{"sym":"CHS","index":false,"bars":[["2017-01-12",9093.73,9093.73,9093.73,9093.73,30000],["2017-01-13",10453.1,10453.1,8906.23,8906.23,47300],["2017-01-16",8437.48,9046.85,8437.48,9046.85,4000],["2017-01-17",8437.48,8437.48,7874.98,7921.86,22200],["2017-01-18",6843.73,7499.98,6843.73,7499.98,200],["2017-01-19",7499.98,8203.11,7499.98,7499.98,3900],["2017-01-20",7968.73,7968.73,7968.73,7968.73,200],["2017-01-23",7734.36,7734.36,7734.36,7734.36,500],["2017-01-24",7734.36,7734.36,7734.36,7734.36,500],["2017-01-25",7734.36,7734.36,7734.36,7734.36,500],["2017-02-02",7734.36,7734.36,7734.36,7734.36,0],["2017-02-03",7734.36,7734.36,7546.86,7546.86,1000],["2017-02-06",7031.23,7031.23,7031.23,7031.23,300],["2017-02-07",7031.23,7734.36,7031.23,7734.36,1300],["2017-02-08",7078.11,7078.11,7031.23,7031.23,300],["2017-02-09",7124.98,7499.98,7124.98,7499.98,2600],["2017-02-10",7499.98,7499.98,7499.98,7499.98,2000],["2017-02-13",7499.98,7499.98,7499.98,7499.98,100],["2017-02-14",7406.23,7406.23,7406.23,7406.23,300],["2017-02-15",7453.11,7453.11,7453.11,7453.11,200],["2017-02-16",7453.11,7453.11,7453.11,7453.11,0],["2017-02-17",7453.11,7453.11,7453.11,7453.11,0],["2017-02-20",7453.11,7453.11,7453.11,7453.11,0],["2017-02-21",7171.86,7171.86,6562.49,6609.36,5200],["2017-02-22",6609.36,7078.11,6609.36,7078.11,2000],["2017-02-23",6843.73,6843.73,6843.73,6843.73,0],["2017-02-24",6843.73,6843.73,6843.73,6843.73,0],["2017-02-27",6984.36,6984.36,6984.36,6984.36,100],["2017-02-28",6984.36,6984.36,6984.36,6984.36,0],["2017-03-01",6984.36,6984.36,6984.36,6984.36,0],["2017-03-02",7968.73,7968.73,7031.23,7031.23,200],["2017-03-03",7499.98,7499.98,7499.98,7499.98,0],["2017-03-06",7921.86,7921.86,6468.74,6468.74,2000],["2017-03-07",7453.11,7453.11,7453.11,7453.11,100],["2017-03-08",7453.11,7453.11,6796.86,6890.61,4200],["2017-03-09",6796.86,6796.86,6796.86,6796.86,7000],["2017-03-10",6796.86,6796.86,6796.86,6796.86,0],["2017-03-13",5999.99,5999.99,5999.99,5999.99,1100],["2017-03-14",5156.24,6140.61,5156.24,6093.74,2100],["2017-03-15",5249.99,6093.74,5249.99,6093.74,2300],["2017-03-16",6562.49,6562.49,6515.61,6562.49,3000],["2017-03-17",6140.61,6562.49,6140.61,6562.49,2100],["2017-03-20",5624.99,5624.99,5624.99,5624.99,1400100],["2017-03-21",4828.11,4828.11,4828.11,4828.11,100],["2017-03-22",5531.24,5531.24,5531.24,5531.24,1000],["2017-03-23",6328.11,6328.11,6328.11,6328.11,8700],["2017-03-24",7218.73,7218.73,6796.86,6796.86,2100],["2017-03-27",6093.74,6093.74,6093.74,6093.74,1000],["2017-03-28",6046.86,6046.86,6046.86,6046.86,700],["2017-03-29",6046.86,6046.86,5906.24,6046.86,1900],["2017-03-30",6281.24,6749.98,5953.11,6281.24,700],["2017-03-31",6468.74,6468.74,6468.74,6468.74,200],["2017-04-03",7359.36,7359.36,6515.61,6515.61,300],["2017-04-04",7078.11,7078.11,6328.11,6515.61,500],["2017-04-05",7031.23,7031.23,7031.23,7031.23,100],["2017-04-07",7031.23,7031.23,7031.23,7031.23,0],["2017-04-10",7031.23,7031.23,7031.23,7031.23,0],["2017-04-11",6234.36,6328.11,5999.99,6187.49,9400],["2017-04-12",5390.61,5859.36,5343.74,5859.36,4400],["2017-04-13",5953.11,5953.11,5953.11,5953.11,100],["2017-04-14",6515.61,6515.61,6515.61,6515.61,100],["2017-04-17",6749.98,6749.98,5718.74,6093.74,7000],["2017-04-18",6093.74,6093.74,6093.74,6093.74,100],["2017-04-19",6046.86,6046.86,6046.86,6046.86,6000],["2017-04-20",6890.61,6890.61,6890.61,6890.61,100],["2017-04-21",6890.61,6890.61,6890.61,6890.61,0],["2017-04-24",6468.74,6468.74,6468.74,6468.74,5000],["2017-04-25",6468.74,6468.74,6468.74,6468.74,0],["2017-04-26",6187.49,6656.23,6187.49,6656.23,2100],["2017-04-27",6328.11,6328.11,6328.11,6328.11,6000],["2017-04-28",6328.11,6328.11,6328.11,6328.11,5000],["2017-05-03",7218.73,7218.73,6281.24,6281.24,300],["2017-05-04",7312.48,7312.48,6093.74,6093.74,4600],["2017-05-05",6890.61,6890.61,6890.61,6890.61,0],["2017-05-08",6890.61,6890.61,6890.61,6890.61,0],["2017-05-09",6984.36,6984.36,6984.36,6984.36,100],["2017-05-10",6984.36,6984.36,6984.36,6984.36,0],["2017-05-11",7968.73,7968.73,7968.73,7968.73,100],["2017-05-12",6796.86,6796.86,6796.86,6796.86,100],["2017-05-15",7734.36,7734.36,6374.99,6374.99,400],["2017-05-16",7640.61,7640.61,5765.61,5765.61,2800],["2017-05-17",7312.48,7312.48,6468.74,6468.74,7200],["2017-05-18",6984.36,6984.36,6984.36,6984.36,100],["2017-05-19",6984.36,6984.36,6984.36,6984.36,0],["2017-05-22",7968.73,7968.73,7968.73,7968.73,100],["2017-05-23",7968.73,7968.73,7968.73,7968.73,0],["2017-05-24",7968.73,7968.73,7968.73,7968.73,0],["2017-05-25",7968.73,7968.73,7968.73,7968.73,0],["2017-05-26",7968.73,7968.73,7968.73,7968.73,0],["2017-05-29",7968.73,7968.73,7968.73,7968.73,0],["2017-05-30",7968.73,7968.73,7968.73,7968.73,0],["2017-05-31",7968.73,7968.73,7968.73,7968.73,0],["2017-06-01",7968.73,7968.73,7968.73,7968.73,0],["2017-06-02",6796.86,6796.86,6796.86,6796.86,500],["2017-06-05",7734.36,7734.36,6187.49,6187.49,360],["2017-06-06",7687.48,7687.48,6328.11,6328.11,300],["2017-06-07",7734.36,7734.36,6093.74,6093.74,800],["2017-06-08",7265.61,7265.61,6281.24,6281.24,200],["2017-06-09",6328.11,6328.11,6328.11,6328.11,280],["2017-06-12",6328.11,6328.11,6328.11,6328.11,40],["2017-06-13",6984.36,6984.36,5671.86,5671.86,400],["2017-06-14",5999.99,5999.99,5999.99,5999.99,0],["2017-06-15",5999.99,5999.99,5999.99,5999.99,0],["2017-06-16",6374.99,6374.99,6374.99,6374.99,100],["2017-06-19",6749.98,6749.98,6328.11,6328.11,1100],["2017-06-20",6984.36,6984.36,6984.36,6984.36,100],["2017-06-21",6984.36,6984.36,6984.36,6984.36,0],["2017-06-22",7218.73,7218.73,6328.11,7124.98,1100],["2017-06-23",5859.36,5859.36,5859.36,5859.36,100],["2017-06-26",5859.36,5859.36,5859.36,5859.36,0],["2017-06-27",6515.61,6515.61,6515.61,6515.61,100],["2017-06-28",5578.11,5578.11,5578.11,5578.11,6000],["2017-06-29",6093.74,6093.74,5812.49,5812.49,3000],["2017-06-30",6421.86,6421.86,5999.99,5999.99,16200],["2017-07-03",6140.61,6140.61,5906.24,5906.24,1300],["2017-07-04",6281.24,6281.24,6046.86,6046.86,300],["2017-07-05",6187.49,6187.49,6187.49,6187.49,0],["2017-07-06",6187.49,6187.49,6187.49,6187.49,0],["2017-07-07",5296.86,5859.36,5296.86,5624.99,7000],["2017-07-10",5156.24,5156.24,5156.24,5156.24,300],["2017-07-11",5859.36,5859.36,5624.99,5812.49,2100],["2017-07-12",6421.86,6421.86,6421.86,6421.86,100],["2017-07-13",6421.86,6421.86,6421.86,6421.86,0],["2017-07-14",5812.49,5812.49,5765.61,5765.61,400],["2017-07-17",5765.61,5765.61,5765.61,5765.61,0],["2017-07-18",5765.61,5765.61,5765.61,5765.61,0],["2017-07-19",6046.86,6046.86,5765.61,5765.61,2100],["2017-07-20",5718.74,5718.74,5718.74,5718.74,1000],["2017-07-21",6328.11,6328.11,6328.11,6328.11,100],["2017-07-24",6656.23,6656.23,6656.23,6656.23,100],["2017-07-25",6656.23,6656.23,6656.23,6656.23,0],["2017-07-26",6656.23,6656.23,6656.23,6656.23,0],["2017-07-27",6656.23,6656.23,6656.23,6656.23,0],["2017-07-28",6656.23,6656.23,6656.23,6656.23,0],["2017-07-31",6656.23,6656.23,6656.23,6656.23,0],["2017-08-01",6656.23,6656.23,6656.23,6656.23,0],["2017-08-02",6656.23,6656.23,6656.23,6656.23,0],["2017-08-03",5859.36,5859.36,5859.36,5859.36,100],["2017-08-04",5015.61,5718.74,5015.61,5718.74,600],["2017-08-07",5156.24,5156.24,5156.24,5156.24,0],["2017-08-08",5156.24,5156.24,5156.24,5156.24,0],["2017-08-09",4640.61,5718.74,4640.61,5718.74,200],["2017-08-10",4828.11,4828.11,4781.24,4781.24,300],["2017-08-11",4124.99,4124.99,4124.99,4124.99,100],["2017-08-14",4734.36,4734.36,4734.36,4734.36,100],["2017-08-15",5437.49,5437.49,4078.12,4781.24,400],["2017-08-16",5203.11,5203.11,4921.86,5203.11,5000],["2017-08-17",5109.36,5109.36,5109.36,5109.36,0],["2017-08-18",5109.36,5109.36,5109.36,5109.36,0],["2017-08-21",5109.36,5109.36,5109.36,5109.36,0],["2017-08-22",5109.36,5109.36,5109.36,5109.36,0],["2017-08-23",5109.36,5109.36,5109.36,5109.36,0],["2017-08-24",4781.24,4781.24,4781.24,4781.24,100],["2017-08-25",4781.24,4781.24,4781.24,4781.24,0],["2017-08-28",4828.11,4828.11,4828.11,4828.11,1000],["2017-08-29",4828.11,4828.11,4828.11,4828.11,0],["2017-08-30",4828.11,4828.11,4828.11,4828.11,0],["2017-08-31",4828.11,4828.11,4828.11,4828.11,0],["2017-09-01",4828.11,4828.11,4828.11,4828.11,0],["2017-09-05",4828.11,4828.11,4828.11,4828.11,0],["2017-09-06",4828.11,4828.11,4828.11,4828.11,0],["2017-09-07",4828.11,4828.11,4828.11,4828.11,0],["2017-09-08",4687.49,4687.49,4687.49,4687.49,1000],["2017-09-11",4921.86,4921.86,4921.86,4921.86,1000],["2017-09-12",4265.62,4687.49,4265.62,4687.49,1100],["2017-09-13",4031.24,4031.24,4031.24,4031.24,100],["2017-09-14",4031.24,4031.24,4031.24,4031.24,0],["2017-09-15",4593.74,4593.74,4593.74,4593.74,100],["2017-09-18",4593.74,4593.74,4593.74,4593.74,0],["2017-09-19",4874.99,4874.99,4874.99,4874.99,700],["2017-09-20",4265.62,4265.62,4265.62,4265.62,100],["2017-09-21",4218.74,4218.74,4218.74,4218.74,100],["2017-09-22",4828.11,4828.11,4828.11,4828.11,100],["2017-09-25",4171.87,4171.87,4171.87,4171.87,100],["2017-09-26",4171.87,4171.87,4171.87,4171.87,0],["2017-09-27",4171.87,4171.87,4171.87,4171.87,0],["2017-09-28",4781.24,4781.24,4781.24,4781.24,300],["2017-09-29",4781.24,4781.24,4781.24,4781.24,0],["2017-10-02",4781.24,4781.24,4781.24,4781.24,0],["2017-10-03",4921.86,4921.86,4921.86,4921.86,500],["2017-10-04",4921.86,4921.86,4921.86,4921.86,0],["2017-10-05",4265.62,4265.62,4265.62,4265.62,100],["2017-10-06",4265.62,4265.62,4265.62,4265.62,0],["2017-10-09",4265.62,4265.62,4265.62,4265.62,0],["2017-10-10",4860.82,4860.82,4860.82,4860.82,1000],["2017-10-11",4860.82,4860.82,4860.82,4860.82,0],["2017-10-12",4860.82,4860.82,4860.82,4860.82,0],["2017-10-13",5009.62,5009.62,5009.62,5009.62,500],["2017-10-16",5009.62,5009.62,5009.62,5009.62,0],["2017-10-17",5009.62,5009.62,5009.62,5009.62,1700],["2017-10-18",5009.62,5009.62,5009.62,5009.62,0],["2017-10-19",5009.62,5009.62,5009.62,5009.62,800],["2017-10-20",5009.62,5009.62,5009.62,5009.62,0],["2017-10-23",5009.62,5009.62,5009.62,5009.62,0],["2017-10-24",5009.62,5009.62,5009.62,5009.62,0],["2017-10-25",5009.62,5009.62,5009.62,5009.62,1700],["2017-10-26",5009.62,5009.62,5009.62,5009.62,0],["2017-10-27",5009.62,5009.62,5009.62,5009.62,0],["2017-10-30",5009.62,5009.62,5009.62,5009.62,100],["2017-10-31",5208.02,5208.02,5208.02,5208.02,400],["2017-11-01",5208.02,5208.02,5208.02,5208.02,0],["2017-11-02",5208.02,5208.02,5208.02,5208.02,0],["2017-11-03",5208.02,5208.02,5208.02,5208.02,0],["2017-11-06",5208.02,5208.02,5208.02,5208.02,0],["2017-11-07",5208.02,5208.02,5208.02,5208.02,0],["2017-11-08",5009.62,5208.02,5009.62,5208.02,1600],["2017-11-09",5158.42,5158.42,5158.42,5158.42,0],["2017-11-10",5158.42,5158.42,5158.42,5158.42,0],["2017-11-13",5009.62,5009.62,5009.62,5009.62,2000],["2017-11-14",5009.62,5009.62,5009.62,5009.62,0],["2017-11-15",5009.62,5009.62,5009.62,5009.62,0],["2017-11-16",4860.82,4960.02,4860.82,4960.02,600],["2017-11-17",4860.82,4860.82,4860.82,4860.82,0],["2017-11-20",4860.82,4860.82,4860.82,4860.82,0],["2017-11-21",4860.82,4860.82,4860.82,4860.82,0],["2017-11-22",4960.02,4960.02,4960.02,4960.02,600],["2017-11-23",4960.02,4960.02,4960.02,4960.02,0],["2017-11-24",4960.02,4960.02,4960.02,4960.02,0],["2017-11-27",4960.02,4960.02,4960.02,4960.02,0],["2017-11-28",4960.02,4960.02,4960.02,4960.02,0],["2017-11-29",4960.02,4960.02,4960.02,4960.02,0],["2017-11-30",4960.02,4960.02,4960.02,4960.02,500],["2017-12-01",4960.02,4960.02,4960.02,4960.02,0],["2017-12-04",4960.02,4960.02,4960.02,4960.02,0],["2017-12-05",4960.02,4960.02,4960.02,4960.02,0],["2017-12-06",4960.02,4960.02,4960.02,4960.02,0],["2017-12-07",4960.02,4960.02,4960.02,4960.02,2000],["2017-12-08",4960.02,4960.02,4960.02,4960.02,1000],["2017-12-11",4960.02,4960.02,4960.02,4960.02,0],["2017-12-12",4712.02,4712.02,4712.02,4712.02,900],["2017-12-13",4712.02,4712.02,4712.02,4712.02,0],["2017-12-14",4712.02,4712.02,4712.02,4712.02,0],["2017-12-15",5356.82,5356.82,5356.82,5356.82,1000],["2017-12-18",5356.82,5356.82,5356.82,5356.82,0],["2017-12-19",5356.82,5356.82,5356.82,5356.82,0],["2017-12-20",5356.82,5356.82,5356.82,5356.82,0],["2017-12-21",5356.82,5356.82,5356.82,5356.82,0],["2017-12-22",4846.65,4846.65,4846.65,4846.65,500],["2017-12-25",4846.65,4846.65,4846.65,4846.65,0],["2017-12-26",4846.65,4846.65,4846.65,4846.65,0],["2017-12-27",4846.65,4846.65,4846.65,4846.65,0],["2017-12-28",4846.65,4846.65,4846.65,4846.65,0],["2017-12-29",5101.73,5560.89,5101.73,5560.89,600],["2018-01-02",5203.77,5203.77,5203.77,5203.77,0],["2018-01-03",5203.77,5203.77,5203.77,5203.77,0],["2018-01-04",5203.77,5203.77,5203.77,5203.77,36000],["2018-01-05",4489.52,4489.52,4489.52,4489.52,500],["2018-01-08",5152.75,5152.75,5101.73,5101.73,4000],["2018-01-09",5152.75,5152.75,5152.75,5152.75,100],["2018-01-10",5152.75,5152.75,5152.75,5152.75,0],["2018-01-11",5152.75,5152.75,5152.75,5152.75,0],["2018-01-12",5101.73,5101.73,5101.73,5101.73,2000],["2018-01-15",5101.73,5101.73,5050.72,5050.72,2100],["2018-01-16",5101.73,5101.73,5101.73,5101.73,1700],["2018-01-17",5101.73,5101.73,5050.72,5050.72,1600],["2018-01-18",5560.89,5713.94,5560.89,5713.94,3000],["2018-01-19",5152.75,5152.75,5152.75,5152.75,100],["2018-01-22",5356.82,5356.82,5356.82,5356.82,500],["2018-01-23",5356.82,5356.82,5356.82,5356.82,0],["2018-01-24",5356.82,5356.82,5356.82,5356.82,0],["2018-01-25",5356.82,5356.82,5356.82,5356.82,0],["2018-01-26",5356.82,5356.82,5356.82,5356.82,0],["2018-01-29",5407.84,5611.91,5407.84,5611.91,600],["2018-01-30",5611.91,5611.91,5611.91,5611.91,300],["2018-01-31",5509.87,5611.91,5101.73,5611.91,10800],["2018-02-01",5254.78,5611.91,5152.75,5611.91,3100],["2018-02-02",5203.77,5203.77,5203.77,5203.77,0],["2018-02-05",5918.01,5918.01,5918.01,5918.01,100],["2018-02-06",5050.72,6071.06,5050.72,6071.06,1200],["2018-02-07",5713.94,6479.2,5713.94,6479.2,1100],["2018-02-08",4948.68,6071.06,4948.68,6071.06,200],["2018-02-09",4693.59,6224.11,4693.59,6224.11,400],["2018-02-12",6071.06,6071.06,6071.06,6071.06,100],["2018-02-13",5203.77,5203.77,5203.77,5203.77,1100],["2018-02-21",5203.77,5203.77,5203.77,5203.77,0],["2018-02-22",4438.51,5918.01,4438.51,5918.01,300],["2018-02-23",4795.63,6071.06,4795.63,6071.06,300],["2018-02-26",4897.66,4897.66,4897.66,4897.66,100],["2018-02-27",4897.66,4897.66,4897.66,4897.66,20],["2018-02-28",4948.68,5101.73,4948.68,5101.73,200],["2018-03-01",5356.82,5356.82,5356.82,5356.82,400],["2018-03-02",5356.82,5356.82,5356.82,5356.82,0],["2018-03-05",5101.73,5101.73,5101.73,5101.73,1200],["2018-03-06",5611.91,5611.91,5611.91,5611.91,100],["2018-03-07",4795.63,6377.17,4795.63,5560.89,400],["2018-03-08",4948.68,5101.73,4948.68,4948.68,1900],["2018-03-09",4948.68,4948.68,4948.68,4948.68,0],["2018-03-12",4948.68,4948.68,4948.68,4948.68,100],["2018-03-13",4948.68,4948.68,4948.68,4948.68,0],["2018-03-14",4948.68,4948.68,4948.68,4948.68,0],["2018-03-15",4948.68,4948.68,4948.68,4948.68,0],["2018-03-16",4948.68,4948.68,4948.68,4948.68,0],["2018-03-19",4948.68,4948.68,4897.66,4897.66,2200],["2018-03-20",5611.91,5611.91,5611.91,5611.91,100],["2018-03-21",6326.15,6326.15,5611.91,5611.91,200],["2018-03-22",5101.73,5101.73,5101.73,5101.73,700],["2018-03-23",5101.73,5101.73,5101.73,5101.73,400],["2018-03-26",5815.98,5815.98,5815.98,5815.98,100],["2018-03-27",4948.68,5815.98,4948.68,4948.68,100],["2018-03-28",4948.68,4948.68,4948.68,4948.68,0],["2018-03-29",4948.68,4948.68,4948.68,4948.68,0],["2018-03-30",4948.68,4948.68,4948.68,4948.68,0],["2018-04-02",4948.68,4948.68,4948.68,4948.68,0],["2018-04-03",4897.66,4897.66,4897.66,4897.66,100],["2018-04-04",4897.66,4897.66,4897.66,4897.66,0],["2018-04-05",4897.66,4897.66,4897.66,4897.66,0],["2018-04-06",4897.66,4897.66,4897.66,4897.66,0],["2018-