36286.28,36286.28,35910.25,36192.27,2500],["2025-02-28",36286.28,36286.28,36098.26,36098.26,3800],["2025-03-03",36192.27,36286.28,36098.26,36286.28,4500],["2025-03-04",36192.27,36192.27,36004.26,36004.26,3400],["2025-03-05",36098.26,36098.26,35816.25,36004.26,2800],["2025-03-06",35722.24,35910.25,35722.24,35910.25,2200],["2025-03-07",35910.25,35910.25,35816.25,35816.25,3600],["2025-03-10",35816.25,36004.26,35816.25,35816.25,800],["2025-03-11",36004.26,36004.26,35816.25,35816.25,1000],["2025-03-12",35816.25,36004.26,35816.25,35816.25,3300],["2025-03-13",36192.27,36192.27,35722.24,35910.25,4600],["2025-03-14",35910.25,35910.25,35722.24,35722.24,4300],["2025-03-17",35722.24,35722.24,35722.24,35722.24,1400],["2025-03-18",35722.24,36098.26,35722.24,35910.25,3600],["2025-03-19",35722.24,35816.25,35722.24,35722.24,3100],["2025-03-20",35722.24,35722.24,35722.24,35722.24,0],["2025-03-21",35722.24,35722.24,35534.23,35628.23,2000],["2025-03-24",35722.24,35722.24,35628.23,35628.23,400],["2025-03-25",35628.23,35628.23,35440.22,35628.23,2200],["2025-03-26",35628.23,35628.23,35534.23,35534.23,1800],["2025-03-27",35628.23,35628.23,35346.22,35346.22,2800],["2025-03-28",35440.22,35440.22,34782.18,35252.21,4400],["2025-03-31",34970.19,35064.2,34970.19,35064.2,1200],["2025-04-01",35252.21,35252.21,35252.21,35252.21,900],["2025-04-02",35252.21,35252.21,35252.21,35252.21,1000],["2025-04-03",35064.2,35064.2,29987.88,30457.91,12500],["2025-04-04",32902.06,34218.15,32902.06,34218.15,4400],["2025-04-08",33278.09,34218.15,31115.95,31115.95,2500],["2025-04-09",31115.95,32902.06,30081.89,32902.06,5300],["2025-04-10",35252.21,35534.23,35252.21,35440.22,7700],["2025-04-11",35628.23,35628.23,34312.15,34782.18,4100],["2025-04-14",34500.16,34594.17,34500.16,34500.16,1500],["2025-04-15",34594.17,34594.17,34594.17,34594.17,0],["2025-04-16",34312.15,34312.15,34124.14,34124.14,400],["2025-04-17",34312.15,34594.17,34312.15,34594.17,400],["2025-04-18",34782.18,34782.18,34500.16,34500.16,2400],["2025-04-21",34500.16,34500.16,31491.98,34218.15,1400],["2025-04-22",34312.15,34312.15,31962.0,32432.03,1700],["2025-04-23",33560.1,33842.12,33466.1,33842.12,1700],["2025-04-24",33842.12,33936.13,33748.12,33842.12,2000],["2025-04-25",34312.15,34312.15,34218.15,34218.15,400],["2025-04-28",34218.15,34218.15,33560.1,33560.1,4200],["2025-04-29",33654.11,33654.11,33560.1,33654.11,1300],["2025-05-05",33654.11,33654.11,33654.11,33654.11,0],["2025-05-06",33842.12,34030.13,33842.12,34030.13,400],["2025-05-07",33842.12,34030.13,33842.12,34030.13,900],["2025-05-08",33842.12,33842.12,33842.12,33842.12,700],["2025-05-09",34030.13,34406.16,34030.13,34406.16,4800],["2025-05-12",34406.16,34594.17,34406.16,34594.17,400],["2025-05-13",34782.18,34782.18,34782.18,34782.18,400],["2025-05-14",34688.18,34688.18,34594.17,34594.17,400],["2025-05-15",34500.16,34688.18,33936.13,33936.13,6400],["2025-05-16",33842.12,33842.12,33842.12,33842.12,1500],["2025-05-19",33842.12,33842.12,33842.12,33842.12,300],["2025-05-20",33748.12,33748.12,33654.11,33654.11,900],["2025-05-21",33654.11,33654.11,33654.11,33654.11,200],["2025-05-22",