{"sym":"CQT","index":false,"bars":[["2016-11-01",8215.66,8215.66,8215.66,8215.66,0],["2016-11-02",8215.66,8215.66,8215.66,8215.66,0],["2016-11-03",8215.66,8215.66,8215.66,8215.66,0],["2016-11-04",8215.66,8215.66,8215.66,8215.66,0],["2016-11-07",8215.66,8215.66,8215.66,8215.66,0],["2016-11-08",8215.66,8215.66,8215.66,8215.66,0],["2016-11-09",8215.66,8215.66,8215.66,8215.66,0],["2016-11-10",8215.66,8215.66,8215.66,8215.66,0],["2016-11-11",8215.66,8215.66,8215.66,8215.66,0],["2016-11-14",8215.66,8215.66,8215.66,8215.66,0],["2016-11-15",8215.66,8215.66,8215.66,8215.66,0],["2016-11-16",8215.66,8215.66,8215.66,8215.66,2000],["2016-11-17",8215.66,8215.66,8215.66,8215.66,0],["2016-11-18",8215.66,8215.66,8215.66,8215.66,0],["2016-11-21",6983.31,6983.31,6983.31,6983.31,500],["2016-11-22",6983.31,6983.31,6983.31,6983.31,0],["2016-11-23",5997.43,5997.43,5997.43,5997.43,1000],["2016-11-24",5175.86,5175.86,5175.86,5175.86,300],["2016-11-25",4436.45,4436.45,4436.45,4436.45,200],["2016-11-28",4436.45,4436.45,4436.45,4436.45,0],["2016-11-29",4436.45,4436.45,4436.45,4436.45,0],["2016-11-30",4436.45,4436.45,4436.45,4436.45,0],["2016-12-01",4436.45,4436.45,4436.45,4436.45,0],["2016-12-02",4436.45,4436.45,4436.45,4436.45,0],["2016-12-05",4436.45,4436.45,4436.45,4436.45,0],["2016-12-06",4436.45,4436.45,4436.45,4436.45,0],["2016-12-07",4436.45,4436.45,4436.45,4436.45,0],["2016-12-08",4436.45,4436.45,4436.45,4436.45,0],["2016-12-09",4436.45,4436.45,4436.45,4436.45,0],["2016-12-12",4436.45,4436.45,4436.45,4436.45,0],["2016-12-13",4436.45,4436.45,4436.45,4436.45,0],["2016-12-14",4436.45,4436.45,4436.45,4436.45,0],["2016-12-15",4436.45,4436.45,4436.45,4436.45,0],["2016-12-16",4436.45,4436.45,4436.45,4436.45,0],["2016-12-19",4436.45,4436.45,4436.45,4436.45,0],["2016-12-20",4436.45,4436.45,4436.45,4436.45,0],["2016-12-21",4436.45,4436.45,4436.45,4436.45,0],["2016-12-22",4436.45,4436.45,4436.45,4436.45,0],["2016-12-23",4436.45,4436.45,4436.45,4436.45,0],["2016-12-26",4436.45,4436.45,4436.45,4436.45,0],["2016-12-27",4436.45,4436.45,4436.45,4436.45,0],["2016-12-28",4436.45,4436.45,4436.45,4436.45,0],["2016-12-29",5093.71,5093.71,5093.71,5093.71,500],["2016-12-30",5833.12,5833.12,5833.12,5833.12,500],["2017-01-03",5833.12,5833.12,5833.12,5833.12,0],["2017-01-04",5833.12,5833.12,5833.12,5833.12,0],["2017-01-05",5833.12,5833.12,5833.12,5833.12,0],["2017-01-06",5833.12,5833.12,5833.12,5833.12,0],["2017-01-09",5833.12,5833.12,5833.12,5833.12,0],["2017-01-10",5833.12,5833.12,5833.12,5833.12,0],["2017-01-11",5833.12,5833.12,5833.12,5833.12,0],["2017-01-12",5833.12,5833.12,5833.12,5833.12,0],["2017-01-13",5833.12,5833.12,5833.12,5833.12,0],["2017-01-16",5833.12,5833.12,5833.12,5833.12,0],["2017-01-17",5833.12,5833.12,5833.12,5833.12,0],["2017-01-18",5833.12,5833.12,5833.12,5833.12,0],["2017-01-19",6654.68,6654.68,6654.68,6654.68,500],["2017-01-20",6654.68,6654.68,6654.68,6654.68,0],["2017-01-23",6654.68,6654.68,6654.68,6654.68,0],["2017-01-24",6654.68,6654.68,6654.68,6654.68,0],["2017-01-25",6654.68,6654.68,6654.68,6654.68,0],["2017-02-02",6654.68,6654.68,6654.68,6654.68,0],["2017-02-03",6654.68,6654.68,6654.68,6654.68,0],["2017-02-06",6654.68,6654.68,6654.68,6654.68,0],["2017-02-07",6654.68,6654.68,6654.68,6654.68,0],["2017-02-08",6654.68,6654.68,6654.68,6654.68,0],["2017-02-09",6654.68,6654.68,6654.68,6654.68,0],["2017-02-10",6654.68,6654.68,6654.68,6654.68,0],["2017-02-13",6654.68,6654.68,6654.68,6654.68,0],["2017-02-14",6654.68,6654.68,6654.68,6654.68,0],["2017-02-15",6654.68,6654.68,6654.68,6654.68,0],["2017-02-16",6654.68,6654.68,6654.68,6654.68,0],["2017-02-17",6654.68,6654.68,6654.68,6654.68,0],["2017-02-20",6654.68,6654.68,6654.68,6654.68,0],["2017-02-21",6654.68,6654.68,6654.68,6654.68,0],["2017-02-22",6654.68,6654.68,6654.68,6654.68,0],["2017-02-23",6654.68,6654.68,6654.68,6654.68,0],["2017-02-24",6654.68,6654.68,6654.68,6654.68,0],["2017-02-27",6654.68,6654.68,6654.68,6654.68,0],["2017-02-28",5668.8,5668.8,5668.8,5668.8,100],["2017-03-01",5668.8,5668.8,5668.8,5668.8,0],["2017-03-02",5668.8,5668.8,5668.8,5668.8,0],["2017-03-03",5668.8,5668.8,5668.8,5668.8,0],["2017-03-06",5668.8,5668.8,5668.8,5668.8,0],["2017-03-07",5668.8,5668.8,5668.8,5668.8,0],["2017-03-08",5668.8,5668.8,5668.8,5668.8,0],["2017-03-09",5668.8,5668.8,5668.8,5668.8,0],["2017-03-10",5668.8,5668.8,5668.8,5668.8,0],["2017-03-13",5668.8,5668.8,5668.8,5668.8,0],["2017-03-14",5668.8,5668.8,5668.8,5668.8,0],["2017-03-15",5668.8,5668.8,5668.8,5668.8,0],["2017-03-16",5668.8,5668.8,5668.8,5668.8,0],["2017-03-17",5668.8,5668.8,5668.8,5668.8,0],["2017-03-20",5668.8,5668.8,5668.8,5668.8,0],["2017-03-21",5668.8,5668.8,5668.8,5668.8,0],["2017-03-22",5668.8,5668.8,5668.8,5668.8,0],["2017-03-23",5668.8,5668.8,5668.8,5668.8,0],["2017-03-24",5668.8,5668.8,5668.8,5668.8,0],["2017-03-27",5668.8,5668.8,5668.8,5668.8,0],["2017-03-28",5668.8,5668.8,5668.8,5668.8,0],["2017-03-29",5668.8,5668.8,5668.8,5668.8,0],["2017-03-30",5750.96,5750.96,5750.96,5750.96,100],["2017-03-31",5750.96,5750.96,5750.96,5750.96,0],["2017-04-03",5750.96,5750.96,5750.96,5750.96,0],["2017-04-04",5011.55,5011.55,5011.55,5011.55,100],["2017-04-05",5011.55,5011.55,5011.55,5011.55,0],["2017-04-07",5011.55,5011.55,5011.55,5011.55,0],["2017-04-10",5011.55,5011.55,5011.55,5011.55,0],["2017-04-11",5011.55,5011.55,5011.55,5011.55,0],["2017-04-12",5011.55,5011.55,5011.55,5011.55,0],["2017-04-13",5011.55,5011.55,5011.55,5011.55,0],["2017-04-14",5011.55,5011.55,5011.55,5011.55,0],["2017-04-17",5011.55,5011.55,5011.55,5011.55,0],["2017-04-18",5011.55,5011.55,5011.55,5011.55,0],["2017-04-19",5011.55,5011.55,5011.55,5011.55,0],["2017-04-20",5011.55,5011.55,5011.55,5011.55,0],["2017-04-21",4354.3,4354.3,4354.3,4354.3,100],["2017-04-24",4354.3,4354.3,4354.3,4354.3,0],["2017-04-25",4354.3,4354.3,4354.3,4354.3,0],["2017-04-26",4354.3,4354.3,4354.3,4354.3,0],["2017-04-27",4354.3,4354.3,4354.3,4354.3,0],["2017-04-28",3861.36,3861.36,3861.36,3861.36,100],["2017-05-03",4107.83,4107.83,4107.83,4107.83,7000],["2017-05-04",4107.83,4107.83,4107.83,4107.83,0],["2017-05-05",3614.89,3614.89,3614.89,3614.89,100],["2017-05-08",3204.11,3204.11,3204.11,3204.11,100],["2017-05-09",2875.48,2875.48,2875.48,2875.48,100],["2017-05-10",2875.48,2875.48,2875.48,2875.48,0],["2017-05-11",2875.48,2875.48,2875.48,2875.48,0],["2017-05-12",2875.48,2875.48,2875.48,2875.48,0],["2017-05-15",2875.48,2875.48,2875.48,2875.48,0],["2017-05-16",2546.85,2546.85,2546.85,2546.85,100],["2017-05-17",2546.85,2546.85,2546.85,2546.85,0],["2017-05-18",2546.85,2546.85,2546.85,2546.85,0],["2017-05-19",2546.85,2546.85,2546.85,2546.85,0],["2017-05-22",2546.85,2546.85,2546.85,2546.85,0],["2017-05-23",2546.85,2546.85,2546.85,2546.85,0],["2017-05-24",2546.85,2546.85,2546.85,2546.85,0],["2017-05-25",2300.38,2875.48,2300.38,2875.48,200],["2017-05-26",2629.01,2629.01,2629.01,2629.01,0],["2017-05-29",2629.01,2629.01,2629.01,2629.01,0],["2017-05-30",2629.01,2629.01,2629.01,2629.01,0],["2017-05-31",2629.01,2629.01,2629.01,2629.01,0],["2017-06-01",2629.01,2629.01,2629.01,2629.01,0],["2017-06-02",2629.01,2629.01,2629.01,2629.01,0],["2017-06-05",2382.54,2382.54,2382.54,2382.54,100],["2017-06-06",2382.54,2382.54,2382.54,2382.54,0],["2017-06-07",2382.54,2382.54,2382.54,2382.54,0],["2017-06-08",2382.54,2382.54,2382.54,2382.54,0],["2017-06-09",2382.54,2382.54,2382.54,2382.54,0],["2017-06-12",2382.54,2382.54,2382.54,2382.54,0],["2017-06-13",2382.54,2382.54,2382.54,2382.54,0],["2017-06-14",2382.54,2382.54,2382.54,2382.54,0],["2017-06-15",2382.54,2382.54,2382.54,2382.54,0],["2017-06-16",2382.54,2382.54,2382.54,2382.54,0],["2017-06-19",2382.54,2382.54,2382.54,2382.54,0],["2017-06-20",2711.17,2711.17,2711.17,2711.17,100],["2017-06-21",3039.79,3039.79,3039.79,3039.79,100],["2017-06-22",3450.58,3450.58,3450.58,3450.58,100],["2017-06-23",3943.52,3943.52,3943.52,3943.52,100],["2017-06-26",3943.52,3943.52,3943.52,3943.52,0],["2017-06-27",3943.52,3943.52,3943.52,3943.52,0],["2017-06-28",3943.52,3943.52,3943.52,3943.52,0],["2017-06-29",3943.52,3943.52,3943.52,3943.52,0],["2017-06-30",3943.52,3943.52,3943.52,3943.52,0],["2017-07-03",3943.52,3943.52,3943.52,3943.52,0],["2017-07-04",3943.52,3943.52,3943.52,3943.52,0],["2017-07-05",3943.52,3943.52,3943.52,3943.52,0],["2017-07-06",3943.52,3943.52,3943.52,3943.52,0],["2017-07-07",3943.52,3943.52,3943.52,3943.52,0],["2017-07-10",3943.52,3943.52,3943.52,3943.52,0],["2017-07-11",3943.52,3943.52,3943.52,3943.52,0],["2017-07-12",3943.52,3943.52,3943.52,3943.52,0],["2017-07-13",3943.52,3943.52,3943.52,3943.52,0],["2017-07-14",3943.52,3943.52,3943.52,3943.52,0],["2017-07-17",3943.52,3943.52,3943.52,3943.52,0],["2017-07-18",3943.52,3943.52,3943.52,3943.52,0],["2017-07-19",3943.52,3943.52,3943.52,3943.52,0],["2017-07-20",3943.52,3943.52,3943.52,3943.52,0],["2017-07-21",3943.52,3943.52,3943.52,3943.52,0],["2017-07-24",3943.52,3943.52,3943.52,3943.52,0],["2017-07-25",3943.52,3943.52,3943.52,3943.52,0],["2017-07-26",3943.52,3943.52,3943.52,3943.52,0],["2017-07-27",3943.52,3943.52,3943.52,3943.52,0],["2017-07-28",3943.52,3943.52,3943.52,3943.52,0],["2017-07-31",3943.52,3943.52,3943.52,3943.52,0],["2017-08-01",2464.7,2464.7,2464.7,2464.7,100],["2017-08-02",2464.7,2464.7,2464.7,2464.7,0],["2017-08-03",2464.7,2464.7,2464.7,2464.7,0],["2017-08-04",2464.7,2464.7,2464.7,2464.7,0],["2017-08-07",2464.7,2464.7,2464.7,2464.7,0],["2017-08-08",2464.7,2464.7,2464.7,2464.7,0],["2017-08-09",2464.7,2464.7,2464.7,2464.7,0],["2017-08-10",2464.7,2464.7,2464.7,2464.7,0],["2017-08-11",2464.7,2464.7,2464.7,2464.7,0],["2017-08-14",2464.7,2464.7,2464.7,2464.7,0],["2017-08-15",2464.7,2464.7,2464.7,2464.7,0],["2017-08-16",2464.7,2464.7,2464.7,2464.7,0],["2017-08-17",2464.7,2464.7,2464.7,2464.7,0],["2017-08-18",2464.7,2464.7,2464.7,2464.7,0],["2017-08-21",2464.7,2464.7,2464.7,2464.7,0],["2017-08-22",2464.7,2464.7,2464.7,2464.7,0],["2017-08-23",2464.7,2464.7,2464.7,2464.7,0],["2017-08-24",2464.7,2464.7,2464.7,2464.7,0],["2017-08-25",2464.7,2464.7,2464.7,2464.7,0],["2017-08-28",2546.85,2546.85,2546.85,2546.85,100],["2017-08-29",2546.85,2546.85,2546.85,2546.85,0],["2017-08-30",2546.85,2546.85,2546.85,2546.85,0],["2017-08-31",2546.85,2546.85,2546.85,2546.85,0],["2017-09-01",2546.85,2546.85,2546.85,2546.85,0],["2017-09-05",2546.85,2546.85,2546.85,2546.85,0],["2017-09-06",2546.85,2546.85,2546.85,2546.85,0],["2017-09-07",2546.85,2546.85,2546.85,2546.85,0],["2017-09-08",2546.85,2546.85,2546.85,2546.85,0],["2017-09-11",2546.85,2546.85,2546.85,2546.85,0],["2017-09-12",2546.85,2546.85,2546.85,2546.85,0],["2017-09-13",2546.85,2546.85,2546.85,2546.85,0],["2017-09-14",2464.7,2464.7,2464.7,2464.7,300],["2017-09-15",2464.7,2464.7,2464.7,2464.7,0],["2017-09-18",2218.23,2218.23,2218.23,2218.23,100],["2017-09-19",2218.23,2218.23,2218.23,2218.23,0],["2017-09-20",2218.23,2218.23,2218.23,2218.23,0],["2017-09-21",2218.23,2218.23,2218.23,2218.23,0],["2017-09-22",2218.23,2218.23,2218.23,2218.23,0],["2017-09-25",2218.23,2218.23,2218.23,2218.23,0],["2017-09-26",2218.23,2218.23,2218.23,2218.23,0],["2017-09-27",2218.23,2218.23,2218.23,2218.23,0],["2017-09-28",2218.23,2218.23,2218.23,2218.23,0],["2017-09-29",2218.23,2218.23,2218.23,2218.23,0],["2017-10-02",2218.23,2218.23,2218.23,2218.23,0],["2017-10-03",2218.23,2218.23,2218.23,2218.23,0],["2017-10-04",2218.23,2218.23,2218.23,2218.23,0],["2017-10-05",2218.23,2218.23,2218.23,2218.23,0],["2017-10-06",2218.23,2218.23,2218.23,2218.23,0],["2017-10-09",2218.23,2218.23,2218.23,2218.23,0],["2017-10-10",2218.23,2218.23,2218.23,2218.23,0],["2017-10-11",2300.38,2300.38,2300.38,2300.38,1200],["2017-10-12",2053.91,2053.91,2053.91,2053.91,100],["2017-10-13",2053.91,2053.91,2053.91,2053.91,0],["2017-10-16",2300.38,2300.38,2300.38,2300.38,800],["2017-10-17",2300.38,2300.38,2300.38,2300.38,0],["2017-10-18",2300.38,2300.38,2300.38,2300.38,0],["2017-10-19",2300.38,2300.38,2300.38,2300.38,0],["2017-10-20",2300.38,2300.38,2300.38,2300.38,0],["2017-10-23",2300.38,2300.38,2300.38,2300.38,0],["2017-10-24",2300.38,2300.38,2300.38,2300.38,0],["2017-10-25",2300.38,2300.38,2300.38,2300.38,0],["2017-10-26",2300.38,2300.38,2300.38,2300.38,0],["2017-10-27",2300.38,2300.38,2300.38,2300.38,0],["2017-10-30",2300.38,2300.38,2300.38,2300.38,0],["2017-10-31",2300.38,2300.38,2300.38,2300.38,0],["2017-11-01",2300.38,2300.38,2300.38,2300.38,0],["2017-11-02",2300.38,2300.38,2300.38,2300.38,0],["2017-11-03",2300.38,2300.38,2300.38,2300.38,0],["2017-11-06",2300.38,2300.38,2300.38,2300.38,0],["2017-11-07",2300.38,2300.38,2300.38,2300.38,0],["2017-11-08",2300.38,2300.38,2300.38,2300.38,0],["2017-11-09",2300.38,2300.38,2300.38,2300.38,0],["2017-11-10",2300.38,2300.38,2300.38,2300.38,0],["2017-11-13",2300.38,2300.38,2300.38,2300.38,0],["2017-11-14",2300.38,2300.38,2300.38,2300.38,0],["2017-11-15",2464.7,2464.7,2464.7,2464.7,3000],["2017-11-16",2464.7,2464.7,2464.7,2464.7,0],["2017-11-17",2218.23,2218.23,2218.23,2218.23,100],["2017-11-20",2218.23,2218.23,2218.23,2218.23,0],["2017-11-21",2218.23,2218.23,2218.23,2218.23,0],["2017-11-22",2218.23,2218.23,2218.23,2218.23,0],["2017-11-23",2218.23,2218.23,2218.23,2218.23,0],["2017-11-24",2218.23,2218.23,2218.23,2218.23,0],["2017-11-27",1889.6,1889.6,1889.6,1889.6,100],["2017-11-28",1643.13,2136.07,1643.13,2136.07,200],["2017-11-29",1889.6,1889.6,1889.6,1889.6,0],["2017-11-30",2136.07,2136.07,2136.07,2136.07,100],["2017-12-01",2382.54,2382.54,2382.54,2382.54,100],["2017-12-04",2711.17,2711.17,2711.17,2711.17,300],["2017-12-05",3039.79,3039.79,3039.79,3039.79,100],["2017-12-06",3039.79,3450.58,3039.79,3450.58,300],["2017-12-07",3614.89,3614.89,3614.89,3614.89,100],["2017-12-08",4025.67,4025.67,4025.67,4025.67,100],["2017-12-11",4600.77,4600.77,4600.77,4600.77,100],["2017-12-12",5093.71,5093.71,5093.71,5093.71,100],["2017-12-13",4354.3,4354.3,4354.3,4354.3,200],["2017-12-14",4600.77,4600.77,4600.77,4600.77,2000],["2017-12-15",4682.92,5175.86,4682.92,5175.86,300],["2017-12-18",5504.49,5504.49,5504.49,5504.49,100],["2017-12-19",4682.92,4682.92,4682.92,4682.92,100],["2017-12-20",4682.92,4682.92,4682.92,4682.92,0],["2017-12-21",4682.92,4682.92,4682.92,4682.92,0],["2017-12-22",4765.08,5340.18,4765.08,5340.18,2100],["2017-12-25",4600.77,6079.59,4600.77,6079.59,1000],["2017-12-26",4847.24,6490.37,4847.24,6490.37,4000],["2017-12-27",6079.59,6079.59,6079.59,6079.59,0],["2017-12-28",6079.59,6079.59,6079.59,6079.59,0],["2017-12-29",6079.59,6079.59,6079.59,6079.59,0],["2018-01-02",6079.59,6079.59,6079.59,6079.59,0],["2018-01-03",6079.59,6079.59,6079.59,6079.59,0],["2018-01-04",6079.59,6079.59,6079.59,6079.59,0],["2018-01-05",5175.86,5175.86,5175.86,5175.86,100],["2018-01-08",5175.86,5175.86,5175.86,5175.86,0],["2018-01-09",5175.86,5175.86,5175.86,5175.86,0],["2018-01-10",5175.86,5175.86,5175.86,5175.86,0],["2018-01-11",4436.45,4929.39,4436.45,4929.39,400],["2018-01-12",4600.77,4600.77,4600.77,4600.77,0],["2018-01-15",4600.77,4600.77,4600.77,4600.77,0],["2018-01-16",4600.77,4600.77,4600.77,4600.77,0],["2018-01-17",4600.77,4600.77,4600.77,4600.77,0],["2018-01-18",4600.77,4600.77,4600.77,4600.77,0],["2018-01-19",4600.77,4600.77,4600.77,4600.77,0],["2018-01-22",4600.77,4600.77,4600.77,4600.77,0],["2018-01-23",4600.77,4600.77,4600.77,4600.77,0],["2018-01-24",4600.77,4600.77,4600.77,4600.77,0],["2018-01-25",4600.77,4600.77,4600.77,4600.77,0],["2018-01-26",4600.77,4600.77,4600.77,4600.77,0],["2018-01-29",4600.77,4600.77,4600.77,4600.77,0],["2018-01-30",4600.77,4600.77,4600.77,4600.77,0],["2018-01-31",4600