04-09",4897.66,4897.66,4897.66,4897.66,0],["2018-04-10",4897.66,4897.66,4897.66,4897.66,0],["2018-04-11",4897.66,4897.66,4897.66,4897.66,0],["2018-04-12",4897.66,4897.66,4897.66,4897.66,0],["2018-04-13",5560.89,5560.89,5560.89,5560.89,100],["2018-04-16",4744.61,6326.15,4744.61,6122.08,1200],["2018-04-17",5254.78,5254.78,5254.78,5254.78,500],["2018-04-18",5254.78,5560.89,5254.78,5254.78,4700],["2018-04-19",5203.77,5254.78,5101.73,5101.73,500],["2018-04-20",4744.61,4744.61,4744.61,4744.61,10000],["2018-04-23",4795.63,4795.63,4744.61,4744.61,5000],["2018-04-24",4744.61,4744.61,4744.61,4744.61,0],["2018-04-26",4744.61,4744.61,4744.61,4744.61,800],["2018-04-27",4744.61,4744.61,4744.61,4744.61,400],["2018-05-02",5203.77,5203.77,5203.77,5203.77,100],["2018-05-03",4642.58,4642.58,4642.58,4642.58,100],["2018-05-04",4642.58,4642.58,4642.58,4642.58,0],["2018-05-07",4642.58,4642.58,4642.58,4642.58,0],["2018-05-08",4642.58,4846.65,4591.56,4846.65,3500],["2018-05-09",4642.58,4642.58,4591.56,4591.56,2600],["2018-05-10",4642.58,4642.58,4642.58,4642.58,0],["2018-05-11",4642.58,4642.58,4642.58,4642.58,0],["2018-05-14",4642.58,4642.58,4642.58,4642.58,0],["2018-05-15",4642.58,4642.58,4642.58,4642.58,0],["2018-05-16",4030.37,4030.37,4030.37,4030.37,100],["2018-05-17",4183.42,4183.42,4183.42,4183.42,600],["2018-05-18",4744.61,4744.61,4744.61,4744.61,2400],["2018-05-21",4744.61,4744.61,4744.61,4744.61,0],["2018-05-22",4132.4,4132.4,4132.4,4132.4,100],["2018-05-23",4132.4,4132.4,4132.4,4132.4,0],["2018-05-24",4132.4,4132.4,4132.4,4132.4,0],["2018-05-25",3571.21,3571.21,3571.21,3571.21,100],["2018-05-28",3061.04,4081.39,3061.04,4081.39,300],["2018-05-29",3214.09,4234.44,3214.09,4234.44,400],["2018-05-30",3979.35,3979.35,3979.35,3979.35,0],["2018-05-31",4183.42,4183.42,4183.42,4183.42,100],["2018-06-01",4183.42,4183.42,4183.42,4183.42,0],["2018-06-04",4591.56,4591.56,4591.56,4591.56,400],["2018-06-05",4591.56,4591.56,4591.56,4591.56,0],["2018-06-06",4030.37,4030.37,4030.37,4030.37,100],["2018-06-07",4030.37,4030.37,4030.37,4030.37,0],["2018-06-08",4030.37,4030.37,4030.37,4030.37,0],["2018-06-11",4030.37,4030.37,4030.37,4030.37,0],["2018-06-12",4030.37,4030.37,4030.37,4030.37,0],["2018-06-13",3520.2,4030.37,3520.2,4030.37,300],["2018-06-14",4336.47,4336.47,4336.47,4336.47,300],["2018-06-15",3826.3,3826.3,3826.3,3826.3,100],["2018-06-18",3826.3,3826.3,3826.3,3826.3,0],["2018-06-19",3826.3,3826.3,3826.3,3826.3,0],["2018-06-20",3928.33,3928.33,3928.33,3928.33,100],["2018-06-21",3928.33,3928.33,3928.33,3928.33,0],["2018-06-22",3571.21,3571.21,3571.21,3571.21,100],["2018-06-25",3571.21,3571.21,3571.21,3571.21,0],["2018-06-26",4030.37,4030.37,4030.37,4030.37,200],["2018-06-27",3520.2,3520.2,3520.2,3520.2,100],["2018-06-28",3520.2,3520.2,3520.2,3520.2,0],["2018-06-29",3979.35,3979.35,3979.35,3979.35,100],["2018-07-02",3571.21,3622.23,3571.21,3571.21,1000],["2018-07-03",3622.23,3622.23,3622.23,3622.23,100],["2018-07-04",3622.23,3622.23,3622.23,3622.23,0],["2018-07-05",3622.23,3622.23,3622.23,3622.23,0],["2018-07-06",3622.23,3622.23,3622.23,3622.23,0],["2018-07-09",3622.23,3622.23,3622.23,3622.23,0],["2018-07-10",3622.23,3622.23,3622.23,3622.23,0],["2018-07-11",3214.09,4030.37,3214.09,4030.37,200],["2018-07-12",3622.23,3622.23,3622.23,3622.23,0],["2018-07-13",3622.23,3622.23,3622.23,3622.23,0],["2018-07-16",4081.39,4081.39,4081.39,4081.39,700],["2018-07-17",3622.23,3622.23,3622.23,3622.23,100],["2018-07-18",3622.23,3622.23,3622.23,3622.23,0],["2018-07-19",4081.39,4081.39,4081.39,4081.39,500],["2018-07-20",4591.56,4591.56,4591.56,4591.56,100],["2018-07-23",4081.39,4081.39,4081.39,4081.39,100],["2018-07-24",4591.56,4591.56,4591.56,4591.56,200],["2018-07-25",4336.47,5050.72,4336.47,5050.72,500],["2018-07-26",4336.47,4336.47,4336.47,4336.47,500],["2018-07-27",4336.47,4336.47,4336.47,4336.47,100],["2018-07-30",4591.56,4591.56,4591.56,4591.56,100],["2018-07-31",4030.37,4591.56,4030.37,4591.56,300],["2018-08-01",4387.49,4387.49,4387.49,4387.49,0],["2018-08-02",4387.49,4387.49,4387.49,4387.49,0],["2018-08-03",3826.3,4591.56,3826.3,4591.56,400],["2018-08-06",4387.49,4387.49,4387.49,4387.49,0],["2018-08-07",4387.49,4387.49,4387.49,4387.49,0],["2018-08-08",4387.49,4387.49,4387.49,4387.49,0],["2018-08-09",4387.49,4387.49,4387.49,4387.49,0],["2018-08-10",4030.37,4030.37,3928.33,3928.33,4000],["2018-08-13",4438.51,4438.51,3979.35,3979.35,2700],["2018-08-14",4438.51,4438.51,4438.51,4438.51,100],["2018-08-15",3979.35,4693.59,3775.28,3775.28,9100],["2018-08-16",3877.32,4285.46,3775.28,3775.28,9700],["2018-08-17",3877.32,4285.46,3877.32,4285.46,1100],["2018-08-20",3877.32,4183.42,3877.32,4183.42,2900],["2018-08-21",4183.42,4234.44,4183.42,4183.42,5800],["2018-08-22",4183.42,4234.44,3622.23,4234.44,11100],["2018-08-23",4183.42,4183.42,3826.3,3826.3,2100],["2018-08-24",4183.42,4183.42,4183.42,4183.42,13000],["2018-08-27",4183.42,4183.42,3928.33,3928.33,3200],["2018-08-28",4183.42,4183.42,3979.35,4183.42,5800],["2018-08-29",4183.42,4183.42,3979.35,4183.42,12300],["2018-08-30",4132.4,4132.4,4030.37,4030.37,8500],["2018-08-31",4132.4,4132.4,4132.4,4132.4,11800],["2018-09-04",4132.4,4132.4,3571.21,3571.21,16800],["2018-09-05",4132.4,4183.42,4132.4,4183.42,10900],["2018-09-06",3724.26,3724.26,3724.26,3724.26,100],["2018-09-07",4081.39,4081.39,4081.39,4081.39,100],["2018-09-10",4132.4,4132.4,4132.4,4132.4,5000],["2018-09-11",3571.21,4081.39,3571.21,4081.39,500],["2018-09-12",4132.4,4132.4,4132.4,4132.4,5100],["2018-09-13",4132.4,4132.4,4132.4,4132.4,0],["2018-09-14",4132.4,4132.4,4132.4,4132.4,10600],["2018-09-17",4132.4,4132.4,4132.4,4132.4,0],["2018-09-18",4132.4,4132.4,4132.4,4132.4,2800],["2018-09-19",4132.4,4132.4,4132.4,4132.4,0],["2018-09-20",4132.4,4132.4,4132.4,4132.4,100],["2018-09-21",4132.4,4132.4,4132.4,4132.4,0],["2018-09-24",4030.37,4030.37,4030.37,4030.37,8000],["2018-09-25",4030.37,4030.37,4030.37,4030.37,6000],["2018-09-26",4030.37,4030.37,4030.37,4030.37,1000],["2018-09-27",4183.42,4183.42,3673.25,3673.25,4000],["2018-09-28",4183.42,4183.42,4183.42,4183.42,0],["2018-10-01",4183.42,4183.42,4183.42,4183.42,0],["2018-10-02",4183.42,4183.42,4183.42,4183.42,0],["2018-10-03",4183.42,4183.42,4183.42,4183.42,0],["2018-10-04",4183.42,4183.42,4183.42,4183.42,0],["2018-10-05",4183.42,4183.42,4183.42,4183.42,0],["2018-10-08",4183.42,4183.42,4183.42,4183.42,0],["2018-10-09",4183.42,4183.42,4183.42,4183.42,0],["2018-10-10",4183.42,4183.42,4183.42,4183.42,0],["2018-10-11",4030.37,4030.37,4030.37,4030.37,2000],["2018-10-12",4183.42,4183.42,4183.42,4183.42,2000],["2018-10-15",4081.39,4081.39,4081.39,4081.39,1000],["2018-10-16",4081.39,4081.39,4081.39,4081.39,0],["2018-10-17",3673.25,3979.35,3673.25,3979.35,1100],["2018-10-18",3928.33,3928.33,3928.33,3928.33,0],["2018-10-19",3928.33,3928.33,3928.33,3928.33,0],["2018-10-22",3928.33,3928.33,3928.33,3928.33,0],["2018-10-23",3928.33,3928.33,3928.33,3928.33,0],["2018-10-24",3928.33,3928.33,3928.33,3928.33,0],["2018-10-25",4234.44,4285.46,3571.21,3571.21,3800],["2018-10-26",3775.28,3775.28,3775.28,3775.28,100],["2018-10-29",4183.42,4183.42,4183.42,4183.42,100],["2018-10-30",4183.42,4183.42,4183.42,4183.42,0],["2018-10-31",4183.42,4183.42,4183.42,4183.42,0],["2018-11-01",4183.42,4183.42,4183.42,4183.42,0],["2018-11-02",4183.42,4183.42,4183.42,4183.42,0],["2018-11-05",4030.37,4030.37,3979.35,3979.35,5000],["2018-11-06",4030.37,4030.37,3979.35,3979.35,5000],["2018-11-07",4234.44,4234.44,3928.33,3928.33,8300],["2018-11-08",3928.33,3928.33,3928.33,3928.33,2300],["2018-11-09",4438.51,4438.51,4438.51,4438.51,100],["2018-11-12",4132.4,4132.4,3979.35,3979.35,13000],["2018-11-13",3979.35,3979.35,3979.35,3979.35,3000],["2018-11-14",3928.33,3928.33,3928.33,3928.33,2500],["2018-11-15",3928.33,3928.33,3928.33,3928.33,0],["2018-11-16",3928.33,3928.33,3928.33,3928.33,0],["2018-11-19",3928.33,3928.33,3928.33,3928.33,0],["2018-11-20",3877.32,3877.32,3877.32,3877.32,8900],["2018-11-21",3928.33,3928.33,3877.32,3877.32,2500],["2018-11-22",3979.35,3979.35,3979.35,3979.35,500],["2018-11-23",3979.35,3979.35,3979.35,3979.35,0],["2018-11-26",4132.4,4336.47,4132.4,4285.46,1700],["2018-11-27",4748.75,4748.75,4353.02,4353.02,1800],["2018-11-28",4466.08,4466.08,4466.08,4466.08,100],["2018-11-29",4466.08,4466.08,4466.08,4466.08,1000],["2018-11-30",4466.08,4466.08,4466.08,4466.08,0],["2018-12-03",5031.41,5031.41,5031.41,5031.41,100],["2018-12-04",4296.49,4466.08,4296.49,4466.08,200],["2018-12-05",4409.55,4409.55,4409.55,4409.55,0],["2018-12-06",4409.55,4409.55,4409.55,4409.55,0],["2018-12-07",4466.08,4466.08,4466.08,4466.08,100],["2018-12-10",4466.08,4466.08,4466.08,4466.08,0],["2018-12-11",4861.81,4861.81,4861.81,4861.81,100],["2018-12-12",4409.55,4409.55,4409.55,4409.55,100],["2018-12-13",4861.81,4861.81,4861.81,4861.81,100],["2018-12-14",4183.42,4183.42,4183.42,4183.42,100],["2018-12-17",4183.42,4183.42,4183.42,4183.42,0],["2018-12-18",4183.42,4183.42,4183.42,4183.42,0],["2018-12-19",4579.15,4579.15,4579.15,4579.15,100],["2018-12-20",4974.88,4974.88,4579.15,4579.15,600],["2018-12-21",4861.81,4861.81,4579.15,4861.81,800],["2018-12-24",5031.41,5031.41,5031.41,5031.41,100],["2018-12-25",4409.55,4466.08,4353.02,4353.02,2300],["2018-12-26",4748.75,4748.75,4748.75,4748.75,100],["2018-12-27",4805.28,4805.28,4805.28,4805.28,6100],["2018-12-28",4805.28,4861.81,4466.08,4861.81,6300],["2019-01-02",5087.94,5087.94,5087.94,5087.94,100],["2019-01-03",4409.55,5596.74,4409.55,5540.21,700],["2019-01-04",5540.21,5596.74,4805.28,4805.28,3600],["2019-01-07",4805.28,4861.81,4805.28,4861.81,200],["2019-01-08",4861.81,4861.81,4861.81,4861.81,0],["2019-01-09",5201.01,5201.01,5201.01,5201.01,100],["2019-01-10",5201.01,5201.01,5201.01,5201.01,0],["2019-01-11",4635.68,4635.68,4635.68,4635.68,100],["2019-01-14",4805.28,4805.28,4805.28,4805.28,100],["2019-01-15",4805.28,4805.28,4805.28,4805.28,0],["2019-01-16",5257.54,5257.54,5257.54,5257.54,100],["2019-01-17",4522.62,5822.87,4522.62,5822.87,200],["2019-01-18",4692.22,4805.28,4692.22,4805.28,600],["2019-01-21",4861.81,4861.81,4861.81,4861.81,100],["2019-01-22",4861.81,4918.35,4861.81,4918.35,1100],["2019-01-23",5483.67,5483.67,5483.67,5483.67,300],["2019-01-24",5540.21,5540.21,4861.81,4861.81,3600],["2019-01-25",4805.28,6218.6,4805.28,6218.6,200],["2019-01-28",4748.75,4748.75,4748.75,4748.75,100],["2019-01-29",4748.75,4748.75,4748.75,4748.75,0],["2019-01-30",4748.75,4748.75,4748.75,4748.75,0],["2019-01-31",4748.75,4748.75,4748.75,4748.75,0],["2019-02-01",4748.75,4748.75,4748.75,4748.75,0],["2019-02-11",4805.28,4805.28,4805.28,4805.28,100],["2019-02-12",4805.28,4805.28,4805.28,4805.28,0],["2019-02-13",5257.54,5370.61,5257.54,5370.61,200],["2019-02-14",5314.08,5314.08,5314.08,5314.08,0],["2019-02-15",5314.08,5314.08,5314.08,5314.08,0],["2019-02-18",5314.08,5314.08,5314.08,5314.08,0],["2019-02-19",4522.62,6049.0,4522.62,6049.0,200],["2019-02-20",4692.22,5992.47,4692.22,5992.47,200],["2019-02-21",5370.61,5370.61,5370.61,5370.61,0],["2019-02-22",4861.81,5822.87,4861.81,5653.27,700],["2019-02-25",5653.27,5653.27,5653.27,5653.27,700],["2019-02-26",4861.81,4861.81,4861.81,4861.81,100],["2019-02-27",4861.81,4861.81,4861.81,4861.81,0],["2019-02-28",4861.81,4861.81,4861.81,4861.81,0],["2019-03-01",4918.35,4918.35,4861.81,4861.81,11000],["2019-03-04",4918.35,4918.35,4861.81,4861.81,12100],["2019-03-05",5031.41,5031.41,4861.81,4861.81,10100],["2019-03-06",5257.54,5257.54,4918.35,4918.35,2100],["2019-03-07",4918.35,4918.35,4918.35,4918.35,2200],["2019-03-08",4974.88,4974.88,4861.81,4861.81,6900],["2019-03-11",4974.88,4974.88,4522.62,4522.62,6000],["2019-03-12",4861.81,4861.81,4805.28,4805.28,2600],["2019-03-13",4974.88,4974.88,4579.15,4861.81,8200],["2019-03-14",4918.35,4918.35,4805.28,4805.28,5600],["2019-03-15",4918.35,5596.74,4805.28,4805.28,9200],["2019-03-18",4918.35,5370.61,4805.28,5370.61,6900],["2019-03-19",5257.54,5257.54,4805.28,5087.94,5300],["2019-03-20",4861.81,5087.94,4861.81,5087.94,2900],["2019-03-21",4861.81,5087.94,4861.81,5031.41,4600],["2019-03-22",4861.81,4861.81,4861.81,4861.81,900],["2019-03-25",4861.81,5483.67,4861.81,5483.67,1500],["2019-03-26",4918.35,4918.35,4918.35,4918.35,0],["2019-03-27",4918.35,4918.35,4918.35,4918.35,0],["2019-03-28",4918.35,4918.35,4918.35,4918.35,0],["2019-03-29",4918.35,4918.35,4918.35,4918.35,0],["2019-04-01",4918.35,4918.35,4918.35,4918.35,0],["2019-04-02",4692.22,4692.22,4692.22,4692.22,100],["2019-04-03",4748.75,4748.75,4748.75,4748.75,300],["2019-04-04",4748.75,4748.75,4748.75,4748.75,0],["2019-04-05",4748.75,4748.75,4748.75,4748.75,0],["2019-04-08",4748.75,4748.75,4748.75,4748.75,0],["2019-04-09",4748.75,4748.75,4748.75,4748.75,0],["2019-04-10",4748.75,4748.75,4748.75,4748.75,0],["2019-04-11",4748.75,4748.75,4748.75,4748.75,0],["2019-04-12",4748.75,4748.75,4748.75,4748.75,0],["2019-04-16",4748.75,4748.75,4748.75,4748.75,0],["2019-04-17",4296.49,4296.49,4296.49,4296.49,100],["2019-04-18",4296.49,4296.49,4296.49,4296.49,0],["2019-04-19",4296.49,4296.49,4296.49,4296.49,0],["2019-04-22",4296.49,4296.49,4296.49,4296.49,0],["2019-04-23",4296.49,4296.49,4296.49,4296.49,0],["2019-04-24",4296.49,4296.49,4296.49,4296.49,0],["2019-04-25",4296.49,4296.49,4296.49,4296.49,0],["2019-04-26",4296.49,4296.49,4296.49,4296.49,0],["2019-05-02",4013.82,4013.82,4013.82,4013.82,200],["2019-05-03",4522.62,4522.62,4522.62,4522.62,100],["2019-05-06",3844.22,3844.22,3844.22,3844.22,100],["2019-05-07",4409.55,4409.55,4409.55,4409.55,100],["2019-05-08",4466.08,4466.08,4409.55,4409.55,10000],["2019-05-09",4466.08,4466.08,4466.08,4466.08,0],["2019-05-10",4466.08,4466.08,4466.08,4466.08,0],["2019-05-13",4466.08,4466.08,4466.08,4466.08,0],["2019-05-14",4466.08,4466.08,4466.08,4466.08,0],["2019-05-15",4466.08,4466.08,4466.08,4466.08,100],["2019-05-16",4466.08,4466.08,4466.08,4466.08,0],["2019-05-17",4466.08,4466.08,4466.08,4466.08,0],["2019-05-20",4466.08,4466.08,4466.08,4466.08,0],["2019-05-21",4466.08,4466.08,4466.08,4466.08,0],["2019-05-22",4692.22,4692.22,4692.22,4692.22,100],["2019-05-23",4692.22,4692.22,4692.22,4692.22,0],["2019-05-24",4805.28,4805.28,4466.08,4692.22,400],["2019-05-27",5314.08,5314.08,5314.08,5314.08,100],["2019-05-28",4522.62,6049.0,4522.62,6049.0,2100],["2019-05-29",5427.14,5427.14,5427.14,5427.14,100],["2019-05-30",5427.14,6162.07,5031.41,5031.41,6800],["2019-05-31",4748.75,6162.07,4748.75,6162.07,300],["2019-06-03",5427.14,6501.26,5370.61,6501.26,2600],["2019-06-04",4692.22,6218.6,4692.22,6218.6,300],["2019-06-05",4861.81,4861.81,4861.81,4861.81,200],["2019-06-06",4918.35,4918.35,4918.35,4918.35,100],["2019-06-07",4183.42,4183.42,4183.42,4183.42,100],["2019-06-10",4183.42,4183.42,4183.42,4183.42,0],["2019-06-11",4183.42,4183.42,4183.42,4183.42,0],["2019-06-12",4183.42,4183.42,4183.42,4183.42,0],["2019-06-13",4183.42,4183.42,4183.42,4183.42,0],["2019-06-14",4692.22,4692.22,4692.22,4692.22,100],["2019-06-17",4296.49,4522.62,4296.49,4522.62,200],["2019-06-18",4409.55,4409.55,4409.55,4409.55,0],["2019-06-19",4409.55,4409.55,4409.55,4409.55,0],["2019-06-20",4918.35,4918.35,4522.62,4522.62,400],["2019-06-21",4635.68,4635.68,4635.68,4635.68,0],["2019-06-24",5257.54,5257.54,5257.54,5257.54,100],["2019-06-25",4522.62,5879.4,4522.62,5879.4,200],["2019-06-26",5257.54,5257.54,4522.62,4522.62,5700],["2019-06-27",5087.94,5087.94,5087.94,5087.94,1200],["2019-06-28",5087.94,5087.94,4409.55,4409.55,3400],["2019-07-01",4353.02,4974.88,4353.02,4974.88,400],["2019-07-02",4861.81,5087.94,4861.81,5087.94,2100],["2019-07-03",4861.81,4861.81,4861.81,4861.81,600],["2019-07-04",4861.81,4861.81,4861.81,4861.81,0],["2019-07-05",4861.