33654.11,33654.11,32902.06,32902.06,5300],["2025-05-23",32902.06,32902.06,32432.03,32432.03,3700],["2025-05-26",29235.83,32526.04,29235.83,32526.04,900],["2025-05-27",32150.02,32432.03,32150.02,32432.03,5800],["2025-05-28",33372.09,33466.1,32620.05,32902.06,1300],["2025-05-29",32996.07,32996.07,32996.07,32996.07,500],["2025-05-30",32996.07,33372.09,32902.06,33372.09,2000],["2025-06-02",33184.08,33184.08,33184.08,33184.08,300],["2025-06-03",33184.08,33184.08,32902.06,32902.06,900],["2025-06-04",32996.07,33090.08,32902.06,32902.06,700],["2025-06-05",33372.09,33466.1,32714.05,32996.07,1600],["2025-06-06",33184.08,33184.08,32808.06,32902.06,800],["2025-06-09",32996.07,32996.07,32902.06,32902.06,1000],["2025-06-10",32714.05,32714.05,32714.05,32714.05,600],["2025-06-11",32526.04,32526.04,32432.03,32432.03,2400],["2025-06-12",32432.03,32432.03,32432.03,32432.03,200],["2025-06-13",32432.03,32432.03,32432.03,32432.03,300],["2025-06-16",32432.03,32432.03,32432.03,32432.03,200],["2025-06-17",32432.03,32432.03,32432.03,32432.03,200],["2025-06-18",32338.03,32432.03,32338.03,32432.03,700],["2025-06-19",32338.03,32432.03,32244.02,32432.03,500],["2025-06-20",32808.06,32808.06,31962.0,31962.0,3300],["2025-06-23",32432.03,32432.03,32338.03,32432.03,5600],["2025-06-24",32723.0,32723.0,32723.0,32723.0,1200],["2025-06-25",32723.0,32723.0,32723.0,32723.0,0],["2025-06-26",32626.76,32626.76,32434.27,32434.27,300],["2025-06-27",32530.52,32530.52,28873.24,31375.59,4100],["2025-06-30",30798.12,30798.12,30220.66,30316.9,3400],["2025-07-01",30316.9,30316.9,29354.46,29354.46,5900],["2025-07-02",29739.44,30798.12,29643.19,30798.12,800],["2025-07-03",30798.12,31279.34,30798.12,30894.37,700],["2025-07-04",30894.37,30894.37,30894.37,30894.37,400],["2025-07-07",31086.85,31086.85,30605.63,30798.12,1100],["2025-07-08",30798.12,30798.12,30798.12,30798.12,200],["2025-07-09",30509.39,30798.12,30316.9,30316.9,300],["2025-07-10",31086.85,31086.85,30124.41,31086.85,1300],["2025-07-11",31086.85,31086.85,29931.92,30990.61,3100],["2025-07-14",30798.12,30798.12,30798.12,30798.12,200],["2025-07-15",29835.68,29835.68,29835.68,29835.68,500],["2025-07-16",29835.68,30701.88,29835.68,30701.88,600],["2025-07-17",30028.17,30028.17,29643.19,29739.44,5000],["2025-07-18",29739.44,29739.44,29450.7,29450.7,5700],["2025-07-21",29546.95,29546.95,29258.22,29450.7,5500],["2025-07-22",29354.46,30220.66,29354.46,30220.66,2500],["2025-07-23",29450.7,29931.92,29450.7,29931.92,1100],["2025-07-24",29161.97,29354.46,29161.97,29161.97,6200],["2025-07-25",30124.41,30124.41,29065.73,29161.97,1300],["2025-07-28",29161.97,29354.46,28873.24,29161.97,4700],["2025-07-29",28969.48,28969.48,28392.02,28873.24,1700],["2025-07-30",28392.02,29354.46,28295.77,28873.24,2500],["2025-07-31",28488.26,28488.26,28295.77,28295.77,3900],["2025-08-01",28103.29,28103.29,28103.29,28103.29,400],["2025-08-04",28199.53,28392.02,28199.53,28392.02,600],["2025-08-05",28392.02,30028.17,28392.02,28392.02,900],["2025-08-06",29931.92,29931.92,28392.02,29835.68,300],["2025-08-07",30605.63,30605.63,28584.51,28680.75,2300],["2025-08-08",28680.75,28680.75,28