.77,4600.77,4600.77,4600.77,0],["2018-02-01",4025.67,4600.77,4025.67,4025.67,1900],["2018-02-02",3943.52,3943.52,3943.52,3943.52,100],["2018-02-05",3943.52,3943.52,3943.52,3943.52,0],["2018-02-06",3943.52,3943.52,3943.52,3943.52,0],["2018-02-07",3943.52,3943.52,3943.52,3943.52,0],["2018-02-08",3450.58,3450.58,3450.58,3450.58,100],["2018-02-09",3039.79,3039.79,3039.79,3039.79,1100],["2018-02-12",3039.79,3039.79,3039.79,3039.79,0],["2018-02-13",2711.17,2711.17,2711.17,2711.17,100],["2018-02-21",2546.85,2546.85,2546.85,2546.85,100],["2018-02-22",2546.85,2546.85,2546.85,2546.85,0],["2018-02-23",2546.85,2546.85,2546.85,2546.85,0],["2018-02-26",2546.85,2546.85,2546.85,2546.85,1000],["2018-02-27",2300.38,2300.38,2300.38,2300.38,100],["2018-02-28",2300.38,2300.38,2300.38,2300.38,0],["2018-03-01",2300.38,2300.38,2300.38,2300.38,0],["2018-03-02",2053.91,2053.91,2053.91,2053.91,100],["2018-03-05",2053.91,2053.91,2053.91,2053.91,0],["2018-03-06",2053.91,2053.91,2053.91,2053.91,0],["2018-03-07",2053.91,2053.91,2053.91,2053.91,0],["2018-03-08",2053.91,2053.91,2053.91,2053.91,0],["2018-03-09",2053.91,2053.91,2053.91,2053.91,0],["2018-03-12",2053.91,2053.91,2053.91,2053.91,0],["2018-03-13",2300.38,2300.38,2300.38,2300.38,400],["2018-03-14",2300.38,2300.38,2300.38,2300.38,0],["2018-03-15",2300.38,2300.38,2300.38,2300.38,0],["2018-03-16",2629.01,2629.01,2629.01,2629.01,100],["2018-03-19",2382.54,2382.54,2382.54,2382.54,100],["2018-03-20",2382.54,2382.54,2382.54,2382.54,0],["2018-03-21",2382.54,2382.54,2382.54,2382.54,0],["2018-03-22",2382.54,2382.54,2382.54,2382.54,0],["2018-03-23",2382.54,2382.54,2382.54,2382.54,0],["2018-03-26",2382.54,2382.54,2382.54,2382.54,0],["2018-03-27",2382.54,2382.54,2382.54,2382.54,0],["2018-03-28",2382.54,2382.54,2382.54,2382.54,0],["2018-03-29",2382.54,2382.54,2382.54,2382.54,0],["2018-03-30",2382.54,2382.54,2382.54,2382.54,0],["2018-04-02",2382.54,2382.54,2382.54,2382.54,0],["2018-04-03",2382.54,2382.54,2382.54,2382.54,0],["2018-04-04",2382.54,2382.54,2382.54,2382.54,0],["2018-04-05",2382.54,2382.54,2382.54,2382.54,0],["2018-04-06",2382.54,2382.54,2382.54,2382.54,0],["2018-04-09",2382.54,2382.54,2382.54,2382.54,0],["2018-04-10",2382.54,2382.54,2382.54,2382.54,0],["2018-04-11",2382.54,2382.54,2382.54,2382.54,0],["2018-04-12",2382.54,2382.54,2382.54,2382.54,0],["2018-04-13",2136.07,2464.7,2136.07,2382.54,3200],["2018-04-16",2464.7,2464.7,2464.7,2464.7,700],["2018-04-17",2464.7,2464.7,2464.7,2464.7,0],["2018-04-18",2464.7,2464.7,2464.7,2464.7,0],["2018-04-19",2464.7,2464.7,2464.7,2464.7,0],["2018-04-20",2382.54,2382.54,2382.54,2382.54,100],["2018-04-23",2382.54,2382.54,2382.54,2382.54,0],["2018-04-24",2382.54,2382.54,2382.54,2382.54,0],["2018-04-26",2382.54,2382.54,2382.54,2382.54,0],["2018-04-27",2382.54,2382.54,2382.54,2382.54,0],["2018-05-02",2464.7,2464.7,2464.7,2464.7,3000],["2018-05-03",2218.23,2218.23,2218.23,2218.23,100],["2018-05-04",2546.85,2546.85,2546.85,2546.85,1600],["2018-05-07",2464.7,2464.7,2464.7,2464.7,100],["2018-05-08",2464.7,2464.7,2464.7,2464.7,0],["2018-05-09",2464.7,2464.7,2464.7,2464.7,0],["2018-05-10",2464.7,2464.7,2464.7,2464.7,0],["2018-05-11",2464.7,2464.7,2464.7,2464.7,0],["2018-05-14",2464.7,2464.7,2464.7,2464.7,0],["2018-05-15",2464.7,2464.7,2464.7,2464.7,0],["2018-05-16",2464.7,2464.7,2464.7,2464.7,0],["2018-05-17",2464.7,2464.7,2464.7,2464.7,0],["2018-05-18",2464.7,2464.7,2464.7,2464.7,0],["2018-05-21",2464.7,2464.7,2464.7,2464.7,0],["2018-05-22",2464.7,2464.7,2464.7,2464.7,0],["2018-05-23",2464.7,2464.7,2464.7,2464.7,0],["2018-05-24",2464.7,2464.7,2464.7,2464.7,0],["2018-05-25",2464.7,2464.7,2464.7,2464.7,0],["2018-05-28",2464.7,2464.7,2464.7,2464.7,0],["2018-05-29",2464.7,2464.7,2464.7,2464.7,0],["2018-05-30",2464.7,2464.7,2464.7,2464.7,800],["2018-05-31",2464.7,2464.7,2464.7,2464.7,100],["2018-06-01",2464.7,2464.7,2464.7,2464.7,0],["2018-06-04",2793.32,2793.32,2793.32,2793.32,25000],["2018-06-05",2464.7,2464.7,2464.7,2464.7,100],["2018-06-06",2464.7,2464.7,2464.7,2464.7,0],["2018-06-07",2464.7,2464.7,2464.7,2464.7,0],["2018-06-08",2464.7,2464.7,2464.7,2464.7,0],["2018-06-11",2464.7,2464.7,2464.7,2464.7,0],["2018-06-12",2464.7,2464.7,2464.7,2464.7,0],["2018-06-13",2464.7,2464.7,2464.7,2464.7,0],["2018-06-14",2464.7,2464.7,2464.7,2464.7,0],["2018-06-15",2464.7,2464.7,2464.7,2464.7,0],["2018-06-18",2464.7,2464.7,2464.7,2464.7,0],["2018-06-19",2464.7,2464.7,2464.7,2464.7,0],["2018-06-20",2464.7,2464.7,2464.7,2464.7,0],["2018-06-21",2464.7,2464.7,2464.7,2464.7,0],["2018-06-22",2464.7,2464.7,2464.7,2464.7,0],["2018-06-25",2464.7,2464.7,2464.7,2464.7,0],["2018-06-26",2464.7,2464.7,2464.7,2464.7,0],["2018-06-27",2464.7,2464.7,2464.7,2464.7,0],["2018-06-28",2218.23,2218.23,2218.23,2218.23,100],["2018-06-29",2218.23,2218.23,2218.23,2218.23,0],["2018-07-02",2218.23,2218.23,2218.23,2218.23,0],["2018-07-03",2218.23,2218.23,2218.23,2218.23,0],["2018-07-04",2218.23,2218.23,2218.23,2218.23,0],["2018-07-05",2218.23,2218.23,2218.23,2218.23,0],["2018-07-06",2218.23,2218.23,2218.23,2218.23,0],["2018-07-09",2218.23,2218.23,2218.23,2218.23,0],["2018-07-10",2218.23,2218.23,2218.23,2218.23,0],["2018-07-11",2464.7,2464.7,2464.7,2464.7,3000],["2018-07-12",2218.23,2218.23,2218.23,2218.23,100],["2018-07-13",2218.23,2218.23,2218.23,2218.23,0],["2018-07-16",2218.23,2218.23,2218.23,2218.23,0],["2018-07-17",2218.23,2218.23,2218.23,2218.23,0],["2018-07-18",2218.23,2218.23,2218.23,2218.23,0],["2018-07-19",2218.23,2218.23,2218.23,2218.23,0],["2018-07-20",2218.23,2218.23,2218.23,2218.23,0],["2018-07-23",2218.23,2218.23,2218.23,2218.23,0],["2018-07-24",2218.23,2218.23,2218.23,2218.23,0],["2018-07-25",2218.23,2218.23,2218.23,2218.23,0],["2018-07-26",2218.23,2218.23,2218.23,2218.23,0],["2018-07-27",2218.23,2218.23,2218.23,2218.23,0],["2018-07-30",2218.23,2218.23,2218.23,2218.23,0],["2018-07-31",2218.23,2218.23,2218.23,2218.23,0],["2018-08-01",2218.23,2218.23,2218.23,2218.23,0],["2018-08-02",2218.23,2218.23,2218.23,2218.23,0],["2018-08-03",2218.23,2218.23,2218.23,2218.23,0],["2018-08-06",2218.23,2218.23,2218.23,2218.23,0],["2018-08-07",2218.23,2218.23,2218.23,2218.23,0],["2018-08-08",2218.23,2218.23,2218.23,2218.23,0],["2018-08-09",2218.23,2218.23,2218.23,2218.23,0],["2018-08-10",2218.23,2218.23,2218.23,2218.23,0],["2018-08-13",2218.23,2218.23,2218.23,2218.23,0],["2018-08-14",2218.23,2218.23,2218.23,2218.23,0],["2018-08-15",2218.23,2218.23,2218.23,2218.23,0],["2018-08-16",2218.23,2218.23,2218.23,2218.23,0],["2018-08-17",2218.23,2218.23,2218.23,2218.23,0],["2018-08-20",2218.23,2218.23,2218.23,2218.23,0],["2018-08-21",2218.23,2218.23,2218.23,2218.23,0],["2018-08-22",2218.23,2218.23,2218.23,2218.23,0],["2018-08-23",2218.23,2218.23,2218.23,2218.23,0],["2018-08-24",2218.23,2218.23,2218.23,2218.23,0],["2018-08-27",2218.23,2218.23,2218.23,2218.23,0],["2018-08-28",2218.23,2218.23,2218.23,2218.23,0],["2018-08-29",2218.23,2218.23,2218.23,2218.23,0],["2018-08-30",2218.23,2218.23,2218.23,2218.23,0],["2018-08-31",2218.23,2218.23,2218.23,2218.23,0],["2018-09-04",2218.23,2218.23,2218.23,2218.23,0],["2018-09-05",2218.23,2218.23,2218.23,2218.23,0],["2018-09-06",2218.23,2218.23,2218.23,2218.23,0],["2018-09-07",2218.23,2218.23,2218.23,2218.23,0],["2018-09-10",2218.23,2218.23,2218.23,2218.23,0],["2018-09-11",2218.23,2218.23,2218.23,2218.23,0],["2018-09-12",2218.23,2218.23,2218.23,2218.23,0],["2018-09-13",2218.23,2218.23,2218.23,2218.23,0],["2018-09-14",2218.23,2218.23,2218.23,2218.23,0],["2018-09-17",2218.23,2218.23,2218.23,2218.23,0],["2018-09-18",2218.23,2218.23,2218.23,2218.23,0],["2018-09-19",2218.23,2218.23,2218.23,2218.23,0],["2018-09-20",2218.23,2218.23,2218.23,2218.23,0],["2018-09-21",2218.23,2218.23,2218.23,2218.23,0],["2018-09-24",2218.23,2218.23,2218.23,2218.23,0],["2018-09-25",2218.23,2218.23,2218.23,2218.23,0],["2018-09-26",2218.23,2218.23,2218.23,2218.23,0],["2018-09-27",2218.23,2218.23,2218.23,2218.23,0],["2018-09-28",2218.23,2218.23,2218.23,2218.23,0],["2018-10-01",2218.23,2218.23,2218.23,2218.23,0],["2018-10-02",2218.23,2218.23,2218.23,2218.23,0],["2018-10-03",2218.23,2218.23,2218.23,2218.23,0],["2018-10-04",2218.23,2218.23,2218.23,2218.23,0],["2018-10-05",2218.23,2218.23,2218.23,2218.23,0],["2018-10-08",2218.23,2218.23,2218.23,2218.23,0],["2018-10-09",2218.23,2218.23,2218.23,2218.23,0],["2018-10-10",2218.23,2218.23,2218.23,2218.23,0],["2018-10-11",2218.23,2218.23,2218.23,2218.23,0],["2018-10-12",2218.23,2218.23,2218.23,2218.23,0],["2018-10-15",2218.23,2218.23,2218.23,2218.23,0],["2018-10-16",2218.23,2218.23,2218.23,2218.23,0],["2018-10-17",2218.23,2218.23,2218.23,2218.23,0],["2018-10-18",2218.23,2218.23,2218.23,2218.23,0],["2018-10-19",2218.23,2218.23,2218.23,2218.23,0],["2018-10-22",2218.23,2218.23,2218.23,2218.23,0],["2018-10-23",2218.23,2218.23,2218.23,2218.23,0],["2018-10-24",2218.23,2218.23,2218.23,2218.23,0],["2018-10-25",2218.23,2218.23,2218.23,2218.23,0],["2018-10-26",2218.23,2218.23,2218.23,2218.23,0],["2018-10-29",2218.23,2218.23,2218.23,2218.23,0],["2018-10-30",2218.23,2218.23,2218.23,2218.23,0],["2018-10-31",2218.23,2218.23,2218.23,2218.23,0],["2018-11-01",2218.23,2218.23,2218.23,2218.23,0],["2018-11-02",2218.23,2218.23,2218.23,2218.23,0],["2018-11-05",2218.23,2218.23,2218.23,2218.23,0],["2018-11-06",2218.23,2218.23,2218.23,2218.23,0],["2018-11-07",2218.23,2218.23,2218.23,2218.23,0],["2018-11-08",2218.23,2218.23,2218.23,2218.23,0],["2018-11-09",2218.23,2218.23,2218.23,2218.23,0],["2018-11-12",2218.23,2218.23,2218.23,2218.23,0],["2018-11-13",2218.23,2218.23,2218.23,2218.23,0],["2018-11-14",2218.23,2218.23,2218.23,2218.23,0],["2018-11-15",2218.23,2218.23,2218.23,2218.23,0],["2018-11-16",2218.23,2218.23,2218.23,2218.23,0],["2018-11-19",2218.23,2218.23,2218.23,2218.23,0],["2018-11-20",2218.23,2218.23,2218.23,2218.23,0],["2018-11-21",2218.23,2218.23,2218.23,2218.23,0],["2018-11-22",2218.23,2218.23,2218.23,2218.23,0],["2018-11-23",2218.23,2218.23,2218.23,2218.23,0],["2018-11-26",2218.23,2218.23,2218.23,2218.23,0],["2018-11-27",2218.23,2218.23,2218.23,2218.23,0],["2018-11-28",2218.23,2218.23,2218.23,2218.23,0],["2018-11-29",2218.23,2218.23,2218.23,2218.23,0],["2018-11-30",3039.79,3039.79,3039.79,3039.79,1600],["2018-12-03",3039.79,3039.79,3039.79,3039.79,0],["2018-12-04",2711.17,2711.17,2711.17,2711.17,100],["2018-12-05",2711.17,2711.17,2711.17,2711.17,0],["2018-12-06",2711.17,2711.17,2711.17,2711.17,0],["2018-12-07",2711.17,2711.17,2711.17,2711.17,0],["2018-12-10",2711.17,2711.17,2711.17,2711.17,0],["2018-12-11",2711.17,2711.17,2711.17,2711.17,0],["2018-12-12",2711.17,2711.17,2711.17,2711.17,0],["2018-12-13",2711.17,2711.17,2711.17,2711.17,0],["2018-12-14",2711.17,2711.17,2711.17,2711.17,0],["2018-12-17",2711.17,2711.17,2711.17,2711.17,0],["2018-12-18",2711.17,2711.17,2711.17,2711.17,0],["2018-12-19",2711.17,2711.17,2711.17,2711.17,0],["2018-12-20",2711.17,2711.17,2711.17,2711.17,0],["2018-12-21",2711.17,2711.17,2711.17,2711.17,0],["2018-12-24",2711.17,2711.17,2711.17,2711.17,0],["2018-12-25",2711.17,2711.17,2711.17,2711.17,0],["2018-12-26",2711.17,2711.17,2711.17,2711.17,0],["2018-12-27",2711.17,2711.17,2711.17,2711.17,0],["2018-12-28",2711.17,2711.17,2711.17,2711.17,0],["2019-01-02",2711.17,2711.17,2711.17,2711.17,0],["2019-01-03",2711.17,2711.17,2711.17,2711.17,0],["2019-01-04",2711.17,2711.17,2711.17,2711.17,0],["2019-01-07",2711.17,2711.17,2711.17,2711.17,0],["2019-01-08",2711.17,2711.17,2711.17,2711.17,0],["2019-01-09",2711.17,2711.17,2711.17,2711.17,0],["2019-01-10",2711.17,2711.17,2711.17,2711.17,0],["2019-01-11",2464.7,2464.7,2464.7,2464.7,100],["2019-01-14",2464.7,2464.7,2464.7,2464.7,0],["2019-01-15",2464.7,2464.7,2464.7,2464.7,0],["2019-01-16",2464.7,2464.7,2464.7,2464.7,0],["2019-01-17",2464.7,2464.7,2464.7,2464.7,0],["2019-01-18",2464.7,2464.7,2464.7,2464.7,0],["2019-01-21",2464.7,2464.7,2464.7,2464.7,0],["2019-01-22",2464.7,2464.7,2464.7,2464.7,0],["2019-01-23",2464.7,2464.7,2464.7,2464.7,0],["2019-01-24",2464.7,2464.7,2464.7,2464.7,0],["2019-01-25",2464.7,2464.7,2464.7,2464.7,0],["2019-01-28",2464.7,2464.7,2464.7,2464.7,0],["2019-01-29",2464.7,2464.7,2464.7,2464.7,0],["2019-01-30",2464.7,2464.7,2464.7,2464.7,0],["2019-01-31",2464.7,2464.7,2464.7,2464.7,0],["2019-02-01",2464.7,2464.7,2464.7,2464.7,0],["2019-02-11",2464.7,2464.7,2464.7,2464.7,0],["2019-02-12",2464.7,2464.7,2464.7,2464.7,0],["2019-02-13",2464.7,2464.7,2464.7,2464.7,0],["2019-02-14",2464.7,2464.7,2464.7,2464.7,0],["2019-02-15",2464.7,2464.7,2464.7,2464.7,0],["2019-02-18",2464.7,2464.7,2464.7,2464.7,0],["2019-02-19",2464.7,2464.7,2464.7,2464.7,0],["2019-02-20",2464.7,2464.7,2464.7,2464.7,0],["2019-02-21",2464.7,2464.7,2464.7,2464.7,0],["2019-02-22",2464.7,2464.7,2464.7,2464.7,0],["2019-02-25",2464.7,2464.7,2464.7,2464.7,0],["2019-02-26",2464.7,2464.7,2464.7,2464.7,0],["2019-02-27",2464.7,2464.7,2464.7,2464.7,0],["2019-02-28",2464.7,2464.7,2464.7,2464.7,0],["2019-03-01",2464.7,2464.7,2464.7,2464.7,0],["2019-03-04",2464.7,2464.7,2464.7,2464.7,0],["2019-03-05",2464.7,2464.7,2464.7,2464.7,0],["2019-03-06",2464.7,2464.7,2464.7,2464.7,0],["2019-03-07",2464.7,2464.7,2464.7,2464.7,0],["2019-03-08",2464.7,2464.7,2464.7,2464.7,0],["2019-03-11",2464.7,2464.7,2464.7,2464.7,0],["2019-03-12",2464.7,2464.7,2464.7,2464.7,100],["2019-03-13",2464.7,2464.7,2464.7,2464.7,0],["2019-03-14",2464.7,2464.7,2464.7,2464.7,0],["2019-03-15",2464.7,2464.7,2464.7,2464.7,0],["2019-03-18",2464.7,2464.7,2464.7,2464.7,0],["2019-03-19",2464.7,2464.7,2464.7,2464.7,0],["2019-03-20",2464.7,2464.7,2464.7,2464.7,0],["2019-03-21",2464.7,2464.7,2464.7,2464.7,0],["2019-03-22",2464.7,2464.7,2464.7,2464.7,0],["2019-03-25",2464.7,2464.7,2464.7,2464.7,0],["2019-03-26",2464.7,2464.7,2464.7,2464.7,0],["2019-03-27",2464.7,2464.7,2464.7,2464.7,0],["2019-03-28",2464.7,2464.7,2464.7,2464.7,0],["2019-03-29",2464.7,2464.7,2464.7,2464.7,0],["2019-04-01",2464.7,2464.7,2464.7,2464.7,0],["2019-04-02",2464.7,2464.7,2464.7,2464.7,0],["2019-04-03",2464.7,2464.7,2464.7,2464.7,0],["2019-04-04",2464.7,2464.7,2464.7,2464.7,0],["2019-04-05",2464.7,2464.7,2464.7,2464.7,0],["2019-04-08",2464.7,2464.7,2464.7,2464.7,0],["2019-04-09",2464.7,2464.7,2464.7,2464.7,0],["2019-04-10",2464.7,2464.7,2464.7,2464.7,0],["2019-04-11",2464.7,2464.7,2464.7,2464.7,0],["2019-04-12",2464.7,2464.7,2464.7,2464.7,0],["2019-04-16",2464.7,2464.7,2464.7,2464.7,0],["2019-04-17",2464.7,2464.7,2464.7,2464.7,0],["2019-04-18",2464.7,2464.7,2464.7,2464.7,0],["2019-04-19",2464.7,2464.7,2464.7,2464.7,0],["2019-04-22",2464.7,2464.7,2464.7,2464.7,0],["2019-04-23",2464.7,2464.7,2464.7,2464.7,0],["2019-04-24",2464.7,2464.7,2464.7,2464.7,0],["2019-04-25",2464.7,2464.7,2464.7,2464.7,0],["2019-04-26",2464.7,2464.7,2464.7,2464.7,0],["2019-05-02",2464.7,2464.7,2464.7,2464.7,0],["2019-05-03",2464.7,2464.7,2464.7,2464.7,0],["2019-05-06",2464.7,2464.7,2464.7,2464.7,0],["2019-05-07",2464.7,2464.7,2464.7,2464.7,0],["2019-05-08",2464.7,2464.7,2464.7,2464.7,0],["2019-05-09",2464.7,2464.7,2464.7,2464.7,0],["2019-05-10",2464.7,2464.7,2464.7,2464.7,0],["2019-05-13",2464.7,2464.7,2464.7,2464.7,0],["2019-05-14",2464.7,2464.7,2464.7,2464.7,0],["2019-05-15",2464.7,2464.7,2464.7,2464.7,0],["2019-05-16",2464.7,2464.7,2464.7,2464.7,0],["2019-05-17",2464.7,2464.7,2464.7,2464.7,0],["2019-05-20",2464.7,2464.7,2464.7,2464.7,0],["2019-05-21",2464.7,2464.7,2464.7,2464.7,0],["2019-05-22",2464.7,2464.7,2464.7,2464.7,0],["2019-05-23",2464.7,2464.7,2464.7,2464.7,0],["2019-05-24",2464.7,2464.7,2464.7,2464.7,0],["2019-05-27",2464.7,2464.7,2464.