81,4861.81,4861.81,4861.81,0],["2019-07-08",4861.81,4861.81,4861.81,4861.81,0],["2019-07-09",4861.81,4861.81,4861.81,4861.81,1500],["2019-07-10",4861.81,4861.81,4861.81,4861.81,4500],["2019-07-11",4861.81,4861.81,4861.81,4861.81,0],["2019-07-12",4861.81,4861.81,4861.81,4861.81,300],["2019-07-15",4861.81,4861.81,4861.81,4861.81,0],["2019-07-16",4861.81,4861.81,4861.81,4861.81,0],["2019-07-17",4861.81,4861.81,4861.81,4861.81,0],["2019-07-18",5427.14,5427.14,5427.14,5427.14,100],["2019-07-19",5427.14,5427.14,4861.81,4861.81,3800],["2019-07-22",5427.14,5935.93,5427.14,5935.93,800],["2019-07-23",4861.81,6162.07,4861.81,6162.07,300],["2019-07-24",4861.81,4861.81,4861.81,4861.81,100],["2019-07-25",4918.35,4918.35,4918.35,4918.35,200],["2019-07-26",5031.41,5031.41,5031.41,5031.41,6200],["2019-07-29",5031.41,5031.41,5031.41,5031.41,4000],["2019-07-30",5031.41,5031.41,4579.15,4579.15,1500],["2019-07-31",4409.55,4409.55,4409.55,4409.55,100],["2019-08-01",4409.55,4409.55,4409.55,4409.55,0],["2019-08-02",4183.42,4183.42,4183.42,4183.42,100],["2019-08-05",4522.62,4522.62,4522.62,4522.62,600],["2019-08-06",4522.62,4522.62,4522.62,4522.62,0],["2019-08-07",4522.62,4522.62,4522.62,4522.62,100],["2019-08-08",4522.62,4522.62,4522.62,4522.62,0],["2019-08-09",5087.94,5087.94,5087.94,5087.94,1000],["2019-08-12",4748.75,4748.75,4748.75,4748.75,2400],["2019-08-13",4692.22,4805.28,4692.22,4692.22,1200],["2019-08-14",5087.94,5087.94,4805.28,4805.28,700],["2019-08-15",4861.81,4861.81,4861.81,4861.81,0],["2019-08-16",4692.22,4692.22,4635.68,4635.68,1300],["2019-08-19",4635.68,4635.68,4635.68,4635.68,0],["2019-08-20",4635.68,4635.68,4635.68,4635.68,0],["2019-08-21",4126.89,4126.89,4126.89,4126.89,100],["2019-08-22",4126.89,4126.89,4126.89,4126.89,0],["2019-08-23",4126.89,4126.89,4126.89,4126.89,0],["2019-08-26",4126.89,4126.89,4126.89,4126.89,0],["2019-08-27",3674.63,3674.63,3674.63,3674.63,1800],["2019-08-28",3674.63,3674.63,3674.63,3674.63,0],["2019-08-29",3674.63,3674.63,3674.63,3674.63,0],["2019-08-30",3335.43,4183.42,3335.43,3561.56,300],["2019-09-03",3674.63,3674.63,3674.63,3674.63,0],["2019-09-04",3674.63,3674.63,3674.63,3674.63,0],["2019-09-05",3505.03,3505.03,3505.03,3505.03,100],["2019-09-06",3505.03,3505.03,3505.03,3505.03,0],["2019-09-09",3505.03,3505.03,3505.03,3505.03,0],["2019-09-10",3505.03,3505.03,3505.03,3505.03,100],["2019-09-11",3165.83,3165.83,3165.83,3165.83,100],["2019-09-12",3165.83,3165.83,3165.83,3165.83,0],["2019-09-13",3165.83,3165.83,3165.83,3165.83,0],["2019-09-16",3052.77,3618.09,3052.77,3618.09,200],["2019-09-17",3109.3,3109.3,3109.3,3109.3,100],["2019-09-18",3109.3,3109.3,3109.3,3109.3,0],["2019-09-19",3109.3,3109.3,3109.3,3109.3,300],["2019-09-20",3109.3,3109.3,3109.3,3109.3,0],["2019-09-23",3109.3,3109.3,3109.3,3109.3,0],["2019-09-24",3109.3,3109.3,3109.3,3109.3,0],["2019-09-25",3109.3,3109.3,3109.3,3109.3,0],["2019-09-26",2883.17,2883.17,2883.17,2883.17,100],["2019-09-27",3278.9,3278.9,2713.57,2713.57,200],["2019-09-30",2996.23,2996.23,2996.23,2996.23,0],["2019-10-01",2996.23,2996.23,2996.23,2996.23,0],["2019-10-02",3391.96,3391.96,3391.96,3391.96,300],["2019-10-03",3900.76,3900.76,3900.76,3900.76,300],["2019-10-04",3391.96,3391.96,3391.96,3391.96,100],["2019-10-07",3222.36,3222.36,3222.36,3222.36,100],["2019-10-08",3222.36,3222.36,3222.36,3222.36,0],["2019-10-09",3222.36,3222.36,3222.36,3222.36,0],["2019-10-10",3222.36,3222.36,3222.36,3222.36,0],["2019-10-11",3222.36,3222.36,3222.36,3222.36,0],["2019-10-14",3222.36,3222.36,3222.36,3222.36,0],["2019-10-15",3165.83,3165.83,3165.83,3165.83,100],["2019-10-16",3165.83,3165.83,3165.83,3165.83,0],["2019-10-17",3165.83,3165.83,3165.83,3165.83,0],["2019-10-18",3165.83,3165.83,3165.83,3165.83,0],["2019-10-21",3165.83,3165.83,3165.83,3165.83,0],["2019-10-22",3618.09,3618.09,3618.09,3618.09,100],["2019-10-23",3165.83,4126.89,3165.83,3165.83,300],["2019-10-24",3222.36,3674.63,3222.36,3674.63,200],["2019-10-25",2996.23,2996.23,2996.23,2996.23,100],["2019-10-28",2996.23,2996.23,2996.23,2996.23,0],["2019-10-29",2996.23,2996.23,2996.23,2996.23,0],["2019-10-30",2996.23,2996.23,2996.23,2996.23,0],["2019-10-31",2996.23,2996.23,2996.23,2996.23,0],["2019-11-01",2996.23,2996.23,2996.23,2996.23,0],["2019-11-04",2996.23,2996.23,2996.23,2996.23,0],["2019-11-05",2996.23,2996.23,2996.23,2996.23,0],["2019-11-06",2996.23,2996.23,2996.23,2996.23,0],["2019-11-07",2996.23,2996.23,2996.23,2996.23,0],["2019-11-08",2996.23,2996.23,2996.23,2996.23,0],["2019-11-11",2996.23,2996.23,2996.23,2996.23,0],["2019-11-12",3391.96,3391.96,3391.96,3391.96,100],["2019-11-13",3900.76,3900.76,3448.5,3448.5,600],["2019-11-14",3505.03,3505.03,3505.03,3505.03,0],["2019-11-15",3505.03,3505.03,3505.03,3505.03,0],["2019-11-18",3448.5,3674.63,3448.5,3674.63,600],["2019-11-19",3618.09,3618.09,3618.09,3618.09,0],["2019-11-20",3561.56,3561.56,3561.56,3561.56,100],["2019-11-21",3561.56,3561.56,3561.56,3561.56,0],["2019-11-22",3561.56,3561.56,3561.56,3561.56,0],["2019-11-25",3561.56,3561.56,3561.56,3561.56,0],["2019-11-26",3561.56,3561.56,3561.56,3561.56,0],["2019-11-27",3496.81,3496.81,3496.81,3496.81,100],["2019-11-28",3496.81,3496.81,3496.81,3496.81,0],["2019-11-29",3496.81,3496.81,3496.81,3496.81,0],["2019-12-02",3496.81,3496.81,3496.81,3496.81,0],["2019-12-03",3496.81,3496.81,3496.81,3496.81,0],["2019-12-04",3432.05,3432.05,3432.05,3432.05,200],["2019-12-05",3432.05,3432.05,3432.05,3432.05,0],["2019-12-06",3432.05,3432.05,3432.05,3432.05,0],["2019-12-09",3432.05,3432.05,3432.05,3432.05,0],["2019-12-10",3432.05,3432.05,3432.05,3432.05,0],["2019-12-11",3432.05,3432.05,3432.05,3432.05,0],["2019-12-12",3432.05,3432.05,3432.05,3432.05,0],["2019-12-13",3432.05,3432.05,3432.05,3432.05,0],["2019-12-16",3432.05,3432.05,3432.05,3432.05,0],["2019-12-17",3432.05,3432.05,3432.05,3432.05,0],["2019-12-18",3432.05,3432.05,3432.05,3432.05,0],["2019-12-19",3432.05,3432.05,3432.05,3432.05,0],["2019-12-20",3432.05,3432.05,3432.05,3432.05,0],["2019-12-23",3432.05,3432.05,3432.05,3432.05,0],["2019-12-24",3432.05,3432.05,3432.05,3432.05,0],["2019-12-25",3432.05,3432.05,3432.05,3432.05,0],["2019-12-26",3432.05,3432.05,3432.05,3432.05,0],["2019-12-27",3432.05,3432.05,3432.05,3432.05,0],["2019-12-30",3432.05,3432.05,3432.05,3432.05,0],["2019-12-31",3432.05,3432.05,3432.05,3432.05,0],["2020-01-02",3432.05,3432.05,3432.05,3432.05,0],["2020-01-03",3432.05,3432.05,3432.05,3432.05,0],["2020-01-06",3432.05,3432.05,3432.05,3432.05,0],["2020-01-07",3432.05,3432.05,3432.05,3432.05,0],["2020-01-08",3432.05,3432.05,3432.05,3432.05,0],["2020-01-09",3432.05,3432.05,3432.05,3432.05,0],["2020-01-10",3432.05,3432.05,3432.05,3432.05,0],["2020-01-13",3432.05,3432.05,3432.05,3432.05,0],["2020-01-14",3432.05,3432.05,3432.05,3432.05,0],["2020-01-15",3432.05,3432.05,3432.05,3432.05,0],["2020-01-16",3432.05,3432.05,3432.05,3432.05,0],["2020-01-17",3432.05,3432.05,3432.05,3432.05,0],["2020-01-20",3432.05,3432.05,3432.05,3432.05,0],["2020-01-21",3432.05,3432.05,3432.05,3432.05,0],["2020-01-22",3432.05,3432.05,3432.05,3432.05,0],["2020-01-30",3432.05,3432.05,3432.05,3432.05,0],["2020-01-31",3432.05,3432.05,3432.05,3432.05,0],["2020-02-03",3432.05,3432.05,3432.05,3432.05,0],["2020-02-04",3432.05,3432.05,3432.05,3432.05,0],["2020-02-05",3432.05,3432.05,3432.05,3432.05,0],["2020-02-06",3432.05,3432.05,3432.05,3432.05,0],["2020-02-07",3432.05,3432.05,3432.05,3432.05,0],["2020-02-10",3432.05,3432.05,3432.05,3432.05,0],["2020-02-11",3432.05,3432.05,3432.05,3432.05,0],["2020-02-12",3432.05,3432.05,3432.05,3432.05,0],["2020-02-13",3432.05,3432.05,3432.05,3432.05,0],["2020-02-14",3432.05,3432.05,3432.05,3432.05,0],["2020-02-17",4791.92,4791.92,4791.92,4791.92,100],["2020-02-18",4144.36,4144.36,4144.36,4144.36,100],["2020-02-19",4727.16,4727.16,4727.16,4727.16,100],["2020-02-20",4144.36,4144.36,4144.36,4144.36,100],["2020-02-21",4727.16,4727.16,4727.16,4727.16,100],["2020-02-24",4338.63,4338.63,4338.63,4338.63,100],["2020-02-25",4338.63,4338.63,4338.63,4338.63,0],["2020-02-26",4338.63,4338.63,4338.63,4338.63,0],["2020-02-27",4986.19,4986.19,3755.83,3755.83,1600],["2020-02-28",3820.58,3820.58,3820.58,3820.58,300],["2020-03-02",3820.58,3820.58,3820.58,3820.58,37],["2020-03-03",3820.58,3820.58,3820.58,3820.58,0],["2020-03-04",3820.58,3820.58,3820.58,3820.58,0],["2020-03-05",3820.58,3820.58,3820.58,3820.58,0],["2020-03-06",3820.58,3820.58,3820.58,3820.58,0],["2020-03-09",4014.85,4338.63,3950.09,4338.63,2400],["2020-03-10",4014.85,4014.85,4014.85,4014.85,0],["2020-03-11",4014.85,4014.85,4014.85,4014.85,0],["2020-03-12",4014.85,4014.85,4014.85,4014.85,0],["2020-03-13",4014.85,4014.85,4014.85,4014.85,0],["2020-03-16",4014.85,4014.85,4014.85,4014.85,0],["2020-03-17",4014.85,4014.85,4014.85,4014.85,0],["2020-03-18",3496.81,3496.81,3496.81,3496.81,100],["2020-03-19",4014.85,4014.85,4014.85,4014.85,3500],["2020-03-20",4597.65,4597.65,4597.65,4597.65,100],["2020-03-23",4014.85,5245.21,4014.85,5245.21,300],["2020-03-24",5180.45,5180.45,5180.45,5180.45,700],["2020-03-25",5180.45,5180.45,5180.45,5180.45,100],["2020-03-26",5180.45,5180.45,5180.45,5180.45,0],["2020-03-27",4532.9,4532.9,4403.38,4403.38,400],["2020-03-30",3820.58,4791.92,3820.58,3885.34,2300],["2020-03-31",4338.63,4403.38,3885.34,3885.34,3000],["2020-04-01",4338.63,4338.63,4338.63,4338.63,100],["2020-04-03",3755.83,3755.83,3755.83,3755.83,100],["2020-04-06",3237.78,3950.09,3237.78,3950.09,5100],["2020-04-07",3950.09,3950.09,3950.09,3950.09,0],["2020-04-08",3950.09,3950.09,3950.09,3950.09,0],["2020-04-09",3885.34,3885.34,3885.34,3885.34,7000],["2020-04-10",4403.38,4403.38,4403.38,4403.38,100],["2020-04-13",3950.09,4209.12,3950.09,4209.12,600],["2020-04-14",3950.09,4209.12,3950.09,4209.12,700],["2020-04-15",4209.12,4209.12,4209.12,4209.12,1000],["2020-04-16",4209.12,4209.12,4209.12,4209.12,600],["2020-04-17",3950.09,4273.87,3950.09,4273.87,2100],["2020-04-20",4338.63,4468.14,4338.63,4468.14,1000],["2020-04-21",4597.65,4597.65,4597.65,4597.65,100],["2020-04-22",4144.36,4532.9,4144.36,4532.9,300],["2020-04-23",4273.87,4468.14,4273.87,4468.14,2500],["2020-04-24",4986.19,4986.19,4986.19,4986.19,100],["2020-04-27",4273.87,5568.99,4273.87,4986.19,1100],["2020-04-28",4532.9,5245.21,4403.38,4403.38,2200],["2020-04-29",4532.9,4597.65,4532.9,4532.9,8500],["2020-05-04",5115.7,5115.7,4662.41,4662.41,200],["2020-05-05",5439.47,5439.47,4662.41,5309.96,1300],["2020-05-06",5374.72,5374.72,5050.94,5245.21,3400],["2020-05-07",5504.23,5504.23,5504.23,5504.23,100],["2020-05-08",5504.23,5504.23,5504.23,5504.23,100],["2020-05-11",4921.43,5050.94,4921.43,5050.94,6000],["2020-05-12",5439.47,5439.47,5050.94,5050.94,2100],["2020-05-13",5115.7,5115.7,5115.7,5115.7,1000],["2020-05-14",5698.5,5698.5,4856.67,5504.23,6400],["2020-05-15",5180.45,5180.45,5180.45,5180.45,200],["2020-05-18",5763.25,5763.25,5763.25,5763.25,100],["2020-05-19",5763.25,5763.25,5763.25,5763.25,0],["2020-05-20",5763.25,5763.25,5763.25,5763.25,0],["2020-05-21",5504.23,6410.81,5504.23,6410.81,3800],["2020-05-22",6346.05,6346.05,5115.7,6022.28,300],["2020-05-25",5180.45,5180.45,5180.45,5180.45,9700],["2020-05-26",4921.43,5180.45,4921.43,5180.45,7200],["2020-05-27",5439.47,5439.47,5180.45,5180.45,500],["2020-05-28",5439.47,5439.47,5439.47,5439.47,100],["2020-05-29",5180.45,5180.45,5180.45,5180.45,300],["2020-06-01",5439.47,5439.47,5180.45,5180.45,1800],["2020-06-02",5957.52,5957.52,5180.45,5180.45,1600],["2020-06-03",5957.52,5957.52,5180.45,5180.45,3300],["2020-06-04",5309.96,5309.96,5309.96,5309.96,200],["2020-06-05",5374.72,5374.72,5374.72,5374.72,100],["2020-06-08",4856.67,5374.72,4856.67,5374.72,400],["2020-06-09",5245.21,5245.21,5245.21,5245.21,0],["2020-06-10",6022.28,6022.28,5439.47,5439.47,200],["2020-06-11",6540.32,6540.32,4986.19,4986.19,4500],["2020-06-12",5180.45,5180.45,5180.45,5180.45,0],["2020-06-15",5180.45,5180.45,5180.45,5180.45,0],["2020-06-16",5374.72,5374.72,5180.45,5180.45,1800],["2020-06-17",5180.45,5180.45,5180.45,5180.45,0],["2020-06-18",5180.45,5180.45,5180.45,5180.45,0],["2020-06-19",5309.96,5309.96,5309.96,5309.96,700],["2020-06-22",5309.96,5309.96,5309.96,5309.96,0],["2020-06-23",5309.96,5309.96,5309.96,5309.96,0],["2020-06-24",5504.23,5504.23,5309.96,5309.96,600],["2020-06-25",5374.72,5374.72,5374.72,5374.72,0],["2020-06-26",5309.96,5309.96,5309.96,5309.96,500],["2020-06-29",5309.96,5309.96,5309.96,5309.96,0],["2020-06-30",5309.96,5309.96,5309.96,5309.96,0],["2020-07-01",5439.47,5439.47,5439.47,5439.47,100],["2020-07-02",5504.23,5504.23,5504.23,5504.23,100],["2020-07-03",5504.23,5568.99,5504.23,5568.99,1100],["2020-07-06",5568.99,5568.99,5568.99,5568.99,200],["2020-07-07",5633.74,5633.74,5633.74,5633.74,100],["2020-07-08",5763.25,5763.25,5763.25,5763.25,100],["2020-07-09",5828.01,5828.01,5828.01,5828.01,1200],["2020-07-10",6087.03,6151.79,6087.03,6151.79,1200],["2020-07-13",6281.3,6281.3,6151.79,6151.79,200],["2020-07-14",6216.54,6216.54,6216.54,6216.54,100],["2020-07-15",6216.54,6216.54,6216.54,6216.54,0],["2020-07-16",6216.54,6216.54,6216.54,6216.54,0],["2020-07-17",5568.99,5568.99,5309.96,5309.96,10300],["2020-07-20",5439.47,6087.03,5439.47,5957.52,800],["2020-07-21",6410.81,6410.81,6410.81,6410.81,500],["2020-07-22",6410.81,6410.81,6410.81,6410.81,200],["2020-07-23",5568.99,5568.99,5568.99,5568.99,1200],["2020-07-24",6281.3,6281.3,5504.23,5633.74,2000],["2020-07-27",6410.81,6410.81,5050.94,6087.03,2700],["2020-07-28",6022.28,6022.28,6022.28,6022.28,300],["2020-07-29",6022.28,6022.28,6022.28,6022.28,0],["2020-07-30",6022.28,6022.28,6022.28,6022.28,0],["2020-07-31",6022.28,6022.28,6022.28,6022.28,0],["2020-08-03",6022.28,6022.28,6022.28,6022.28,100],["2020-08-04",6022.28,6022.28,6022.28,6022.28,0],["2020-08-05",6022.28,6022.28,6022.28,6022.28,0],["2020-08-06",6022.28,6022.28,6022.28,6022.28,0],["2020-08-07",6022.28,6022.28,6022.28,6022.28,0],["2020-08-10",6022.28,6022.28,6022.28,6022.28,400],["2020-08-11",6022.28,6022.28,6022.28,6022.28,0],["2020-08-12",5828.01,5828.01,5828.01,5828.01,1100],["2020-08-13",6087.03,6087.03,6087.03,6087.03,200],["2020-08-14",6087.03,6087.03,6087.03,6087.03,0],["2020-08-17",6087.03,6087.03,6087.03,6087.03,0],["2020-08-18",6087.03,6087.03,6087.03,6087.03,0],["2020-08-19",6087.03,6087.03,6087.03,6087.03,0],["2020-08-20",5957.52,5957.52,5828.01,5828.01,2200],["2020-08-21",5957.52,5957.52,5957.52,5957.52,100],["2020-08-24",5957.52,5957.52,5957.52,5957.52,0],["2020-08-25",5957.52,5957.52,5957.52,5957.52,0],["2020-08-26",5957.52,6669.83,5957.52,6669.83,2200],["2020-08-27",6151.79,6151.79,6151.79,6151.79,0],["2020-08-28",5245.21,6799.34,5245.21,6799.34,500],["2020-08-31",6475.57,6475.57,6475.57,6475.57,0],["2020-09-01",6734.59,6734.59,6734.59,6734.59,100],["2020-09-03",7576.41,7576.41,7576.41,7576.41,100],["2020-09-04",6475.57,8612.5,6475.57,6475.57,16200],["2020-09-07",6540.32,6540.32,6540.32,6540.32,0],["2020-09-08",6151.79,6151.79,6151.79,6151.79,6900],["2020-09-09",5633.74,5633.74,5633.74,5633.74,300],["2020-09-10",5633.74,5633.74,5633.74,5633.74,0],["2020-09-11",5633.74,5633.74,5633.74,5633.74,0],["2020-09-14",6087.03,6151.79,6087.03,6151.79,700],["2020-09-15",6151.79,6151.79,6151.79,6151.79,300],["2020-09-16",6151.79,6151.79,6151.79,6151.79,0],["2020-09-17",5957.52,5957.52,5892.76,5892.76,6500],["2020-09-18",5957.52,5957.52,5957.52,5957.52,0],["2020-09-21",6669.83,6669.83,6669.83,6669.83,100],["2020-09-22",6669.83,6993.61,6669.83,6993.61,3200],["2020-09-23",6993.61,6993.61,6993.61,6993.61,1100],["2020-09-24",5957.52,7576.41,5957.52,7123.12,2500],["2020-09-25",7382.14,7446.9,7123.12,7123.12,3900],["2020-09-28",7123.12,7123.12,7123.12,7123