680.75,28680.75,200],["2025-08-11",28680.75,28680.75,28584.51,28584.51,900],["2025-08-12",28680.75,28680.75,28488.26,28584.51,6000],["2025-08-13",28488.26,28488.26,28488.26,28488.26,800],["2025-08-14",28488.26,28584.51,28392.02,28392.02,1000],["2025-08-15",28488.26,28488.26,27910.8,28392.02,3000],["2025-08-18",29065.73,29065.73,28103.29,28103.29,600],["2025-08-19",28488.26,28488.26,28295.77,28488.26,1600],["2025-08-20",28295.77,28295.77,27910.8,28007.04,2600],["2025-08-21",28103.29,28103.29,27910.8,27910.8,500],["2025-08-22",27814.55,28295.77,26948.36,26948.36,3900],["2025-08-25",25600.94,26467.14,25600.94,26467.14,3600],["2025-08-26",26370.89,26370.89,26370.89,26370.89,200],["2025-08-27",30028.17,30028.17,26467.14,26563.38,500],["2025-08-28",26467.14,26563.38,26370.89,26563.38,1400],["2025-08-29",26948.36,26948.36,26563.38,26659.62,600],["2025-09-03",29354.46,29354.46,26659.62,26659.62,700],["2025-09-04",26948.36,26948.36,26948.36,26948.36,100],["2025-09-05",28777.0,28777.0,26178.4,26178.4,1200],["2025-09-08",26852.11,26948.36,26178.4,26948.36,700],["2025-09-09",26852.11,26852.11,26852.11,26852.11,100],["2025-09-10",26852.11,26852.11,26852.11,26852.11,0],["2025-09-11",26852.11,26852.11,26852.11,26852.11,200],["2025-09-12",26852.11,26852.11,26755.87,26755.87,1100],["2025-09-15",26755.87,26755.87,26659.62,26659.62,1700],["2025-09-16",26659.62,26852.11,26659.62,26659.62,400],["2025-09-17",26755.87,26755.87,26755.87,26755.87,200],["2025-09-18",26755.87,26755.87,26755.87,26755.87,400],["2025-09-19",26755.87,26755.87,26755.87,26755.87,1400],["2025-09-22",26467.14,26755.87,26082.16,26082.16,2300],["2025-09-23",26274.65,26274.65,26274.65,26274.65,800],["2025-09-24",25985.92,26274.65,25119.72,25119.72,7700],["2025-09-25",25985.92,25985.92,25985.92,25985.92,500],["2025-09-26",25504.69,25504.69,25504.69,25504.69,100],["2025-09-29",25504.69,25504.69,25312.21,25312.21,200],["2025-09-30",25985.92,25985.92,25985.92,25985.92,100],["2025-10-01",25985.92,25985.92,25985.92,25985.92,300],["2025-10-02",25119.72,25119.72,25023.47,25023.47,1500],["2025-10-03",25023.47,25215.96,24734.74,25023.47,2400],["2025-10-06",25023.47,25985.92,25023.47,25985.92,1700],["2025-10-07",25985.92,25985.92,25312.21,25312.21,11200],["2025-10-08",25504.69,25600.94,25504.69,25600.94,3700],["2025-10-09",26467.14,26467.14,26467.14,26467.14,300],["2025-10-10",26467.14,26467.14,26274.65,26370.89,7100],["2025-10-13",26274.65,26274.65,26274.65,26274.65,0],["2025-10-14",26274.65,26274.65,26274.65,26274.65,0],["2025-10-15",26274.65,26274.65,26274.65,26274.65,0],["2025-10-16",26274.65,26274.65,25023.47,25889.67,500],["2025-10-17",25985.92,25985.92,25312.21,25985.92,500],["2025-10-20",24830.99,25023.47,24830.99,24927.23,600],["2025-10-21",23964.79,23964.79,23964.79,23964.79,100],["2025-10-22",24061.03,24061.03,24061.03,24061.03,1200],["2025-10-23",23002.35,23002.35,23002.35,23002.35,100],["2025-10-24",25697.18,25697.18,25504.69,25504.69,200],["2025-10-27",25119.72,25119.72,25023.47,25023.47,400],["2025-10-28",25023.47,25023.47,23964.79,23964.79,1800],["2025-10-29",24061.03,24061.03,23002.35,23002.35,