7,2464.7,0],["2019-05-28",2464.7,2464.7,2464.7,2464.7,0],["2019-05-29",2464.7,2464.7,2464.7,2464.7,0],["2019-05-30",2464.7,2464.7,2464.7,2464.7,0],["2019-05-31",2464.7,2464.7,2464.7,2464.7,0],["2019-06-03",2464.7,2464.7,2464.7,2464.7,0],["2019-06-04",2464.7,2464.7,2464.7,2464.7,0],["2019-06-05",2464.7,2464.7,2464.7,2464.7,0],["2019-06-06",2464.7,2464.7,2464.7,2464.7,0],["2019-06-07",2464.7,2464.7,2464.7,2464.7,0],["2019-06-10",2464.7,2464.7,2464.7,2464.7,0],["2019-06-11",2464.7,2464.7,2464.7,2464.7,0],["2019-06-12",2464.7,2464.7,2464.7,2464.7,0],["2019-06-13",2464.7,2464.7,2464.7,2464.7,0],["2019-06-14",2464.7,2464.7,2464.7,2464.7,0],["2019-06-17",2464.7,2464.7,2464.7,2464.7,0],["2019-06-18",2464.7,2464.7,2464.7,2464.7,0],["2019-06-19",2464.7,2464.7,2464.7,2464.7,0],["2019-06-20",2464.7,2464.7,2464.7,2464.7,0],["2019-06-21",2464.7,2464.7,2464.7,2464.7,0],["2019-06-24",2464.7,2464.7,2464.7,2464.7,0],["2019-06-25",2464.7,2464.7,2464.7,2464.7,0],["2019-06-26",2464.7,2464.7,2464.7,2464.7,0],["2019-06-27",2464.7,2464.7,2464.7,2464.7,0],["2019-06-28",2464.7,2464.7,2464.7,2464.7,0],["2019-07-01",2464.7,2464.7,2464.7,2464.7,0],["2019-07-02",2464.7,2464.7,2464.7,2464.7,0],["2019-07-03",2464.7,2464.7,2464.7,2464.7,0],["2019-07-04",2464.7,2464.7,2464.7,2464.7,0],["2019-07-05",2464.7,2464.7,2464.7,2464.7,0],["2019-07-08",2464.7,2464.7,2464.7,2464.7,0],["2019-07-09",2464.7,2464.7,2464.7,2464.7,0],["2019-07-10",2464.7,2464.7,2464.7,2464.7,0],["2019-07-11",2464.7,2464.7,2464.7,2464.7,0],["2019-07-12",2464.7,2464.7,2464.7,2464.7,0],["2019-07-15",2464.7,2464.7,2464.7,2464.7,0],["2019-07-16",2464.7,2464.7,2464.7,2464.7,0],["2019-07-17",2464.7,2464.7,2464.7,2464.7,0],["2019-07-18",2464.7,2464.7,2464.7,2464.7,0],["2019-07-19",2464.7,2464.7,2464.7,2464.7,0],["2019-07-22",2464.7,2464.7,2464.7,2464.7,0],["2019-07-23",2464.7,2464.7,2464.7,2464.7,6000],["2019-07-24",2464.7,2464.7,2464.7,2464.7,0],["2019-07-25",2464.7,2464.7,2464.7,2464.7,0],["2019-07-26",2464.7,2464.7,2464.7,2464.7,0],["2019-07-29",2464.7,2464.7,2464.7,2464.7,0],["2019-07-30",2464.7,2464.7,2464.7,2464.7,0],["2019-07-31",2464.7,2464.7,2464.7,2464.7,3000],["2019-08-01",2464.7,2464.7,2464.7,2464.7,0],["2019-08-02",2464.7,2464.7,2464.7,2464.7,0],["2019-08-05",2464.7,2464.7,2464.7,2464.7,0],["2019-08-06",2464.7,2464.7,2464.7,2464.7,0],["2019-08-07",2464.7,2464.7,2464.7,2464.7,0],["2019-08-08",2464.7,2464.7,2464.7,2464.7,0],["2019-08-09",2464.7,2464.7,2464.7,2464.7,0],["2019-08-12",2464.7,2464.7,2464.7,2464.7,0],["2019-08-13",2464.7,2464.7,2464.7,2464.7,0],["2019-08-14",2464.7,2464.7,2464.7,2464.7,0],["2019-08-15",2464.7,2464.7,2464.7,2464.7,3000],["2019-08-16",2464.7,2464.7,2464.7,2464.7,0],["2019-08-19",2464.7,2464.7,2464.7,2464.7,0],["2019-08-20",2464.7,2464.7,2464.7,2464.7,0],["2019-08-21",2464.7,2464.7,2464.7,2464.7,0],["2019-08-22",2464.7,2464.7,2464.7,2464.7,0],["2019-08-23",2464.7,2464.7,2464.7,2464.7,0],["2019-08-26",2464.7,2464.7,2464.7,2464.7,4600],["2019-08-27",2464.7,2464.7,2464.7,2464.7,0],["2019-08-28",2464.7,2464.7,2464.7,2464.7,1000],["2019-08-29",2464.7,2464.7,2464.7,2464.7,0],["2019-08-30",2464.7,2464.7,2464.7,2464.7,0],["2019-09-03",2464.7,2464.7,2464.7,2464.7,0],["2019-09-04",2464.7,2464.7,2464.7,2464.7,0],["2019-09-05",2464.7,2464.7,2464.7,2464.7,0],["2019-09-06",2464.7,2464.7,2464.7,2464.7,0],["2019-09-09",2464.7,2464.7,2464.7,2464.7,0],["2019-09-10",2464.7,2464.7,2464.7,2464.7,0],["2019-09-11",2464.7,2464.7,2464.7,2464.7,0],["2019-09-12",2464.7,2464.7,2464.7,2464.7,0],["2019-09-13",2464.7,2464.7,2464.7,2464.7,0],["2019-09-16",2464.7,2464.7,2464.7,2464.7,0],["2019-09-17",2464.7,2464.7,2464.7,2464.7,0],["2019-09-18",2464.7,2464.7,2464.7,2464.7,0],["2019-09-19",2464.7,2464.7,2464.7,2464.7,0],["2019-09-20",2464.7,2464.7,2464.7,2464.7,0],["2019-09-23",2464.7,2464.7,2464.7,2464.7,0],["2019-09-24",2464.7,2464.7,2464.7,2464.7,0],["2019-09-25",2464.7,2464.7,2464.7,2464.7,0],["2019-09-26",2464.7,2464.7,2464.7,2464.7,0],["2019-09-27",2218.23,2218.23,2218.23,2218.23,100],["2019-09-30",2218.23,2218.23,2218.23,2218.23,0],["2019-10-01",2218.23,2218.23,2218.23,2218.23,4000],["2019-10-02",2218.23,2218.23,2218.23,2218.23,0],["2019-10-03",2218.23,2218.23,2218.23,2218.23,0],["2019-10-04",2218.23,2218.23,2218.23,2218.23,0],["2019-10-07",2218.23,2218.23,2218.23,2218.23,0],["2019-10-08",2218.23,2218.23,2218.23,2218.23,0],["2019-10-09",2218.23,2218.23,2218.23,2218.23,0],["2019-10-10",2218.23,2218.23,2218.23,2218.23,0],["2019-10-11",2218.23,2218.23,2218.23,2218.23,0],["2019-10-14",2218.23,2218.23,2218.23,2218.23,0],["2019-10-15",2218.23,2218.23,2218.23,2218.23,0],["2019-10-16",2218.23,2218.23,2218.23,2218.23,0],["2019-10-17",2218.23,2218.23,2218.23,2218.23,0],["2019-10-18",2218.23,2218.23,2218.23,2218.23,0],["2019-10-21",2218.23,2218.23,2218.23,2218.23,0],["2019-10-22",2218.23,2218.23,2218.23,2218.23,0],["2019-10-23",2218.23,2218.23,2218.23,2218.23,0],["2019-10-24",2218.23,2218.23,2218.23,2218.23,0],["2019-10-25",2218.23,2218.23,2218.23,2218.23,0],["2019-10-28",2218.23,2218.23,2218.23,2218.23,0],["2019-10-29",2218.23,2218.23,2218.23,2218.23,0],["2019-10-30",2218.23,2218.23,2218.23,2218.23,0],["2019-10-31",2218.23,2218.23,2218.23,2218.23,0],["2019-11-01",2218.23,2218.23,2218.23,2218.23,0],["2019-11-04",2218.23,2218.23,2218.23,2218.23,0],["2019-11-05",2218.23,2218.23,2218.23,2218.23,0],["2019-11-06",2218.23,2218.23,2218.23,2218.23,0],["2019-11-07",2218.23,2218.23,2218.23,2218.23,0],["2019-11-08",2218.23,2218.23,2218.23,2218.23,0],["2019-11-11",2218.23,2218.23,2218.23,2218.23,0],["2019-11-12",2218.23,2218.23,2218.23,2218.23,0],["2019-11-13",2218.23,2218.23,2218.23,2218.23,0],["2019-11-14",2218.23,2218.23,2218.23,2218.23,0],["2019-11-15",2218.23,2218.23,2218.23,2218.23,0],["2019-11-18",2218.23,2218.23,2218.23,2218.23,0],["2019-11-19",2300.38,2300.38,1478.82,1478.82,2200],["2019-11-20",2218.23,2218.23,2218.23,2218.23,0],["2019-11-21",2218.23,2218.23,2218.23,2218.23,0],["2019-11-22",2218.23,2218.23,2218.23,2218.23,0],["2019-11-25",2218.23,2218.23,2218.23,2218.23,0],["2019-11-26",2218.23,2218.23,2218.23,2218.23,0],["2019-11-27",2218.23,2218.23,2218.23,2218.23,0],["2019-11-28",2218.23,2218.23,2218.23,2218.23,0],["2019-11-29",2218.23,2218.23,2218.23,2218.23,0],["2019-12-02",2218.23,2218.23,2218.23,2218.23,0],["2019-12-03",2218.23,2218.23,2218.23,2218.23,0],["2019-12-04",2218.23,2218.23,2218.23,2218.23,0],["2019-12-05",2218.23,2218.23,2218.23,2218.23,0],["2019-12-06",2218.23,2218.23,2218.23,2218.23,0],["2019-12-09",2218.23,2218.23,2218.23,2218.23,0],["2019-12-10",2218.23,2218.23,2218.23,2218.23,0],["2019-12-11",2218.23,2218.23,2218.23,2218.23,0],["2019-12-12",2218.23,2218.23,2218.23,2218.23,0],["2019-12-13",2218.23,2218.23,2218.23,2218.23,0],["2019-12-16",2218.23,2218.23,2218.23,2218.23,4000],["2019-12-17",2464.7,2464.7,2218.23,2218.23,1100],["2019-12-18",2218.23,2218.23,2218.23,2218.23,0],["2019-12-19",2464.7,2464.7,2464.7,2464.7,100],["2019-12-20",2464.7,2464.7,2464.7,2464.7,0],["2019-12-23",2464.7,2464.7,2464.7,2464.7,0],["2019-12-24",2629.01,2629.01,2218.23,2218.23,1100],["2019-12-25",2546.85,2546.85,2546.85,2546.85,100],["2019-12-26",2875.48,2875.48,2218.23,2218.23,1100],["2019-12-27",2629.01,2629.01,2629.01,2629.01,100],["2019-12-30",2300.38,2793.32,2300.38,2793.32,400],["2019-12-31",2382.54,2793.32,2382.54,2793.32,600],["2020-01-02",2382.54,2382.54,2382.54,2382.54,100],["2020-01-03",2218.23,2218.23,2218.23,2218.23,100],["2020-01-06",2218.23,2218.23,2218.23,2218.23,0],["2020-01-07",2218.23,2218.23,2218.23,2218.23,0],["2020-01-08",2218.23,2218.23,2218.23,2218.23,0],["2020-01-09",2218.23,2218.23,2218.23,2218.23,3000],["2020-01-10",2218.23,2218.23,2218.23,2218.23,10000],["2020-01-13",2218.23,2218.23,2218.23,2218.23,0],["2020-01-14",2218.23,2218.23,2218.23,2218.23,0],["2020-01-15",2218.23,2218.23,2218.23,2218.23,0],["2020-01-16",2218.23,2218.23,2218.23,2218.23,0],["2020-01-17",2218.23,2218.23,2218.23,2218.23,0],["2020-01-20",2218.23,2218.23,2218.23,2218.23,0],["2020-01-21",2218.23,2218.23,2218.23,2218.23,0],["2020-01-22",2218.23,2218.23,2218.23,2218.23,0],["2020-01-30",2546.85,2546.85,1889.6,1889.6,1200],["2020-01-31",2218.23,2218.23,2218.23,2218.23,100],["2020-02-03",2218.23,2218.23,2218.23,2218.23,0],["2020-02-04",2218.23,2218.23,2218.23,2218.23,0],["2020-02-05",2218.23,2218.23,2218.23,2218.23,0],["2020-02-06",2218.23,2218.23,2218.23,2218.23,0],["2020-02-07",2218.23,2218.23,2218.23,2218.23,0],["2020-02-10",2218.23,2218.23,2218.23,2218.23,0],["2020-02-11",2218.23,2218.23,2218.23,2218.23,0],["2020-02-12",2218.23,2218.23,2218.23,2218.23,0],["2020-02-13",2218.23,2218.23,2218.23,2218.23,0],["2020-02-14",2218.23,2218.23,2218.23,2218.23,0],["2020-02-17",2218.23,2218.23,2218.23,2218.23,0],["2020-02-18",2218.23,2218.23,2218.23,2218.23,0],["2020-02-19",2218.23,2218.23,2218.23,2218.23,0],["2020-02-20",2218.23,2218.23,2218.23,2218.23,0],["2020-02-21",2218.23,2218.23,2218.23,2218.23,0],["2020-02-24",2218.23,2218.23,2218.23,2218.23,0],["2020-02-25",2218.23,2218.23,2218.23,2218.23,0],["2020-02-26",2218.23,2218.23,2218.23,2218.23,0],["2020-02-27",2218.23,2218.23,2218.23,2218.23,0],["2020-02-28",2218.23,2218.23,2218.23,2218.23,0],["2020-03-02",2218.23,2218.23,2218.23,2218.23,0],["2020-03-03",2218.23,2218.23,2218.23,2218.23,0],["2020-03-04",2218.23,2218.23,2218.23,2218.23,0],["2020-03-05",2218.23,2218.23,2218.23,2218.23,0],["2020-03-06",2218.23,2218.23,2218.23,2218.23,0],["2020-03-09",2218.23,2218.23,2218.23,2218.23,0],["2020-03-10",1396.66,1396.66,1396.66,1396.66,2000],["2020-03-11",1396.66,1396.66,1396.66,1396.66,0],["2020-03-12",1396.66,1396.66,1396.66,1396.66,0],["2020-03-13",1396.66,1396.66,1396.66,1396.66,0],["2020-03-16",1396.66,1396.66,1396.66,1396.66,0],["2020-03-17",1396.66,1396.66,1396.66,1396.66,0],["2020-03-18",1396.66,1396.66,1396.66,1396.66,0],["2020-03-19",1396.66,1396.66,1396.66,1396.66,0],["2020-03-20",1396.66,1396.66,1396.66,1396.66,0],["2020-03-23",1396.66,1396.66,1396.66,1396.66,0],["2020-03-24",1396.66,1396.66,1396.66,1396.66,0],["2020-03-25",1396.66,1396.66,1396.66,1396.66,0],["2020-03-26",1396.66,1396.66,1396.66,1396.66,0],["2020-03-27",1396.66,1396.66,1396.66,1396.66,0],["2020-03-30",1396.66,1396.66,1396.66,1396.66,0],["2020-03-31",1396.66,1396.66,1396.66,1396.66,0],["2020-04-01",1396.66,1396.66,1396.66,1396.66,0],["2020-04-03",1396.66,1396.66,1396.66,1396.66,0],["2020-04-06",1396.66,1396.66,1396.66,1396.66,0],["2020-04-07",1396.66,1396.66,1396.66,1396.66,0],["2020-04-08",1396.66,1396.66,1396.66,1396.66,0],["2020-04-09",1396.66,1396.66,1396.66,1396.66,0],["2020-04-10",1396.66,1396.66,1396.66,1396.66,0],["2020-04-13",1560.97,1560.97,1560.97,1560.97,1500],["2020-04-14",1725.29,1725.29,1725.29,1725.29,500],["2020-04-15",1971.76,1971.76,1971.76,1971.76,200],["2020-04-16",2218.23,2218.23,2218.23,2218.23,200],["2020-04-17",2053.91,2546.85,2053.91,2546.85,2400],["2020-04-20",2629.01,2629.01,2629.01,2629.01,1300],["2020-04-21",2957.64,2957.64,2957.64,2957.64,100],["2020-04-22",2957.64,2957.64,2957.64,2957.64,0],["2020-04-23",2546.85,2546.85,2546.85,2546.85,400],["2020-04-24",2218.23,2218.23,2218.23,2218.23,1200],["2020-04-27",2218.23,2218.23,2218.23,2218.23,0],["2020-04-28",2218.23,2218.23,2218.23,2218.23,0],["2020-04-29",2136.07,2136.07,2136.07,2136.07,500],["2020-05-04",2382.54,2382.54,2382.54,2382.54,100],["2020-05-05",2629.01,2629.01,2629.01,2629.01,200],["2020-05-06",2629.01,2629.01,2629.01,2629.01,0],["2020-05-07",2957.64,2957.64,2957.64,2957.64,100],["2020-05-08",3368.42,3368.42,2546.85,2546.85,3100],["2020-05-11",2546.85,2546.85,2546.85,2546.85,0],["2020-05-12",2546.85,2546.85,2546.85,2546.85,0],["2020-05-13",2300.38,2464.7,2300.38,2464.7,2600],["2020-05-14",2300.38,2300.38,2300.38,2300.38,0],["2020-05-15",2053.91,2053.91,2053.91,2053.91,1000],["2020-05-18",2053.91,2053.91,2053.91,2053.91,0],["2020-05-19",2053.91,2053.91,2053.91,2053.91,0],["2020-05-20",2053.91,2053.91,2053.91,2053.91,0],["2020-05-21",2053.91,2053.91,2053.91,2053.91,0],["2020-05-22",2053.91,2053.91,2053.91,2053.91,0],["2020-05-25",2053.91,2053.91,2053.91,2053.91,0],["2020-05-26",2053.91,2053.91,2053.91,2053.91,0],["2020-05-27",2053.91,2053.91,2053.91,2053.91,0],["2020-05-28",2053.91,2053.91,2053.91,2053.91,0],["2020-05-29",2053.91,2053.91,2053.91,2053.91,0],["2020-06-01",2053.91,2053.91,2053.91,2053.91,0],["2020-06-02",1807.44,2053.91,1807.44,1807.44,1100],["2020-06-03",1807.44,1807.44,1807.44,1807.44,200],["2020-06-04",2053.91,2053.91,2053.91,2053.91,500],["2020-06-05",1807.44,2053.91,1807.44,2053.91,700],["2020-06-08",1807.44,2053.91,1807.44,2053.91,700],["2020-06-09",1807.44,1807.44,1807.44,1807.44,200],["2020-06-10",1807.44,1807.44,1807.44,1807.44,0],["2020-06-11",2053.91,2053.91,2053.91,2053.91,100],["2020-06-12",2053.91,2053.91,2053.91,2053.91,0],["2020-06-15",2053.91,2053.91,2053.91,2053.91,0],["2020-06-16",2053.91,2053.91,2053.91,2053.91,300],["2020-06-17",2053.91,2053.91,2053.91,2053.91,0],["2020-06-18",2053.91,2053.91,2053.91,2053.91,0],["2020-06-19",2053.91,2053.91,2053.91,2053.91,0],["2020-06-22",1807.44,1807.44,1807.44,1807.44,1000],["2020-06-23",1807.44,1807.44,1807.44,1807.44,0],["2020-06-24",2053.91,2053.91,2053.91,2053.91,100],["2020-06-25",2053.91,2053.91,2053.91,2053.91,0],["2020-06-26",2053.91,2053.91,2053.91,2053.91,0],["2020-06-29",2053.91,2053.91,2053.91,2053.91,0],["2020-06-30",2053.91,2053.91,2053.91,2053.91,0],["2020-07-01",2053.91,2053.91,2053.91,2053.91,0],["2020-07-02",2053.91,2053.91,2053.91,2053.91,0],["2020-07-03",2053.91,2053.91,2053.91,2053.91,0],["2020-07-06",2053.91,2053.91,2053.91,2053.91,0],["2020-07-07",2053.91,2053.91,2053.91,2053.91,0],["2020-07-08",1807.44,1807.44,1807.44,1807.44,1000],["2020-07-09",2053.91,2053.91,2053.91,2053.91,100],["2020-07-10",2053.91,2053.91,2053.91,2053.91,0],["2020-07-13",2136.07,2136.07,2136.07,2136.07,100],["2020-07-14",2136.07,2136.07,2136.07,2136.07,0],["2020-07-15",2136.07,2136.07,2136.07,2136.07,0],["2020-07-16",2136.07,2136.07,2136.07,2136.07,0],["2020-07-17",2136.07,2136.07,2136.07,2136.07,0],["2020-07-20",2382.54,2382.54,2136.07,2136.07,300],["2020-07-21",2136.07,2136.07,2136.07,2136.07,100],["2020-07-22",2136.07,2136.07,2136.07,2136.07,0],["2020-07-23",2136.07,2136.07,2136.07,2136.07,0],["2020-07-24",2136.07,2136.07,2136.07,2136.07,0],["2020-07-27",2136.07,2136.07,2136.07,2136.07,0],["2020-07-28",2136.07,2136.07,2136.07,2136.07,0],["2020-07-29",2136.07,2136.07,2136.07,2136.07,0],["2020-07-30",2136.07,2136.07,2136.07,2136.07,0],["2020-07-31",2136.07,2136.07,2136.07,2136.07,0],["2020-08-03",1889.6,2053.91,1889.6,1889.6,300],["2020-08-04",1807.44,1807.44,1807.44,1807.44,200],["2020-08-05",1807.44,1807.44,1807.44,1807.44,0],["2020-08-06",1807.44,1807.44,1807.44,1807.44,0],["2020-08-07",1807.44,1807.44,1807.44,1807.44,0],["2020-08-10",2053.91,2053.91,2053.91,2053.91,100],["2020-08-11",2053.91,2053.91,2053.91,2053.91,0],["2020-08-12",2053.91,2053.91,2053.91,2053.91,0],["2020-08-13",2053.91,2053.91,2053.91,2053.91,0],["2020-08-14",2053.91,2053.91,2053.91,2053.91,0],["2020-08-17",2053.91,2053.91,2053.91,2053.91,0],["2020-08-18",2053.91,2053.91,2053.91,2053.91,0],["2020-08-19",2053.91,2053.91,2053.91,2053.91,0],["2020-08-20",2053.91,2053.91,2053.91,2053.91,0],["2020-08-21",2053.91,2053.91,2053.91,2053.91,0],["2020-08-24",2053.91,2053.91,2053.91,2053.91,0],["2020-08-25",2053.91,2053.91,2053.91,2053.91,0],["2020-08-26",2053.91,2053.91,2053.91,2053.91,0],["2020-08-27",2053.91,2053.91,2053.91,2053.91,0],["2020-08-28",1971.76,1971