.12,6500],["2020-09-29",6087.03,6605.08,6087.03,6605.08,5400],["2020-09-30",6281.3,6993.61,6216.54,6993.61,4000],["2020-10-01",6281.3,6281.3,6281.3,6281.3,0],["2020-10-02",6734.59,6734.59,6475.57,6475.57,2300],["2020-10-05",6540.32,6540.32,6540.32,6540.32,0],["2020-10-06",7317.39,7317.39,6540.32,7123.12,10700],["2020-10-07",7058.37,7058.37,6605.08,6993.61,800],["2020-10-08",7058.37,7058.37,7058.37,7058.37,100],["2020-10-09",8094.46,8094.46,6540.32,7382.14,1600],["2020-10-12",7964.95,7964.95,6799.34,7317.39,1200],["2020-10-13",5957.52,7317.39,5957.52,6928.85,2400],["2020-10-14",6928.85,8094.46,6540.32,7058.37,12400],["2020-10-15",7705.92,7705.92,6799.34,7641.17,900],["2020-10-16",6799.34,7187.88,6799.34,7123.12,1500],["2020-10-19",7317.39,7317.39,7058.37,7058.37,700],["2020-10-20",6799.34,7123.12,6734.59,6734.59,1000],["2020-10-21",6993.61,6993.61,6993.61,6993.61,200],["2020-10-22",6993.61,6993.61,6993.61,6993.61,0],["2020-10-23",6993.61,6993.61,6993.61,6993.61,0],["2020-10-26",8029.7,8029.7,8029.7,8029.7,100],["2020-10-27",6864.1,6864.1,6864.1,6864.1,1000],["2020-10-28",6993.61,6993.61,6993.61,6993.61,100],["2020-10-29",6993.61,6993.61,6993.61,6993.61,0],["2020-10-30",6993.61,6993.61,6993.61,6993.61,0],["2020-11-02",6475.57,6993.61,6475.57,6993.61,1100],["2020-11-03",6993.61,6993.61,6993.61,6993.61,200],["2020-11-04",6734.59,6734.59,6734.59,6734.59,100],["2020-11-05",6928.85,6928.85,6669.83,6669.83,1900],["2020-11-06",6864.1,6864.1,6734.59,6799.34,7800],["2020-11-09",6799.34,6799.34,6799.34,6799.34,0],["2020-11-10",6928.85,6928.85,6928.85,6928.85,100],["2020-11-11",6928.85,6928.85,6928.85,6928.85,0],["2020-11-12",6928.85,6928.85,6928.85,6928.85,0],["2020-11-13",6928.85,6928.85,6928.85,6928.85,0],["2020-11-16",6475.57,6475.57,6475.57,6475.57,1000],["2020-11-17",6475.57,6475.57,6475.57,6475.57,100],["2020-11-18",6475.57,6475.57,6475.57,6475.57,700],["2020-11-19",6799.34,7123.12,6410.81,6410.81,5200],["2020-11-20",7058.37,7058.37,7058.37,7058.37,0],["2020-11-23",7058.37,7058.37,7058.37,7058.37,0],["2020-11-24",6564.28,6634.86,6564.28,6634.86,200],["2020-11-25",6705.45,6705.45,6705.45,6705.45,200],["2020-11-26",6705.45,6705.45,6705.45,6705.45,0],["2020-11-27",6705.45,6705.45,6705.45,6705.45,0],["2020-11-30",6705.45,6705.45,6705.45,6705.45,0],["2020-12-01",6705.45,6705.45,6705.45,6705.45,0],["2020-12-02",6705.45,6705.45,6705.45,6705.45,0],["2020-12-03",6705.45,6705.45,6705.45,6705.45,0],["2020-12-04",6070.19,6493.7,6070.19,6493.7,4900],["2020-12-07",6423.11,6423.11,6423.11,6423.11,0],["2020-12-08",6423.11,6423.11,6423.11,6423.11,0],["2020-12-09",6423.11,6423.11,6423.11,6423.11,0],["2020-12-10",6987.78,7058.37,6987.78,7058.37,600],["2020-12-11",7058.37,7058.37,7058.37,7058.37,0],["2020-12-14",7058.37,7058.37,7058.37,7058.37,0],["2020-12-15",7058.37,7058.37,7058.37,7058.37,0],["2020-12-16",7058.37,7058.37,7058.37,7058.37,0],["2020-12-17",8046.54,8046.54,8046.54,8046.54,100],["2020-12-18",8752.37,8752.37,8752.37,8752.37,200],["2020-12-21",7764.2,7764.2,7481.87,7481.87,3000],["2020-12-22",7552.45,7552.45,7552.45,7552.45,0],["2020-12-23",7411.28,7411.28,7411.28,7411.28,1000],["2020-12-24",8399.46,8399.46,8399.46,8399.46,100],["2020-12-25",7199.53,7270.12,7199.53,7199.53,2800],["2020-12-28",6493.7,6493.7,6423.11,6423.11,1700],["2020-12-29",6423.11,6423.11,6423.11,6423.11,2600],["2020-12-30",6705.45,6705.45,6705.45,6705.45,600],["2020-12-31",6776.03,6776.03,6776.03,6776.03,1300],["2021-01-04",7058.37,7058.37,7058.37,7058.37,100],["2021-01-05",7411.28,7411.28,7340.7,7340.7,300],["2021-01-06",7411.28,7411.28,7411.28,7411.28,0],["2021-01-07",7411.28,7481.87,7411.28,7481.87,300],["2021-01-08",7481.87,7481.87,7481.87,7481.87,100],["2021-01-11",7481.87,7481.87,7481.87,7481.87,0],["2021-01-12",7481.87,7693.62,7481.87,7481.87,2500],["2021-01-13",7481.87,7481.87,7481.87,7481.87,0],["2021-01-14",7411.28,7411.28,7411.28,7411.28,400],["2021-01-15",8399.46,8399.46,8399.46,8399.46,100],["2021-01-18",9599.38,9599.38,9599.38,9599.38,100],["2021-01-19",9599.38,9599.38,9599.38,9599.38,0],["2021-01-20",9599.38,9599.38,9599.38,9599.38,0],["2021-01-21",8187.7,8187.7,8187.7,8187.7,400],["2021-01-22",8187.7,8187.7,8187.7,8187.7,0],["2021-01-25",8117.12,8117.12,8117.12,8117.12,1000],["2021-01-26",9317.04,9317.04,9317.04,9317.04,200],["2021-01-27",7975.95,9105.29,7975.95,7975.95,6400],["2021-01-28",9034.71,9034.71,9034.71,9034.71,2100],["2021-01-29",9528.79,9528.79,7693.62,7693.62,3700],["2021-02-01",7481.87,8681.79,7411.28,7411.28,2300],["2021-02-02",8328.87,8328.87,8328.87,8328.87,100],["2021-02-03",9387.63,9387.63,9387.63,9387.63,100],["2021-02-04",8046.54,8046.54,8046.54,8046.54,1000],["2021-02-05",7764.2,7975.95,6917.2,7975.95,3700],["2021-02-08",7905.37,7905.37,7905.37,7905.37,300],["2021-02-09",7411.28,7411.28,7270.12,7411.28,2200],["2021-02-17",7411.28,8470.04,7411.28,7623.04,500],["2021-02-18",8399.46,8399.46,7481.87,7481.87,600],["2021-02-19",8681.79,8681.79,7623.04,8681.79,4200],["2021-02-22",8328.87,8328.87,8117.12,8117.12,1100],["2021-02-23",7058.37,7340.7,7058.37,7340.7,1800],["2021-02-24",7623.04,7623.04,7623.04,7623.04,100],["2021-02-25",7411.28,7623.04,7199.53,7199.53,1100],["2021-02-26",7552.45,7552.45,7481.87,7481.87,200],["2021-03-01",7623.04,7975.95,7058.37,7128.95,2900],["2021-03-02",7693.62,7693.62,7340.7,7340.7,1100],["2021-03-03",7199.53,7834.79,7199.53,7693.62,1500],["2021-03-04",7411.28,7411.28,7199.53,7199.53,2200],["2021-03-05",7199.53,7693.62,7199.53,7693.62,600],["2021-03-08",7623.04,8117.12,7623.04,7975.95,14400],["2021-03-09",7764.2,7975.95,7764.2,7905.37,7000],["2021-03-10",7764.2,7764.2,7764.2,7764.2,1400],["2021-03-11",7764.2,7764.2,7481.87,7481.87,9800],["2021-03-12",7623.04,7623.04,7552.45,7552.45,300],["2021-03-15",8681.79,8681.79,8681.79,8681.79,100],["2021-03-16",8681.79,8681.79,8681.79,8681.79,0],["2021-03-17",8399.46,8399.46,8187.7,8187.7,400],["2021-03-18",8046.54,8117.12,8046.54,8117.12,1000],["2021-03-19",8117.12,8117.12,8117.12,8117.12,0],["2021-03-22",8117.12,8117.12,8117.12,8117.12,0],["2021-03-23",8117.12,8117.12,8117.12,8117.12,0],["2021-03-24",9246.46,9246.46,7905.37,7905.37,900],["2021-03-25",7905.37,7905.37,7905.37,7905.37,100],["2021-03-26",7905.37,7905.37,7905.37,7905.37,0],["2021-03-29",7905.37,7905.37,7905.37,7905.37,0],["2021-03-30",7905.37,7905.37,7905.37,7905.37,0],["2021-03-31",7905.37,7905.37,7905.37,7905.37,0],["2021-04-01",7905.37,7905.37,7905.37,7905.37,700],["2021-04-02",7764.2,7764.2,7764.2,7764.2,200],["2021-04-05",7058.37,7411.28,7058.37,7411.28,2300],["2021-04-06",7411.28,7693.62,7340.7,7623.04,2500],["2021-04-07",7552.45,7552.45,7552.45,7552.45,0],["2021-04-08",7693.62,7764.2,7552.45,7552.45,700],["2021-04-09",7340.7,7340.7,7340.7,7340.7,200],["2021-04-12",7411.28,7411.28,7340.7,7340.7,500],["2021-04-13",7340.7,7623.04,7340.7,7340.7,1400],["2021-04-14",7552.45,7552.45,7552.45,7552.45,1000],["2021-04-15",7552.45,7552.45,7340.7,7340.7,1100],["2021-04-16",7340.7,7552.45,7340.7,7552.45,900],["2021-04-19",7552.45,7552.45,7552.45,7552.45,1900],["2021-04-20",7693.62,7693.62,7693.62,7693.62,100],["2021-04-22",7623.04,7623.04,7481.87,7481.87,1600],["2021-04-23",7552.45,7552.45,7552.45,7552.45,1000],["2021-04-26",7552.45,7552.45,7199.53,7199.53,4800],["2021-04-27",7340.7,7340.7,7340.7,7340.7,0],["2021-04-28",7481.87,7481.87,7481.87,7481.87,200],["2021-04-29",7199.53,7411.28,7199.53,7411.28,1200],["2021-05-04",7411.28,7411.28,7411.28,7411.28,400],["2021-05-05",7693.62,7693.62,7693.62,7693.62,2200],["2021-05-06",7411.28,7411.28,7411.28,7411.28,2000],["2021-05-07",7411.28,7411.28,7411.28,7411.28,1600],["2021-05-10",8399.46,8399.46,8399.46,8399.46,100],["2021-05-11",7411.28,7764.2,7411.28,7764.2,500],["2021-05-12",7411.28,7623.04,7411.28,7623.04,1200],["2021-05-13",7623.04,7623.04,7481.87,7481.87,3600],["2021-05-14",7481.87,7481.87,7481.87,7481.87,0],["2021-05-17",7481.87,7481.87,7481.87,7481.87,0],["2021-05-18",8540.62,8540.62,7693.62,7764.2,4800],["2021-05-19",7199.53,7199.53,7199.53,7199.53,100],["2021-05-20",8258.29,8258.29,7199.53,7764.2,7700],["2021-05-21",7693.62,7693.62,7693.62,7693.62,0],["2021-05-24",7199.53,7199.53,7199.53,7199.53,100],["2021-05-25",7199.53,7199.53,7058.37,7199.53,7700],["2021-05-26",7199.53,7199.53,7128.95,7199.53,7800],["2021-05-27",7128.95,7128.95,7128.95,7128.95,3600],["2021-05-28",7128.95,7270.12,7128.95,7270.12,3900],["2021-05-31",7128.95,7128.95,7128.95,7128.95,0],["2021-06-01",7058.37,7058.37,7058.37,7058.37,9900],["2021-06-02",7058.37,7058.37,7058.37,7058.37,11200],["2021-06-03",7058.37,7058.37,6846.62,7058.37,7600],["2021-06-04",7058.37,7058.37,7058.37,7058.37,900],["2021-06-07",7058.37,7058.37,7058.37,7058.37,2100],["2021-06-08",7058.37,7552.45,7058.37,7552.45,2500],["2021-06-09",7058.37,7058.37,7058.37,7058.37,500],["2021-06-10",7058.37,7058.37,7058.37,7058.37,600],["2021-06-11",7058.37,7058.37,7058.37,7058.37,3500],["2021-06-14",7058.37,7340.7,6987.78,6987.78,4100],["2021-06-15",7058.37,7411.28,7058.37,7411.28,3200],["2021-06-16",7411.28,7411.28,7058.37,7058.37,3000],["2021-06-17",7270.12,7270.12,7270.12,7270.12,0],["2021-06-18",7199.53,7199.53,7058.37,7058.37,3300],["2021-06-21",7199.53,7199.53,7199.53,7199.53,1000],["2021-06-22",7552.45,7552.45,7552.45,7552.45,100],["2021-06-23",7552.45,7552.45,7552.45,7552.45,0],["2021-06-24",7552.45,7552.45,7552.45,7552.45,0],["2021-06-25",7411.28,7481.87,7058.37,7058.37,3000],["2021-06-28",7199.53,7199.53,7199.53,7199.53,0],["2021-06-29",7199.53,7199.53,7199.53,7199.53,1300],["2021-06-30",7199.53,7199.53,7058.37,7199.53,2300],["2021-07-01",7128.95,7128.95,7128.95,7128.95,800],["2021-07-02",7128.95,7270.12,7128.95,7270.12,1300],["2021-07-05",7058.37,7270.12,7058.37,7270.12,4200],["2021-07-06",7058.37,7058.37,7058.37,7058.37,2000],["2021-07-07",7058.37,7058.37,7058.37,7058.37,0],["2021-07-08",7199.53,7270.12,7199.53,7270.12,3100],["2021-07-09",7270.12,7270.12,7199.53,7199.53,600],["2021-07-12",7128.95,7128.95,6705.45,6846.62,5000],["2021-07-13",6987.78,6987.78,6987.78,6987.78,400],["2021-07-14",6705.45,6776.03,6705.45,6705.45,1400],["2021-07-15",6917.2,6917.2,6917.2,6917.2,800],["2021-07-16",7834.79,7834.79,6987.78,6987.78,200],["2021-07-19",6987.78,6987.78,6987.78,6987.78,1000],["2021-07-20",6987.78,6987.78,6987.78,6987.78,0],["2021-07-21",6634.86,6634.86,6634.86,6634.86,200],["2021-07-22",7058.37,7058.37,7058.37,7058.37,100],["2021-07-23",7128.95,7411.28,7128.95,7411.28,200],["2021-07-26",7270.12,7270.12,7270.12,7270.12,0],["2021-07-27",6776.03,6776.03,6776.03,6776.03,1000],["2021-07-28",7340.7,7340.7,6987.78,6987.78,1100],["2021-07-29",6987.78,6987.78,6987.78,6987.78,0],["2021-07-30",6987.78,6987.78,6987.78,6987.78,0],["2021-08-02",7058.37,7058.37,7058.37,7058.37,500],["2021-08-03",7058.37,7058.37,7058.37,7058.37,0],["2021-08-04",7058.37,7058.37,7058.37,7058.37,0],["2021-08-05",7058.37,7411.28,7058.37,7411.28,500],["2021-08-06",7199.53,7199.53,7199.53,7199.53,200],["2021-08-09",7199.53,7199.53,7199.53,7199.53,200],["2021-08-10",7199.53,7199.53,7199.53,7199.53,200],["2021-08-11",7199.53,7411.28,7199.53,7411.28,500],["2021-08-12",7270.12,7270.12,7270.12,7270.12,0],["2021-08-13",7270.12,7270.12,7270.12,7270.12,700],["2021-08-16",7270.12,7270.12,7270.12,7270.12,5300],["2021-08-17",7340.7,7340.7,7340.7,7340.7,200],["2021-08-18",7340.7,7340.7,7340.7,7340.7,0],["2021-08-19",7340.7,7411.28,7340.7,7411.28,300],["2021-08-20",7411.28,7411.28,7411.28,7411.28,100],["2021-08-23",7340.7,7340.7,7340.7,7340.7,700],["2021-08-24",7340.7,7340.7,7340.7,7340.7,100],["2021-08-25",7340.7,7340.7,7340.7,7340.7,0],["2021-08-26",7340.7,7340.7,7340.7,7340.7,0],["2021-08-27",7270.12,7270.12,6352.53,6352.53,1000],["2021-08-30",7340.7,7481.87,7340.7,7481.87,2000],["2021-08-31",7764.2,7764.2,7623.04,7693.62,9800],["2021-09-01",7693.62,7834.79,7693.62,7834.79,8300],["2021-09-06",7764.2,8117.12,7764.2,8117.12,4100],["2021-09-07",8117.12,8117.12,8117.12,8117.12,2500],["2021-09-08",8117.12,8117.12,7764.2,7764.2,4500],["2021-09-09",7764.2,7975.95,7764.2,7975.95,800],["2021-09-10",7834.79,8117.12,7834.79,8117.12,3000],["2021-09-13",8117.12,8117.12,8117.12,8117.12,400],["2021-09-14",8187.7,8399.46,8187.7,8399.46,33600],["2021-09-15",8470.04,8822.96,8470.04,8822.96,8300],["2021-09-16",8681.79,8752.37,8681.79,8681.79,3900],["2021-09-17",8822.96,8893.54,8611.21,8822.96,20000],["2021-09-20",8893.54,9387.63,8822.96,9175.88,13500],["2021-09-21",8611.21,10446.38,8540.62,10446.38,284400],["2021-09-22",10516.97,10516.97,10446.38,10516.97,289800],["2021-09-23",11646.3,12069.81,10587.55,10587.55,84600],["2021-09-24",9881.71,10516.97,9528.79,9740.55,179300],["2021-09-27",9528.79,9740.55,8822.96,8964.13,130900],["2021-09-28",8822.96,9811.13,8681.79,9105.29,310500],["2021-09-29",9105.29,9317.04,9105.29,9175.88,28600],["2021-09-30",9387.63,9458.21,8964.13,8964.13,64600],["2021-10-01",8822.96,9175.88,8822.96,8822.96,103300],["2021-10-04",8964.13,9034.71,8681.79,8752.37,124000],["2021-10-05",8822.96,9387.63,8752.37,9387.63,134400],["2021-10-06",9175.88,10164.05,9105.29,10022.88,413400],["2021-10-07",10022.88,10587.55,10022.88,10516.97,221900],["2021-10-08",10516.97,10728.72,9881.71,10234.63,133600],["2021-10-11",10375.8,10587.55,9811.13,9952.3,172300],["2021-10-12",9881.71,10234.63,9740.55,10022.88,132300],["2021-10-13",9881.71,10234.63,9881.71,10164.05,79700],["2021-10-14",10234.63,10234.63,9881.71,10022.88,86700],["2021-10-15",9952.3,10164.05,9881.71,10022.88,158800],["2021-10-18",9952.3,10164.05,9811.13,9881.71,92200],["2021-10-19",9881.71,9881.71,9740.55,9740.55,100900],["2021-10-20",9811.13,9811.13,9669.96,9740.55,88900],["2021-10-21",9740.55,9740.55,9528.79,9528.79,113900],["2021-10-22",9528.79,10093.46,9387.63,10093.46,98500],["2021-10-25",10093.46,10940.47,9881.71,10799.3,197800],["2021-10-26",10587.55,11222.8,10587.55,10940.47,159500],["2021-10-27",10940.47,10940.47,10446.38,10728.72,90100],["2021-10-28",10728.72,10728.72,10446.38,10587.55,51100],["2021-10-29",10658.13,10658.13,10446.38,10587.55,60500],["2021-11-01",10587.55,10728.72,10516.97,10587.55,51400],["2021-11-02",10658.13,11434.55,10587.55,11081.63,94200],["2021-11-03",10799.3,11152.22,10234.63,10375.8,87300],["2021-11-04",10587.55,10728.72,10234.63,10658.13,46500],["2021-11-05",10375.8,10446.38,10164.05,10305.21,54500],["2021-11-08",10305.21,10446.38,10164.05,10446.38,29200],["2021-11-09",10516.97,10728.72,10305.21,10305.21,34300],["2021-11-10",10516.97,10587.55,10305.21,10446.38,37400],["2021-11-11",10305.21,10587.55,10234.63,10446.38,67200],["2021-11-12",10516.97,11293.39,10446.38,10940.47,75100],["2021-11-15",10799.3,11505.14,10658.13,11434.55,154800],["2021-11-16",11222.8,11363.97,10940.47,11152.22,105600],["2021-11-17",11011.05,11293.39,11011.05,11222.8,19400],["2021-11-18",11081.63,11363.97,11081.63,11293.39,70300],["2021-11-19",11293.39,11293.39,10587.55,10728.72,100300],["2021-11-22",10940.47,11081.63,10658.13,10658.13,45700],["2021-11-23",10658.13,10940.47,10658.13,10940.47,20100],["2021-11-24",10728.72,10799.3,10587.55,10587.55,30000],["2021-11-25",10587.55,10799.3,10446.38,10799.3,10800],["2021-11-26",10658.13,10940.47,10587.55,10728.72,39200],["2021-11-29",10728.72,10799.3,10234.63,10799.3,37300],["2021-11-30",10940.47,10940.47,10587.55,10587.55,29500],["2021-12-01",10869.88,10869.88,10658.13,10728.72,16100],["2021-12-02",10869.88,10869.88,10799.3,10869.88,32300],["2021-12-03",10869.88,11222.8,10869.88,11081.63,68700],["2021-12-06",11222.8,11999.22,11081.63,11081.63,91300],["2021-12-07",11081.63,11081.63,10940.47,11081.63,38700],["2021-12-08",11765.23,11765.23,10633.96,10784.8,23600],["2021-12-