2400],["2025-10-30",24061.03,24061.03,24061.03,24061.03,300],["2025-10-31",24061.03,24061.03,23676.06,23676.06,300],["2025-11-03",24542.25,25023.47,24542.25,25023.47,500],["2025-11-04",24638.5,24638.5,24638.5,24638.5,0],["2025-11-05",24638.5,24638.5,24638.5,24638.5,0],["2025-11-06",24542.25,24542.25,24061.03,24061.03,200],["2025-11-07",24157.28,24157.28,24061.03,24061.03,600],["2025-11-10",24061.03,24061.03,24061.03,24061.03,1000],["2025-11-11",24061.03,24061.03,24061.03,24061.03,0],["2025-11-12",23868.54,23868.54,23868.54,23868.54,400],["2025-11-13",23868.54,23868.54,23868.54,23868.54,200],["2025-11-14",23868.54,23868.54,23868.54,23868.54,100],["2025-11-17",23868.54,23868.54,23868.54,23868.54,0],["2025-11-18",23098.59,23098.59,21462.44,22136.15,4500],["2025-11-19",22232.39,22232.39,21943.66,22232.39,600],["2025-11-20",23291.08,24061.03,23291.08,23291.08,4300],["2025-11-21",23579.81,23579.81,23579.81,23579.81,0],["2025-11-24",23098.59,23098.59,23098.59,23098.59,200],["2025-11-25",23002.35,23579.81,23002.35,23579.81,1900],["2025-11-26",23098.59,23098.59,23098.59,23098.59,2400],["2025-11-27",23098.59,23098.59,23098.59,23098.59,1000],["2025-11-28",23098.59,23098.59,23098.59,23098.59,0],["2025-12-01",22136.15,22328.64,22136.15,22136.15,4500],["2025-12-02",21943.66,22136.15,21943.66,22136.15,900],["2025-12-03",21943.66,21943.66,21462.44,21943.66,600],["2025-12-04",21943.66,21943.66,21751.17,21943.66,1600],["2025-12-05",23098.59,23098.59,21654.93,21654.93,1800],["2025-12-08",21462.44,22136.15,21462.44,22136.15,600],["2025-12-09",22232.39,22232.39,22039.91,22039.91,300],["2025-12-10",21751.17,21751.17,21654.93,21654.93,200],["2025-12-11",21751.17,21751.17,21751.17,21751.17,200],["2025-12-12",22617.37,22617.37,22617.37,22617.37,100],["2025-12-15",22617.37,22617.37,22617.37,22617.37,200],["2025-12-16",22617.37,22617.37,22521.13,22521.13,1200],["2025-12-17",23098.59,23098.59,23098.59,23098.59,100],["2025-12-18",23098.59,23098.59,22136.15,22136.15,200],["2025-12-19",22617.37,22617.37,22617.37,22617.37,100],["2025-12-22",24542.25,25889.67,23098.59,23098.59,500],["2025-12-23",23964.79,23964.79,23964.79,23964.79,100],["2025-12-24",23579.81,23579.81,23579.81,23579.81,200],["2025-12-25",23483.57,23579.81,23387.32,23579.81,1600],["2025-12-26",22136.15,23579.81,22136.15,23579.81,200],["2025-12-29",21751.17,24446.01,21654.93,24446.01,2000],["2025-12-30",21847.42,21847.42,21847.42,21847.42,0],["2025-12-31",23387.32,23387.32,23387.32,23387.32,100],["2026-01-05",22906.1,23002.35,22906.1,23002.35,1700],["2026-01-06",22906.1,22906.1,22809.86,22809.86,200],["2026-01-07",22906.1,22906.1,22906.1,22906.1,100],["2026-01-08",22906.1,22906.1,22136.15,22617.37,1400],["2026-01-09",22232.39,22232.39,22136.15,22136.15,1500],["2026-01-12",22136.15,23098.59,22136.15,23098.59,300],["2026-01-13",22809.86,22809.86,22809.86,22809.86,200],["2026-01-14",21943.66,22809.86,21654.93,22617.37,2400],["2026-01-15",21847.42,22136.15,21847.42,22136.15,200],["2026-01-16",22039.91,22039.91,22039.91,22039.91,400],["2026-01-19",21943.66,21943.66,21943.66,21943.66,600],["2026-01-20",22136.15,22136.15,21