.76,1971.76,1971.76,100],["2020-08-31",1807.44,1807.44,1807.44,1807.44,200],["2020-09-01",1807.44,1807.44,1807.44,1807.44,0],["2020-09-03",2053.91,2053.91,2053.91,2053.91,100],["2020-09-04",1807.44,2053.91,1807.44,2053.91,200],["2020-09-07",2053.91,2053.91,2053.91,2053.91,100],["2020-09-08",2053.91,2053.91,2053.91,2053.91,900],["2020-09-09",2136.07,2136.07,2136.07,2136.07,100],["2020-09-10",1889.6,2053.91,1889.6,2053.91,1100],["2020-09-11",2053.91,2053.91,2053.91,2053.91,0],["2020-09-14",2053.91,2053.91,2053.91,2053.91,0],["2020-09-15",2053.91,2053.91,2053.91,2053.91,0],["2020-09-16",2053.91,2053.91,2053.91,2053.91,0],["2020-09-17",2053.91,2053.91,2053.91,2053.91,0],["2020-09-18",2053.91,2053.91,2053.91,2053.91,0],["2020-09-21",2053.91,2053.91,2053.91,2053.91,0],["2020-09-22",2053.91,2053.91,2053.91,2053.91,0],["2020-09-23",2053.91,2053.91,2053.91,2053.91,0],["2020-09-24",2053.91,2053.91,2053.91,2053.91,0],["2020-09-25",2053.91,2053.91,2053.91,2053.91,0],["2020-09-28",2053.91,2053.91,2053.91,2053.91,0],["2020-09-29",2053.91,2053.91,2053.91,2053.91,0],["2020-09-30",2136.07,2136.07,1971.76,2136.07,8400],["2020-10-01",1971.76,1971.76,1971.76,1971.76,100],["2020-10-02",1971.76,1971.76,1971.76,1971.76,0],["2020-10-05",1971.76,1971.76,1971.76,1971.76,0],["2020-10-06",2218.23,2218.23,2053.91,2136.07,2200],["2020-10-07",2218.23,2218.23,2218.23,2218.23,100],["2020-10-08",2218.23,2218.23,2218.23,2218.23,0],["2020-10-09",2053.91,2053.91,2053.91,2053.91,100],["2020-10-12",1807.44,1807.44,1807.44,1807.44,100],["2020-10-13",1807.44,1807.44,1807.44,1807.44,0],["2020-10-14",1807.44,1807.44,1807.44,1807.44,0],["2020-10-15",1807.44,1807.44,1807.44,1807.44,0],["2020-10-16",1807.44,1807.44,1807.44,1807.44,0],["2020-10-19",1807.44,1807.44,1807.44,1807.44,0],["2020-10-20",1807.44,1807.44,1807.44,1807.44,0],["2020-10-21",1807.44,1807.44,1807.44,1807.44,0],["2020-10-22",1807.44,1807.44,1807.44,1807.44,0],["2020-10-23",1807.44,1807.44,1807.44,1807.44,0],["2020-10-26",1807.44,1807.44,1807.44,1807.44,0],["2020-10-27",1807.44,1807.44,1807.44,1807.44,0],["2020-10-28",1807.44,1807.44,1807.44,1807.44,0],["2020-10-29",2053.91,2053.91,2053.91,2053.91,100],["2020-10-30",1889.6,1889.6,1889.6,1889.6,200],["2020-11-02",1889.6,1889.6,1889.6,1889.6,0],["2020-11-03",2136.07,2136.07,2136.07,2136.07,100],["2020-11-04",1889.6,2382.54,1889.6,1889.6,2300],["2020-11-05",2053.91,2053.91,2053.91,2053.91,100],["2020-11-06",2053.91,2053.91,2053.91,2053.91,0],["2020-11-09",2053.91,2053.91,2053.91,2053.91,0],["2020-11-10",2053.91,2053.91,2053.91,2053.91,0],["2020-11-11",2053.91,2053.91,2053.91,2053.91,0],["2020-11-12",2053.91,2053.91,2053.91,2053.91,0],["2020-11-13",2053.91,2053.91,2053.91,2053.91,0],["2020-11-16",2053.91,2053.91,2053.91,2053.91,0],["2020-11-17",1807.44,1807.44,1807.44,1807.44,100],["2020-11-18",1807.44,1807.44,1807.44,1807.44,0],["2020-11-19",1807.44,1807.44,1807.44,1807.44,0],["2020-11-20",1807.44,1807.44,1807.44,1807.44,0],["2020-11-23",1807.44,1807.44,1807.44,1807.44,0],["2020-11-24",1807.44,1807.44,1807.44,1807.44,0],["2020-11-25",1807.44,1807.44,1807.44,1807.44,0],["2020-11-26",1807.44,1807.44,1807.44,1807.44,0],["2020-11-27",1807.44,1807.44,1807.44,1807.44,0],["2020-11-30",1807.44,1807.44,1807.44,1807.44,0],["2020-12-01",1807.44,1807.44,1807.44,1807.44,0],["2020-12-02",1807.44,1807.44,1807.44,1807.44,0],["2020-12-03",1807.44,1807.44,1807.44,1807.44,0],["2020-12-04",1807.44,1807.44,1807.44,1807.44,0],["2020-12-07",1807.44,1807.44,1807.44,1807.44,0],["2020-12-08",1807.44,1807.44,1807.44,1807.44,0],["2020-12-09",1807.44,1807.44,1807.44,1807.44,0],["2020-12-10",1807.44,1807.44,1807.44,1807.44,0],["2020-12-11",1807.44,1807.44,1807.44,1807.44,0],["2020-12-14",1807.44,1807.44,1807.44,1807.44,0],["2020-12-15",1807.44,1807.44,1807.44,1807.44,0],["2020-12-16",1807.44,1807.44,1807.44,1807.44,0],["2020-12-17",1807.44,1807.44,1807.44,1807.44,0],["2020-12-18",1807.44,1807.44,1807.44,1807.44,0],["2020-12-21",1807.44,1807.44,1807.44,1807.44,0],["2020-12-22",1807.44,1807.44,1807.44,1807.44,0],["2020-12-23",2053.91,2053.91,2053.91,2053.91,500],["2020-12-24",2053.91,2053.91,2053.91,2053.91,0],["2020-12-25",2300.38,2300.38,2300.38,2300.38,100],["2020-12-28",2629.01,2629.01,2629.01,2629.01,100],["2020-12-29",2957.64,2957.64,2957.64,2957.64,100],["2020-12-30",3368.42,3368.42,3368.42,3368.42,100],["2020-12-31",3368.42,3368.42,2957.64,3204.11,1700],["2021-01-04",3039.79,3039.79,3039.79,3039.79,200],["2021-01-05",3450.58,3450.58,3204.11,3204.11,1600],["2021-01-06",3368.42,3368.42,3368.42,3368.42,0],["2021-01-07",3368.42,3368.42,3368.42,3368.42,0],["2021-01-08",3368.42,3368.42,3368.42,3368.42,0],["2021-01-11",2957.64,3861.36,2957.64,3861.36,600],["2021-01-12",2711.17,3532.73,2711.17,3532.73,300],["2021-01-13",3779.2,3779.2,3779.2,3779.2,200],["2021-01-14",3286.26,4272.14,3286.26,4272.14,1600],["2021-01-15",4682.92,4682.92,4682.92,4682.92,300],["2021-01-18",4025.67,5258.02,4025.67,5258.02,1100],["2021-01-19",4929.39,4929.39,4929.39,4929.39,2100],["2021-01-20",4354.3,4354.3,4354.3,4354.3,200],["2021-01-21",4272.14,4272.14,4272.14,4272.14,1400],["2021-01-22",4272.14,4272.14,4272.14,4272.14,0],["2021-01-25",4107.83,4107.83,4107.83,4107.83,100],["2021-01-26",4272.14,4682.92,4272.14,4354.3,9000],["2021-01-27",5011.55,5011.55,4518.61,4518.61,200],["2021-01-28",4354.3,4354.3,4272.14,4272.14,2300],["2021-01-29",4436.45,4436.45,4436.45,4436.45,100],["2021-02-01",4272.14,4272.14,4272.14,4272.14,100],["2021-02-02",4189.98,4189.98,4189.98,4189.98,100],["2021-02-03",3697.05,3697.05,3697.05,3697.05,500],["2021-02-04",3697.05,3697.05,3697.05,3697.05,0],["2021-02-05",4189.98,4189.98,4189.98,4189.98,100],["2021-02-08",4189.98,4189.98,4189.98,4189.98,0],["2021-02-09",4765.08,4765.08,4354.3,4354.3,1500],["2021-02-17",4600.77,4600.77,4600.77,4600.77,0],["2021-02-18",4600.77,4600.77,4600.77,4600.77,0],["2021-02-19",4025.67,4025.67,4025.67,4025.67,300],["2021-02-22",4025.67,4025.67,4025.67,4025.67,0],["2021-02-23",4600.77,4600.77,4600.77,4600.77,100],["2021-02-24",4600.77,4600.77,4600.77,4600.77,0],["2021-02-25",4354.3,4354.3,4354.3,4354.3,100],["2021-02-26",4354.3,4354.3,4354.3,4354.3,0],["2021-03-01",4518.61,4518.61,4518.61,4518.61,100],["2021-03-02",4518.61,4518.61,4518.61,4518.61,600],["2021-03-03",4518.61,4518.61,4518.61,4518.61,0],["2021-03-04",4518.61,4518.61,4518.61,4518.61,0],["2021-03-05",4518.61,4518.61,4518.61,4518.61,0],["2021-03-08",4600.77,4600.77,4600.77,4600.77,500],["2021-03-09",4600.77,4600.77,4600.77,4600.77,0],["2021-03-10",4025.67,4025.67,4025.67,4025.67,1000],["2021-03-11",4600.77,4600.77,4107.83,4272.14,6900],["2021-03-12",4189.98,4189.98,4189.98,4189.98,100],["2021-03-15",3779.2,4107.83,3779.2,4107.83,5000],["2021-03-16",3943.52,3943.52,3943.52,3943.52,0],["2021-03-17",4518.61,4518.61,4518.61,4518.61,100],["2021-03-18",4929.39,4929.39,4929.39,4929.39,300],["2021-03-19",4929.39,4929.39,4929.39,4929.39,0],["2021-03-22",5011.55,5011.55,5011.55,5011.55,1100],["2021-03-23",5093.71,5340.18,5093.71,5340.18,2300],["2021-03-24",5915.27,5915.27,5422.33,5422.33,500],["2021-03-25",4847.24,5422.33,4847.24,5340.18,600],["2021-03-26",5258.02,5258.02,5175.86,5175.86,200],["2021-03-29",5258.02,5258.02,5258.02,5258.02,0],["2021-03-30",5258.02,5258.02,5258.02,5258.02,0],["2021-03-31",5340.18,5340.18,5340.18,5340.18,1000],["2021-04-01",5422.33,5422.33,5422.33,5422.33,100],["2021-04-02",4765.08,5175.86,4765.08,5175.86,7000],["2021-04-05",4354.3,4354.3,4354.3,4354.3,2000],["2021-04-06",4354.3,4354.3,4354.3,4354.3,0],["2021-04-07",4929.39,4929.39,4929.39,4929.39,1000],["2021-04-08",5668.8,5668.8,5586.65,5668.8,3600],["2021-04-09",5258.02,5258.02,5258.02,5258.02,500],["2021-04-12",5175.86,5997.43,5175.86,5997.43,12100],["2021-04-13",5915.27,5915.27,5750.96,5915.27,1600],["2021-04-14",6161.74,6161.74,6161.74,6161.74,900],["2021-04-15",5340.18,6490.37,5340.18,6243.9,500],["2021-04-16",6161.74,6161.74,6161.74,6161.74,0],["2021-04-19",6161.74,6161.74,6161.74,6161.74,0],["2021-04-20",6079.59,6079.59,5422.33,5422.33,2200],["2021-04-22",5668.8,5750.96,5668.8,5750.96,6100],["2021-04-23",5340.18,5668.8,5340.18,5586.65,5000],["2021-04-26",5422.33,5422.33,5422.33,5422.33,100],["2021-04-27",5586.65,5586.65,5586.65,5586.65,100],["2021-04-28",5175.86,5175.86,5175.86,5175.86,200],["2021-04-29",5750.96,5750.96,5340.18,5668.8,1700],["2021-05-04",5422.33,5422.33,5422.33,5422.33,500],["2021-05-05",5422.33,5422.33,5422.33,5422.33,0],["2021-05-06",4765.08,5668.8,4765.08,5668.8,1300],["2021-05-07",5011.55,5011.55,5011.55,5011.55,0],["2021-05-10",5011.55,5011.55,5011.55,5011.55,0],["2021-05-11",5011.55,5011.55,5011.55,5011.55,0],["2021-05-12",5504.49,5504.49,5504.49,5504.49,100],["2021-05-13",5504.49,5504.49,5504.49,5504.49,0],["2021-05-14",5586.65,5586.65,5586.65,5586.65,2700],["2021-05-17",5175.86,5668.8,5175.86,5668.8,600],["2021-05-18",5668.8,5668.8,5668.8,5668.8,100],["2021-05-19",5668.8,5668.8,5340.18,5668.8,1300],["2021-05-20",5093.71,5997.43,5093.71,5997.43,1600],["2021-05-21",5093.71,5093.71,5093.71,5093.71,200],["2021-05-24",5833.12,5833.12,5833.12,5833.12,1400],["2021-05-25",5586.65,6654.68,5586.65,5833.12,6600],["2021-05-26",6079.59,6079.59,5833.12,5833.12,4300],["2021-05-27",5750.96,5750.96,5504.49,5504.49,3200],["2021-05-28",5668.8,5833.12,5668.8,5833.12,400],["2021-05-31",5750.96,5750.96,5586.65,5586.65,6200],["2021-06-01",5668.8,5668.8,5668.8,5668.8,3000],["2021-06-02",5668.8,5668.8,5668.8,5668.8,0],["2021-06-03",5586.65,5586.65,5586.65,5586.65,1000],["2021-06-04",5586.65,5586.65,5586.65,5586.65,0],["2021-06-07",5586.65,5586.65,5586.65,5586.65,0],["2021-06-08",5586.65,5586.65,5586.65,5586.65,100],["2021-06-09",5586.65,5586.65,5586.65,5586.65,0],["2021-06-10",5586.65,5586.65,5586.65,5586.65,0],["2021-06-11",5586.65,5586.65,5586.65,5586.65,0],["2021-06-14",5915.27,5915.27,5915.27,5915.27,2000],["2021-06-15",6161.74,6161.74,5668.8,5750.96,15400],["2021-06-16",5750.96,5750.96,5750.96,5750.96,8000],["2021-06-17",5750.96,5833.12,5668.8,5750.96,34500],["2021-06-18",5750.96,5833.12,5750.96,5750.96,5500],["2021-06-21",5750.96,5750.96,5668.8,5750.96,17200],["2021-06-22",5997.43,5997.43,5997.43,5997.43,100],["2021-06-23",5750.96,5915.27,5750.96,5915.27,1200],["2021-06-24",5750.96,5750.96,5750.96,5750.96,2400],["2021-06-25",5833.12,5833.12,5833.12,5833.12,700],["2021-06-28",5833.12,5833.12,5833.12,5833.12,0],["2021-06-29",5750.96,5833.12,5750.96,5833.12,8800],["2021-06-30",5750.96,5833.12,5750.96,5833.12,1200],["2021-07-01",5750.96,5750.96,5668.8,5668.8,4000],["2021-07-02",5750.96,5750.96,5750.96,5750.96,200],["2021-07-05",5833.12,5833.12,5668.8,5750.96,27100],["2021-07-06",5668.8,5668.8,5586.65,5586.65,13000],["2021-07-07",5586.65,5586.65,5586.65,5586.65,0],["2021-07-08",5750.96,5750.96,5422.33,5422.33,10900],["2021-07-09",5750.96,5750.96,5340.18,5340.18,700],["2021-07-12",5750.96,5750.96,5422.33,5422.33,200],["2021-07-13",5750.96,5750.96,5750.96,5750.96,100],["2021-07-14",5586.65,5586.65,5422.33,5422.33,9600],["2021-07-15",5750.96,5750.96,4682.92,5750.96,600],["2021-07-16",5750.96,5750.96,5750.96,5750.96,100],["2021-07-19",5422.33,5422.33,5175.86,5175.86,9800],["2021-07-20",5258.02,5258.02,5258.02,5258.02,300],["2021-07-21",5750.96,5750.96,5422.33,5422.33,12600],["2021-07-22",5750.96,5750.96,5750.96,5750.96,100],["2021-07-23",5586.65,5750.96,5258.02,5258.02,22400],["2021-07-26",5258.02,5750.96,5258.02,5750.96,20400],["2021-07-27",5750.96,5750.96,5586.65,5586.65,5100],["2021-07-28",5750.96,5750.96,5504.49,5750.96,10200],["2021-07-29",5504.49,5750.96,5504.49,5750.96,3700],["2021-07-30",5504.49,5833.12,5504.49,5833.12,200],["2021-08-02",5833.12,5833.12,5750.96,5750.96,2200],["2021-08-03",5750.96,5750.96,5750.96,5750.96,3000],["2021-08-04",5586.65,5750.96,5586.65,5750.96,2600],["2021-08-05",5750.96,5750.96,5750.96,5750.96,2000],["2021-08-06",5750.96,5750.96,5750.96,5750.96,13100],["2021-08-09",5750.96,5750.96,5750.96,5750.96,400],["2021-08-10",5833.12,6243.9,5833.12,6243.9,6100],["2021-08-11",6161.74,6161.74,6161.74,6161.74,300],["2021-08-12",6161.74,6161.74,6161.74,6161.74,100],["2021-08-13",6161.74,6161.74,6161.74,6161.74,0],["2021-08-16",5750.96,5750.96,5750.96,5750.96,1000],["2021-08-17",5750.96,5750.96,5750.96,5750.96,0],["2021-08-18",5750.96,5750.96,5750.96,5750.96,0],["2021-08-19",5750.96,5750.96,5750.96,5750.96,0],["2021-08-20",5997.43,6161.74,5915.27,5915.27,600],["2021-08-23",5750.96,6161.74,5750.96,6161.74,1200],["2021-08-24",5504.49,6243.9,5504.49,6243.9,1300],["2021-08-25",5915.27,5915.27,5915.27,5915.27,0],["2021-08-26",5915.27,5915.27,5915.27,5915.27,0],["2021-08-27",6326.06,6326.06,6326.06,6326.06,1200],["2021-08-30",5915.27,6243.9,5750.96,6243.9,2600],["2021-08-31",6079.59,6079.59,6079.59,6079.59,100],["2021-09-01",5422.33,5422.33,5422.33,5422.33,1200],["2021-09-06",5915.27,6161.74,5915.27,6161.74,1100],["2021-09-07",6161.74,6161.74,6161.74,6161.74,0],["2021-09-08",6572.53,6983.31,6572.53,6901.15,3800],["2021-09-09",5915.27,7229.78,5915.27,6983.31,8800],["2021-09-10",6654.68,7311.93,6654.68,7311.93,3200],["2021-09-13",7804.87,8379.97,7722.72,8379.97,12100],["2021-09-14",8626.44,9201.54,8626.44,9201.54,30900],["2021-09-15",10105.26,10187.41,9858.79,10105.26,13100],["2021-09-16",11337.61,11337.61,8626.44,8790.75,12700],["2021-09-17",8379.97,9365.85,8215.66,9037.22,9200],["2021-09-20",8544.28,9201.54,8544.28,9119.38,12600],["2021-09-21",7558.4,8872.91,7558.4,8872.91,2400],["2021-09-22",8462.13,9037.22,8297.81,8462.13,6200],["2021-09-23",8872.91,8872.91,8544.28,8544.28,4800],["2021-09-24",7722.72,8626.44,7722.72,8626.44,1100],["2021-09-27",7476.25,7804.87,7394.09,7394.09,3000],["2021-09-28",8051.34,8051.34,7887.03,8051.34,1400],["2021-09-29",8051.34,8626.44,8051.34,8626.44,17800],["2021-09-30",8708.6,8708.6,8462.13,8626.44,5200],["2021-10-01",8626.44,8708.6,8544.28,8544.28,10900],["2021-10-04",8462.13,8790.75,8297.81,8708.6,16600],["2021-10-05",8544.28,8544.28,8379.97,8544.28,4600],["2021-10-06",8544.28,9776.63,8544.28,9776.63,74000],["2021-10-07",10269.57,10680.35,9858.79,9858.79,31200],["2021-10-08",10023.1,10023.1,8626.44,9776.63,9400],["2021-10-11",9448.01,9448.01,8708.6,8790.75,18900],["2021-10-12",8872.91,8955.07,8544.28,8626.44,12700],["2021-10-13",8872.91,8872.91,8626.44,8626.44,10800],["2021-10-14",8708.6,9283.69,8708.6,9037.22,29500],["2021-10-15",9037.22,9283.69,9037.22,9037.22,11400],["2021-10-18",8955.07,8955.07,8626.44,8626.44,3400],["2021-10-19",8462.13,8708.6,8215.66,8297.81,35600],["2021-10-20",8544.28,9365.85,8544.28,8708.6,19200],["2021-10-21",8790.75,9037.22,8626.44,9037.22,11800],["2021-10-22",8708.6,9119.38,8544.28,9119.38,40100],["2021-10-25",9037.22,9201.54,9037.22,9119.38,11600],["2021-10-26",9037.22,9037.22,8544.28,8708.6,6700],["2021-10-27",8626.44,9283.69,8626.44,9201.54,33100],["2021-10-28",9037.22,9037.22,8708.6,9037.22,3400],["2021-10-29",8955.07,9037.22,8955.07,9037.22,5700],["2021-11-01",9201.54,9365.85,9037.22,9037.22,5900],["2021-11-02",9365.85,9365.85,9037.22,9201.54,18700],["2021-11-03",9201.54,9201.54,9037.22,9037.22,13500],["2021-11-04",8790.75,8872.91,8790.75,8872.91,400],["2021-11-05",8872.91,8872.91,8626.44,8790.75,11400],["2021-11-08",8708.6,9940.94,8708.6,9940.94,38500],["2021-11-09",10269.57,11173.29,10269.57,11173.29,177000],["2021-11-10",11173.29,12652.11,11091.14,12323.49,34600],["2021-11-11",12323.49,12323.49,10680.35,11091.14,18700],["2021-11-12",10680.35,11091.14,9858.79,11008.98,12300],["2021-11-15",10762.51,10762.51,10023.1