09",10558.54,10709.38,10332.29,10633.96,22100],["2021-12-10",10332.29,10483.12,10106.03,10483.12,29300],["2021-12-13",10483.12,10483.12,10181.45,10181.45,23700],["2021-12-14",10558.54,10558.54,10106.03,10106.03,13500],["2021-12-15",10106.03,10181.45,9879.78,10181.45,23100],["2021-12-16",10181.45,10181.45,9804.36,10030.62,44900],["2021-12-17",9879.78,10106.03,9804.36,10030.62,32700],["2021-12-20",9804.36,9804.36,9653.52,9728.94,13700],["2021-12-21",9879.78,9879.78,9502.69,9653.52,40900],["2021-12-22",9728.94,9728.94,9427.27,9653.52,28000],["2021-12-23",9578.11,9578.11,9276.43,9351.85,40300],["2021-12-24",9351.85,9502.69,9351.85,9502.69,6100],["2021-12-27",9578.11,9653.52,9427.27,9653.52,10200],["2021-12-28",9502.69,9728.94,9502.69,9653.52,14700],["2021-12-29",9502.69,9502.69,9351.85,9351.85,15900],["2021-12-30",9427.27,9502.69,9276.43,9276.43,20900],["2021-12-31",9427.27,9502.69,9050.18,9050.18,37800],["2022-01-04",9201.02,9427.27,9201.02,9351.85,8500],["2022-01-05",9427.27,10483.12,9276.43,10181.45,83800],["2022-01-06",10181.45,10332.29,9578.11,10256.87,46900],["2022-01-07",9653.52,10181.45,9653.52,10181.45,15100],["2022-01-10",9879.78,10332.29,9427.27,10030.62,73300],["2022-01-11",9804.36,9804.36,9276.43,9804.36,41700],["2022-01-12",10181.45,10181.45,9351.85,9351.85,21800],["2022-01-13",9502.69,9955.2,9276.43,9351.85,23000],["2022-01-14",9351.85,9728.94,9351.85,9728.94,14500],["2022-01-17",9728.94,9728.94,9201.02,9578.11,8600],["2022-01-18",9351.85,9351.85,8974.76,8974.76,82100],["2022-01-19",9125.6,9502.69,8974.76,9125.6,5900],["2022-01-20",8974.76,9955.2,8899.34,9653.52,9600],["2022-01-21",9050.18,9351.85,8974.76,8974.76,5400],["2022-01-24",8974.76,8974.76,8823.92,8974.76,9000],["2022-01-25",9427.27,9427.27,9351.85,9351.85,200],["2022-01-26",9653.52,9653.52,8974.76,8974.76,42000],["2022-01-27",9276.43,9276.43,9276.43,9276.43,100],["2022-01-28",9427.27,9427.27,9050.18,9050.18,800],["2022-02-07",8974.76,9351.85,8974.76,9276.43,1700],["2022-02-08",9502.69,9502.69,9276.43,9276.43,5300],["2022-02-09",9276.43,9427.27,9276.43,9427.27,800],["2022-02-10",9728.94,9728.94,9427.27,9427.27,1100],["2022-02-11",9578.11,9578.11,9578.11,9578.11,700],["2022-02-14",9050.18,9050.18,9050.18,9050.18,2000],["2022-02-15",8974.76,9276.43,8673.09,9201.02,46100],["2022-02-16",9201.02,9351.85,9050.18,9050.18,2500],["2022-02-17",9351.85,9351.85,9050.18,9050.18,7300],["2022-02-18",8974.76,9351.85,8899.34,9050.18,9200],["2022-02-21",9050.18,9351.85,9050.18,9050.18,14700],["2022-02-22",9050.18,9201.02,9050.18,9201.02,1900],["2022-02-23",9201.02,9351.85,9201.02,9201.02,5500],["2022-02-24",9125.6,9125.6,8974.76,9050.18,3200],["2022-02-25",8974.76,9276.43,8974.76,9201.02,5400],["2022-02-28",9201.02,9427.27,9201.02,9351.85,18100],["2022-03-01",9125.6,9351.85,9050.18,9351.85,6700],["2022-03-02",9351.85,9351.85,9050.18,9125.6,13600],["2022-03-03",9276.43,9653.52,9276.43,9502.69,68700],["2022-03-04",9201.02,9653.52,9201.02,9653.52,5000],["2022-03-07",9201.02,9502.69,9201.02,9502.69,300],["2022-03-08",9276.43,9427.27,9276.43,9427.27,9500],["2022-03-09",9427.27,9502.69,9351.85,9351.85,9800],["2022-03-10",9427.27,9653.52,9276.43,9578.11,7300],["2022-03-11",9050.18,9502.69,9050.18,9502.69,9800],["2022-03-14",9125.6,9427.27,9050.18,9427.27,7500],["2022-03-15",9125.6,9125.6,9125.6,9125.6,2000],["2022-03-16",9125.6,9276.43,9125.6,9276.43,2400],["2022-03-17",9276.43,9653.52,9050.18,9201.02,28900],["2022-03-18",9050.18,9201.02,9050.18,9201.02,12400],["2022-03-21",9125.6,9125.6,9125.6,9125.6,500],["2022-03-22",9125.6,9351.85,9125.6,9201.02,3300],["2022-03-23",9201.02,9351.85,9201.02,9351.85,8000],["2022-03-24",9201.02,9201.02,9201.02,9201.02,1400],["2022-03-25",9201.02,9351.85,9050.18,9276.43,12700],["2022-03-28",9351.85,9351.85,9351.85,9351.85,100],["2022-03-29",9125.6,9351.85,9050.18,9050.18,9100],["2022-03-30",9050.18,9050.18,9050.18,9050.18,13500],["2022-03-31",9050.18,9276.43,8974.76,9050.18,10600],["2022-04-01",9125.6,9125.6,8823.92,8974.76,12200],["2022-04-04",9201.02,9201.02,8899.34,8899.34,25000],["2022-04-05",9050.18,9050.18,8974.76,8974.76,1700],["2022-04-06",9050.18,9351.85,8974.76,9125.6,25400],["2022-04-07",9125.6,9804.36,8296.0,9276.43,13500],["2022-04-08",9427.27,9427.27,9050.18,9050.18,2000],["2022-04-12",9351.85,9351.85,8673.09,8748.51,22700],["2022-04-13",8899.34,8899.34,8823.92,8823.92,6600],["2022-04-14",8899.34,8899.34,8446.83,8673.09,25000],["2022-04-15",8673.09,8823.92,8597.67,8597.67,3100],["2022-04-18",8597.67,8899.34,8069.74,8748.51,25400],["2022-04-19",8673.09,8673.09,7994.32,8522.25,7400],["2022-04-20",8522.25,9201.02,8069.74,9201.02,3700],["2022-04-21",8296.0,8296.0,8069.74,8069.74,8500],["2022-04-22",8220.58,8296.0,7994.32,7994.32,4900],["2022-04-25",8296.0,8296.0,7994.32,8069.74,6600],["2022-04-26",8069.74,8069.74,8069.74,8069.74,5900],["2022-04-27",8145.16,8296.0,7768.07,7768.07,28200],["2022-04-28",8220.58,8220.58,8145.16,8145.16,1500],["2022-04-29",8145.16,8145.16,8145.16,8145.16,800],["2022-05-04",8145.16,8446.83,7843.49,7918.91,16300],["2022-05-05",7994.32,8296.0,7994.32,8296.0,4400],["2022-05-06",7994.32,8145.16,7768.07,8145.16,900],["2022-05-09",7692.65,7843.49,7164.73,7390.98,47300],["2022-05-10",7466.4,7541.82,7240.14,7541.82,29700],["2022-05-11",7541.82,8145.16,7390.98,8145.16,10200],["2022-05-12",7466.4,7918.91,7390.98,7692.65,7300],["2022-05-13",7466.4,7541.82,7390.98,7541.82,10000],["2022-05-16",7541.82,7541.82,7541.82,7541.82,200],["2022-05-17",7541.82,7768.07,7541.82,7768.07,10900],["2022-05-18",7843.49,8597.67,7617.23,7617.23,5700],["2022-05-19",8145.16,8145.16,8145.16,8145.16,100],["2022-05-20",7918.91,8522.25,7541.82,8220.58,2800],["2022-05-23",9276.43,9276.43,9276.43,9276.43,100],["2022-05-24",9276.43,9276.43,7918.91,7918.91,15300],["2022-05-25",6863.05,7994.32,6863.05,7994.32,7200],["2022-05-26",7918.91,8145.16,7918.91,8145.16,1600],["2022-05-27",7918.91,7918.91,7918.91,7918.91,1200],["2022-05-30",7390.98,7994.32,7390.98,7692.65,600],["2022-05-31",7541.82,7541.82,7466.4,7466.4,2800],["2022-06-01",7541.82,7541.82,7541.82,7541.82,2300],["2022-06-02",7768.07,8296.0,7768.07,8296.0,9100],["2022-06-03",8145.16,8145.16,8145.16,8145.16,300],["2022-06-06",7617.23,7617.23,7164.73,7164.73,24300],["2022-06-07",7541.82,7541.82,7466.4,7466.4,9300],["2022-06-08",8446.83,8446.83,7692.65,7692.65,400],["2022-06-09",7918.91,8296.0,7918.91,7994.32,27200],["2022-06-10",8296.0,8296.0,8296.0,8296.0,1400],["2022-06-13",7843.49,7843.49,7541.82,7843.49,800],["2022-06-14",7617.23,8069.74,7541.82,7617.23,9300],["2022-06-15",7918.91,8145.16,7164.73,8145.16,36300],["2022-06-16",7390.98,7390.98,7240.14,7240.14,6600],["2022-06-17",7164.73,7164.73,7164.73,7164.73,1300],["2022-06-20",7164.73,7240.14,7013.89,7013.89,13300],["2022-06-21",7390.98,7390.98,7013.89,7013.89,7700],["2022-06-22",7089.31,7089.31,7089.31,7089.31,1400],["2022-06-23",7315.56,7315.56,7164.73,7164.73,4700],["2022-06-24",7240.14,7390.98,7089.31,7089.31,12500],["2022-06-27",7164.73,7164.73,7164.73,7164.73,0],["2022-06-28",7164.73,7164.73,7164.73,7164.73,0],["2022-06-29",7692.65,7692.65,7692.65,7692.65,100],["2022-06-30",7692.65,7692.65,7692.65,7692.65,100],["2022-07-01",7541.82,7541.82,7240.14,7240.14,1300],["2022-07-04",7164.73,7240.14,7164.73,7240.14,7200],["2022-07-05",7240.14,7240.14,7240.14,7240.14,0],["2022-07-06",7240.14,7390.98,7240.14,7315.56,7800],["2022-07-07",7315.56,7315.56,7315.56,7315.56,0],["2022-07-08",7390.98,7390.98,7315.56,7315.56,30700],["2022-07-11",7315.56,7315.56,7315.56,7315.56,20100],["2022-07-12",7315.56,7315.56,7315.56,7315.56,800],["2022-07-13",7390.98,7390.98,7390.98,7390.98,7000],["2022-07-14",7466.4,7466.4,7466.4,7466.4,100],["2022-07-15",7466.4,7541.82,7466.4,7466.4,1800],["2022-07-18",7541.82,7541.82,7466.4,7466.4,3600],["2022-07-19",7541.82,7541.82,7541.82,7541.82,100],["2022-07-20",7541.82,7541.82,7466.4,7466.4,3500],["2022-07-21",7466.4,7466.4,7466.4,7466.4,13900],["2022-07-22",7541.82,7541.82,7541.82,7541.82,1100],["2022-07-25",7541.82,7541.82,6938.47,6938.47,900],["2022-07-26",7390.98,7390.98,7315.56,7315.56,5000],["2022-07-27",7466.4,7466.4,7466.4,7466.4,300],["2022-07-28",7466.4,7466.4,7390.98,7390.98,5000],["2022-07-29",7390.98,7390.98,7390.98,7390.98,0],["2022-08-01",7089.31,7918.91,7089.31,7918.91,4300],["2022-08-02",7466.4,7466.4,7466.4,7466.4,1400],["2022-08-03",7541.82,7617.23,7466.4,7541.82,46200],["2022-08-04",7240.14,7466.4,7240.14,7466.4,12300],["2022-08-05",7466.4,7692.65,7466.4,7617.23,6200],["2022-08-08",7617.23,7617.23,7617.23,7617.23,2200],["2022-08-09",7541.82,7541.82,7541.82,7541.82,109800],["2022-08-10",7390.98,7617.23,7390.98,7617.23,54300],["2022-08-11",8673.09,8673.09,7541.82,7541.82,200],["2022-08-12",7541.82,7843.49,7541.82,7843.49,10200],["2022-08-15",7541.82,7541.82,7541.82,7541.82,1500],["2022-08-16",8296.0,8296.0,7541.82,7843.49,4500],["2022-08-17",7541.82,7541.82,7466.4,7541.82,17100],["2022-08-18",7541.82,7692.65,7541.82,7692.65,5100],["2022-08-19",7617.23,7617.23,7617.23,7617.23,2100],["2022-08-22",7617.23,7617.23,7617.23,7617.23,0],["2022-08-23",7541.82,7617.23,7541.82,7617.23,3300],["2022-08-24",7541.82,7541.82,7466.4,7466.4,2000],["2022-08-25",7541.82,7692.65,7541.82,7692.65,34500],["2022-08-26",7541.82,7541.82,7541.82,7541.82,5600],["2022-08-29",7541.82,7541.82,7541.82,7541.82,10000],["2022-08-30",7541.82,7843.49,7466.4,7541.82,14100],["2022-08-31",7617.23,7617.23,7617.23,7617.23,0],["2022-09-05",7541.82,7692.65,7541.82,7541.82,27600],["2022-09-06",7541.82,7541.82,7541.82,7541.82,2500],["2022-09-07",7541.82,7918.91,7541.82,7843.49,19100],["2022-09-08",7541.82,7918.91,7541.82,7843.49,8000],["2022-09-09",7918.91,7918.91,7768.07,7768.07,6700],["2022-09-12",7541.82,7541.82,7541.82,7541.82,5500],["2022-09-13",7768.07,7768.07,7768.07,7768.07,200],["2022-09-14",7768.07,7768.07,7768.07,7768.07,0],["2022-09-15",7768.07,7768.07,7768.07,7768.07,0],["2022-09-16",7768.07,7768.07,7768.07,7768.07,0],["2022-09-19",7541.82,7541.82,7541.82,7541.82,1800],["2022-09-20",7617.23,7617.23,7617.23,7617.23,100],["2022-09-21",7617.23,7617.23,7617.23,7617.23,0],["2022-09-22",8597.67,8597.67,7541.82,7541.82,7700],["2022-09-23",7617.23,7617.23,7541.82,7541.82,200],["2022-09-26",7541.82,7541.82,7466.4,7466.4,11300],["2022-09-27",7466.4,7768.07,7466.4,7541.82,4400],["2022-09-28",6410.54,7541.82,6410.54,7541.82,200],["2022-09-29",7164.73,7164.73,7164.73,7164.73,1500],["2022-09-30",7240.14,7240.14,7164.73,7240.14,16000],["2022-10-03",6410.54,7013.89,6410.54,7013.89,800],["2022-10-04",6938.47,6938.47,6938.47,6938.47,1700],["2022-10-05",7768.07,7768.07,7089.31,7089.31,200],["2022-10-06",7013.89,7240.14,6938.47,7240.14,1700],["2022-10-07",6938.47,6938.47,6938.47,6938.47,3100],["2022-10-10",5958.03,5958.03,5958.03,5958.03,100],["2022-10-11",6787.63,6787.63,6787.63,6787.63,2200],["2022-10-12",6787.63,7541.82,6787.63,7466.4,8700],["2022-10-13",6759.05,7466.4,6759.05,7466.4,500],["2022-10-14",8016.55,8016.55,7230.62,7230.62,300],["2022-10-17",7230.62,7859.37,7230.62,7780.77,13200],["2022-10-18",7702.18,7859.37,7702.18,7859.37,9400],["2022-10-19",7859.37,7859.37,7859.37,7859.37,100],["2022-10-20",6837.65,7937.96,6837.65,7859.37,6600],["2022-10-21",6916.24,6916.24,6916.24,6916.24,100],["2022-10-24",7230.62,7230.62,7230.62,7230.62,1000],["2022-10-25",7623.59,7623.59,7623.59,7623.59,100],["2022-10-26",7623.59,7623.59,7623.59,7623.59,0],["2022-10-27",6759.05,7544.99,6759.05,7544.99,5300],["2022-10-28",7859.37,7859.37,7702.18,7780.77,700],["2022-10-31",7466.4,7544.99,7466.4,7544.99,200],["2022-11-01",7152.02,7623.59,7073.43,7623.59,9100],["2022-11-02",7780.77,7780.77,7230.62,7230.62,2500],["2022-11-03",7702.18,7702.18,7073.43,7073.43,2000],["2022-11-04",7387.8,7544.99,7152.02,7466.4,1500],["2022-11-07",7466.4,7466.4,7073.43,7387.8,3300],["2022-11-08",6523.27,7702.18,6523.27,7309.21,3200],["2022-11-09",7623.59,7623.59,7073.43,7152.02,3100],["2022-11-10",7073.43,7152.02,6837.65,6837.65,30600],["2022-11-11",7702.18,7702.18,6759.05,6994.84,7400],["2022-11-14",6051.71,7702.18,6051.71,6994.84,12800],["2022-11-15",7387.8,7387.8,6444.68,6994.84,3400],["2022-11-16",6444.68,7073.43,6287.49,7073.43,4500],["2022-11-17",7387.8,7387.8,6916.24,6994.84,3500],["2022-11-18",7387.8,7387.8,7387.8,7387.8,500],["2022-11-21",6444.68,7230.62,6444.68,7230.62,700],["2022-11-22",6994.84,6994.84,6916.24,6916.24,1400],["2022-11-23",6366.09,6601.87,6366.09,6601.87,15300],["2022-11-24",6523.27,6523.27,6523.27,6523.27,0],["2022-11-25",6523.27,6601.87,6523.27,6601.87,2200],["2022-11-28",6837.65,7230.62,6837.65,7230.62,2300],["2022-11-29",6366.09,7544.99,6366.09,7152.02,1200],["2022-11-30",7387.8,7387.8,7152.02,7152.02,33200],["2022-12-01",7309.21,7387.8,7073.43,7073.43,4900],["2022-12-02",6444.68,7309.21,6444.68,7309.21,600],["2022-12-05",6759.05,7387.8,6759.05,7387.8,2400],["2022-12-06",6994.84,7230.62,6994.84,7073.43,500],["2022-12-07",7309.21,7387.8,7230.62,7387.8,7100],["2022-12-08",7387.8,7387.8,7309.21,7309.21,800],["2022-12-09",6444.68,6444.68,6444.68,6444.68,100],["2022-12-12",7387.8,7387.8,7387.8,7387.8,100],["2022-12-13",7387.8,7387.8,7387.8,7387.8,0],["2022-12-14",7073.43,7387.8,7073.43,7387.8,1700],["2022-12-15",7402.43,7402.43,7402.43,7402.43,500],["2022-12-16",7402.43,7402.43,7402.43,7402.43,300],["2022-12-19",7402.43,7402.43,7402.43,7402.43,200],["2022-12-20",6908.93,7402.43,6908.93,6991.18,1500],["2022-12-21",7155.68,7155.68,7073.43,7073.43,3500],["2022-12-22",7073.43,7073.43,7073.43,7073.43,0],["2022-12-23",7073.43,7073.43,7073.43,7073.43,0],["2022-12-26",7073.43,7073.43,7073.43,7073.43,0],["2022-12-27",7073.43,7073.43,7073.43,7073.43,0],["2022-12-28",6908.93,6908.93,6908.93,6908.93,1900],["2022-12-29",6908.93,6908.93,6908.93,6908.93,0],["2022-12-30",6908.93,6908.93,6908.93,6908.93,0],["2023-01-03",6991.18,7155.68,6991.18,7155.68,1700],["2023-01-04",6991.18,6991.18,6991.18,6991.18,2000],["2023-01-05",7978.17,7978.17,7978.17,7978.17,100],["2023-01-06",7978.17,7978.17,7978.17,7978.17,0],["2023-01-09",7402.43,7566.92,7402.43,7566.92,500],["2023-01-10",7484.68,7484.68,7484.68,7484.68,0],["2023-01-11",7484.68,7484.68,7484.68,7484.68,0],["2023-01-12",7484.68,7484.68,7484.68,7484.68,0],["2023-01-13",7895.92,7895.92,7813.67,7895.92,1900],["2023-01-16",7484.68,7484.68,7484.68,7484.68,400],["2023-01-17",7237.93,7402.43,7237.93,7402.43,400],["2023-01-18",7320.18,7320.18,7320.18,7320.18,0],["2023-01-19",7813.67,7813.67,7813.67,7813.67,100],["2023-01-27",7484.68,7484.68,7484.68,7484.68,600],["2023-01-30",7402.43,7402.43,7320.18,7320.18,500],["2023-01-31",7402.43,7402.43,7402.43,7402.43,100],["2023-02-01",7402.43,7402.43,7402.43,7402.43,500],["2023-02-02",7402.43,7402.43,7402.43,7402.43,0],["2023-02-03",7402.43,7402.43,7402.43,7402.43,0],["2023-02-06",7402.43,7402.43,7073.43,7073.43,2700],["2023-02-07",6579.93,7402.43,6579.93,7402.43,2800],["2023-02-08",7155.68,7155.68,7155.68,7155.68,0],["2023-02-09",7155.68,7155.68,7155.68,7155.68,1200],["2023-02-10",7402.43,7402.43,7402.43,7402.43,300],["2023-02-13",7402.43,7402.43,7402.43,7402.43,0],["2023-02-14",7402.43,7402.43,7402.43,7402.43,0],["2023-02-15",7402.43,7402.43,7155.68,7155.68,600],["2023-02-16",7402.43,7813.67,7402.43,7813.67,900],["2023-02-17",7402.43,7402.43,6991.18,6991.18,6000],["2023-02-20",7237.93,7402.43,7237.93,7402.43,3200],["2023-02-21",7320.18,7320.18,7320.18,7320.18,0],["2023-02-22",7402.43,7566.92,7402.43,7566.92,3800],["2023-02-23",6991.18,6991.18,6991.18,6991.18,100],["2023-02-24",6991.18,6991.18,6991.18,6991.18,0],["2023-02-27",7073.43,7073.43,6991.18,6991.18,1300],["2023-02-28",6991.18,6991.18,6991.18,6991.18,0