943.66,21943.66,800],["2026-01-21",21943.66,21943.66,21654.93,21654.93,700],["2026-01-22",21751.17,21751.17,21751.17,21751.17,0],["2026-01-23",22136.15,22136.15,21943.66,21943.66,300],["2026-01-26",22039.91,22039.91,22039.91,22039.91,2100],["2026-01-27",22039.91,22039.91,22039.91,22039.91,100],["2026-01-28",22039.91,22039.91,22039.91,22039.91,200],["2026-01-29",21943.66,21943.66,21751.17,21751.17,800],["2026-01-30",21943.66,21943.66,21943.66,21943.66,0],["2026-02-02",21654.93,21654.93,21654.93,21654.93,400],["2026-02-03",21654.93,21654.93,21654.93,21654.93,0],["2026-02-04",24061.03,24061.03,23098.59,23098.59,200],["2026-02-05",23483.57,23579.81,21654.93,21654.93,4100],["2026-02-06",22136.15,22136.15,22136.15,22136.15,200],["2026-02-09",22136.15,22136.15,22136.15,22136.15,0],["2026-02-10",22136.15,22136.15,22136.15,22136.15,0],["2026-02-11",22328.64,22328.64,22328.64,22328.64,100],["2026-02-12",21847.42,21847.42,21847.42,21847.42,300],["2026-02-13",21847.42,21847.42,21847.42,21847.42,0],["2026-02-23",21943.66,22136.15,21943.66,22039.91,1600],["2026-02-24",23002.35,23002.35,23002.35,23002.35,100],["2026-02-25",22136.15,22136.15,22136.15,22136.15,500],["2026-02-26",22521.13,22521.13,22521.13,22521.13,100],["2026-02-27",21943.66,22136.15,21943.66,22136.15,1000],["2026-03-02",21847.42,21847.42,21654.93,21751.17,1900],["2026-03-03",21558.69,21943.66,21462.44,21462.44,3300],["2026-03-04",22521.13,22521.13,21173.71,21173.71,3000],["2026-03-05",22136.15,22136.15,22136.15,22136.15,100],["2026-03-06",21943.66,21943.66,21654.93,21654.93,1700],["2026-03-09",21173.71,21173.71,18575.12,19248.83,3300],["2026-03-10",20692.49,21173.71,20692.49,21173.71,600],["2026-03-11",21077.46,21366.2,20692.49,21366.2,900],["2026-03-12",21173.71,21943.66,21173.71,21462.44,800],["2026-03-13",21173.71,21173.71,21173.71,21173.71,200],["2026-03-16",21173.71,21173.71,21173.71,21173.71,0],["2026-03-17",21173.71,21173.71,21173.71,21173.71,300],["2026-03-18",21173.71,21173.71,21173.71,21173.71,0],["2026-03-19",21173.71,21654.93,21173.71,21654.93,300],["2026-03-20",21654.93,21654.93,21366.2,21366.2,400],["2026-03-23",20211.27,20307.51,20211.27,20211.27,2400],["2026-03-24",20692.49,20788.73,20403.76,20403.76,500],["2026-03-25",20500.0,20500.0,20500.0,20500.0,0],["2026-03-26",20500.0,20596.24,20500.0,20596.24,700],["2026-03-27",21173.71,21173.71,21077.46,21173.71,1500],["2026-03-30",20692.49,20692.49,20692.49,20692.49,100],["2026-03-31",21173.71,21173.71,21173.71,21173.71,100],["2026-04-01",21654.93,21654.93,21558.69,21654.93,1300],["2026-04-02",21654.93,21654.93,21654.93,21654.93,100],["2026-04-03",21654.93,21654.93,21366.2,21366.2,300],["2026-04-06",21173.71,21173.71,21173.71,21173.71,900],["2026-04-07",21173.71,21173.71,21173.71,21173.71,4800],["2026-04-08",21173.71,21173.71,21173.71,21173.71,1500],["2026-04-09",21654.93,21654.93,21558.69,21558.69,1000],["2026-04-10",21654.93,21654.93,21654.93,21654.93,0],["2026-04-13",21654.93,21654.93,21654.93,21654.93,100],["2026-04-14",21654.93,21654.93,21654.93,21654.93,0],["2026-04-15",21654.93,21654.93,21654.93,21654.93,0],["2026-04-16",21654.93