,10187.41,33300],["2021-11-16",9858.79,10269.57,9858.79,10269.57,16700],["2021-11-17",10680.35,10680.35,10269.57,10433.88,12600],["2021-11-18",10680.35,10680.35,9530.16,9858.79,43400],["2021-11-19",9858.79,9858.79,9530.16,9858.79,17400],["2021-11-22",9530.16,10269.57,9037.22,9201.54,15900],["2021-11-23",9201.54,9283.69,8790.75,9119.38,2600],["2021-11-24",9119.38,9448.01,9037.22,9365.85,17900],["2021-11-25",9201.54,9612.32,9119.38,9612.32,15200],["2021-11-26",9530.16,9776.63,9283.69,9365.85,12800],["2021-11-29",9201.54,9858.79,8955.07,9858.79,13900],["2021-11-30",9283.69,9365.85,9283.69,9365.85,5000],["2021-12-01",9201.54,9365.85,9119.38,9201.54,18200],["2021-12-02",9037.22,9448.01,8872.91,9201.54,9400],["2021-12-03",9037.22,9201.54,8955.07,9037.22,15100],["2021-12-06",8790.75,8790.75,8708.6,8708.6,2400],["2021-12-07",8708.6,8790.75,8708.6,8790.75,1400],["2021-12-08",8708.6,8955.07,8708.6,8708.6,4700],["2021-12-09",8790.75,9858.79,8790.75,8872.91,6900],["2021-12-10",8955.07,9037.22,8790.75,9037.22,6800],["2021-12-13",8872.91,8872.91,8872.91,8872.91,3600],["2021-12-14",8790.75,8955.07,8790.75,8790.75,12700],["2021-12-15",8790.75,8872.91,8544.28,8790.75,9500],["2021-12-16",8626.44,8872.91,8626.44,8872.91,3500],["2021-12-17",8872.91,8872.91,8872.91,8872.91,5300],["2021-12-20",8708.6,8872.91,8708.6,8790.75,13700],["2021-12-21",8790.75,8955.07,8790.75,8955.07,3200],["2021-12-22",8955.07,8955.07,8790.75,8790.75,23400],["2021-12-23",8955.07,8955.07,8955.07,8955.07,1100],["2021-12-24",8955.07,8955.07,8872.91,8872.91,4200],["2021-12-27",8955.07,8955.07,8872.91,8872.91,2200],["2021-12-28",8955.07,9037.22,8955.07,8955.07,9700],["2021-12-29",9037.22,9694.47,8955.07,9694.47,19300],["2021-12-30",9119.38,9776.63,9119.38,9694.47,1500],["2021-12-31",9694.47,9694.47,9694.47,9694.47,100],["2022-01-04",9694.47,9694.47,9037.22,9283.69,4700],["2022-01-05",9283.69,9283.69,9119.38,9283.69,2100],["2022-01-06",9201.54,9283.69,9119.38,9201.54,3900],["2022-01-07",9201.54,9201.54,9119.38,9201.54,19700],["2022-01-10",9119.38,9448.01,8955.07,9448.01,14700],["2022-01-11",9283.69,9283.69,8379.97,9283.69,4100],["2022-01-12",8790.75,9201.54,8790.75,8790.75,9900],["2022-01-13",8872.91,8872.91,8544.28,8544.28,2100],["2022-01-14",8215.66,8462.13,7558.4,8462.13,4100],["2022-01-17",8462.13,9201.54,8462.13,8626.44,4700],["2022-01-18",8462.13,8462.13,7887.03,8051.34,13500],["2022-01-19",8626.44,8708.6,8297.81,8379.97,9600],["2022-01-20",8133.5,8708.6,8133.5,8708.6,3400],["2022-01-21",8544.28,8544.28,8379.97,8462.13,4400],["2022-01-24",8462.13,8462.13,8379.97,8379.97,200],["2022-01-25",8544.28,8544.28,8297.81,8379.97,13000],["2022-01-26",8379.97,8379.97,8215.66,8297.81,22200],["2022-01-27",8297.81,8297.81,8297.81,8297.81,0],["2022-01-28",8297.81,8297.81,8297.81,8297.81,2900],["2022-02-07",8462.13,8462.13,8215.66,8297.81,30000],["2022-02-08",8872.91,8872.91,8872.91,8872.91,100],["2022-02-09",8790.75,8790.75,8626.44,8626.44,3700],["2022-02-10",8708.6,8708.6,8462.13,8462.13,1900],["2022-02-11",8379.97,8626.44,8379.97,8626.44,11200],["2022-02-14",8708.6,8708.6,8708.6,8708.6,2000],["2022-02-15",8708.6,8790.75,8544.28,8790.75,5300],["2022-02-16",8708.6,8708.6,8708.6,8708.6,4700],["2022-02-17",8708.6,8872.91,8626.44,8872.91,13000],["2022-02-18",8626.44,8790.75,8626.44,8626.44,10700],["2022-02-21",8708.6,8790.75,8544.28,8626.44,15000],["2022-02-22",8708.6,8790.75,8626.44,8626.44,7300],["2022-02-23",8626.44,8708.6,8626.44,8708.6,10600],["2022-02-24",8626.44,8708.6,8626.44,8626.44,6500],["2022-02-25",8626.44,8708.6,8626.44,8708.6,4900],["2022-02-28",8708.6,8790.75,8708.6,8790.75,7500],["2022-03-01",8708.6,8708.6,8708.6,8708.6,15400],["2022-03-02",8708.6,8955.07,8708.6,8955.07,13500],["2022-03-03",8955.07,9365.85,8955.07,9201.54,5000],["2022-03-04",9448.01,9776.63,9448.01,9776.63,30000],["2022-03-07",9776.63,10351.73,9612.32,10351.73,34400],["2022-03-08",10187.41,10433.88,9694.47,9694.47,24100],["2022-03-09",9940.94,9940.94,9283.69,9694.47,11000],["2022-03-10",9530.16,9858.79,9530.16,9612.32,12400],["2022-03-11",10023.1,11091.14,9940.94,11008.98,107200],["2022-03-14",11091.14,11912.7,10844.67,11584.08,62600],["2022-03-15",10023.1,11337.61,10023.1,11337.61,3600],["2022-03-16",10680.35,10762.51,10269.57,10762.51,23400],["2022-03-17",10598.2,10680.35,10351.73,10433.88,13700],["2022-03-18",10433.88,10516.04,10433.88,10516.04,7100],["2022-03-21",10680.35,11008.98,10680.35,11008.98,27400],["2022-03-22",10762.51,11091.14,10762.51,10926.82,16300],["2022-03-23",11091.14,11337.61,11091.14,11173.29,20100],["2022-03-24",11091.14,11912.7,11091.14,11173.29,30600],["2022-03-25",11173.29,11501.92,11173.29,11419.76,6600],["2022-03-28",11830.55,11830.55,11255.45,11337.61,3100],["2022-03-29",11501.92,11501.92,11091.14,11419.76,21900],["2022-03-30",11255.45,11419.76,11255.45,11419.76,25100],["2022-03-31",11255.45,11666.23,11255.45,11255.45,8900],["2022-04-01",12159.17,12159.17,11255.45,11419.76,4000],["2022-04-04",11830.55,11830.55,11255.45,11337.61,12500],["2022-04-05",11501.92,11501.92,11173.29,11173.29,1500],["2022-04-06",11501.92,11584.08,11337.61,11337.61,6000],["2022-04-07",11501.92,11501.92,11501.92,11501.92,10100],["2022-04-08",11337.61,11419.76,11173.29,11419.76,2600],["2022-04-12",11091.14,11091.14,10926.82,11091.14,2900],["2022-04-13",11091.14,11091.14,11091.14,11091.14,3300],["2022-04-14",11419.76,11419.76,11419.76,11419.76,100],["2022-04-15",11008.98,11008.98,10680.35,10680.35,13500],["2022-04-18",10844.67,10926.82,9940.94,9940.94,7400],["2022-04-19",10598.2,10762.51,10598.2,10762.51,600],["2022-04-20",10680.35,10680.35,10680.35,10680.35,900],["2022-04-21",9940.94,9940.94,9858.79,9858.79,2600],["2022-04-22",11255.45,11255.45,10351.73,10351.73,3100],["2022-04-25",10351.73,10351.73,10269.57,10351.73,3100],["2022-04-26",10433.88,10680.35,10433.88,10680.35,4300],["2022-04-27",9940.94,9940.94,9858.79,9858.79,2800],["2022-04-28",10269.57,10269.57,10269.57,10269.57,200],["2022-04-29",10023.1,10023.1,10023.1,10023.1,100],["2022-05-04",10023.1,10023.1,10023.1,10023.1,3900],["2022-05-05",10680.35,10680.35,10023.1,10023.1,6000],["2022-05-06",10105.26,10105.26,10105.26,10105.26,0],["2022-05-09",10105.26,10105.26,9694.47,9694.47,5100],["2022-05-10",9858.79,10680.35,9694.47,10680.35,1500],["2022-05-11",10598.2,10598.2,10598.2,10598.2,100],["2022-05-12",10516.04,11091.14,9858.79,10680.35,4500],["2022-05-13",9283.69,11091.14,9283.69,11091.14,200],["2022-05-16",10926.82,10926.82,9530.16,9694.47,6200],["2022-05-17",9858.79,9858.79,9858.79,9858.79,200],["2022-05-18",9858.79,9858.79,9612.32,9612.32,3900],["2022-05-19",10844.67,10844.67,8462.13,9858.79,2200],["2022-05-20",10105.26,10105.26,10105.26,10105.26,100],["2022-05-23",10023.1,10023.1,10023.1,10023.1,1000],["2022-05-24",9694.47,9694.47,9365.85,9694.47,1800],["2022-05-25",9530.16,9530.16,9530.16,9530.16,0],["2022-05-26",10598.2,10598.2,9530.16,9530.16,200],["2022-05-27",9776.63,9776.63,9776.63,9776.63,500],["2022-05-30",9858.79,9858.79,9858.79,9858.79,100],["2022-05-31",9530.16,9530.16,9530.16,9530.16,1100],["2022-06-01",9037.22,9530.16,8955.07,9530.16,2400],["2022-06-02",9530.16,9530.16,9530.16,9530.16,1000],["2022-06-03",9694.47,9694.47,9694.47,9694.47,900],["2022-06-06",10187.41,10187.41,10187.41,10187.41,100],["2022-06-07",10187.41,10187.41,10187.41,10187.41,0],["2022-06-08",10680.35,10680.35,9858.79,9940.94,6300],["2022-06-09",10023.1,10023.1,10023.1,10023.1,2200],["2022-06-10",10105.26,10269.57,10105.26,10269.57,500],["2022-06-13",9776.63,10269.57,9776.63,9940.94,12400],["2022-06-14",9858.79,9858.79,9858.79,9858.79,800],["2022-06-15",9530.16,9612.32,9530.16,9612.32,2900],["2022-06-16",9612.32,9694.47,9448.01,9694.47,3200],["2022-06-17",9448.01,9448.01,9448.01,9448.01,400],["2022-06-20",9448.01,9448.01,9448.01,9448.01,800],["2022-06-21",9448.01,9448.01,9448.01,9448.01,600],["2022-06-22",9858.79,9858.79,9858.79,9858.79,2000],["2022-06-23",9858.79,9858.79,9858.79,9858.79,1000],["2022-06-24",9858.79,9858.79,9530.16,9530.16,1100],["2022-06-27",9858.79,9858.79,9858.79,9858.79,0],["2022-06-28",9858.79,9858.79,9858.79,9858.79,600],["2022-06-29",9858.79,9858.79,9530.16,9858.79,3700],["2022-06-30",9858.79,9858.79,9858.79,9858.79,300],["2022-07-01",9858.79,9858.79,9283.69,9283.69,6100],["2022-07-04",9858.79,9858.79,9858.79,9858.79,700],["2022-07-05",9612.32,9858.79,9612.32,9858.79,1100],["2022-07-06",9858.79,9858.79,9776.63,9776.63,3000],["2022-07-07",9858.79,9858.79,9858.79,9858.79,1000],["2022-07-08",9858.79,9858.79,9858.79,9858.79,0],["2022-07-11",9858.79,9858.79,9858.79,9858.79,1200],["2022-07-12",9858.79,9858.79,9858.79,9858.79,0],["2022-07-13",8462.13,9858.79,8462.13,9858.79,3200],["2022-07-14",9776.63,9776.63,9776.63,9776.63,600],["2022-07-15",9776.63,9776.63,9776.63,9776.63,10000],["2022-07-18",10023.1,10023.1,10023.1,10023.1,200],["2022-07-19",9858.79,9858.79,9776.63,9858.79,2900],["2022-07-20",9858.79,9858.79,9858.79,9858.79,0],["2022-07-21",9940.94,9940.94,9940.94,9940.94,200],["2022-07-22",10105.26,10351.73,10105.26,10351.73,1500],["2022-07-25",9940.94,10187.41,9940.94,10187.41,1800],["2022-07-26",9530.16,9530.16,9530.16,9530.16,500],["2022-07-27",10023.1,10023.1,10023.1,10023.1,300],["2022-07-28",10105.26,10105.26,10105.26,10105.26,500],["2022-07-29",10351.73,10433.88,10351.73,10433.88,2900],["2022-08-01",9776.63,10680.35,9776.63,10680.35,2200],["2022-08-02",10680.35,10762.51,10680.35,10680.35,4600],["2022-08-03",9940.94,10762.51,9940.94,10762.51,3900],["2022-08-04",10680.35,10680.35,10680.35,10680.35,1900],["2022-08-05",10762.51,10762.51,10762.51,10762.51,100],["2022-08-08",10762.51,11091.14,10762.51,11091.14,3000],["2022-08-09",10926.82,10926.82,10926.82,10926.82,100],["2022-08-10",11173.29,11173.29,11173.29,11173.29,100],["2022-08-11",12241.33,12241.33,11008.98,11008.98,1900],["2022-08-12",11091.14,11091.14,10762.51,11091.14,5000],["2022-08-15",11091.14,11255.45,11091.14,11255.45,2200],["2022-08-16",11173.29,11173.29,11173.29,11173.29,1000],["2022-08-17",11173.29,11419.76,11173.29,11419.76,2100],["2022-08-18",11173.29,11173.29,11173.29,11173.29,1000],["2022-08-19",11173.29,11255.45,11173.29,11255.45,300],["2022-08-22",11419.76,11419.76,11337.61,11337.61,3300],["2022-08-23",11501.92,11501.92,11501.92,11501.92,1200],["2022-08-24",11584.08,11584.08,11584.08,11584.08,500],["2022-08-25",11584.08,11666.23,11584.08,11666.23,1700],["2022-08-26",11666.23,11666.23,11666.23,11666.23,500],["2022-08-29",11666.23,11666.23,11666.23,11666.23,2100],["2022-08-30",12323.49,12323.49,12323.49,12323.49,100],["2022-08-31",12323.49,12323.49,12323.49,12323.49,0],["2022-09-05",12323.49,12323.49,12323.49,12323.49,0],["2022-09-06",11584.08,11584.08,11584.08,11584.08,1700],["2022-09-07",12241.33,12241.33,11584.08,11584.08,5000],["2022-09-08",11994.86,11994.86,11501.92,11501.92,1000],["2022-09-09",11748.39,11748.39,11748.39,11748.39,0],["2022-09-12",11584.08,11584.08,11584.08,11584.08,1200],["2022-09-13",11584.08,11584.08,11584.08,11584.08,1600],["2022-09-14",11501.92,11501.92,11501.92,11501.92,1000],["2022-09-15",11501.92,11501.92,11501.92,11501.92,0],["2022-09-16",11501.92,11501.92,11501.92,11501.92,0],["2022-09-19",11501.92,11501.92,11501.92,11501.92,1000],["2022-09-20",11501.92,11501.92,11501.92,11501.92,0],["2022-09-21",11255.45,11255.45,11255.45,11255.45,1000],["2022-09-22",11091.14,11173.29,10926.82,10926.82,5500],["2022-09-23",11008.98,11008.98,11008.98,11008.98,3900],["2022-09-26",10926.82,10926.82,10844.67,10844.67,5200],["2022-09-27",11091.14,11091.14,11091.14,11091.14,200],["2022-09-28",11091.14,11091.14,11091.14,11091.14,0],["2022-09-29",11091.14,11091.14,11091.14,11091.14,0],["2022-09-30",10680.35,10680.35,10680.35,10680.35,1000],["2022-10-03",10680.35,10680.35,10680.35,10680.35,0],["2022-10-04",10680.35,10680.35,10680.35,10680.35,0],["2022-10-05",10680.35,10680.35,10680.35,10680.35,0],["2022-10-06",10680.35,10680.35,10680.35,10680.35,0],["2022-10-07",10680.35,10680.35,10680.35,10680.35,0],["2022-10-10",10269.57,11419.76,10269.57,11419.76,1200],["2022-10-11",9940.94,9940.94,9858.79,9858.79,200],["2022-10-12",10926.82,10926.82,10926.82,10926.82,100],["2022-10-13",10680.35,11748.39,10680.35,11584.08,1500],["2022-10-14",11091.14,11091.14,10680.35,10680.35,1700],["2022-10-17",11008.98,11008.98,11008.98,11008.98,0],["2022-10-18",11008.98,11008.98,11008.98,11008.98,0],["2022-10-19",11008.98,11008.98,11008.98,11008.98,0],["2022-10-20",10844.67,10844.67,10844.67,10844.67,100],["2022-10-21",10680.35,10680.35,10680.35,10680.35,100],["2022-10-24",11419.76,11419.76,11419.76,11419.76,100],["2022-10-25",11419.76,11419.76,11419.76,11419.76,0],["2022-10-26",11419.76,11419.76,11419.76,11419.76,0],["2022-10-27",11419.76,11419.76,11419.76,11419.76,0],["2022-10-28",11419.76,11419.76,11419.76,11419.76,0],["2022-10-31",11419.76,11419.76,11419.76,11419.76,0],["2022-11-01",11419.76,11419.76,11419.76,11419.76,0],["2022-11-02",11419.76,11419.76,11419.76,11419.76,0],["2022-11-03",10680.35,11091.14,10680.35,11091.14,2100],["2022-11-04",10269.57,10269.57,10269.57,10269.57,3400],["2022-11-07",9940.94,10023.1,9940.94,9940.94,1400],["2022-11-08",10023.1,10023.1,9776.63,9776.63,3200],["2022-11-09",9858.79,9858.79,9858.79,9858.79,3000],["2022-11-10",9858.79,9858.79,9858.79,9858.79,1000],["2022-11-11",9858.79,9858.79,9858.79,9858.79,0],["2022-11-14",10105.26,10105.26,10105.26,10105.26,1000],["2022-11-15",9858.79,9858.79,9858.79,9858.79,3000],["2022-11-16",9776.63,9776.63,9037.22,9037.22,1700],["2022-11-17",9365.85,9365.85,9365.85,9365.85,0],["2022-11-18",9448.01,9448.01,9448.01,9448.01,400],["2022-11-21",9037.22,9037.22,9037.22,9037.22,600],["2022-11-22",9119.38,9119.38,9119.38,9119.38,500],["2022-11-23",9119.38,9119.38,9119.38,9119.38,0],["2022-11-24",9119.38,9119.38,9119.38,9119.38,0],["2022-11-25",9119.38,9119.38,9119.38,9119.38,0],["2022-11-28",9448.01,9448.01,9448.01,9448.01,500],["2022-11-29",10516.04,10516.04,10516.04,10516.04,100],["2022-11-30",10516.04,10516.04,10516.04,10516.04,0],["2022-12-01",10516.04,10516.04,10516.04,10516.04,0],["2022-12-02",9858.79,9858.79,9858.79,9858.79,2000],["2022-12-05",9858.79,9858.79,9858.79,9858.79,1100],["2022-12-06",9858.79,9858.79,9858.79,9858.79,0],["2022-12-07",9858.79,9858.79,9858.79,9858.79,0],["2022-12-08",9858.79,9858.79,9858.79,9858.79,0],["2022-12-09",9448.01,9448.01,9448.01,9448.01,1400],["2022-12-12",9448.01,9448.01,9448.01,9448.01,400],["2022-12-13",9448.01,9448.01,9448.01,9448.01,0],["2022-12-14",9448.01,9448.01,9448.01,9448.01,3000],["2022-12-15",9448.01,9448.01,9448.01,9448.01,0],["2022-12-16",9448.01,9448.01,9448.01,9448.01,0],["2022-12-19",9448.01,9448.01,9448.01,9448.01,4500],["2022-12-20",9448.01,9448.01,9448.01,9448.01,0],["2022-12-21",9448.01,9448.01,9448.01,9448.01,100],["2022-12-22",9448.01,9448.01,9448.01,9448.01,0],["2022-12-23",9119.38,9448.01,8626.44,9448.01,1300],["2022-12-26",9037.22,9037.22,8955.07,8955.07,5200],["2022-12-27",9037.22,9037.22,8955.07,9037.22,4700],["2022-12-28",9448.01,9448.01,7804.87,7804.87,4700],["2022-12-29",8297.81,8297.81,8297.81,8297.81,0],["2022-12-30",8708.6,9037.22,8708.6,9037.22,200],["2023-01-03",10105.26,10105.26,10105.26,10105.26,100],["2023-01-04",9119.38,9119.38,9119.38,9119.38,1200],["2023-01-05",8297.81,8297.81,8297.81,8297.81,2200],["2023-01-06",8297.81,8297.81,8297.81,8297.81,0],["2023-01-09",8955.07,8955.07,8955.07,8955.07,100],["2023-01-10",8708.6,8708.6,8708.6,8708.6,3300],["2023-01-11",8708.6,8708.6,8708.6,8708.6,0],["2023-01-12",9037.22,9037.22,9037