],["2023-03-01",6991.18,6991.18,6991.18,6991.18,0],["2023-03-02",6991.18,6991.18,6991.18,6991.18,0],["2023-03-03",6991.18,6991.18,6991.18,6991.18,0],["2023-03-06",7073.43,7649.17,7073.43,7649.17,3200],["2023-03-07",7402.43,7402.43,7402.43,7402.43,0],["2023-03-08",7402.43,7402.43,7402.43,7402.43,0],["2023-03-09",7649.17,7649.17,7649.17,7649.17,500],["2023-03-10",7731.42,8636.16,7649.17,7813.67,600],["2023-03-13",7895.92,7895.92,7895.92,7895.92,0],["2023-03-14",7649.17,7649.17,7649.17,7649.17,2000],["2023-03-15",7484.68,7484.68,7484.68,7484.68,500],["2023-03-16",7484.68,7484.68,7484.68,7484.68,0],["2023-03-17",7484.68,7484.68,7484.68,7484.68,0],["2023-03-20",7484.68,7484.68,7484.68,7484.68,0],["2023-03-21",7484.68,7484.68,7484.68,7484.68,0],["2023-03-22",7484.68,7484.68,7484.68,7484.68,0],["2023-03-23",6991.18,7402.43,6991.18,7402.43,200],["2023-03-24",7237.93,7237.93,7237.93,7237.93,0],["2023-03-27",7237.93,7237.93,7237.93,7237.93,0],["2023-03-28",7237.93,7237.93,7237.93,7237.93,0],["2023-03-29",7237.93,7237.93,7237.93,7237.93,0],["2023-03-30",7237.93,7237.93,7237.93,7237.93,0],["2023-03-31",7237.93,7237.93,7237.93,7237.93,0],["2023-04-03",7237.93,7237.93,7237.93,7237.93,100],["2023-04-04",7320.18,7320.18,7237.93,7320.18,4000],["2023-04-05",7237.93,7237.93,7237.93,7237.93,3000],["2023-04-06",7237.93,7237.93,7237.93,7237.93,0],["2023-04-07",7320.18,7320.18,7320.18,7320.18,100],["2023-04-10",7155.68,7237.93,7155.68,7155.68,500],["2023-04-11",7155.68,7237.93,7155.68,7237.93,600],["2023-04-12",7237.93,7237.93,7155.68,7155.68,5200],["2023-04-13",7155.68,7320.18,7073.43,7320.18,8800],["2023-04-14",7320.18,7649.17,7320.18,7649.17,600],["2023-04-17",7237.93,8060.42,7237.93,8060.42,300],["2023-04-18",7155.68,7155.68,7155.68,7155.68,100],["2023-04-19",7155.68,7155.68,7155.68,7155.68,100],["2023-04-20",7155.68,7895.92,6991.18,6991.18,15900],["2023-04-21",7484.68,7484.68,7484.68,7484.68,100],["2023-04-24",7402.43,7402.43,7402.43,7402.43,1600],["2023-04-25",7402.43,7402.43,7402.43,7402.43,2300],["2023-04-26",7402.43,7566.92,7402.43,7566.92,2800],["2023-04-27",7484.68,7484.68,7484.68,7484.68,0],["2023-04-28",7649.17,7813.67,7237.93,7237.93,4100],["2023-05-04",7731.42,7731.42,7649.17,7649.17,2000],["2023-05-05",7649.17,7649.17,7649.17,7649.17,1000],["2023-05-08",7731.42,7731.42,7731.42,7731.42,1000],["2023-05-09",7402.43,7402.43,7402.43,7402.43,100],["2023-05-10",7566.92,7566.92,7566.92,7566.92,500],["2023-05-11",7566.92,7566.92,7073.43,7237.93,2500],["2023-05-12",7320.18,7320.18,7320.18,7320.18,0],["2023-05-15",7649.17,7813.67,7649.17,7813.67,2000],["2023-05-16",7237.93,7402.43,7237.93,7402.43,700],["2023-05-17",7402.43,7402.43,7402.43,7402.43,2500],["2023-05-18",7402.43,7402.43,7402.43,7402.43,0],["2023-05-19",7402.43,7402.43,7402.43,7402.43,100],["2023-05-22",7731.42,7731.42,7731.42,7731.42,200],["2023-05-23",7566.92,7649.17,7320.18,7649.17,5500],["2023-05-24",7813.67,7813.67,7813.67,7813.67,1700],["2023-05-25",7402.43,7402.43,7402.43,7402.43,2700],["2023-05-26",7402.43,7402.43,7402.43,7402.43,0],["2023-05-29",7402.43,7402.43,7402.43,7402.43,100],["2023-05-30",7484.68,7484.68,7402.43,7484.68,600],["2023-05-31",7402.43,7402.43,7402.43,7402.43,400],["2023-06-01",7402.43,7402.43,7402.43,7402.43,0],["2023-06-02",7402.43,7402.43,7402.43,7402.43,0],["2023-06-05",7402.43,7402.43,7402.43,7402.43,0],["2023-06-06",7402.43,7402.43,7402.43,7402.43,0],["2023-06-07",7813.67,7813.67,7813.67,7813.67,1700],["2023-06-08",7813.67,7813.67,7813.67,7813.67,100],["2023-06-09",7813.67,7813.67,7813.67,7813.67,0],["2023-06-12",8636.16,8636.16,8224.92,8224.92,1300],["2023-06-13",8307.17,8553.91,8307.17,8389.42,27400],["2023-06-14",8307.17,8553.91,8307.17,8471.67,5900],["2023-06-15",8471.67,8471.67,8471.67,8471.67,0],["2023-06-16",8553.91,8553.91,8553.91,8553.91,300],["2023-06-19",8553.91,8553.91,8553.91,8553.91,0],["2023-06-20",8553.91,8553.91,8553.91,8553.91,0],["2023-06-21",8553.91,8553.91,8553.91,8553.91,0],["2023-06-22",8553.91,8553.91,8553.91,8553.91,0],["2023-06-23",7484.68,7484.68,7484.68,7484.68,100],["2023-06-26",8389.42,8389.42,8389.42,8389.42,100],["2023-06-27",7649.17,8142.67,7649.17,8060.42,2400],["2023-06-28",8142.67,8142.67,8142.67,8142.67,6200],["2023-06-29",7813.67,8471.67,7813.67,8142.67,7200],["2023-06-30",8224.92,8307.17,8224.92,8307.17,9300],["2023-07-03",8553.91,8553.91,8224.92,8389.42,400],["2023-07-04",8224.92,8224.92,8224.92,8224.92,1100],["2023-07-05",8224.92,8389.42,8224.92,8389.42,900],["2023-07-06",8307.17,8307.17,8307.17,8307.17,800],["2023-07-07",7731.42,8471.67,7731.42,8471.67,1600],["2023-07-10",8553.91,8636.16,8471.67,8553.91,15800],["2023-07-11",8553.91,8553.91,8553.91,8553.91,2700],["2023-07-12",8553.91,8553.91,8553.91,8553.91,0],["2023-07-13",8553.91,8553.91,8553.91,8553.91,0],["2023-07-14",8471.67,8553.91,8471.67,8553.91,1600],["2023-07-17",8553.91,8553.91,8553.91,8553.91,0],["2023-07-18",7813.67,8553.91,7813.67,8060.42,3600],["2023-07-19",8224.92,8224.92,8060.42,8060.42,2100],["2023-07-20",8224.92,8224.92,8224.92,8224.92,0],["2023-07-21",8224.92,8224.92,8224.92,8224.92,0],["2023-07-24",8471.67,8471.67,8471.67,8471.67,100],["2023-07-25",7813.67,7813.67,7813.67,7813.67,100],["2023-07-26",7813.67,7813.67,7813.67,7813.67,0],["2023-07-27",8224.92,8224.92,8224.92,8224.92,3500],["2023-07-28",8224.92,8224.92,8224.92,8224.92,100],["2023-07-31",8224.92,8224.92,8224.92,8224.92,0],["2023-08-01",8060.42,8060.42,8060.42,8060.42,400],["2023-08-02",8224.92,8224.92,8224.92,8224.92,600],["2023-08-03",8224.92,8224.92,8224.92,8224.92,0],["2023-08-04",7978.17,7978.17,7978.17,7978.17,700],["2023-08-07",7978.17,8224.92,7978.17,8224.92,800],["2023-08-08",7978.17,7978.17,7978.17,7978.17,0],["2023-08-09",7731.42,7978.17,7731.42,7978.17,4100],["2023-08-10",7978.17,7978.17,7978.17,7978.17,200],["2023-08-11",7978.17,7978.17,7978.17,7978.17,0],["2023-08-14",8142.67,8224.92,8060.42,8224.92,2000],["2023-08-15",8224.92,8224.92,8224.92,8224.92,700],["2023-08-16",8224.92,8389.42,8224.92,8389.42,5000],["2023-08-17",8307.17,8307.17,8307.17,8307.17,0],["2023-08-18",8307.17,8307.17,8307.17,8307.17,0],["2023-08-21",7484.68,8307.17,7484.68,8307.17,5300],["2023-08-22",8224.92,8224.92,8224.92,8224.92,0],["2023-08-23",8224.92,8224.92,8224.92,8224.92,0],["2023-08-24",8224.92,8224.92,8224.92,8224.92,0],["2023-08-25",8224.92,8224.92,8224.92,8224.92,0],["2023-08-28",7813.67,7813.67,7813.67,7813.67,100],["2023-08-29",7813.67,7813.67,7813.67,7813.67,0],["2023-08-30",8224.92,8224.92,8224.92,8224.92,200],["2023-08-31",8224.92,8224.92,8224.92,8224.92,600],["2023-09-05",8224.92,8224.92,8224.92,8224.92,0],["2023-09-06",8224.92,8224.92,8224.92,8224.92,0],["2023-09-07",8224.92,8224.92,8224.92,8224.92,0],["2023-09-08",8224.92,8224.92,8224.92,8224.92,1000],["2023-09-11",8142.67,8142.67,8142.67,8142.67,2100],["2023-09-12",8142.67,8142.67,8142.67,8142.67,0],["2023-09-13",8142.67,8142.67,8142.67,8142.67,0],["2023-09-14",8060.42,8060.42,8060.42,8060.42,2500],["2023-09-15",8224.92,8224.92,8142.67,8142.67,500],["2023-09-18",7978.17,7978.17,7978.17,7978.17,1400],["2023-09-19",8060.42,8060.42,8060.42,8060.42,600],["2023-09-20",8142.67,8142.67,8142.67,8142.67,1000],["2023-09-21",8142.67,8142.67,8142.67,8142.67,0],["2023-09-22",8060.42,8060.42,8060.42,8060.42,600],["2023-09-25",8471.67,8471.67,8389.42,8389.42,1200],["2023-09-26",7895.92,8471.67,7895.92,8471.67,2900],["2023-09-27",7895.92,7895.92,7895.92,7895.92,100],["2023-09-28",7895.92,7895.92,7895.92,7895.92,0],["2023-09-29",7895.92,7895.92,7895.92,7895.92,0],["2023-10-02",7895.92,7895.92,7895.92,7895.92,0],["2023-10-03",8060.42,8060.42,8060.42,8060.42,200],["2023-10-04",8060.42,8060.42,8060.42,8060.42,0],["2023-10-05",8060.42,8060.42,8060.42,8060.42,0],["2023-10-06",8060.42,8060.42,8060.42,8060.42,0],["2023-10-09",8060.42,8060.42,8060.42,8060.42,0],["2023-10-10",8060.42,8060.42,8060.42,8060.42,0],["2023-10-11",8060.42,8060.42,8060.42,8060.42,0],["2023-10-12",8060.42,8060.42,8060.42,8060.42,0],["2023-10-13",8060.42,8060.42,8060.42,8060.42,0],["2023-10-16",8224.92,8224.92,8224.92,8224.92,100],["2023-10-17",8224.92,8224.92,8224.92,8224.92,100],["2023-10-18",8060.42,8060.42,8060.42,8060.42,500],["2023-10-19",7978.17,8060.42,7978.17,8060.42,2200],["2023-10-20",7978.17,7978.17,7978.17,7978.17,0],["2023-10-23",8142.67,8142.67,8142.67,8142.67,5400],["2023-10-24",8142.67,8142.67,8060.42,8060.42,1000],["2023-10-25",7978.17,7978.17,7978.17,7978.17,100],["2023-10-26",7978.17,7978.17,7978.17,7978.17,0],["2023-10-27",8060.42,8060.42,7978.17,8060.42,2600],["2023-10-30",8060.42,8060.42,8060.42,8060.42,0],["2023-10-31",8060.42,8060.42,8060.42,8060.42,0],["2023-11-01",7813.67,7813.67,7813.67,7813.67,100],["2023-11-02",8307.17,8307.17,8307.17,8307.17,100],["2023-11-03",7978.17,7978.17,7978.17,7978.17,100],["2023-11-06",8060.42,8060.42,8060.42,8060.42,1600],["2023-11-07",8060.42,8060.42,8060.42,8060.42,0],["2023-11-08",8142.67,8142.67,8142.67,8142.67,600],["2023-11-09",8224.92,8307.17,8224.92,8307.17,200],["2023-11-10",8224.92,8307.17,8224.92,8307.17,2200],["2023-11-13",8224.92,8224.92,8224.92,8224.92,0],["2023-11-14",8224.92,8224.92,8224.92,8224.92,0],["2023-11-15",8224.92,8224.92,8224.92,8224.92,0],["2023-11-16",8224.92,8224.92,8224.92,8224.92,0],["2023-11-17",8396.27,8996.0,8310.59,8310.59,2600],["2023-11-20",8738.98,8738.98,8567.62,8567.62,200],["2023-11-21",8567.62,8567.62,8567.62,8567.62,100],["2023-11-22",8567.62,8567.62,8567.62,8567.62,0],["2023-11-23",8567.62,8567.62,8567.62,8567.62,0],["2023-11-24",8224.92,8224.92,8224.92,8224.92,2000],["2023-11-27",8910.33,8910.33,8396.27,8396.27,2200],["2023-11-28",7453.83,8567.62,7453.83,8224.92,1000],["2023-11-29",8738.98,8738.98,8567.62,8567.62,300],["2023-11-30",7796.54,8139.24,7796.54,8139.24,300],["2023-12-01",8567.62,8567.62,8567.62,8567.62,3600],["2023-12-04",7796.54,8224.92,7796.54,8139.24,1000],["2023-12-05",8567.62,8567.62,8224.92,8224.92,14500],["2023-12-06",8481.95,8567.62,8481.95,8567.62,200],["2023-12-07",8567.62,8567.62,8567.62,8567.62,0],["2023-12-08",8567.62,8567.62,8567.62,8567.62,200],["2023-12-11",8224.92,8224.92,8224.92,8224.92,600],["2023-12-12",8396.27,8396.27,8396.27,8396.27,100],["2023-12-13",8481.95,8481.95,8481.95,8481.95,200],["2023-12-14",8481.95,8481.95,8481.95,8481.95,0],["2023-12-15",8481.95,8481.95,8396.27,8396.27,2200],["2023-12-18",8396.27,8396.27,8396.27,8396.27,0],["2023-12-19",8396.27,8396.27,8396.27,8396.27,1000],["2023-12-20",8396.27,8396.27,8396.27,8396.27,0],["2023-12-21",8396.27,8567.62,8396.27,8567.62,3600],["2023-12-22",8567.62,8738.98,8567.62,8738.98,6100],["2023-12-25",8653.3,8653.3,8653.3,8653.3,0],["2023-12-26",8653.3,8653.3,8653.3,8653.3,0],["2023-12-27",8653.3,8653.3,8653.3,8653.3,0],["2023-12-28",8396.27,8396.27,8396.27,8396.27,100],["2023-12-29",8396.27,8396.27,8396.27,8396.27,0],["2024-01-02",8396.27,8396.27,8396.27,8396.27,0],["2024-01-03",8396.27,8396.27,8396.27,8396.27,0],["2024-01-04",8396.27,8396.27,8396.27,8396.27,0],["2024-01-05",8396.27,8396.27,8396.27,8396.27,0],["2024-01-08",8910.33,8910.33,8824.65,8910.33,3900],["2024-01-09",8396.27,8738.98,8396.27,8738.98,6000],["2024-01-10",8567.62,8567.62,8567.62,8567.62,0],["2024-01-11",8567.62,8567.62,8567.62,8567.62,0],["2024-01-12",8567.62,8567.62,8567.62,8567.62,0],["2024-01-15",8567.62,8567.62,8567.62,8567.62,0],["2024-01-16",8567.62,8567.62,8567.62,8567.62,0],["2024-01-17",8567.62,8567.62,8567.62,8567.62,0],["2024-01-18",8567.62,8567.62,8567.62,8567.62,0],["2024-01-19",8567.62,8567.62,8567.62,8567.62,0],["2024-01-22",8396.27,8996.0,8396.27,8996.0,10000],["2024-01-23",8567.62,8567.62,8567.62,8567.62,1200],["2024-01-24",8996.0,8996.0,8996.0,8996.0,5300],["2024-01-25",8996.0,8996.0,8996.0,8996.0,0],["2024-01-26",8996.0,8996.0,8996.0,8996.0,0],["2024-01-29",8996.0,8996.0,8910.33,8910.33,800],["2024-01-30",8996.0,8996.0,8996.0,8996.0,0],["2024-01-31",8996.0,8996.0,8996.0,8996.0,0],["2024-02-01",8653.3,8653.3,8653.3,8653.3,2000],["2024-02-02",8653.3,8653.3,8653.3,8653.3,0],["2024-02-05",8910.33,8910.33,8910.33,8910.33,1000],["2024-02-06",8910.33,8910.33,8910.33,8910.33,0],["2024-02-07",8910.33,8910.33,8910.33,8910.33,0],["2024-02-15",8910.33,8910.33,8910.33,8910.33,0],["2024-02-16",8910.33,8910.33,8910.33,8910.33,0],["2024-02-19",8996.0,8996.0,8996.0,8996.0,700],["2024-02-20",8653.3,8738.98,8653.3,8738.98,2300],["2024-02-21",8738.98,8738.98,8738.98,8738.98,400],["2024-02-22",8738.98,8738.98,8738.98,8738.98,100],["2024-02-23",8738.98,8738.98,8738.98,8738.98,0],["2024-02-26",8738.98,8738.98,8738.98,8738.98,0],["2024-02-27",8824.65,8910.33,8824.65,8910.33,500],["2024-02-28",8910.33,8910.33,8910.33,8910.33,0],["2024-02-29",8910.33,8910.33,8910.33,8910.33,100],["2024-03-01",8910.33,8910.33,8910.33,8910.33,400],["2024-03-04",8910.33,8910.33,8910.33,8910.33,0],["2024-03-05",8910.33,8910.33,8910.33,8910.33,0],["2024-03-06",8996.0,8996.0,8910.33,8910.33,4000],["2024-03-07",8910.33,8910.33,8910.33,8910.33,2800],["2024-03-08",8996.0,8996.0,8996.0,8996.0,500],["2024-03-11",8996.0,8996.0,8996.0,8996.0,0],["2024-03-12",8996.0,9338.71,8996.0,9338.71,400],["2024-03-13",9338.71,9338.71,9338.71,9338.71,100],["2024-03-14",9338.71,9338.71,9338.71,9338.71,100],["2024-03-15",9338.71,9338.71,9338.71,9338.71,300],["2024-03-18",9338.71,9338.71,9338.71,9338.71,0],["2024-03-19",9253.03,9253.03,9253.03,9253.03,500],["2024-03-20",9253.03,9253.03,9253.03,9253.03,1000],["2024-03-21",9253.03,9253.03,9253.03,9253.03,0],["2024-03-22",9253.03,9253.03,9253.03,9253.03,0],["2024-03-25",9253.03,9253.03,9253.03,9253.03,0],["2024-03-26",7882.21,9338.71,7882.21,9338.71,200],["2024-03-27",8910.33,8910.33,8824.65,8824.65,1600],["2024-03-28",8824.65,8824.65,8824.65,8824.65,0],["2024-03-29",8910.33,8910.33,8910.33,8910.33,1000],["2024-04-01",8910.33,8910.33,8910.33,8910.33,0],["2024-04-02",8910.33,8910.33,8910.33,8910.33,0],["2024-04-03",8910.33,8910.33,8910.33,8910.33,0],["2024-04-04",8996.0,8996.0,8996.0,8996.0,1000],["2024-04-05",8653.3,8653.3,8653.3,8653.3,500],["2024-04-08",8653.3,8653.3,8653.3,8653.3,0],["2024-04-09",8824.65,8824.65,8824.65,8824.65,200],["2024-04-10",8824.65,8824.65,8824.65,8824.65,0],["2024-04-11",8824.65,8824.65,8824.65,8824.65,0],["2024-04-12",9081.68,9167.36,9081.68,9167.36,5000],["2024-04-15",8996.0,8996.0,8996.0,8996.0,7200],["2024-04-16",9253.03,9253.03,9253.03,9253.03,1000],["2024-04-17",7882.21,8824.65,7882.21,8824.65,200],["2024-04-19",8396.27,8567.62,8396.27,8567.62,400],["2024-04-22",8481.95,8481.95,8481.95,8481.95,0],["2024-04-23",8481.95,8481.95,8481.95,8481.95,0],["2024-04-24",8481.95,8481.95,8481.95,8481.95,0],["2024-04-25",8481.95,8481.95,8481.95,8481.95,0],["2024-04-26",8481.95,8481.95,8481.95,8481.95,0],["2024-05-02",8481.95,8481.95,8481.95,8481.95,0],["2024-05-03",9167.36,9167.36,9167.36,9167.36,100],["2024-05-06",9167.36,9167.36,9167.36,9167.36,0],["2024-05-07",9167.36,9167.36,8738.98,8738.98,800],["2024-05-08",8996.0,8996.0,8996.0,8996.0,800],["2024-05-09",8996.0,8996.0,8996.0,8996.0,8900],["2024-05-10",8996.0,8996.0,8996.0,8996.0,0],["2024-05-13",9167.36,9167.36,9167.36,9167.36,1600],["2024-05-14",9167.36,9167.36,9167.36,9167.36,300],["2024-05-15",9167.36,9167.36,9167.36,9167.36,0],["2024-05-16",9167.36,9167.36,9167.36,9167.36,0],["2024-05-17",10366.82,10366.82,10366.82,10366.82,100],["2024-05-20",10281.15,10281.15,10109.8,10195.47,600],["2024-05-21",10195.47,10195.47,10195.47,10195.47,0],["2024-05-22",10195.47,10195.47,10195.47,10195.47,0],["2024-05-23",9595.74,9595.74,9595.74,9595.74,500],["2024-05-24",9595.74,9595.74,9595.74,9595.74,0],["2024-05-27",9595.74,9595.74,9595.74,9595.74,0],["2024-05-28",8738.98