,21654.93,21654.93,21654.93,100],["2026-04-17",21269.95,21269.95,21269.95,21269.95,1000],["2026-04-20",21269.95,21269.95,21269.95,21269.95,0],["2026-04-21",21269.95,21269.95,21269.95,21269.95,0],["2026-04-22",21269.95,21269.95,21269.95,21269.95,0],["2026-04-23",21269.95,21269.95,21269.95,21269.95,0],["2026-04-24",21269.95,21269.95,21269.95,21269.95,100],["2026-04-28",21269.95,21269.95,21173.71,21173.71,1000],["2026-04-29",21173.71,21173.71,21173.71,21173.71,100],["2026-05-04",21173.71,21173.71,21173.71,21173.71,0],["2026-05-05",21173.71,21173.71,21173.71,21173.71,100],["2026-05-06",21366.2,21366.2,21173.71,21173.71,300],["2026-05-07",21269.95,21269.95,21269.95,21269.95,0],["2026-05-08",21269.95,21269.95,21269.95,21269.95,100],["2026-05-11",21269.95,21269.95,21269.95,21269.95,0],["2026-05-12",21654.93,21654.93,21654.93,21654.93,100],["2026-05-13",21366.2,21366.2,21173.71,21173.71,1000],["2026-05-14",21173.71,21173.71,21173.71,21173.71,0],["2026-05-15",21173.71,21173.71,21173.71,21173.71,100],["2026-05-18",21173.71,21173.71,21173.71,21173.71,0],["2026-05-19",21173.71,21173.71,21173.71,21173.71,0],["2026-05-20",21173.71,21173.71,21173.71,21173.71,0],["2026-05-21",21173.71,21173.71,21173.71,21173.71,0],["2026-05-22",21173.71,21173.71,21173.71,21173.71,0],["2026-05-25",21173.71,21173.71,21173.71,21173.71,0],["2026-05-26",21366.2,21366.2,21366.2,21366.2,200],["2026-05-27",21366.2,21366.2,21366.2,21366.2,100],["2026-05-28",21366.2,21366.2,21366.2,21366.2,1000],["2026-05-29",21366.2,21366.2,21366.2,21366.2,300],["2026-06-01",21366.2,21366.2,21366.2,21366.2,0],["2026-06-02",21366.2,21654.93,21366.2,21366.2,400],["2026-06-03",21462.44,21654.93,21462.44,21654.93,300],["2026-06-04",21558.69,21654.93,21558.69,21654.93,200],["2026-06-05",21847.42,21847.42,21847.42,21847.42,100],["2026-06-08",21847.42,21847.42,21654.93,21654.93,2000],["2026-06-09",21847.42,21847.42,19152.58,19152.58,200],["2026-06-10",20200.0,20200.0,20200.0,20200.0,400],["2026-06-11",20200.0,20200.0,20100.0,20200.0,3100],["2026-06-12",20000.0,20000.0,20000.0,20000.0,900],["2026-06-15",20000.0,20000.0,20000.0,20000.0,0],["2026-06-16",17000.0,22000.0,17000.0,22000.0,200],["2026-06-17",20000.0,20000.0,20000.0,20000.0,100],["2026-06-18",20000.0,21000.0,20000.0,21000.0,1400],["2026-06-19",20100.0,21900.0,20100.0,21900.0,200],["2026-06-22",21000.0,21000.0,21000.0,21000.0,100],["2026-06-23",21000.0,21000.0,21000.0,21000.0,0],["2026-06-24",20800.0,21800.0,20800.0,21800.0,300],["2026-06-25",21000.0,21000.0,21000.0,21000.0,200],["2026-06-26",21000.0,21000.0,21000.0,21000.0,0],["2026-06-29",21800.0,21800.0,21800.0,21800.0,100],["2026-06-30",21800.0,21800.0,21800.0,21800.0,0],["2026-07-01",21700.0,21800.0,21700.0,21800.0,1000],["2026-07-02",21800.0,21800.0,21800.0,21800.0,0],["2026-07-03",21800.0,21800.0,21800.0,21800.0,0],["2026-07-06",21800.0,21800.0,21800.0,21800.0,0],["2026-07-07",21800.0,21800.0,21800.0,21800.0,0],["2026-07-08",21500.0,21500.0,21500.0,21500.0,100],["2026-07-09",21500.0,21500.0,21500.0,21500.0,100],["2026-07-10",21500.0,21500.0,21500.0,21500.0,0],["2026-07-13",21500.0,21500.0,21500.0,21