.22,9037.22,600],["2023-01-13",9037.22,9037.22,9037.22,9037.22,0],["2023-01-16",7804.87,7804.87,7804.87,7804.87,3500],["2023-01-17",7804.87,7804.87,7804.87,7804.87,0],["2023-01-18",8955.07,8955.07,8955.07,8955.07,200],["2023-01-19",9940.94,9940.94,9940.94,9940.94,100],["2023-01-27",9940.94,9940.94,9940.94,9940.94,0],["2023-01-30",9940.94,9940.94,9448.01,9448.01,3900],["2023-01-31",9448.01,9448.01,9448.01,9448.01,500],["2023-02-01",10023.1,10023.1,10023.1,10023.1,800],["2023-02-02",9940.94,9940.94,9940.94,9940.94,300],["2023-02-03",9940.94,9940.94,9940.94,9940.94,0],["2023-02-06",10023.1,10023.1,10023.1,10023.1,300],["2023-02-07",9530.16,9530.16,9037.22,9119.38,4000],["2023-02-08",9448.01,9448.01,9448.01,9448.01,4000],["2023-02-09",9448.01,9448.01,9448.01,9448.01,0],["2023-02-10",9448.01,9448.01,9448.01,9448.01,0],["2023-02-13",9448.01,9448.01,9448.01,9448.01,0],["2023-02-14",8708.6,8708.6,8708.6,8708.6,500],["2023-02-15",8708.6,8708.6,8708.6,8708.6,0],["2023-02-16",9858.79,9858.79,9858.79,9858.79,200],["2023-02-17",9858.79,9858.79,9858.79,9858.79,0],["2023-02-20",9858.79,9858.79,9858.79,9858.79,1000],["2023-02-21",9858.79,9858.79,9858.79,9858.79,0],["2023-02-22",9694.47,9694.47,9448.01,9694.47,3700],["2023-02-23",9612.32,9612.32,9612.32,9612.32,100],["2023-02-24",9612.32,9612.32,9612.32,9612.32,0],["2023-02-27",9612.32,9612.32,9612.32,9612.32,0],["2023-02-28",9612.32,9612.32,9612.32,9612.32,0],["2023-03-01",9858.79,9858.79,9858.79,9858.79,600],["2023-03-02",9858.79,9858.79,9858.79,9858.79,0],["2023-03-03",9858.79,9858.79,9858.79,9858.79,0],["2023-03-06",9858.79,9858.79,9858.79,9858.79,0],["2023-03-07",9858.79,9858.79,9858.79,9858.79,0],["2023-03-08",9858.79,9858.79,9858.79,9858.79,100],["2023-03-09",9858.79,9858.79,9858.79,9858.79,0],["2023-03-10",9694.47,9694.47,9694.47,9694.47,1400],["2023-03-13",9612.32,9776.63,9612.32,9776.63,4100],["2023-03-14",9694.47,9694.47,9694.47,9694.47,0],["2023-03-15",9858.79,9858.79,9448.01,9448.01,3100],["2023-03-16",9448.01,9776.63,9448.01,9776.63,2900],["2023-03-17",9776.63,9776.63,9776.63,9776.63,100],["2023-03-20",9776.63,9776.63,9776.63,9776.63,0],["2023-03-21",9776.63,9776.63,9776.63,9776.63,0],["2023-03-22",9776.63,9858.79,9776.63,9858.79,2400],["2023-03-23",9776.63,9858.79,9776.63,9858.79,2300],["2023-03-24",9776.63,9776.63,9530.16,9612.32,16400],["2023-03-27",9694.47,9694.47,9694.47,9694.47,1600],["2023-03-28",9694.47,9694.47,9694.47,9694.47,0],["2023-03-29",9776.63,9858.79,9776.63,9858.79,3200],["2023-03-30",10680.35,10680.35,9776.63,9776.63,4900],["2023-03-31",9858.79,9858.79,9858.79,9858.79,1300],["2023-04-03",9612.32,9776.63,9612.32,9776.63,1900],["2023-04-04",10269.57,10598.2,10269.57,10598.2,200],["2023-04-05",9776.63,9776.63,9776.63,9776.63,2200],["2023-04-06",9776.63,9776.63,9776.63,9776.63,1000],["2023-04-07",9776.63,9776.63,9776.63,9776.63,0],["2023-04-10",9776.63,9776.63,9776.63,9776.63,0],["2023-04-11",9776.63,9776.63,9776.63,9776.63,0],["2023-04-12",10187.41,10187.41,9776.63,9776.63,700],["2023-04-13",9858.79,9858.79,9858.79,9858.79,0],["2023-04-14",9858.79,9858.79,9858.79,9858.79,0],["2023-04-17",10105.26,10105.26,10105.26,10105.26,500],["2023-04-18",9858.79,9858.79,9776.63,9776.63,700],["2023-04-19",9858.79,9858.79,9858.79,9858.79,1100],["2023-04-20",9858.79,9858.79,9858.79,9858.79,600],["2023-04-21",9858.79,9858.79,9858.79,9858.79,0],["2023-04-24",9858.79,9858.79,9858.79,9858.79,0],["2023-04-25",9858.79,9858.79,9858.79,9858.79,0],["2023-04-26",9858.79,9858.79,9858.79,9858.79,500],["2023-04-27",9858.79,9858.79,9858.79,9858.79,1900],["2023-04-28",9858.79,9858.79,9858.79,9858.79,0],["2023-05-04",9858.79,9858.79,9858.79,9858.79,900],["2023-05-05",9858.79,9858.79,9858.79,9858.79,0],["2023-05-08",9858.79,9858.79,9858.79,9858.79,800],["2023-05-09",9694.47,9694.47,9694.47,9694.47,6800],["2023-05-10",9694.47,9694.47,9694.47,9694.47,14000],["2023-05-11",9694.47,9694.47,9694.47,9694.47,1000],["2023-05-12",9530.16,9694.47,9530.16,9694.47,2300],["2023-05-15",9530.16,9530.16,9448.01,9448.01,5100],["2023-05-16",9612.32,9612.32,9612.32,9612.32,2000],["2023-05-17",9612.32,9612.32,9612.32,9612.32,0],["2023-05-18",9612.32,9612.32,9530.16,9530.16,4400],["2023-05-19",9612.32,9612.32,9612.32,9612.32,0],["2023-05-22",9612.32,9612.32,9612.32,9612.32,500],["2023-05-23",9612.32,9612.32,9612.32,9612.32,0],["2023-05-24",9776.63,9858.79,9530.16,9612.32,4700],["2023-05-25",8297.81,9612.32,8297.81,9612.32,7900],["2023-05-26",9448.01,9530.16,9448.01,9448.01,3300],["2023-05-29",9448.01,9448.01,9448.01,9448.01,2000],["2023-05-30",9448.01,9448.01,9448.01,9448.01,1000],["2023-05-31",9448.01,9448.01,9448.01,9448.01,0],["2023-06-01",9448.01,9448.01,9448.01,9448.01,0],["2023-06-02",9530.16,9530.16,9530.16,9530.16,3000],["2023-06-05",9530.16,9530.16,9530.16,9530.16,0],["2023-06-06",9448.01,9448.01,9119.38,9119.38,3000],["2023-06-07",9448.01,9530.16,9448.01,9448.01,1600],["2023-06-08",9530.16,9530.16,9530.16,9530.16,0],["2023-06-09",9530.16,9530.16,9530.16,9530.16,1500],["2023-06-12",9530.16,9530.16,9530.16,9530.16,0],["2023-06-13",9530.16,9530.16,9530.16,9530.16,0],["2023-06-14",9530.16,9530.16,9530.16,9530.16,1700],["2023-06-15",9530.16,9530.16,9530.16,9530.16,0],["2023-06-16",9612.32,9612.32,9612.32,9612.32,100],["2023-06-19",9448.01,9448.01,9448.01,9448.01,3000],["2023-06-20",9448.01,9448.01,9448.01,9448.01,900],["2023-06-21",10023.1,10023.1,10023.1,10023.1,100],["2023-06-22",10023.1,10023.1,10023.1,10023.1,0],["2023-06-23",9530.16,9530.16,9530.16,9530.16,300],["2023-06-26",9530.16,9530.16,9530.16,9530.16,2000],["2023-06-27",9530.16,9530.16,9530.16,9530.16,0],["2023-06-28",9530.16,9530.16,9530.16,9530.16,0],["2023-06-29",9530.16,9530.16,9530.16,9530.16,0],["2023-06-30",9530.16,9530.16,9530.16,9530.16,0],["2023-07-03",9530.16,9530.16,9530.16,9530.16,2100],["2023-07-04",9530.16,9530.16,9530.16,9530.16,2000],["2023-07-05",9530.16,9530.16,9530.16,9530.16,0],["2023-07-06",9530.16,9530.16,9530.16,9530.16,0],["2023-07-07",9530.16,9530.16,9530.16,9530.16,0],["2023-07-10",9530.16,9530.16,9530.16,9530.16,0],["2023-07-11",9530.16,9530.16,9530.16,9530.16,0],["2023-07-12",9530.16,9530.16,9530.16,9530.16,0],["2023-07-13",9530.16,9530.16,9530.16,9530.16,0],["2023-07-14",9694.47,9858.79,9694.47,9858.79,2300],["2023-07-17",9858.79,10269.57,9858.79,10269.57,10600],["2023-07-18",9858.79,9858.79,9858.79,9858.79,0],["2023-07-19",9858.79,9858.79,9858.79,9858.79,2400],["2023-07-20",9858.79,9858.79,9858.79,9858.79,0],["2023-07-21",9858.79,9858.79,9858.79,9858.79,0],["2023-07-24",9858.79,9858.79,9858.79,9858.79,0],["2023-07-25",9858.79,9858.79,9858.79,9858.79,0],["2023-07-26",9448.01,9448.01,9448.01,9448.01,900],["2023-07-27",9858.79,9858.79,9858.79,9858.79,100],["2023-07-28",9858.79,9858.79,9858.79,9858.79,0],["2023-07-31",9530.16,9530.16,9530.16,9530.16,2700],["2023-08-01",9530.16,9530.16,9530.16,9530.16,2000],["2023-08-02",9530.16,9530.16,9530.16,9530.16,0],["2023-08-03",9530.16,9530.16,9448.01,9530.16,1400],["2023-08-04",9530.16,9530.16,9448.01,9448.01,7400],["2023-08-07",9448.01,9448.01,9448.01,9448.01,2700],["2023-08-08",9448.01,9448.01,9448.01,9448.01,4000],["2023-08-09",9448.01,9448.01,9448.01,9448.01,0],["2023-08-10",9448.01,9448.01,9448.01,9448.01,0],["2023-08-11",9448.01,9448.01,9448.01,9448.01,2900],["2023-08-14",9365.85,9365.85,9365.85,9365.85,700],["2023-08-15",9448.01,9448.01,9283.69,9448.01,5700],["2023-08-16",9448.01,9448.01,9448.01,9448.01,0],["2023-08-17",9448.01,9448.01,9448.01,9448.01,1700],["2023-08-18",9448.01,9448.01,9448.01,9448.01,1600],["2023-08-21",9448.01,9448.01,9448.01,9448.01,0],["2023-08-22",9612.32,9612.32,9448.01,9448.01,900],["2023-08-23",9448.01,9448.01,9448.01,9448.01,0],["2023-08-24",9119.38,9119.38,9037.22,9037.22,2500],["2023-08-25",8708.6,9448.01,8708.6,9448.01,3400],["2023-08-28",9119.38,9119.38,9119.38,9119.38,100],["2023-08-29",9776.63,9776.63,9776.63,9776.63,100],["2023-08-30",9776.63,9776.63,9776.63,9776.63,0],["2023-08-31",10023.1,10023.1,10023.1,10023.1,100],["2023-09-05",9776.63,9776.63,9776.63,9776.63,100],["2023-09-06",9776.63,9776.63,9776.63,9776.63,0],["2023-09-07",10116.69,10116.69,10116.69,10116.69,200],["2023-09-08",10031.67,10031.67,10031.67,10031.67,200],["2023-09-11",9436.57,9436.57,9436.57,9436.57,10100],["2023-09-12",9436.57,9436.57,9351.56,9351.56,9900],["2023-09-13",9266.55,9266.55,9266.55,9266.55,300],["2023-09-14",9266.55,9266.55,9266.55,9266.55,4000],["2023-09-15",9861.65,9861.65,9861.65,9861.65,2000],["2023-09-18",9861.65,9861.65,9861.65,9861.65,0],["2023-09-19",10031.67,10031.67,10031.67,10031.67,2000],["2023-09-20",9351.56,9946.66,9351.56,9521.59,17000],["2023-09-21",10541.76,10541.76,9606.6,9606.6,1300],["2023-09-22",10116.69,10116.69,10116.69,10116.69,6000],["2023-09-25",9351.56,9351.56,9266.55,9351.56,1700],["2023-09-26",9181.53,9181.53,9181.53,9181.53,700],["2023-09-27",9946.66,9946.66,9946.66,9946.66,400],["2023-09-28",9351.56,9351.56,9266.55,9266.55,500],["2023-09-29",9351.56,9351.56,9351.56,9351.56,1000],["2023-10-02",9351.56,9351.56,9351.56,9351.56,0],["2023-10-03",9436.57,9436.57,9351.56,9351.56,7500],["2023-10-04",9776.63,9776.63,9776.63,9776.63,1200],["2023-10-05",9776.63,9776.63,9776.63,9776.63,0],["2023-10-06",9606.6,9606.6,9606.6,9606.6,500],["2023-10-09",9606.6,9606.6,9606.6,9606.6,0],["2023-10-10",9606.6,9606.6,9606.6,9606.6,0],["2023-10-11",9606.6,9606.6,9606.6,9606.6,0],["2023-10-12",9521.59,9521.59,9436.57,9436.57,2000],["2023-10-13",9606.6,9606.6,9436.57,9436.57,1300],["2023-10-16",9606.6,9606.6,9606.6,9606.6,0],["2023-10-17",9351.56,9776.63,9351.56,9351.56,7800],["2023-10-18",9521.59,9521.59,9521.59,9521.59,2000],["2023-10-19",9096.52,9351.56,9096.52,9096.52,7400],["2023-10-20",9096.52,9096.52,9096.52,9096.52,3000],["2023-10-23",9011.5,9011.5,9011.5,9011.5,1000],["2023-10-24",9011.5,9011.5,9011.5,9011.5,0],["2023-10-25",9011.5,9011.5,9011.5,9011.5,500],["2023-10-26",9011.5,9011.5,9011.5,9011.5,0],["2023-10-27",9011.5,9011.5,9011.5,9011.5,0],["2023-10-30",8926.49,8926.49,8926.49,8926.49,600],["2023-10-31",8586.43,8926.49,8586.43,8926.49,800],["2023-11-01",8841.48,8841.48,8841.48,8841.48,0],["2023-11-02",8841.48,8841.48,8841.48,8841.48,500],["2023-11-03",8841.48,8841.48,8841.48,8841.48,0],["2023-11-06",8841.48,8841.48,8841.48,8841.48,0],["2023-11-07",8501.42,8501.42,8501.42,8501.42,700],["2023-11-08",8501.42,8501.42,8501.42,8501.42,0],["2023-11-09",8501.42,8501.42,8501.42,8501.42,0],["2023-11-10",8501.42,8501.42,8501.42,8501.42,0],["2023-11-13",8926.49,8926.49,8926.49,8926.49,600],["2023-11-14",8926.49,8926.49,8926.49,8926.49,0],["2023-11-15",8926.49,8926.49,8926.49,8926.49,0],["2023-11-16",8926.49,8926.49,8926.49,8926.49,0],["2023-11-17",9266.55,9266.55,9266.55,9266.55,100],["2023-11-20",9266.55,9266.55,9266.55,9266.55,0],["2023-11-21",9266.55,9266.55,9266.55,9266.55,0],["2023-11-22",9266.55,9266.55,9266.55,9266.55,0],["2023-11-23",9266.55,9266.55,9266.55,9266.55,0],["2023-11-24",9266.55,9266.55,9266.55,9266.55,0],["2023-11-27",9266.55,9266.55,9266.55,9266.55,0],["2023-11-28",9266.55,9266.55,9266.55,9266.55,0],["2023-11-29",8586.43,8586.43,8501.42,8586.43,5300],["2023-11-30",8501.42,8501.42,8501.42,8501.42,0],["2023-12-01",8501.42,8501.42,8501.42,8501.42,300],["2023-12-04",8501.42,8501.42,8501.42,8501.42,0],["2023-12-05",8501.42,8501.42,8501.42,8501.42,0],["2023-12-06",8501.42,8501.42,8501.42,8501.42,0],["2023-12-07",8586.43,8671.45,8501.42,8501.42,2000],["2023-12-08",8501.42,8841.48,8501.42,8841.48,5500],["2023-12-11",8841.48,8841.48,8841.48,8841.48,100],["2023-12-12",8841.48,8841.48,8841.48,8841.48,0],["2023-12-13",8841.48,8841.48,8841.48,8841.48,0],["2023-12-14",8586.43,8586.43,8586.43,8586.43,3000],["2023-12-15",8586.43,8586.43,8586.43,8586.43,1000],["2023-12-18",8586.43,8586.43,8586.43,8586.43,2200],["2023-12-19",8586.43,8586.43,8586.43,8586.43,6000],["2023-12-20",8586.43,8586.43,8586.43,8586.43,0],["2023-12-21",8586.43,8586.43,8586.43,8586.43,0],["2023-12-22",8501.42,8501.42,8501.42,8501.42,100],["2023-12-25",8501.42,8501.42,8501.42,8501.42,0],["2023-12-26",8501.42,8501.42,8501.42,8501.42,0],["2023-12-27",8501.42,8501.42,8501.42,8501.42,0],["2023-12-28",8501.42,8501.42,8501.42,8501.42,0],["2023-12-29",8501.42,8501.42,8501.42,8501.42,6600],["2024-01-02",8501.42,8501.42,8501.42,8501.42,900],["2024-01-03",8501.42,8501.42,8501.42,8501.42,500],["2024-01-04",8501.42,8501.42,8501.42,8501.42,0],["2024-01-05",8501.42,8501.42,8501.42,8501.42,0],["2024-01-08",8501.42,8501.42,8501.42,8501.42,0],["2024-01-09",8501.42,8501.42,8501.42,8501.42,1200],["2024-01-10",8501.42,8501.42,8501.42,8501.42,0],["2024-01-11",8501.42,8501.42,8501.42,8501.42,0],["2024-01-12",8501.42,8501.42,8501.42,8501.42,0],["2024-01-15",8501.42,8501.42,8501.42,8501.42,0],["2024-01-16",8501.42,8501.42,8501.42,8501.42,3500],["2024-01-17",8331.39,8331.39,8331.39,8331.39,1200],["2024-01-18",8416.4,8416.4,8416.4,8416.4,600],["2024-01-19",8416.4,8416.4,8416.4,8416.4,0],["2024-01-22",7821.31,8076.35,7651.28,8076.35,3800],["2024-01-23",8076.35,8161.36,8076.35,8161.36,200],["2024-01-24",8161.36,8161.36,8161.36,8161.36,0],["2024-01-25",8246.38,8246.38,8246.38,8246.38,100],["2024-01-26",8246.38,8246.38,8246.38,8246.38,0],["2024-01-29",8331.39,8416.4,8331.39,8416.4,600],["2024-01-30",8331.39,8331.39,8331.39,8331.39,2000],["2024-01-31",8331.39,8331.39,8331.39,8331.39,0],["2024-02-01",8331.39,8331.39,8331.39,8331.39,0],["2024-02-02",8331.39,8331.39,8331.39,8331.39,0],["2024-02-05",8331.39,8331.39,8331.39,8331.39,0],["2024-02-06",8331.39,8331.39,8331.39,8331.39,0],["2024-02-07",8331.39,8331.39,8331.39,8331.39,0],["2024-02-15",8331.39,8331.39,8331.39,8331.39,0],["2024-02-16",8331.39,8331.39,8331.39,8331.39,0],["2024-02-19",8501.42,8501.42,8501.42,8501.42,100],["2024-02-20",8501.42,8501.42,8501.42,8501.42,0],["2024-02-21",8586.43,8671.45,8586.43,8671.45,200],["2024-02-22",8501.42,8501.42,8501.42,8501.42,200],["2024-02-23",8671.45,8671.45,8671.45,8671.45,100],["2024-02-26",8671.45,8671.45,8671.45,8671.45,0],["2024-02-27",8841.48,8926.49,8841.48,8926.49,600],["2024-02-28",8926.49,9351.56,8926.49,9351.56,3000],["2024-02-29",9351.56,9351.56,9351.56,9351.56,0],["2024-03-01",9351.56,9351.56,9351.56,9351.56,0],["2024-03-04",9351.56,9351.56,9351.56,9351.56,0],["2024-03-05",9351.56,9351.56,9351.56,9351.56,0],["2024-03-06",8586.43,8671.45,8586.43,8671.45,200],["2024-03-07",8671.45,8671.45,8671.45,8671.45,0],["2024-03-08",8671.45,8671.45,8671.45,8671.45,0],["2024-03-11",9351.56,9351.56,9351.56,9351.56,2000],["2024-03-12",9096.52,9096.52,9096.52,9096.52,2000],["2024-03-13",9096.52,9096.52,9096.52,9096.52,0],["2024-03-14",9181.53,9181.53,9181.53,9181.53,100],["2024-03-15",9181.53,9181.53,9181.53,9181.53,0],["2024-03-18",9181.53,9181.53,9181.53,9181.53,0],["2024-03-19",9181.53,9181.53,9181.53,9181.53,0],["2024-03-20",9181.53,9181.53,9181.53,9181.53,0],["2024-03-21",9181.53,9181.53,9181.53,9181.53,0],["2024-03-22",9181.53,9181.53,9181.53,9181.53,0],["2024-03-25",9181.53,9181.53,9181.53,9181.53,0],["2024-03-26",9181.53,9181.53,9181.53,9181.53,0],["2024-03-27",9181.53,9181.53,9181.53,9181.53,0],["2024-03-28",8841.48,8841.48,8841.48,8841.48,1000],["2024-03-29",8841.48,8841.48,8841.48,8841.48,0],["2024-04-01",8841.48,8841.48,8841.48,8841.48,0],["2024-04-02",8841.48,8841.48,8841.48,8841.48,0],["2024-04-03",8841.48,8841.48,8841.48,8841.48,0],["2024-04-04",8841.48,8841.48,8841.48,8841.48,0],["2024-04-05",8841.48,8841.48,8841.48,8841.48,0],["2024-04-08",10031.67,10031.67,10031.67,10031.67