,9424.39,8738.98,9424.39,7500],["2024-05-29",10709.53,10709.53,9424.39,9595.74,3400],["2024-05-30",9767.09,9852.77,9767.09,9852.77,700],["2024-05-31",8824.65,9938.44,8824.65,9938.44,300],["2024-06-03",8738.98,9081.68,8738.98,9081.68,600],["2024-06-04",8996.0,8996.0,8996.0,8996.0,0],["2024-06-05",8996.0,8996.0,8996.0,8996.0,0],["2024-06-06",9081.68,9081.68,8996.0,8996.0,5200],["2024-06-07",9081.68,9081.68,9081.68,9081.68,1500],["2024-06-10",9338.71,9338.71,9338.71,9338.71,100],["2024-06-11",9167.36,9167.36,9167.36,9167.36,300],["2024-06-12",9167.36,9167.36,9167.36,9167.36,0],["2024-06-13",9167.36,9167.36,9167.36,9167.36,2000],["2024-06-14",9424.39,9424.39,9424.39,9424.39,1000],["2024-06-17",10538.18,10538.18,9681.41,9852.77,600],["2024-06-18",8996.0,9253.03,8996.0,9253.03,400],["2024-06-19",9167.36,9167.36,9167.36,9167.36,0],["2024-06-20",9167.36,9167.36,9167.36,9167.36,0],["2024-06-21",9253.03,9253.03,9253.03,9253.03,4000],["2024-06-24",9338.71,9424.39,9253.03,9424.39,2100],["2024-06-25",9338.71,9338.71,9338.71,9338.71,0],["2024-06-26",9253.03,9253.03,9253.03,9253.03,100],["2024-06-27",9253.03,9595.74,9253.03,9595.74,400],["2024-06-28",9253.03,9253.03,9081.68,9081.68,7700],["2024-07-01",9167.36,9167.36,9167.36,9167.36,0],["2024-07-02",9167.36,9424.39,9167.36,9424.39,7800],["2024-07-03",9424.39,9424.39,9424.39,9424.39,0],["2024-07-04",9681.41,9767.09,9681.41,9767.09,4500],["2024-07-05",9253.03,10109.8,9253.03,9253.03,2300],["2024-07-08",9852.77,10024.12,9681.41,9681.41,1100],["2024-07-09",9852.77,9852.77,9852.77,9852.77,900],["2024-07-10",9253.03,9253.03,9253.03,9253.03,4100],["2024-07-11",9852.77,9852.77,9681.41,9681.41,7900],["2024-07-12",9681.41,9681.41,9681.41,9681.41,100],["2024-07-15",9681.41,9681.41,9681.41,9681.41,0],["2024-07-16",9681.41,9681.41,9681.41,9681.41,0],["2024-07-17",9681.41,9681.41,9338.71,9338.71,2000],["2024-07-18",9338.71,9338.71,9253.03,9253.03,1600],["2024-07-19",9253.03,9253.03,9253.03,9253.03,0],["2024-07-22",9253.03,9253.03,9253.03,9253.03,0],["2024-07-23",9595.74,9681.41,9510.06,9510.06,12900],["2024-07-24",9595.74,9595.74,9595.74,9595.74,200],["2024-07-25",9595.74,9595.74,9595.74,9595.74,200],["2024-07-26",9595.74,9767.09,9595.74,9767.09,400],["2024-07-29",9681.41,9681.41,9681.41,9681.41,0],["2024-07-30",8824.65,9253.03,8824.65,9253.03,200],["2024-07-31",9767.09,9767.09,9767.09,9767.09,100],["2024-08-01",9767.09,10024.12,9767.09,9767.09,12200],["2024-08-02",11137.91,11137.91,9424.39,10709.53,3500],["2024-08-05",10195.47,10195.47,10024.12,10024.12,200],["2024-08-06",9767.09,9852.77,9767.09,9852.77,2000],["2024-08-07",9424.39,11137.91,9253.03,9253.03,4500],["2024-08-08",9852.77,9852.77,9852.77,9852.77,0],["2024-08-09",9253.03,9852.77,9253.03,9852.77,6000],["2024-08-12",9253.03,9253.03,9253.03,9253.03,400],["2024-08-13",9253.03,9253.03,9253.03,9253.03,0],["2024-08-14",9253.03,9253.03,9253.03,9253.03,0],["2024-08-15",10452.5,10452.5,10452.5,10452.5,300],["2024-08-16",9253.03,9510.06,9253.03,9424.39,3400],["2024-08-19",9424.39,9424.39,9424.39,9424.39,0],["2024-08-20",9424.39,9424.39,9424.39,9424.39,0],["2024-08-21",9595.74,9681.41,9595.74,9681.41,200],["2024-08-22",9681.41,9681.41,9681.41,9681.41,0],["2024-08-23",9681.41,9681.41,9681.41,9681.41,0],["2024-08-26",9681.41,9681.41,9681.41,9681.41,0],["2024-08-27",9681.41,9852.77,9681.41,9852.77,4400],["2024-08-28",9767.09,9767.09,9767.09,9767.09,0],["2024-08-29",9767.09,9767.09,9767.09,9767.09,0],["2024-08-30",9767.09,9767.09,9767.09,9767.09,0],["2024-09-04",9767.09,9767.09,9767.09,9767.09,0],["2024-09-05",10281.15,10281.15,10109.8,10109.8,1600],["2024-09-06",10195.47,10195.47,10195.47,10195.47,4300],["2024-09-09",9681.41,10195.47,9424.39,10195.47,10400],["2024-09-10",10795.2,10795.2,9938.44,10366.82,6100],["2024-09-11",11394.94,11394.94,10366.82,10366.82,9500],["2024-09-12",10281.15,10452.5,10281.15,10452.5,4000],["2024-09-13",11480.61,11480.61,10024.12,10281.15,11800],["2024-09-16",10452.5,10452.5,10281.15,10281.15,12700],["2024-09-17",10929.51,10929.51,10466.39,10466.39,3400],["2024-09-18",10466.39,10466.39,10466.39,10466.39,500],["2024-09-19",10373.77,10466.39,10373.77,10466.39,2500],["2024-09-20",10466.39,10466.39,10466.39,10466.39,0],["2024-09-23",10373.77,10373.77,10373.77,10373.77,100],["2024-09-24",11670.49,11670.49,11670.49,11670.49,1000],["2024-09-25",10003.28,11485.25,10003.28,10929.51,1765400],["2024-09-26",9262.3,10836.89,9262.3,10836.89,26800],["2024-09-27",10188.52,11300.0,10188.52,10744.26,16300],["2024-09-30",10651.64,10836.89,10281.15,10651.64,9900],["2024-10-01",10559.02,11022.13,10559.02,10744.26,6900],["2024-10-02",10744.26,11022.13,10559.02,10836.89,11500],["2024-10-03",11022.13,11022.13,10744.26,10744.26,16000],["2024-10-04",11022.13,11022.13,10651.64,10651.64,5000],["2024-10-07",11022.13,11022.13,10744.26,11022.13,26800],["2024-10-08",10466.39,11022.13,10466.39,11022.13,4500],["2024-10-09",10651.64,10651.64,10559.02,10559.02,955100],["2024-10-10",10559.02,10559.02,10559.02,10559.02,0],["2024-10-11",10559.02,10559.02,10559.02,10559.02,0],["2024-10-14",10559.02,10559.02,10559.02,10559.02,300],["2024-10-15",10559.02,10559.02,10559.02,10559.02,0],["2024-10-16",10744.26,10744.26,10651.64,10651.64,3000],["2024-10-17",10744.26,10744.26,10744.26,10744.26,2000],["2024-10-18",10836.89,10929.51,10836.89,10929.51,1300],["2024-10-21",10929.51,10929.51,10929.51,10929.51,1300],["2024-10-22",10929.51,10929.51,10929.51,10929.51,0],["2024-10-23",10929.51,10929.51,10929.51,10929.51,0],["2024-10-24",10651.64,10651.64,10651.64,10651.64,100],["2024-10-25",10651.64,10651.64,10651.64,10651.64,0],["2024-10-28",10836.89,10836.89,10836.89,10836.89,200],["2024-10-29",10836.89,10836.89,10836.89,10836.89,0],["2024-10-30",10836.89,10836.89,10836.89,10836.89,0],["2024-10-31",10836.89,10836.89,10836.89,10836.89,0],["2024-11-01",10651.64,10651.64,10651.64,10651.64,500],["2024-11-04",10744.26,10744.26,10744.26,10744.26,200],["2024-11-05",10744.26,10744.26,10744.26,10744.26,0],["2024-11-06",10651.64,10929.51,10281.15,10929.51,2800],["2024-11-07",10929.51,10929.51,10929.51,10929.51,1000],["2024-11-08",10929.51,10929.51,10929.51,10929.51,0],["2024-11-11",10651.64,11022.13,10651.64,10929.51,2700],["2024-11-12",11670.49,11670.49,10929.51,11485.25,2700],["2024-11-13",9818.03,11392.62,9818.03,11392.62,5800],["2024-11-14",9910.66,11207.38,9910.66,11207.38,600],["2024-11-15",9910.66,11207.38,9910.66,11207.38,600],["2024-11-18",10003.28,11022.13,10003.28,11022.13,600],["2024-11-19",10651.64,11022.13,10651.64,11022.13,4100],["2024-11-20",10188.52,11207.38,10188.52,11207.38,1600],["2024-11-21",10373.77,11022.13,10373.77,11022.13,2600],["2024-11-22",10929.51,11022.13,10929.51,10929.51,900],["2024-11-25",11022.13,11022.13,11022.13,11022.13,2500],["2024-11-26",11114.75,11114.75,11114.75,11114.75,200],["2024-11-27",11114.75,11114.75,11114.75,11114.75,0],["2024-11-28",11114.75,11114.75,11114.75,11114.75,300],["2024-11-29",11022.13,11114.75,11022.13,11022.13,500],["2024-12-02",11114.75,11300.0,11022.13,11300.0,9700],["2024-12-03",11300.0,11300.0,11300.0,11300.0,7300],["2024-12-04",11577.87,11577.87,11300.0,11300.0,2800],["2024-12-05",11577.87,11577.87,11485.25,11485.25,3600],["2024-12-06",11670.49,11670.49,11485.25,11485.25,2800],["2024-12-09",11670.49,11670.49,11300.0,11300.0,1400],["2024-12-10",11670.49,11670.49,11300.0,11300.0,4500],["2024-12-11",11577.87,11577.87,11485.25,11485.25,4100],["2024-12-12",11300.0,11577.87,11300.0,11577.87,15800],["2024-12-13",11670.49,11763.11,11577.87,11577.87,7900],["2024-12-16",11577.87,11670.49,11577.87,11670.49,6800],["2024-12-17",13245.08,13245.08,11207.38,12133.61,4800],["2024-12-18",10651.64,12411.48,10651.64,11670.49,2600],["2024-12-19",10651.64,12318.85,10651.64,11577.87,4400],["2024-12-20",12411.48,12411.48,11577.87,11577.87,3700],["2024-12-23",11577.87,13245.08,11577.87,12318.85,4400],["2024-12-24",11763.11,12040.98,11763.11,12040.98,4000],["2024-12-25",12040.98,12040.98,12040.98,12040.98,2600],["2024-12-26",12040.98,12040.98,12040.98,12040.98,0],["2024-12-27",11577.87,11577.87,11392.62,11392.62,1500],["2024-12-30",11392.62,12040.98,11392.62,12040.98,2000],["2024-12-31",11392.62,12040.98,11392.62,12040.98,600],["2025-01-02",11392.62,12781.97,11392.62,12040.98,6100],["2025-01-03",12689.34,12689.34,12596.72,12596.72,1000],["2025-01-06",11670.49,12689.34,11670.49,12504.1,11100],["2025-01-07",11763.11,11855.74,11763.11,11855.74,2100],["2025-01-08",12411.48,12411.48,11855.74,11855.74,8600],["2025-01-09",12874.59,12874.59,12226.23,12318.85,8000],["2025-01-10",12411.48,12411.48,12411.48,12411.48,500],["2025-01-13",12411.48,12411.48,12411.48,12411.48,1100],["2025-01-14",12040.98,12040.98,12040.98,12040.98,1500],["2025-01-15",12874.59,12874.59,12040.98,12040.98,12000],["2025-01-16",11948.36,11948.36,11763.11,11763.11,2200],["2025-01-17",12874.59,12874.59,12874.59,12874.59,100],["2025-01-20",12040.98,12040.98,11763.11,11763.11,2900],["2025-01-21",11763.11,11948.36,11763.11,11948.36,5700],["2025-01-22",12040.98,12318.85,11855.74,12226.23,5200],["2025-01-23",12226.23,12226.23,12226.23,12226.23,400],["2025-01-24",11670.49,11670.49,11392.62,11577.87,10200],["2025-02-03",12596.72,12596.72,12040.98,12040.98,1000],["2025-02-04",12411.48,12411.48,11392.62,11392.62,1100],["2025-02-05",12226.23,12411.48,11485.25,11485.25,4400],["2025-02-06",10466.39,12411.48,10466.39,11207.38,700],["2025-02-07",12226.23,12226.23,11300.0,11300.0,600],["2025-02-10",11670.49,12318.85,11670.49,12318.85,600],["2025-02-11",12411.48,12411.48,11670.49,11670.49,4300],["2025-02-12",11763.11,11763.11,11763.11,11763.11,100],["2025-02-13",12411.48,12411.48,12411.48,12411.48,100],["2025-02-14",11670.49,12040.98,11670.49,12040.98,200],["2025-02-17",12318.85,12318.85,12040.98,12318.85,21400],["2025-02-18",11577.87,11577.87,11577.87,11577.87,200],["2025-02-19",11577.87,12133.61,11577.87,12133.61,800],["2025-02-20",12504.1,12504.1,11763.11,11763.11,1600],["2025-02-21",11670.49,11670.49,11670.49,11670.49,100],["2025-02-24",11670.49,11670.49,11670.49,11670.49,0],["2025-02-25",11670.49,11670.49,11485.25,11577.87,1700],["2025-02-26",11670.49,11670.49,11670.49,11670.49,0],["2025-02-27",11670.49,11670.49,11670.49,11670.49,0],["2025-02-28",11670.49,11670.49,11207.38,11207.38,800],["2025-03-03",11577.87,11577.87,11577.87,11577.87,0],["2025-03-04",11577.87,11577.87,11577.87,11577.87,0],["2025-03-05",11577.87,11670.49,11114.75,11114.75,1100],["2025-03-06",11577.87,11577.87,11577.87,11577.87,0],["2025-03-07",11485.25,11485.25,11485.25,11485.25,100],["2025-03-10",12040.98,12040.98,12040.98,12040.98,100],["2025-03-11",11114.75,12040.98,11022.13,12040.98,6200],["2025-03-12",11114.75,11114.75,11114.75,11114.75,100],["2025-03-13",11763.11,11763.11,11763.11,11763.11,4300],["2025-03-14",11763.11,11763.11,11763.11,11763.11,6400],["2025-03-17",11763.11,11763.11,11763.11,11763.11,8900],["2025-03-18",11763.11,11763.11,11763.11,11763.11,0],["2025-03-19",11114.75,11114.75,11114.75,11114.75,100],["2025-03-20",11114.75,11114.75,11114.75,11114.75,0],["2025-03-21",12040.98,12040.98,12040.98,12040.98,300],["2025-03-24",12040.98,12040.98,12040.98,12040.98,0],["2025-03-25",11114.75,12040.98,11114.75,12040.98,5900],["2025-03-26",11485.25,11485.25,11485.25,11485.25,0],["2025-03-27",11485.25,11485.25,11485.25,11485.25,0],["2025-03-28",11485.25,11485.25,11485.25,11485.25,0],["2025-03-31",11207.38,11207.38,11207.38,11207.38,1000],["2025-04-01",11300.0,11300.0,11300.0,11300.0,4100],["2025-04-02",12040.98,12040.98,12040.98,12040.98,100],["2025-04-03",11114.75,11207.38,11114.75,11207.38,500],["2025-04-04",11114.75,11114.75,11114.75,11114.75,2600],["2025-04-08",11114.75,11114.75,11114.75,11114.75,300],["2025-04-09",11114.75,11114.75,11114.75,11114.75,0],["2025-04-10",11948.36,11948.36,11855.74,11948.36,800],["2025-04-11",10651.64,11577.87,10651.64,11577.87,200],["2025-04-14",10651.64,11763.11,10651.64,11763.11,200],["2025-04-15",11207.38,11207.38,11207.38,11207.38,0],["2025-04-16",11577.87,11577.87,11485.25,11485.25,20100],["2025-04-17",11485.25,11485.25,11485.25,11485.25,0],["2025-04-18",10651.64,10651.64,10651.64,10651.64,100],["2025-04-21",11114.75,11114.75,10651.64,10651.64,1000],["2025-04-22",10929.51,10929.51,10929.51,10929.51,0],["2025-04-23",10929.51,10929.51,10929.51,10929.51,500000],["2025-04-24",10929.51,10929.51,10929.51,10929.51,300],["2025-04-25",11114.75,11114.75,11114.75,11114.75,5000],["2025-04-28",11485.25,11485.25,11485.25,11485.25,100],["2025-04-29",11485.25,11485.25,11485.25,11485.25,0],["2025-05-05",11485.25,11485.25,11485.25,11485.25,0],["2025-05-06",11485.25,11485.25,11485.25,11485.25,0],["2025-05-07",11485.25,11485.25,11485.25,11485.25,1000],["2025-05-08",10651.64,12967.21,10651.64,12967.21,1200],["2025-05-09",10651.64,10744.26,10651.64,10744.26,1300],["2025-05-12",10929.51,10929.51,10929.51,10929.51,1000],["2025-05-13",10929.51,10929.51,10929.51,10929.51,0],["2025-05-14",10929.51,10929.51,10929.51,10929.51,0],["2025-05-15",12040.98,12040.98,12040.98,12040.98,1000],["2025-05-16",12040.98,12040.98,12040.98,12040.98,0],["2025-05-19",12040.98,12040.98,12040.98,12040.98,0],["2025-05-20",10836.89,10836.89,10836.89,10836.89,100],["2025-05-21",11114.75,11114.75,11114.75,11114.75,800],["2025-05-22",11114.75,11114.75,11114.75,11114.75,5000],["2025-05-23",11114.75,11485.25,11114.75,11485.25,5000],["2025-05-26",11300.0,11300.0,11300.0,11300.0,0],["2025-05-27",11300.0,11300.0,11300.0,11300.0,100],["2025-05-28",11300.0,11300.0,11300.0,11300.0,0],["2025-05-29",11300.0,11300.0,11300.0,11300.0,3000],["2025-05-30",11577.87,11577.87,11114.75,11114.75,1100],["2025-06-02",11114.75,11114.75,11114.75,11114.75,2600],["2025-06-03",11392.62,11392.62,11114.75,11114.75,3200],["2025-06-04",11392.62,11392.62,10651.64,10651.64,4300],["2025-06-05",11485.25,11485.25,11485.25,11485.25,100],["2025-06-06",11577.87,11577.87,11577.87,11577.87,100],["2025-06-09",11577.87,11577.87,11577.87,11577.87,200],["2025-06-10",10651.64,10651.64,10651.64,10651.64,4600],["2025-06-11",10651.64,10651.64,10651.64,10651.64,0],["2025-06-12",10744.26,11114.75,10744.26,11114.75,1600],["2025-06-13",11114.75,11114.75,11114.75,11114.75,200],["2025-06-16",11114.75,11114.75,11114.75,11114.75,0],["2025-06-17",11948.36,11948.36,11114.75,11114.75,2100],["2025-06-18",11114.75,11948.36,10929.51,11577.87,5200],["2025-06-19",11114.75,11114.75,11114.75,11114.75,3900],["2025-06-20",11114.75,11114.75,11114.75,11114.75,2000],["2025-06-23",11114.75,11114.75,11114.75,11114.75,2000],["2025-06-24",11577.87,11670.49,11577.87,11670.49,600],["2025-06-25",10929.51,10929.51,10929.51,10929.51,100],["2025-06-26",10929.51,10929.51,10929.51,10929.51,0],["2025-06-27",10929.51,10929.51,10929.51,10929.51,0],["2025-06-30",11114.75,11114.75,11114.75,11114.75,800],["2025-07-01",11114.75,11114.75,11114.75,11114.75,0],["2025-07-02",11114.75,11114.75,11114.75,11114.75,0],["2025-07-03",11114.75,11114.75,11114.75,11114.75,1300],["2025-07-04",10929.51,11022.13,10929.51,10929.51,700],["2025-07-07",11114.75,11114.75,11114.75,11114.75,5000],["2025-07-08",11114.75,11114.75,11114.75,11114.75,500],["2025-07-09",10836.89,10836.89,10836.89,10836.89,600],["2025-07-10",11114.75,11114.75,11114.75,11114.75,5600],["2025-07-11",10929.51,10929.51,10836.89,10836.89,1000],["2025-07-14",11114.75,11114.75,11114.75,11114.75,2500],["2025-07-15",11114.75,11114.75,11114.75,11114.75,4000],["2025-07-16",11207.38,11207.38,11207.38,11207.38,0],["2025-07-17",11207.38,11207.38,11207.38,11207.38,0],["2025-07-18",11207.38,11207.38,11207.38,11207.38,0],["2025-07-21",11207.38,11207.38,11207.38,11207.38,0],["2025-07-22",11207.38,