500.0,0],["2026-07-14",21400.0,21400.0,21400.0,21400.0,100],["2026-07-15",20000.0,21200.0,20000.0,21200.0,200],["2026-07-16",20600.0,20600.0,20600.0,20600.0,0],["2026-07-17",21000.0,21000.0,21000.0,21000.0,100],["2026-07-20",21000.0,21000.0,21000.0,21000.0,0],["2026-07-21",21000.0,21000.0,21000.0,21000.0,0],["2026-07-22",21000.0,21000.0,21000.0,21000.0,0],["2026-07-23",20000.0,20800.0,20000.0,20800.0,400],["2026-07-24",20500.0,20500.0,20500.0,20500.0,0],["2026-07-27",20000.0,20000.0,20000.0,20000.0,100],["2026-07-28",20000.0,20000.0,20000.0,20000.0,0],["2026-07-29",19000.0,19000.0,19000.0,19000.0,200],["2026-07-30",19000.0,19000.0,18000.0,19000.0,2600],["2026-07-31",18400.0,18400.0,18400.0,18400.0,0],["2026-08-03",18400.0,18400.0,18400.0,18400.0,600],["2026-08-04",18400.0,18400.0,18400.0,18400.0,0],["2026-08-05",18400.0,18400.0,18400.0,18400.0,0],["2026-08-06",18400.0,18400.0,18400.0,18400.0,0],["2026-08-07",18500.0,18500.0,18500.0,18500.0,500],["2026-08-10",18500.0,18500.0,18500.0,18500.0,0],["2026-08-11",18500.0,18500.0,18500.0,18500.0,0],["2026-08-12",18500.0,18500.0,18500.0,18500.0,200],["2026-08-13",18000.0,18000.0,18000.0,18000.0,100],["2026-08-14",18000.0,18000.0,18000.0,18000.0,500],["2026-08-17",18000.0,18000.0,18000.0,18000.0,0],["2026-08-18",18000.0,18000.0,18000.0,18000.0,0],["2026-08-19",18000.0,18000.0,18000.0,18000.0,0],["2026-08-20",18100.0,18100.0,18000.0,18000.0,1800],["2026-08-21",17000.0,20000.0,17000.0,20000.0,300],["2026-08-24",18000.0,18000.0,18000.0,18000.0,0],["2026-08-25",18000.0,18000.0,18000.0,18000.0,0],["2026-08-26",19900.0,19900.0,19900.0,19900.0,200],["2026-08-27",19900.0,19900.0,19900.0,19900.0,0],["2026-08-28",19900.0,19900.0,19900.0,19900.0,0],["2026-09-03",19900.0,19900.0,19900.0,19900.0,0],["2026-09-04",17000.0,17000.0,17000.0,17000.0,300],["2026-09-07",17000.0,17000.0,17000.0,17000.0,0],["2026-09-08",17000.0,17000.0,17000.0,17000.0,0],["2026-09-09",17000.0,17000.0,17000.0,17000.0,0],["2026-09-10",17000.0,17000.0,17000.0,17000.0,0],["2026-09-11",17000.0,17000.0,17000.0,17000.0,0],["2026-09-14",18000.0,18000.0,18000.0,18000.0,200],["2026-09-15",18000.0,18000.0,18000.0,18000.0,200],["2026-09-16",18000.0,18000.0,18000.0,18000.0,0],["2026-09-17",18000.0,18000.0,18000.0,18000.0,0],["2026-09-18",18900.0,18900.0,18900.0,18900.0,200],["2026-09-21",18900.0,18900.0,18900.0,18900.0,100],["2026-09-22",18000.0,18000.0,18000.0,18000.0,100],["2026-09-23",18000.0,18000.0,18000.0,18000.0,100],["2026-09-24",18000.0,18000.0,18000.0,18000.0,0],["2026-09-25",18000.0,18000.0,18000.0,18000.0,100],["2026-09-28",18000.0,18000.0,18000.0,18000.0,0],["2026-09-29",18000.0,18000.0,18000.0,18000.0,0],["2026-09-30",18000.0,18000.0,18000.0,18000.0,1000],["2026-10-01",17500.0,19000.0,17500.0,19000.0,600],["2026-10-02",17800.0,17800.0,17800.0,17800.0,0],["2026-10-05",17800.0,17800.0,17800.0,17800.0,0],["2026-10-06",17800.0,17800.0,17800.0,17800.0,0],["2026-10-07",17800.0,17800.0,17800.0,17800.0,0],["2026-10-08",17800.0,17800.0,17800.0,17800.0,0],["2026-10-09",17800.0,17800.0,17800.0,17800.0,0],["2026-10-12",17100.0,17100.0,17000.0,17000.0,600]]}