,100],["2024-04-09",10031.67,10031.67,10031.67,10031.67,0],["2024-04-10",10031.67,10031.67,10031.67,10031.67,0],["2024-04-11",10031.67,10031.67,10031.67,10031.67,0],["2024-04-12",10031.67,10031.67,10031.67,10031.67,0],["2024-04-15",10031.67,10031.67,10031.67,10031.67,0],["2024-04-16",10031.67,10031.67,10031.67,10031.67,0],["2024-04-17",10031.67,10031.67,10031.67,10031.67,0],["2024-04-19",10031.67,10031.67,10031.67,10031.67,0],["2024-04-22",10031.67,10031.67,10031.67,10031.67,0],["2024-04-23",10031.67,10031.67,10031.67,10031.67,0],["2024-04-24",8586.43,9521.59,8586.43,9521.59,1700],["2024-04-25",8501.42,8501.42,8501.42,8501.42,200],["2024-04-26",8501.42,8501.42,8501.42,8501.42,0],["2024-05-02",8501.42,8501.42,8501.42,8501.42,0],["2024-05-03",8501.42,8501.42,8501.42,8501.42,0],["2024-05-06",8501.42,8501.42,8501.42,8501.42,0],["2024-05-07",8501.42,8501.42,8501.42,8501.42,0],["2024-05-08",8501.42,8501.42,8501.42,8501.42,0],["2024-05-09",8501.42,8501.42,8501.42,8501.42,0],["2024-05-10",8501.42,8501.42,8501.42,8501.42,0],["2024-05-13",8501.42,8501.42,8501.42,8501.42,0],["2024-05-14",8501.42,8501.42,8501.42,8501.42,0],["2024-05-15",8501.42,8501.42,8501.42,8501.42,0],["2024-05-16",8501.42,8501.42,8501.42,8501.42,0],["2024-05-17",8501.42,8501.42,8501.42,8501.42,0],["2024-05-20",8926.49,8926.49,8926.49,8926.49,1300],["2024-05-21",8926.49,8926.49,8926.49,8926.49,0],["2024-05-22",8926.49,8926.49,8926.49,8926.49,0],["2024-05-23",8926.49,8926.49,8926.49,8926.49,0],["2024-05-24",8926.49,8926.49,8926.49,8926.49,0],["2024-05-27",8926.49,8926.49,8926.49,8926.49,0],["2024-05-28",8926.49,8926.49,8926.49,8926.49,0],["2024-05-29",8501.42,9266.55,8501.42,9266.55,4400],["2024-05-30",9266.55,9266.55,9266.55,9266.55,100],["2024-05-31",9266.55,9266.55,9266.55,9266.55,0],["2024-06-03",9266.55,9266.55,9266.55,9266.55,0],["2024-06-04",9266.55,9266.55,9266.55,9266.55,0],["2024-06-05",9266.55,9266.55,9266.55,9266.55,0],["2024-06-06",9266.55,9266.55,9266.55,9266.55,0],["2024-06-07",9266.55,9266.55,9266.55,9266.55,0],["2024-06-10",9266.55,9266.55,9266.55,9266.55,0],["2024-06-11",9266.55,9266.55,9266.55,9266.55,0],["2024-06-12",9606.6,9606.6,9606.6,9606.6,500],["2024-06-13",9606.6,9606.6,9606.6,9606.6,0],["2024-06-14",9606.6,9606.6,9606.6,9606.6,0],["2024-06-17",9606.6,9606.6,9606.6,9606.6,0],["2024-06-18",9606.6,9606.6,9606.6,9606.6,0],["2024-06-19",9606.6,9606.6,9606.6,9606.6,0],["2024-06-20",9606.6,9606.6,9606.6,9606.6,0],["2024-06-21",8501.42,8501.42,8501.42,8501.42,13900],["2024-06-24",9266.55,9266.55,9266.55,9266.55,300],["2024-06-25",9266.55,9266.55,9266.55,9266.55,0],["2024-06-26",9266.55,9266.55,9266.55,9266.55,0],["2024-06-27",9266.55,9266.55,9266.55,9266.55,0],["2024-06-28",9266.55,9266.55,9266.55,9266.55,0],["2024-07-01",9266.55,9266.55,9266.55,9266.55,0],["2024-07-02",9266.55,9266.55,9266.55,9266.55,0],["2024-07-03",9266.55,9266.55,9266.55,9266.55,0],["2024-07-04",9266.55,9266.55,9266.55,9266.55,0],["2024-07-05",9266.55,9266.55,9266.55,9266.55,0],["2024-07-08",9266.55,9266.55,9266.55,9266.55,0],["2024-07-09",8926.49,8926.49,8926.49,8926.49,4500],["2024-07-10",8926.49,8926.49,8926.49,8926.49,0],["2024-07-11",9521.59,9521.59,8586.43,8926.49,1400],["2024-07-12",8841.48,8841.48,8841.48,8841.48,0],["2024-07-15",8841.48,8841.48,8841.48,8841.48,0],["2024-07-16",8841.48,8841.48,8841.48,8841.48,0],["2024-07-17",8841.48,8841.48,8841.48,8841.48,0],["2024-07-18",8841.48,8841.48,8841.48,8841.48,0],["2024-07-19",8841.48,8841.48,8841.48,8841.48,0],["2024-07-22",8841.48,8841.48,8841.48,8841.48,0],["2024-07-23",8841.48,8841.48,8841.48,8841.48,0],["2024-07-24",8841.48,8841.48,8841.48,8841.48,0],["2024-07-25",8841.48,8841.48,8841.48,8841.48,0],["2024-07-26",8246.38,8246.38,8076.35,8076.35,2000],["2024-07-29",8161.36,8161.36,8161.36,8161.36,9000],["2024-07-30",8161.36,8161.36,8161.36,8161.36,1100],["2024-07-31",8161.36,8161.36,8161.36,8161.36,0],["2024-08-01",8161.36,8161.36,8161.36,8161.36,0],["2024-08-02",8161.36,8161.36,8161.36,8161.36,0],["2024-08-05",8161.36,8161.36,8161.36,8161.36,0],["2024-08-06",8161.36,8161.36,8161.36,8161.36,0],["2024-08-07",8161.36,8161.36,8161.36,8161.36,400],["2024-08-08",8161.36,8161.36,8161.36,8161.36,0],["2024-08-09",8161.36,8161.36,8161.36,8161.36,0],["2024-08-12",8161.36,8161.36,8161.36,8161.36,0],["2024-08-13",8161.36,8161.36,8161.36,8161.36,0],["2024-08-14",8161.36,8161.36,8161.36,8161.36,0],["2024-08-15",8161.36,8161.36,8161.36,8161.36,0],["2024-08-16",8161.36,8161.36,8161.36,8161.36,0],["2024-08-19",8161.36,8161.36,8161.36,8161.36,0],["2024-08-20",8501.42,9011.5,8501.42,8501.42,1600],["2024-08-21",8501.42,8841.48,8501.42,8501.42,5300],["2024-08-22",8416.4,8756.46,8331.39,8501.42,13600],["2024-08-23",8501.42,8501.42,8501.42,8501.42,0],["2024-08-26",8501.42,8501.42,8501.42,8501.42,1100],["2024-08-27",8501.42,8501.42,8501.42,8501.42,300],["2024-08-28",8501.42,8501.42,8501.42,8501.42,2000],["2024-08-29",8501.42,8501.42,7821.31,8501.42,33500],["2024-08-30",8501.42,9096.52,8501.42,9096.52,300],["2024-09-04",8501.42,8501.42,8501.42,8501.42,800],["2024-09-05",8331.39,8501.42,8331.39,8501.42,1600],["2024-09-06",8416.4,8416.4,8416.4,8416.4,100],["2024-09-09",7953.96,7953.96,7953.96,7953.96,4100],["2024-09-10",7953.96,7953.96,7861.48,7861.48,3100],["2024-09-11",7861.48,7861.48,7676.5,7768.99,6000],["2024-09-12",7584.01,8046.45,7584.01,8046.45,600],["2024-09-13",7676.5,7676.5,7676.5,7676.5,0],["2024-09-16",7861.48,7861.48,7861.48,7861.48,100],["2024-09-17",7861.48,7861.48,7861.48,7861.48,1500],["2024-09-18",8323.92,8323.92,8323.92,8323.92,100],["2024-09-19",8323.92,8323.92,8323.92,8323.92,0],["2024-09-20",8323.92,8323.92,8323.92,8323.92,2900],["2024-09-23",7861.48,7861.48,7491.52,7491.52,2700],["2024-09-24",8416.4,8416.4,8416.4,8416.4,100],["2024-09-25",7584.01,7584.01,7584.01,7584.01,300],["2024-09-26",7676.5,7676.5,7676.5,7676.5,700],["2024-09-27",8138.94,8138.94,8138.94,8138.94,300],["2024-09-30",7584.01,7676.5,7584.01,7676.5,400],["2024-10-01",7399.04,7399.04,7399.04,7399.04,200],["2024-10-02",7399.04,7399.04,7399.04,7399.04,0],["2024-10-03",7399.04,7399.04,7399.04,7399.04,0],["2024-10-04",7399.04,7399.04,7399.04,7399.04,200],["2024-10-07",7584.01,7584.01,7399.04,7399.04,2000],["2024-10-08",7491.52,7491.52,7491.52,7491.52,0],["2024-10-09",7399.04,8231.43,7399.04,8231.43,1300],["2024-10-10",8416.4,8416.4,7584.01,7584.01,3400],["2024-10-11",8046.45,8046.45,8046.45,8046.45,0],["2024-10-14",8323.92,8323.92,8323.92,8323.92,100],["2024-10-15",8231.43,8231.43,8046.45,8046.45,3500],["2024-10-16",8138.94,8138.94,8138.94,8138.94,0],["2024-10-17",8231.43,8231.43,8231.43,8231.43,3100],["2024-10-18",8231.43,8231.43,8231.43,8231.43,0],["2024-10-21",8416.4,8416.4,8046.45,8046.45,700],["2024-10-22",8416.4,8416.4,8323.92,8323.92,1400],["2024-10-23",8508.89,8508.89,8508.89,8508.89,300],["2024-10-24",8508.89,8508.89,8508.89,8508.89,0],["2024-10-25",8508.89,8508.89,8508.89,8508.89,0],["2024-10-28",8138.94,8138.94,8138.94,8138.94,3200],["2024-10-29",8323.92,8323.92,8138.94,8138.94,500],["2024-10-30",8231.43,8231.43,8231.43,8231.43,0],["2024-10-31",8323.92,8323.92,8323.92,8323.92,300],["2024-11-01",8323.92,8323.92,8323.92,8323.92,0],["2024-11-04",8323.92,8323.92,8323.92,8323.92,0],["2024-11-05",8323.92,8323.92,8323.92,8323.92,0],["2024-11-06",8323.92,8323.92,8323.92,8323.92,0],["2024-11-07",8323.92,8323.92,8323.92,8323.92,0],["2024-11-08",8601.38,8601.38,8601.38,8601.38,500],["2024-11-11",8601.38,8601.38,8601.38,8601.38,0],["2024-11-12",8601.38,8601.38,8601.38,8601.38,0],["2024-11-13",8601.38,8601.38,8601.38,8601.38,0],["2024-11-14",8601.38,8601.38,8601.38,8601.38,0],["2024-11-15",8231.43,8601.38,8231.43,8601.38,7500],["2024-11-18",9526.26,9526.26,9248.8,9248.8,200],["2024-11-19",9433.77,9433.77,9433.77,9433.77,0],["2024-11-20",9433.77,9433.77,9433.77,9433.77,0],["2024-11-21",9433.77,9433.77,9433.77,9433.77,0],["2024-11-22",9433.77,9433.77,9433.77,9433.77,0],["2024-11-25",9433.77,9433.77,9433.77,9433.77,0],["2024-11-26",8046.45,9156.31,8046.45,9156.31,4300],["2024-11-27",9156.31,9156.31,9156.31,9156.31,100],["2024-11-28",9156.31,9156.31,9156.31,9156.31,0],["2024-11-29",7861.48,8323.92,7861.48,8231.43,1300],["2024-12-02",8971.33,8971.33,8971.33,8971.33,100],["2024-12-03",8971.33,8971.33,8971.33,8971.33,0],["2024-12-04",7676.5,7676.5,7676.5,7676.5,1000],["2024-12-05",7491.52,7491.52,7399.04,7399.04,1900],["2024-12-06",8508.89,8508.89,8508.89,8508.89,100],["2024-12-09",8323.92,8786.36,8323.92,8786.36,300],["2024-12-10",8601.38,8601.38,8601.38,8601.38,0],["2024-12-11",8601.38,8601.38,8601.38,8601.38,0],["2024-12-12",8601.38,8601.38,8601.38,8601.38,0],["2024-12-13",8601.38,8601.38,8601.38,8601.38,0],["2024-12-16",8601.38,8601.38,8601.38,8601.38,0],["2024-12-17",8601.38,8601.38,8601.38,8601.38,0],["2024-12-18",9341.28,9341.28,9341.28,9341.28,200],["2024-12-19",7953.96,7953.96,7953.96,7953.96,4300],["2024-12-20",7953.96,7953.96,7953.96,7953.96,0],["2024-12-23",7953.96,7953.96,7953.96,7953.96,0],["2024-12-24",7953.96,7953.96,7953.96,7953.96,0],["2024-12-25",7953.96,7953.96,7953.96,7953.96,0],["2024-12-26",7953.96,7953.96,7953.96,7953.96,0],["2024-12-27",7953.96,7953.96,7953.96,7953.96,0],["2024-12-30",7953.96,7953.96,7953.96,7953.96,0],["2024-12-31",7953.96,7953.96,7953.96,7953.96,0],["2025-01-02",7953.96,7953.96,7953.96,7953.96,0],["2025-01-03",7953.96,7953.96,7953.96,7953.96,0],["2025-01-06",7953.96,7953.96,7953.96,7953.96,0],["2025-01-07",7953.96,7953.96,7953.96,7953.96,0],["2025-01-08",7953.96,7953.96,7953.96,7953.96,0],["2025-01-09",7953.96,7953.96,7953.96,7953.96,0],["2025-01-10",7953.96,7953.96,7953.96,7953.96,0],["2025-01-13",7953.96,7953.96,7953.96,7953.96,300],["2025-01-14",7953.96,7953.96,7953.96,7953.96,0],["2025-01-15",7953.96,7953.96,7953.96,7953.96,2800],["2025-01-16",8786.36,8786.36,8786.36,8786.36,500],["2025-01-17",7584.01,7584.01,7584.01,7584.01,100],["2025-01-20",7584.01,7584.01,7584.01,7584.01,0],["2025-01-21",7584.01,7584.01,7584.01,7584.01,0],["2025-01-22",7584.01,7584.01,7584.01,7584.01,0],["2025-01-23",7584.01,7584.01,7584.01,7584.01,0],["2025-01-24",7584.01,7584.01,7584.01,7584.01,0],["2025-02-03",7584.01,7768.99,7584.01,7768.99,4200],["2025-02-04",7584.01,7584.01,7584.01,7584.01,0],["2025-02-05",7584.01,7584.01,7584.01,7584.01,0],["2025-02-06",7676.5,7676.5,7676.5,7676.5,200],["2025-02-07",7676.5,7861.48,7676.5,7861.48,3800],["2025-02-10",7768.99,7768.99,7768.99,7768.99,0],["2025-02-11",7768.99,7768.99,7768.99,7768.99,0],["2025-02-12",7768.99,7768.99,7768.99,7768.99,0],["2025-02-13",7768.99,7768.99,7768.99,7768.99,0],["2025-02-14",8508.89,8601.38,8508.89,8601.38,1200],["2025-02-17",8601.38,8601.38,8601.38,8601.38,200],["2025-02-18",8786.36,8786.36,8323.92,8323.92,8800],["2025-02-19",8323.92,8323.92,8323.92,8323.92,100],["2025-02-20",8323.92,8323.92,8323.92,8323.92,0],["2025-02-21",8323.92,8323.92,8323.92,8323.92,0],["2025-02-24",8323.92,8323.92,8323.92,8323.92,0],["2025-02-25",8323.92,8601.38,8323.92,8601.38,5100],["2025-02-26",8508.89,8508.89,8508.89,8508.89,1600],["2025-02-27",8508.89,8508.89,8508.89,8508.89,0],["2025-02-28",8508.89,8508.89,8508.89,8508.89,0],["2025-03-03",8508.89,8508.89,8508.89,8508.89,0],["2025-03-04",8601.38,8693.87,8601.38,8693.87,3500],["2025-03-05",8693.87,8693.87,8693.87,8693.87,0],["2025-03-06",8601.38,8601.38,8601.38,8601.38,100],["2025-03-07",8601.38,8601.38,8601.38,8601.38,0],["2025-03-10",8601.38,8601.38,8601.38,8601.38,0],["2025-03-11",8601.38,8601.38,8601.38,8601.38,0],["2025-03-12",8601.38,8601.38,8601.38,8601.38,0],["2025-03-13",8601.38,8601.38,8601.38,8601.38,0],["2025-03-14",8601.38,8601.38,8601.38,8601.38,3000],["2025-03-17",8601.38,8601.38,8601.38,8601.38,0],["2025-03-18",8601.38,8601.38,8601.38,8601.38,0],["2025-03-19",8601.38,8601.38,8601.38,8601.38,0],["2025-03-20",8601.38,8601.38,8601.38,8601.38,400],["2025-03-21",8601.38,8601.38,8601.38,8601.38,0],["2025-03-24",8601.38,8601.38,8601.38,8601.38,2000],["2025-03-25",8601.38,8601.38,8601.38,8601.38,0],["2025-03-26",8601.38,8601.38,8601.38,8601.38,2000],["2025-03-27",8601.38,8601.38,8601.38,8601.38,0],["2025-03-28",8601.38,8601.38,8601.38,8601.38,0],["2025-03-31",8601.38,8601.38,8601.38,8601.38,0],["2025-04-01",8601.38,8601.38,8601.38,8601.38,0],["2025-04-02",8601.38,8601.38,8601.38,8601.38,0],["2025-04-03",8601.38,8601.38,8601.38,8601.38,0],["2025-04-04",8601.38,8601.38,8601.38,8601.38,0],["2025-04-08",8601.38,8601.38,8601.38,8601.38,0],["2025-04-09",8601.38,8601.38,8601.38,8601.38,0],["2025-04-10",8601.38,8601.38,8601.38,8601.38,0],["2025-04-11",8601.38,8601.38,8601.38,8601.38,0],["2025-04-14",7953.96,7953.96,7953.96,7953.96,200],["2025-04-15",7953.96,7953.96,7953.96,7953.96,0],["2025-04-16",7953.96,7953.96,7953.96,7953.96,0],["2025-04-17",7953.96,7953.96,7953.96,7953.96,0],["2025-04-18",7953.96,7953.96,7953.96,7953.96,0],["2025-04-21",8971.33,8971.33,8971.33,8971.33,100],["2025-04-22",8971.33,8971.33,8971.33,8971.33,0],["2025-04-23",7768.99,7768.99,7676.5,7676.5,2300],["2025-04-24",7676.5,7676.5,7676.5,7676.5,0],["2025-04-25",7676.5,7676.5,7676.5,7676.5,0],["2025-04-28",7676.5,7676.5,7676.5,7676.5,0],["2025-04-29",7676.5,7676.5,7676.5,7676.5,0],["2025-05-05",7676.5,7676.5,7676.5,7676.5,0],["2025-05-06",7676.5,7676.5,7676.5,7676.5,0],["2025-05-07",7676.5,7676.5,7676.5,7676.5,0],["2025-05-08",7676.5,7676.5,7676.5,7676.5,0],["2025-05-09",7861.48,8601.38,7861.48,8601.38,11700],["2025-05-12",7861.48,7861.48,7861.48,7861.48,0],["2025-05-13",7861.48,7861.48,7861.48,7861.48,0],["2025-05-14",7861.48,7861.48,7861.48,7861.48,0],["2025-05-15",7861.48,7861.48,7861.48,7861.48,0],["2025-05-16",7861.48,7861.48,7861.48,7861.48,0],["2025-05-19",7861.48,7861.48,7861.48,7861.48,0],["2025-05-20",7861.48,7861.48,7861.48,7861.48,0],["2025-05-21",7491.52,7491.52,7491.52,7491.52,1200],["2025-05-22",7584.01,7584.01,7584.01,7584.01,800],["2025-05-23",7584.01,7584.01,7584.01,7584.01,0],["2025-05-26",7584.01,7584.01,7584.01,7584.01,0],["2025-05-27",7584.01,7584.01,7584.01,7584.01,0],["2025-05-28",7584.01,7584.01,7584.01,7584.01,0],["2025-05-29",7584.01,7584.01,7584.01,7584.01,0],["2025-05-30",7584.01,7584.01,7584.01,7584.01,0],["2025-06-02",7584.01,7584.01,7584.01,7584.01,0],["2025-06-03",8601.38,8601.38,8601.38,8601.38,400],["2025-06-04",8601.38,8601.38,8601.38,8601.38,0],["2025-06-05",8601.38,8601.38,8601.38,8601.38,0],["2025-06-06",8601.38,8601.38,8601.38,8601.38,0],["2025-06-09",8601.38,8601.38,8601.38,8601.38,0],["2025-06-10",8601.38,8601.38,8601.38,8601.38,0],["2025-06-11",8601.38,8601.38,8601.38,8601.38,0],["2025-06-12",8601.38,8601.38,8601.38,8601.38,0],["2025-06-13",7584.01,7584.01,7584.01,7584.01,1800],["2025-06-16",7584.01,7584.01,7584.01,7584.01,0],["2025-06-17",7584.01,7584.01,7584.01,7584.01,0],["2025-06-18",7584.01,7584.01,7584.01,7584.01,0],["2025-06-19",7584.01,7584.01,7584.01,7584.01,0],["2025-06-20",7584.01,7584.01,7584.01,7584.01,0],["2025-06-23",8138.94,8138.94,8138.94,8138.94,200],["2025-06-24",8138.94,8138.94,8138.94,8138.94,0],["2025-06-25",8046.45,8046.45,8046.45,8046.45,4700],["2025-06-26",8138.94,8138.94,8138.94,8138.94,300],["2025-06-27",8231.43,8231.43,8231.43,8231.43,700],["2025-06-30",8231.43,8231.43,8231.43,8231.43,0],["2025-07-01",8231.43,8231.43,8231.43,8231.43,600],["2025-07-02",8231.43,8231.43,8231.43,8231.43,0],["2025-07-03",8231.43,8231.43,8231.43,8231.43,4800],["2025-07-04",8231.43,8231.43,8231.43,8231.43,100],["2025-07-07",8997.14,8997.14,8614.29,8614.29,700],["2025-07-08",8901.43,8901.43,8901.43,8901.43,0],