11207.38,11207.38,11207.38,0],["2025-07-23",11207.38,11207.38,11207.38,11207.38,0],["2025-07-24",11207.38,11207.38,11207.38,11207.38,0],["2025-07-25",10836.89,10836.89,10744.26,10744.26,200],["2025-07-28",10836.89,10836.89,10836.89,10836.89,200],["2025-07-29",11114.75,11114.75,11114.75,11114.75,300],["2025-07-30",11114.75,11114.75,11114.75,11114.75,0],["2025-07-31",11114.75,11114.75,11114.75,11114.75,0],["2025-08-01",11022.13,11022.13,11022.13,11022.13,100],["2025-08-04",11022.13,11022.13,11022.13,11022.13,100],["2025-08-05",11114.75,11114.75,11022.13,11022.13,2800],["2025-08-06",11022.13,11022.13,10929.51,10929.51,2800],["2025-08-07",10929.51,10929.51,10929.51,10929.51,0],["2025-08-08",10929.51,10929.51,10836.89,10836.89,2100],["2025-08-11",11022.13,11022.13,10929.51,10929.51,3100],["2025-08-12",10836.89,10836.89,10836.89,10836.89,100],["2025-08-13",11022.13,11022.13,11022.13,11022.13,900],["2025-08-14",11022.13,11022.13,11022.13,11022.13,0],["2025-08-15",11022.13,11022.13,11022.13,11022.13,0],["2025-08-18",11022.13,11022.13,11022.13,11022.13,0],["2025-08-19",11022.13,11114.75,11022.13,11114.75,200],["2025-08-20",11114.75,11114.75,11114.75,11114.75,0],["2025-08-21",11114.75,11114.75,11114.75,11114.75,0],["2025-08-22",11114.75,11114.75,11114.75,11114.75,0],["2025-08-25",11114.75,11114.75,11114.75,11114.75,100],["2025-08-26",11114.75,11114.75,11114.75,11114.75,0],["2025-08-27",11022.13,11022.13,11022.13,11022.13,2100],["2025-08-28",11114.75,11114.75,11114.75,11114.75,1300],["2025-08-29",11114.75,11114.75,11114.75,11114.75,500],["2025-09-03",11114.75,11114.75,10929.51,10929.51,2300],["2025-09-04",11022.13,11022.13,11022.13,11022.13,0],["2025-09-05",11022.13,11022.13,11022.13,11022.13,0],["2025-09-08",10929.51,11022.13,10836.89,11022.13,1300],["2025-09-09",10929.51,10929.51,10929.51,10929.51,2600],["2025-09-10",10929.51,10929.51,10929.51,10929.51,0],["2025-09-11",10929.51,10929.51,10929.51,10929.51,3000],["2025-09-12",10929.51,10929.51,10929.51,10929.51,1000],["2025-09-15",10929.51,10929.51,10929.51,10929.51,300],["2025-09-16",10929.51,11022.13,10929.51,10929.51,2100],["2025-09-17",11022.13,11022.13,11022.13,11022.13,2100],["2025-09-18",11022.13,11022.13,11022.13,11022.13,0],["2025-09-19",11022.13,11022.13,11022.13,11022.13,0],["2025-09-22",11022.13,11022.13,11022.13,11022.13,1000],["2025-09-23",11022.13,11022.13,11022.13,11022.13,0],["2025-09-24",11022.13,11022.13,11022.13,11022.13,0],["2025-09-25",11022.13,11022.13,11022.13,11022.13,0],["2025-09-26",11022.13,11022.13,11022.13,11022.13,0],["2025-09-29",11022.13,11022.13,11022.13,11022.13,0],["2025-09-30",11114.75,11114.75,11114.75,11114.75,1000],["2025-10-01",11114.75,11114.75,11114.75,11114.75,0],["2025-10-02",11114.75,11114.75,11114.75,11114.75,0],["2025-10-03",11114.75,11114.75,11114.75,11114.75,0],["2025-10-06",11114.75,11114.75,11114.75,11114.75,0],["2025-10-07",11114.75,11114.75,11114.75,11114.75,0],["2025-10-08",11114.75,11114.75,11114.75,11114.75,0],["2025-10-09",11114.75,11114.75,11114.75,11114.75,0],["2025-10-10",11114.75,11114.75,11114.75,11114.75,0],["2025-10-13",11114.75,11114.75,11114.75,11114.75,0],["2025-10-14",11114.75,11114.75,11114.75,11114.75,0],["2025-10-15",11114.75,11114.75,11114.75,11114.75,0],["2025-10-16",10836.89,10836.89,10836.89,10836.89,100],["2025-10-17",11022.13,11022.13,11022.13,11022.13,600],["2025-10-20",11022.13,11022.13,11022.13,11022.13,0],["2025-10-21",11022.13,11022.13,11022.13,11022.13,0],["2025-10-22",11022.13,11022.13,11022.13,11022.13,0],["2025-10-23",11022.13,11022.13,11022.13,11022.13,0],["2025-10-24",10929.51,10929.51,10929.51,10929.51,1900],["2025-10-27",10929.51,10929.51,10929.51,10929.51,100],["2025-10-28",10929.51,10929.51,10929.51,10929.51,0],["2025-10-29",10929.51,10929.51,10929.51,10929.51,0],["2025-10-30",10929.51,10929.51,10929.51,10929.51,0],["2025-10-31",10929.51,10929.51,10929.51,10929.51,0],["2025-11-03",10929.51,10929.51,10929.51,10929.51,300],["2025-11-04",10929.51,10929.51,10929.51,10929.51,0],["2025-11-05",10929.51,10929.51,10929.51,10929.51,0],["2025-11-06",11022.13,11022.13,11022.13,11022.13,100],["2025-11-07",11022.13,11022.13,11022.13,11022.13,0],["2025-11-10",11022.13,11022.13,11022.13,11022.13,100],["2025-11-11",11022.13,11022.13,10188.52,10188.52,600],["2025-11-12",10373.77,10373.77,10373.77,10373.77,0],["2025-11-13",10373.77,10373.77,10373.77,10373.77,0],["2025-11-14",10373.77,10373.77,10373.77,10373.77,0],["2025-11-17",10466.39,10466.39,10373.77,10373.77,1100],["2025-11-18",10373.77,10373.77,10373.77,10373.77,0],["2025-11-19",10466.39,10466.39,10466.39,10466.39,500],["2025-11-20",10836.89,10836.89,10836.89,10836.89,100],["2025-11-21",11022.13,11022.13,11022.13,11022.13,1100],["2025-11-24",11114.75,11207.38,11114.75,11207.38,500],["2025-11-25",11207.38,11207.38,11207.38,11207.38,2100],["2025-11-26",11300.0,11392.62,11300.0,11300.0,500],["2025-11-27",11300.0,11392.62,11300.0,11392.62,200],["2025-11-28",11392.62,11392.62,11392.62,11392.62,0],["2025-12-01",11300.0,11300.0,11300.0,11300.0,2000],["2025-12-02",11000.0,11500.0,11000.0,11500.0,6200],["2025-12-03",11500.0,11500.0,11500.0,11500.0,2000],["2025-12-04",11500.0,11500.0,11500.0,11500.0,0],["2025-12-05",11400.0,11400.0,11400.0,11400.0,200],["2025-12-08",11400.0,11400.0,11400.0,11400.0,0],["2025-12-09",11400.0,11400.0,11400.0,11400.0,0],["2025-12-10",11400.0,11400.0,11400.0,11400.0,700],["2025-12-11",11000.0,11400.0,9700.0,11400.0,2900],["2025-12-12",11100.0,11100.0,11100.0,11100.0,100],["2025-12-15",11100.0,11100.0,11100.0,11100.0,0],["2025-12-16",11100.0,11100.0,11100.0,11100.0,0],["2025-12-17",11100.0,11100.0,11100.0,11100.0,0],["2025-12-18",11100.0,11100.0,11100.0,11100.0,0],["2025-12-19",11100.0,11100.0,11100.0,11100.0,0],["2025-12-22",11700.0,11700.0,11700.0,11700.0,600],["2025-12-23",11600.0,11600.0,11600.0,11600.0,100],["2025-12-24",11600.0,11600.0,11600.0,11600.0,0],["2025-12-25",11600.0,11600.0,11600.0,11600.0,0],["2025-12-26",11600.0,11600.0,11600.0,11600.0,1000],["2025-12-29",11600.0,11600.0,11600.0,11600.0,0],["2025-12-30",11600.0,11600.0,10000.0,11600.0,2100],["2025-12-31",11500.0,11500.0,11500.0,11500.0,1000],["2026-01-05",11500.0,11500.0,11000.0,11000.0,1800],["2026-01-06",11300.0,11300.0,11300.0,11300.0,0],["2026-01-07",11300.0,11300.0,11300.0,11300.0,100],["2026-01-08",11500.0,11500.0,11500.0,11500.0,500],["2026-01-09",11500.0,11700.0,11500.0,11700.0,4000],["2026-01-12",11600.0,11600.0,11600.0,11600.0,0],["2026-01-13",11600.0,11600.0,11500.0,11500.0,500],["2026-01-14",11500.0,11500.0,11500.0,11500.0,2000],["2026-01-15",11500.0,11500.0,11000.0,11000.0,1300],["2026-01-16",11600.0,11600.0,11400.0,11400.0,1100],["2026-01-19",11400.0,11400.0,11400.0,11400.0,2600],["2026-01-20",11500.0,11500.0,11500.0,11500.0,2600],["2026-01-21",11500.0,11900.0,11500.0,11500.0,300],["2026-01-22",11600.0,11600.0,11600.0,11600.0,100],["2026-01-23",11600.0,11600.0,11600.0,11600.0,100],["2026-01-26",11600.0,11600.0,11600.0,11600.0,200],["2026-01-27",11600.0,11600.0,11000.0,11000.0,5200],["2026-01-28",11000.0,11000.0,11000.0,11000.0,1100],["2026-01-29",11000.0,11000.0,10700.0,10700.0,9800],["2026-01-30",10800.0,10800.0,10800.0,10800.0,0],["2026-02-02",11700.0,11800.0,11500.0,11500.0,4200],["2026-02-03",11600.0,11600.0,11600.0,11600.0,200],["2026-02-04",11600.0,11600.0,11000.0,11000.0,1100],["2026-02-05",11100.0,11100.0,11100.0,11100.0,0],["2026-02-06",11100.0,11200.0,11100.0,11200.0,600],["2026-02-09",11100.0,11100.0,11100.0,11100.0,0],["2026-02-10",11100.0,11100.0,11000.0,11100.0,1400],["2026-02-11",11000.0,11000.0,11000.0,11000.0,0],["2026-02-12",11000.0,11300.0,11000.0,11300.0,1700],["2026-02-13",11200.0,11200.0,11200.0,11200.0,300],["2026-02-23",11200.0,11200.0,11200.0,11200.0,0],["2026-02-24",11000.0,11300.0,11000.0,11300.0,1000],["2026-02-25",11200.0,11400.0,11200.0,11400.0,700],["2026-02-26",11300.0,11300.0,11300.0,11300.0,200],["2026-02-27",11300.0,11500.0,11300.0,11500.0,800],["2026-03-02",11500.0,11800.0,11500.0,11700.0,900],["2026-03-03",11300.0,11300.0,11300.0,11300.0,100],["2026-03-04",11300.0,11300.0,11200.0,11200.0,600],["2026-03-05",11200.0,11200.0,11200.0,11200.0,0],["2026-03-06",11200.0,11200.0,11100.0,11100.0,800],["2026-03-09",11100.0,11100.0,11100.0,11100.0,100],["2026-03-10",11000.0,11200.0,10000.0,11100.0,800],["2026-03-11",10900.0,11000.0,10900.0,11000.0,300],["2026-03-12",11100.0,11200.0,11100.0,11200.0,400],["2026-03-13",11200.0,11200.0,11200.0,11200.0,100],["2026-03-16",11200.0,11200.0,11200.0,11200.0,0],["2026-03-17",11200.0,11200.0,11200.0,11200.0,0],["2026-03-18",11200.0,11200.0,11200.0,11200.0,0],["2026-03-19",11200.0,11200.0,11200.0,11200.0,0],["2026-03-20",11200.0,11200.0,11200.0,11200.0,0],["2026-03-23",11000.0,11300.0,9600.0,11300.0,400],["2026-03-24",10400.0,10400.0,10400.0,10400.0,500],["2026-03-25",10400.0,10400.0,10400.0,10400.0,0],["2026-03-26",10400.0,10400.0,10400.0,10400.0,0],["2026-03-27",10400.0,10400.0,10400.0,10400.0,0],["2026-03-30",10400.0,10400.0,10400.0,10400.0,0],["2026-03-31",11200.0,11200.0,11200.0,11200.0,100],["2026-04-01",11200.0,11200.0,11200.0,11200.0,300],["2026-04-02",11200.0,11200.0,11200.0,11200.0,0],["2026-04-03",11200.0,11200.0,11200.0,11200.0,0],["2026-04-06",11200.0,11200.0,11200.0,11200.0,100],["2026-04-07",11000.0,11200.0,11000.0,11000.0,1500],["2026-04-08",11000.0,11000.0,11000.0,11000.0,0],["2026-04-09",11000.0,11000.0,11000.0,11000.0,200],["2026-04-10",11000.0,11000.0,11000.0,11000.0,0],["2026-04-13",9600.0,9600.0,9600.0,9600.0,100],["2026-04-14",11000.0,11000.0,10200.0,10200.0,2600],["2026-04-15",11000.0,11000.0,11000.0,11000.0,100],["2026-04-16",11000.0,11000.0,11000.0,11000.0,1100],["2026-04-17",11000.0,11000.0,11000.0,11000.0,100],["2026-04-20",11000.0,11000.0,11000.0,11000.0,500],["2026-04-21",11000.0,11000.0,11000.0,11000.0,1100],["2026-04-22",11000.0,11000.0,11000.0,11000.0,2100],["2026-04-23",10900.0,10900.0,10900.0,10900.0,500],["2026-04-24",10900.0,10900.0,10900.0,10900.0,0],["2026-04-28",10900.0,10900.0,10900.0,10900.0,0],["2026-04-29",11000.0,11000.0,11000.0,11000.0,2400],["2026-05-04",11000.0,11000.0,11000.0,11000.0,4500],["2026-05-05",11000.0,11000.0,11000.0,11000.0,2400],["2026-05-06",10200.0,11000.0,10200.0,11000.0,1200],["2026-05-07",10900.0,10900.0,10900.0,10900.0,0],["2026-05-08",10900.0,10900.0,10900.0,10900.0,0],["2026-05-11",10900.0,10900.0,10900.0,10900.0,100],["2026-05-12",11000.0,11000.0,11000.0,11000.0,2300],["2026-05-13",11000.0,11000.0,11000.0,11000.0,1600],["2026-05-14",11000.0,11000.0,11000.0,11000.0,0],["2026-05-15",11000.0,11000.0,11000.0,11000.0,1000],["2026-05-18",11000.0,11000.0,11000.0,11000.0,15000],["2026-05-19",11000.0,11000.0,11000.0,11000.0,2600],["2026-05-20",11100.0,11100.0,11100.0,11100.0,1000],["2026-05-21",11000.0,11000.0,11000.0,11000.0,3400],["2026-05-22",11000.0,11000.0,11000.0,11000.0,0],["2026-05-25",11000.0,11000.0,11000.0,11000.0,0],["2026-05-26",10800.0,11000.0,10800.0,11000.0,200],["2026-05-27",10900.0,10900.0,10900.0,10900.0,0],["2026-05-28",10900.0,10900.0,10900.0,10900.0,0],["2026-05-29",10900.0,10900.0,10900.0,10900.0,0],["2026-06-01",10900.0,10900.0,10900.0,10900.0,0],["2026-06-02",10900.0,10900.0,10900.0,10900.0,0],["2026-06-03",10900.0,10900.0,10900.0,10900.0,0],["2026-06-04",10900.0,10900.0,10900.0,10900.0,0],["2026-06-05",10900.0,10900.0,10900.0,10900.0,0],["2026-06-08",10900.0,10900.0,10900.0,10900.0,0],["2026-06-09",10900.0,10900.0,10900.0,10900.0,0],["2026-06-10",10900.0,10900.0,10900.0,10900.0,0],["2026-06-11",10900.0,10900.0,10900.0,10900.0,0],["2026-06-12",10900.0,10900.0,10900.0,10900.0,0],["2026-06-15",10900.0,10900.0,10900.0,10900.0,0],["2026-06-16",10900.0,10900.0,10900.0,10900.0,0],["2026-06-17",10800.0,11000.0,10800.0,11000.0,400],["2026-06-18",10900.0,10900.0,10900.0,10900.0,0],["2026-06-19",10900.0,10900.0,10900.0,10900.0,0],["2026-06-22",10900.0,10900.0,10900.0,10900.0,0],["2026-06-23",10900.0,10900.0,10900.0,10900.0,0],["2026-06-24",10900.0,10900.0,10900.0,10900.0,0],["2026-06-25",10900.0,10900.0,10900.0,10900.0,0],["2026-06-26",10100.0,11200.0,10100.0,11200.0,200],["2026-06-29",11200.0,11200.0,11200.0,11200.0,1100],["2026-06-30",11200.0,11200.0,11200.0,11200.0,0],["2026-07-01",11200.0,11200.0,11200.0,11200.0,0],["2026-07-02",11200.0,11200.0,11200.0,11200.0,0],["2026-07-03",11200.0,11200.0,11200.0,11200.0,0],["2026-07-06",11200.0,11200.0,11200.0,11200.0,100],["2026-07-07",11200.0,11200.0,11200.0,11200.0,0],["2026-07-08",10500.0,10500.0,10500.0,10500.0,5000],["2026-07-09",9800.0,9800.0,9800.0,9800.0,800],["2026-07-10",9800.0,9800.0,9800.0,9800.0,0],["2026-07-13",9800.0,9800.0,9800.0,9800.0,0],["2026-07-14",9800.0,9800.0,9800.0,9800.0,0],["2026-07-15",9800.0,9800.0,9800.0,9800.0,0],["2026-07-16",9800.0,9800.0,9800.0,9800.0,0],["2026-07-17",9800.0,9800.0,9800.0,9800.0,0],["2026-07-20",9800.0,9800.0,9800.0,9800.0,0],["2026-07-21",9800.0,9800.0,9800.0,9800.0,0],["2026-07-22",9800.0,9800.0,9800.0,9800.0,0],["2026-07-23",9800.0,9800.0,9800.0,9800.0,0],["2026-07-24",9800.0,9800.0,9800.0,9800.0,0],["2026-07-27",9800.0,9800.0,9800.0,9800.0,0],["2026-07-28",9800.0,9800.0,9800.0,9800.0,1000],["2026-07-29",9800.0,9800.0,9800.0,9800.0,0],["2026-07-30",9800.0,9800.0,9800.0,9800.0,0],["2026-07-31",9800.0,9800.0,9800.0,9800.0,0],["2026-08-03",9800.0,9800.0,9800.0,9800.0,0],["2026-08-04",9800.0,9800.0,9800.0,9800.0,0],["2026-08-05",9800.0,9800.0,9800.0,9800.0,0],["2026-08-06",9800.0,9800.0,9800.0,9800.0,0],["2026-08-07",9800.0,10800.0,9800.0,10800.0,500],["2026-08-10",10100.0,10100.0,10100.0,10100.0,0],["2026-08-11",10100.0,10100.0,10100.0,10100.0,0],["2026-08-12",10100.0,10100.0,10100.0,10100.0,0],["2026-08-13",11000.0,11000.0,11000.0,11000.0,2500],["2026-08-14",11000.0,11000.0,11000.0,11000.0,0],["2026-08-17",11000.0,11000.0,11000.0,11000.0,0],["2026-08-18",11000.0,11000.0,11000.0,11000.0,0],["2026-08-19",11000.0,11000.0,11000.0,11000.0,0],["2026-08-20",11000.0,11000.0,11000.0,11000.0,0],["2026-08-21",11000.0,11000.0,11000.0,11000.0,0],["2026-08-24",11000.0,11000.0,11000.0,11000.0,0],["2026-08-25",11000.0,11000.0,11000.0,11000.0,0],["2026-08-26",11000.0,11000.0,11000.0,11000.0,0],["2026-08-27",11000.0,11000.0,11000.0,11000.0,0],["2026-08-28",11000.0,11000.0,11000.0,11000.0,100],["2026-09-03",11000.0,11200.0,11000.0,11200.0,1300],["2026-09-04",11100.0,11100.0,11100.0,11100.0,0],["2026-09-07",11100.0,11100.0,11100.0,11100.0,0],["2026-09-08",11100.0,11100.0,11100.0,11100.0,0],["2026-09-09",11100.0,11100.0,11100.0,11100.0,0],["2026-09-10",11100.0,11100.0,11100.0,11100.0,0],["2026-09-11",10000.0,10000.0,10000.0,10000.0,1100],["2026-09-14",10000.0,10000.0,10000.0,10000.0,0],["2026-09-15",10000.0,10000.0,10000.0,10000.0,0],["2026-09-16",10000.0,10000.0,10000.0,10000.0,0],["2026-09-17",10000.0,10000.0,10000.0,10000.0,0],["2026-09-18",10000.0,10000.0,10000.0,10000.0,0],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",11100.0,11100.0,11100.0,11100.0,100],["2026-09-23",11100.0,11100.0,11100.0,11100.0,0],["2026-09-24",11100.0,11100.0,11100.0,11100.0,0],["2026-09-25",11100.0,11100.0,11100.0,11100.0,0],["2026-09-28",11100.0,11100.0,11100.0,11100.0,0],["2026-09-29",11100.0,11100.0,11100.0,11100.0,0],["2026-09-30",11100.0,11100.0,11100.0,11100.0,0],["2026-10-01",11100.0,11100.0,11100.0,11100.0,0],["2026-10-02",11100.0,11100.0,11100.0,11100.0,0],["2026-10-05",11100.0,11100.0,11100.0,11100.0,0],["2026-10-06",11000.0,11000.0,11000.0,11000.0,100],["2026-10-07",11000.0,11000.0,11000.0,11000.0,0],["2026-10-08",11000.0,11000.0,11000.0,11000.0,0],["2026-10-09",11000.0,11000.0,11000.0,11000.0,0],["2026-10-12",11000.0,11000.0,11000.0,11000.0,0]]}