["2025-07-09",8901.43,8901.43,8901.43,8901.43,0],["2025-07-10",8901.43,8901.43,8901.43,8901.43,0],["2025-07-11",8997.14,8997.14,7752.86,8135.71,800],["2025-07-14",8327.14,8327.14,8135.71,8135.71,2000],["2025-07-15",8901.43,8901.43,8901.43,8901.43,100],["2025-07-16",8135.71,8135.71,8135.71,8135.71,0],["2025-07-17",8135.71,8135.71,8135.71,8135.71,0],["2025-07-18",8135.71,8135.71,8135.71,8135.71,0],["2025-07-21",8135.71,8135.71,8135.71,8135.71,0],["2025-07-22",7848.57,8327.14,7752.86,7752.86,3200],["2025-07-23",8135.71,8231.43,8135.71,8231.43,400],["2025-07-24",8135.71,8231.43,8135.71,8231.43,700],["2025-07-25",8231.43,8231.43,8231.43,8231.43,100],["2025-07-28",7752.86,8231.43,7752.86,8231.43,200],["2025-07-29",8040.0,8040.0,8040.0,8040.0,2100],["2025-07-30",8040.0,8040.0,8040.0,8040.0,0],["2025-07-31",8327.14,8327.14,8040.0,8040.0,10000],["2025-08-01",8231.43,8231.43,8231.43,8231.43,0],["2025-08-04",8231.43,8231.43,8231.43,8231.43,0],["2025-08-05",8710.0,8710.0,8135.71,8135.71,200],["2025-08-06",8710.0,8710.0,8710.0,8710.0,100],["2025-08-07",8710.0,8710.0,8710.0,8710.0,0],["2025-08-08",8710.0,8710.0,8710.0,8710.0,0],["2025-08-11",8710.0,8710.0,8710.0,8710.0,0],["2025-08-12",8614.29,8614.29,8614.29,8614.29,700],["2025-08-13",8710.0,8710.0,8710.0,8710.0,100],["2025-08-14",8710.0,8710.0,8710.0,8710.0,0],["2025-08-15",8710.0,8710.0,8710.0,8710.0,0],["2025-08-18",8518.57,8518.57,7944.29,8040.0,9500],["2025-08-19",9188.57,9188.57,9188.57,9188.57,2100],["2025-08-20",8805.71,8805.71,8805.71,8805.71,100],["2025-08-21",8805.71,8805.71,8805.71,8805.71,0],["2025-08-22",8805.71,8805.71,8805.71,8805.71,0],["2025-08-25",8805.71,8805.71,8805.71,8805.71,0],["2025-08-26",9092.86,9092.86,8805.71,8805.71,3100],["2025-08-27",8805.71,8805.71,8805.71,8805.71,0],["2025-08-28",8135.71,8135.71,8040.0,8040.0,2000],["2025-08-29",8997.14,8997.14,8997.14,8997.14,100],["2025-09-03",8997.14,8997.14,8997.14,8997.14,0],["2025-09-04",9188.57,9188.57,8997.14,8997.14,1600],["2025-09-05",8997.14,8997.14,8997.14,8997.14,0],["2025-09-08",8997.14,8997.14,8997.14,8997.14,0],["2025-09-09",8997.14,8997.14,8997.14,8997.14,0],["2025-09-10",8901.43,8901.43,8901.43,8901.43,1100],["2025-09-11",8901.43,8901.43,8901.43,8901.43,0],["2025-09-12",9092.86,9092.86,8901.43,8901.43,3100],["2025-09-15",8901.43,8901.43,8901.43,8901.43,0],["2025-09-16",9092.86,9092.86,9092.86,9092.86,100],["2025-09-17",9092.86,9092.86,9092.86,9092.86,0],["2025-09-18",9092.86,9092.86,9092.86,9092.86,0],["2025-09-19",9092.86,9092.86,9092.86,9092.86,0],["2025-09-22",9092.86,9092.86,7944.29,7944.29,1600],["2025-09-23",9092.86,9092.86,9092.86,9092.86,100],["2025-09-24",8040.0,8040.0,8040.0,8040.0,1500],["2025-09-25",8040.0,8518.57,7944.29,8518.57,600],["2025-09-26",8327.14,8327.14,8327.14,8327.14,0],["2025-09-29",8327.14,8327.14,7848.57,7848.57,7200],["2025-09-30",8901.43,8901.43,8614.29,8614.29,400],["2025-10-01",8805.71,8805.71,8805.71,8805.71,0],["2025-10-02",8805.71,8805.71,8805.71,8805.71,0],["2025-10-03",8805.71,8805.71,8805.71,8805.71,0],["2025-10-06",8805.71,8805.71,8805.71,8805.71,0],["2025-10-07",8805.71,8805.71,8805.71,8805.71,0],["2025-10-08",7944.29,8040.0,7944.29,8040.0,300],["2025-10-09",7944.29,7944.29,7944.29,7944.29,0],["2025-10-10",7944.29,7944.29,7944.29,7944.29,0],["2025-10-13",7944.29,7944.29,7944.29,7944.29,0],["2025-10-14",7944.29,7944.29,7944.29,7944.29,0],["2025-10-15",7944.29,7944.29,7944.29,7944.29,0],["2025-10-16",7944.29,7944.29,7944.29,7944.29,0],["2025-10-17",7944.29,7944.29,7944.29,7944.29,0],["2025-10-20",7944.29,7944.29,7944.29,7944.29,0],["2025-10-21",7944.29,7944.29,7944.29,7944.29,400],["2025-10-22",7944.29,7944.29,7944.29,7944.29,100],["2025-10-23",8231.43,8231.43,8231.43,8231.43,400],["2025-10-24",8231.43,8231.43,8231.43,8231.43,0],["2025-10-27",8231.43,8231.43,8231.43,8231.43,0],["2025-10-28",8231.43,8231.43,8231.43,8231.43,0],["2025-10-29",8231.43,8231.43,8231.43,8231.43,0],["2025-10-30",8231.43,8231.43,8231.43,8231.43,0],["2025-10-31",8231.43,8231.43,8231.43,8231.43,0],["2025-11-03",8231.43,8231.43,8231.43,8231.43,0],["2025-11-04",8231.43,8231.43,8231.43,8231.43,0],["2025-11-05",7657.14,7657.14,7657.14,7657.14,100],["2025-11-06",7657.14,7657.14,7657.14,7657.14,400],["2025-11-07",7657.14,7657.14,7657.14,7657.14,400],["2025-11-10",8231.43,8231.43,8231.43,8231.43,100],["2025-11-11",8231.43,8231.43,8231.43,8231.43,0],["2025-11-12",8231.43,8231.43,8231.43,8231.43,0],["2025-11-13",8231.43,8231.43,8231.43,8231.43,0],["2025-11-14",8231.43,8231.43,8231.43,8231.43,0],["2025-11-17",8231.43,8231.43,8231.43,8231.43,0],["2025-11-18",8231.43,8231.43,8231.43,8231.43,0],["2025-11-19",8614.29,8614.29,8614.29,8614.29,100],["2025-11-20",8614.29,8614.29,8614.29,8614.29,0],["2025-11-21",8614.29,8614.29,8614.29,8614.29,0],["2025-11-24",8614.29,8614.29,8614.29,8614.29,0],["2025-11-25",8614.29,8614.29,8614.29,8614.29,0],["2025-11-26",8614.29,8614.29,8614.29,8614.29,0],["2025-11-27",8614.29,8614.29,8614.29,8614.29,0],["2025-11-28",8614.29,8614.29,8614.29,8614.29,0],["2025-12-01",8614.29,8614.29,8614.29,8614.29,0],["2025-12-02",8614.29,8614.29,8614.29,8614.29,0],["2025-12-03",8614.29,8614.29,8614.29,8614.29,0],["2025-12-04",9188.57,9188.57,8040.0,8040.0,200],["2025-12-05",8614.29,8614.29,8614.29,8614.29,0],["2025-12-08",7752.86,7752.86,7752.86,7752.86,100],["2025-12-09",7752.86,7752.86,7752.86,7752.86,0],["2025-12-10",7752.86,7752.86,7752.86,7752.86,0],["2025-12-11",7752.86,7752.86,7752.86,7752.86,0],["2025-12-12",7752.86,7752.86,7752.86,7752.86,200],["2025-12-15",7752.86,7752.86,7752.86,7752.86,0],["2025-12-16",7752.86,7752.86,7752.86,7752.86,0],["2025-12-17",7752.86,7752.86,7752.86,7752.86,0],["2025-12-18",7752.86,7752.86,7752.86,7752.86,0],["2025-12-19",7752.86,7752.86,7752.86,7752.86,0],["2025-12-22",7752.86,7752.86,7657.14,7752.86,3400],["2025-12-23",7752.86,7752.86,7752.86,7752.86,0],["2025-12-24",7752.86,7752.86,7752.86,7752.86,0],["2025-12-25",7752.86,7752.86,7752.86,7752.86,0],["2025-12-26",7752.86,7752.86,7752.86,7752.86,0],["2025-12-29",7752.86,7752.86,7752.86,7752.86,0],["2025-12-30",7752.86,7752.86,7752.86,7752.86,0],["2025-12-31",7752.86,7752.86,7752.86,7752.86,0],["2026-01-05",7561.43,7752.86,7561.43,7752.86,3100],["2026-01-06",7752.86,7752.86,7752.86,7752.86,0],["2026-01-07",7848.57,7848.57,7848.57,7848.57,1000],["2026-01-08",8805.71,8805.71,8805.71,8805.71,500],["2026-01-09",8805.71,8805.71,8805.71,8805.71,0],["2026-01-12",8805.71,8805.71,8805.71,8805.71,0],["2026-01-13",8805.71,8805.71,8805.71,8805.71,0],["2026-01-14",8805.71,8805.71,8805.71,8805.71,0],["2026-01-15",8805.71,8805.71,8805.71,8805.71,0],["2026-01-16",7657.14,7657.14,7657.14,7657.14,900],["2026-01-19",7657.14,7657.14,7657.14,7657.14,0],["2026-01-20",7657.14,7657.14,7657.14,7657.14,0],["2026-01-21",7657.14,7657.14,7657.14,7657.14,0],["2026-01-22",7657.14,7657.14,7657.14,7657.14,0],["2026-01-23",7657.14,7657.14,7657.14,7657.14,0],["2026-01-26",7657.14,7657.14,7657.14,7657.14,0],["2026-01-27",7657.14,7657.14,6508.57,6508.57,1500],["2026-01-28",6987.14,6987.14,6987.14,6987.14,0],["2026-01-29",6987.14,6987.14,6987.14,6987.14,0],["2026-01-30",6987.14,6987.14,6987.14,6987.14,0],["2026-02-02",6987.14,6987.14,6987.14,6987.14,0],["2026-02-03",6987.14,6987.14,6987.14,6987.14,0],["2026-02-04",7178.57,7178.57,7178.57,7178.57,1000],["2026-02-05",7178.57,7178.57,7178.57,7178.57,0],["2026-02-06",7465.71,7465.71,7465.71,7465.71,100],["2026-02-09",7561.43,7561.43,7561.43,7561.43,200],["2026-02-10",7561.43,7561.43,7561.43,7561.43,0],["2026-02-11",7561.43,7561.43,7561.43,7561.43,0],["2026-02-12",7561.43,7561.43,7561.43,7561.43,0],["2026-02-13",7561.43,7561.43,7561.43,7561.43,0],["2026-02-23",8518.57,8518.57,8518.57,8518.57,100],["2026-02-24",8518.57,8518.57,8518.57,8518.57,200],["2026-02-25",8518.57,8518.57,8518.57,8518.57,0],["2026-02-26",8327.14,8327.14,8327.14,8327.14,200],["2026-02-27",8327.14,8327.14,8327.14,8327.14,0],["2026-03-02",8327.14,8327.14,8327.14,8327.14,0],["2026-03-03",8422.86,8422.86,7657.14,7657.14,500],["2026-03-04",7848.57,7848.57,7848.57,7848.57,100],["2026-03-05",7848.57,7848.57,7848.57,7848.57,100],["2026-03-06",7848.57,7848.57,7848.57,7848.57,0],["2026-03-09",7848.57,7848.57,7848.57,7848.57,0],["2026-03-10",7752.86,7752.86,7752.86,7752.86,100],["2026-03-11",7752.86,7752.86,7657.14,7657.14,4600],["2026-03-12",7657.14,7657.14,7657.14,7657.14,0],["2026-03-13",7657.14,7657.14,7657.14,7657.14,0],["2026-03-16",7657.14,7657.14,7657.14,7657.14,0],["2026-03-17",8422.86,8422.86,8422.86,8422.86,3300],["2026-03-18",8327.14,8327.14,8327.14,8327.14,3700],["2026-03-19",8135.71,8135.71,8135.71,8135.71,200],["2026-03-20",8135.71,8135.71,8135.71,8135.71,3000],["2026-03-23",8135.71,8135.71,8135.71,8135.71,8100],["2026-03-24",8135.71,8135.71,8135.71,8135.71,0],["2026-03-25",8135.71,8135.71,8135.71,8135.71,200],["2026-03-26",8135.71,8135.71,8135.71,8135.71,0],["2026-03-27",8135.71,8135.71,8135.71,8135.71,0],["2026-03-30",8135.71,8135.71,8135.71,8135.71,0],["2026-03-31",8135.71,8135.71,8135.71,8135.71,0],["2026-04-01",8135.71,8135.71,8135.71,8135.71,0],["2026-04-02",8135.71,8135.71,8135.71,8135.71,0],["2026-04-03",8135.71,8135.71,8135.71,8135.71,0],["2026-04-06",8135.71,8135.71,8135.71,8135.71,0],["2026-04-07",8135.71,8135.71,8135.71,8135.71,0],["2026-04-08",8135.71,8135.71,8135.71,8135.71,0],["2026-04-09",8135.71,8135.71,8135.71,8135.71,0],["2026-04-10",8135.71,8135.71,8135.71,8135.71,0],["2026-04-13",8135.71,8135.71,8135.71,8135.71,0],["2026-04-14",7657.14,7657.14,7370.0,7370.0,1100],["2026-04-15",7465.71,7465.71,7465.71,7465.71,0],["2026-04-16",7465.71,7465.71,7465.71,7465.71,0],["2026-04-17",7465.71,7465.71,7465.71,7465.71,0],["2026-04-20",7465.71,7465.71,7465.71,7465.71,0],["2026-04-21",7465.71,7465.71,7465.71,7465.71,0],["2026-04-22",8135.71,8135.71,8135.71,8135.71,1000],["2026-04-23",8135.71,8135.71,8135.71,8135.71,2000],["2026-04-24",8135.71,8135.71,8135.71,8135.71,0],["2026-04-28",8135.71,8135.71,8135.71,8135.71,0],["2026-04-29",8135.71,8135.71,8135.71,8135.71,0],["2026-05-04",7178.57,7465.71,7178.57,7465.71,2900],["2026-05-05",7465.71,7465.71,7465.71,7465.71,0],["2026-05-06",7465.71,7465.71,7465.71,7465.71,0],["2026-05-07",7178.57,7274.29,7178.57,7274.29,6000],["2026-05-08",7274.29,7274.29,7274.29,7274.29,0],["2026-05-11",6221.43,6221.43,6221.43,6221.43,100],["2026-05-12",6221.43,6221.43,6221.43,6221.43,0],["2026-05-13",6700.0,6700.0,6700.0,6700.0,100],["2026-05-14",6987.14,7178.57,6987.14,7178.57,2600],["2026-05-15",7082.86,7274.29,7082.86,7178.57,4400],["2026-05-18",7178.57,7178.57,7178.57,7178.57,200],["2026-05-19",7178.57,7178.57,7178.57,7178.57,0],["2026-05-20",7178.57,7178.57,7178.57,7178.57,0],["2026-05-21",6987.14,6987.14,6987.14,6987.14,900],["2026-05-22",6987.14,6987.14,6987.14,6987.14,0],["2026-05-25",6987.14,6987.14,6987.14,6987.14,0],["2026-05-26",6987.14,6987.14,6987.14,6987.14,0],["2026-05-27",6795.71,7370.0,6795.71,7370.0,300],["2026-05-28",7178.57,7178.57,7178.57,7178.57,0],["2026-05-29",7178.57,7178.57,7178.57,7178.57,0],["2026-06-01",7178.57,7178.57,7178.57,7178.57,0],["2026-06-02",7178.57,7178.57,7178.57,7178.57,0],["2026-06-03",7178.57,7178.57,7178.57,7178.57,0],["2026-06-04",6891.43,6891.43,6891.43,6891.43,1000],["2026-06-05",6891.43,6891.43,6891.43,6891.43,0],["2026-06-08",6891.43,6891.43,6891.43,6891.43,0],["2026-06-09",6891.43,6891.43,6891.43,6891.43,0],["2026-06-10",6891.43,6891.43,6891.43,6891.43,0],["2026-06-11",6891.43,6891.43,6891.43,6891.43,0],["2026-06-12",6604.29,6604.29,6412.86,6412.86,3300],["2026-06-15",6508.57,6508.57,6508.57,6508.57,1500],["2026-06-16",6508.57,6508.57,6508.57,6508.57,0],["2026-06-17",6508.57,6508.57,6508.57,6508.57,200],["2026-06-18",6508.57,6508.57,6508.57,6508.57,1200],["2026-06-19",6508.57,6508.57,6412.86,6412.86,5200],["2026-06-22",6508.57,6508.57,6508.57,6508.57,0],["2026-06-23",6508.57,6604.29,6412.86,6412.86,4400],["2026-06-24",6508.57,6508.57,6508.57,6508.57,0],["2026-06-25",6508.57,6508.57,6508.57,6508.57,1300],["2026-06-26",6508.57,6508.57,6508.57,6508.57,0],["2026-06-29",6508.57,6508.57,6508.57,6508.57,100],["2026-06-30",6508.57,6508.57,6508.57,6508.57,0],["2026-07-01",6508.57,6508.57,6508.57,6508.57,0],["2026-07-02",6508.57,6508.57,6508.57,6508.57,0],["2026-07-03",6508.57,6508.57,6508.57,6508.57,0],["2026-07-06",6508.57,6508.57,6508.57,6508.57,0],["2026-07-07",6508.57,6508.57,6508.57,6508.57,0],["2026-07-08",6508.57,6508.57,6508.57,6508.57,0],["2026-07-09",6508.57,6508.57,6508.57,6508.57,0],["2026-07-10",6221.43,6221.43,6221.43,6221.43,100],["2026-07-13",6317.14,6317.14,6221.43,6221.43,1400],["2026-07-14",6221.43,6221.43,6221.43,6221.43,0],["2026-07-15",6221.43,6221.43,6221.43,6221.43,0],["2026-07-16",6221.43,6221.43,6221.43,6221.43,0],["2026-07-17",6221.43,6221.43,6221.43,6221.43,700],["2026-07-20",6221.43,6221.43,6221.43,6221.43,0],["2026-07-21",6221.43,6221.43,6221.43,6221.43,0],["2026-07-22",6221.43,6221.43,6221.43,6221.43,300],["2026-07-23",6221.43,6221.43,6221.43,6221.43,0],["2026-07-24",6221.43,6221.43,6221.43,6221.43,0],["2026-07-27",6221.43,6221.43,6221.43,6221.43,0],["2026-07-28",6221.43,6221.43,6221.43,6221.43,0],["2026-07-29",6221.43,6221.43,6221.43,6221.43,0],["2026-07-30",6221.43,6221.43,6221.43,6221.43,400],["2026-07-31",6700.0,6700.0,6700.0,6700.0,200],["2026-08-03",6700.0,6700.0,6700.0,6700.0,0],["2026-08-04",6700.0,6700.0,6700.0,6700.0,2000],["2026-08-05",6700.0,6700.0,6700.0,6700.0,0],["2026-08-06",6200.0,6500.0,6200.0,6500.0,500],["2026-08-07",6400.0,6400.0,6400.0,6400.0,0],["2026-08-10",6400.0,6400.0,6400.0,6400.0,1000],["2026-08-11",6200.0,7200.0,6200.0,7200.0,300],["2026-08-12",6900.0,6900.0,6900.0,6900.0,0],["2026-08-13",6900.0,6900.0,6900.0,6900.0,0],["2026-08-14",6900.0,6900.0,6900.0,6900.0,0],["2026-08-17",6900.0,6900.0,6900.0,6900.0,0],["2026-08-18",6300.0,6300.0,6300.0,6300.0,100],["2026-08-19",6300.0,6300.0,6300.0,6300.0,0],["2026-08-20",6300.0,6300.0,6300.0,6300.0,0],["2026-08-21",6300.0,6300.0,6300.0,6300.0,0],["2026-08-24",6300.0,6300.0,6300.0,6300.0,0],["2026-08-25",6300.0,6300.0,6300.0,6300.0,0],["2026-08-26",6300.0,6300.0,6300.0,6300.0,0],["2026-08-27",6300.0,6300.0,6300.0,6300.0,0],["2026-08-28",6300.0,6300.0,6300.0,6300.0,0],["2026-09-03",7200.0,7200.0,7200.0,7200.0,200],["2026-09-04",7200.0,7200.0,7200.0,7200.0,0],["2026-09-07",7200.0,7200.0,6900.0,6900.0,500],["2026-09-08",6400.0,6400.0,6400.0,6400.0,800],["2026-09-09",6400.0,6400.0,6400.0,6400.0,0],["2026-09-10",6400.0,6400.0,6400.0,6400.0,0],["2026-09-11",6400.0,6400.0,6400.0,6400.0,2000],["2026-09-14",6400.0,6400.0,6400.0,6400.0,0],["2026-09-15",6400.0,6400.0,6400.0,6400.0,0],["2026-09-16",6400.0,6400.0,6400.0,6400.0,0],["2026-09-17",6400.0,6400.0,6400.0,6400.0,0],["2026-09-18",6400.0,6400.0,6400.0,6400.0,0],["2026-09-21",6400.0,6400.0,6400.0,6400.0,0],["2026-09-22",6400.0,6400.0,5700.0,5700.0,3000],["2026-09-23",6000.0,6400.0,6000.0,6400.0,300],["2026-09-24",6300.0,6300.0,6300.0,6300.0,0],["2026-09-25",6000.0,6000.0,6000.0,6000.0,1500],["2026-09-28",6000.0,6000.0,6000.0,6000.0,0],["2026-09-29",6000.0,6000.0,6000.0,6000.0,0],["2026-09-30",6900.0,6900.0,6900.0,6900.0,500],["2026-10-01",6900.0,6900.0,6900.0,6900.0,200],["2026-10-02",6900.0,6900.0,6900.0,6900.0,0],["2026-10-05",6900.0,6900.0,6900.0,6900.0,0],["2026-10-06",6900.0,6900.0,6900.0,6900.0,0],["2026-10-07",6900.0,6900.0,6900.0,6900.0,0],["2026-10-08",5900.0,6900.0,5900.0,6900.0,2600],["2026-10-09",6100.0,6100.0,6100.0,6100.0,0],["2026-10-12",6100.0,6100.0,6100.0,6100.0,0]]}