{"sym":"DNE","index":false,"bars":[["2017-04-05",4718.08,4718.08,4718.08,4718.08,0],["2017-04-07",4718.08,4718.08,4718.08,4718.08,0],["2017-04-10",4718.08,4718.08,4718.08,4718.08,0],["2017-04-11",4718.08,4718.08,4718.08,4718.08,0],["2017-04-12",4718.08,4718.08,4718.08,4718.08,0],["2017-04-13",4718.08,4718.08,4718.08,4718.08,0],["2017-04-14",4718.08,4718.08,4718.08,4718.08,0],["2017-04-17",4718.08,4718.08,4718.08,4718.08,0],["2017-04-18",4718.08,4718.08,4718.08,4718.08,0],["2017-04-19",4718.08,4718.08,4718.08,4718.08,0],["2017-04-20",4718.08,4718.08,4718.08,4718.08,0],["2017-04-21",4718.08,4718.08,4718.08,4718.08,0],["2017-04-24",4718.08,4718.08,4718.08,4718.08,0],["2017-04-25",4718.08,4718.08,4718.08,4718.08,0],["2017-04-26",2858.07,2858.07,2858.07,2858.07,2800],["2017-04-27",2858.07,2858.07,2858.07,2858.07,0],["2017-04-28",2858.07,2858.07,2858.07,2858.07,0],["2017-05-03",2858.07,2858.07,2858.07,2858.07,0],["2017-05-04",2858.07,2858.07,2858.07,2858.07,0],["2017-05-05",2858.07,2858.07,2858.07,2858.07,0],["2017-05-08",2858.07,2858.07,2858.07,2858.07,0],["2017-05-09",2858.07,2858.07,2858.07,2858.07,0],["2017-05-10",2858.07,2858.07,2858.07,2858.07,0],["2017-05-11",2858.07,2858.07,2858.07,2858.07,0],["2017-05-12",2858.07,2858.07,2858.07,2858.07,0],["2017-05-15",2858.07,2858.07,2858.07,2858.07,0],["2017-05-16",2858.07,2858.07,2858.07,2858.07,0],["2017-05-17",2858.07,2858.07,2858.07,2858.07,0],["2017-05-18",2858.07,2858.07,2858.07,2858.07,0],["2017-05-19",2858.07,2858.07,2858.07,2858.07,0],["2017-05-22",2858.07,2858.07,2858.07,2858.07,0],["2017-05-23",2858.07,2858.07,2858.07,2858.07,0],["2017-05-24",2858.07,2858.07,2858.07,2858.07,0],["2017-05-25",2858.07,2858.07,2858.07,2858.07,0],["2017-05-26",2858.07,2858.07,2858.07,2858.07,0],["2017-05-29",2858.07,2858.07,2858.07,2858.07,0],["2017-05-30",2858.07,2858.07,2858.07,2858.07,0],["2017-05-31",2858.07,2858.07,2858.07,2858.07,0],["2017-06-01",2858.07,2858.07,2858.07,2858.07,0],["2017-06-02",2858.07,2858.07,2858.07,2858.07,0],["2017-06-05",2858.07,2858.07,2858.07,2858.07,0],["2017-06-06",2449.77,2449.77,2449.77,2449.77,1100],["2017-06-07",2449.77,2449.77,2449.77,2449.77,0],["2017-06-08",2449.77,2449.77,2449.77,2449.77,0],["2017-06-09",2449.77,2449.77,2449.77,2449.77,0],["2017-06-12",2449.77,2449.77,2449.77,2449.77,0],["2017-06-13",2449.77,2449.77,2449.77,2449.77,0],["2017-06-14",2449.77,2449.77,2449.77,2449.77,0],["2017-06-15",2449.77,2449.77,2449.77,2449.77,0],["2017-06-16",2449.77,2449.77,2449.77,2449.77,0],["2017-06-19",2449.77,2449.77,2449.77,2449.77,0],["2017-06-20",2585.87,2585.87,2585.87,2585.87,2200],["2017-06-21",2585.87,2585.87,2585.87,2585.87,400],["2017-06-22",2585.87,2585.87,2585.87,2585.87,0],["2017-06-23",2585.87,2585.87,2585.87,2585.87,0],["2017-06-26",2585.87,2585.87,2585.87,2585.87,0],["2017-06-27",2585.87,2585.87,2585.87,2585.87,0],["2017-06-28",2585.87,2585.87,2585.87,2585.87,0],["2017-06-29",2585.87,2585.87,2585.87,2585.87,0],["2017-06-30",2585.87,2585.87,2585.87,2585.87,0],["2017-07-03",2585.87,2585.87,2585.87,2585.87,0],["2017-07-04",2585.87,2585.87,2585.87,2585.87,0],["2017-07-05",2585.87,2585.87,2585.87,2585.87,0],["2017-07-06",2585.87,2585.87,2585.87,2585.87,0],["2017-07-07",2585.87,2585.87,2585.87,2585.87,0],["2017-07-10",2585.87,2585.87,2585.87,2585.87,0],["2017-07-11",2585.87,2585.87,2585.87,2585.87,0],["2017-07-12",2585.87,2585.87,2585.87,2585.87,0],["2017-07-13",2585.87,2585.87,2585.87,2585.87,0],["2017-07-14",2585.87,2585.87,2585.87,2585.87,0],["2017-07-17",2585.87,2585.87,2585.87,2585.87,0],["2017-07-18",2585.87,2585.87,2585.87,2585.87,0],["2017-07-19",2585.87,2585.87,2585.87,2585.87,0],["2017-07-20",2585.87,2585.87,2585.87,2585.87,0],["2017-07-21",2585.87,2585.87,2585.87,2585.87,0],["2017-07-24",2585.87,2585.87,2585.87,2585.87,0],["2017-07-25",2585.87,2585.87,2585.87,2585.87,0],["2017-07-26",2631.24,2631.24,2631.24,2631.24,1200],["2017-07-27",2631.24,2631.24,2631.24,2631.24,0],["2017-07-28",2631.24,2631.24,2631.24,2631.24,600],["2017-07-31",2994.17,2994.17,2994.17,2994.17,200],["2017-08-01",2994.17,2994.17,2994.17,2994.17,0],["2017-08-02",2994.17,2994.17,2994.17,2994.17,0],["2017-08-03",2994.17,2994.17,2994.17,2994.17,0],["2017-08-04",2994.17,2994.17,2994.17,2994.17,0],["2017-08-07",2994.17,2994.17,2994.17,2994.17,0],["2017-08-08",2994.17,2994.17,2994.17,2994.17,0],["2017-08-09",2994.17,2994.17,2994.17,2994.17,0],["2017-08-10",2994.17,2994.17,2994.17,2994.17,0],["2017-08-11",2994.17,2994.17,2994.17,2994.17,0],["2017-08-14",2994.17,2994.17,2994.17,2994.17,0],["2017-08-15",2994.17,2994.17,2994.17,2994.17,0],["2017-08-16",2994.17,2994.17,2994.17,2994.17,0],["2017-08-17",2994.17,2994.17,2994.17,2994.17,0],["2017-08-18",2994.17,2994.17,2994.17,2994.17,0],["2017-08-21",2994.17,2994.17,2994.17,2994.17,0],["2017-08-22",2994.17,2994.17,2994.17,2994.17,0],["2017-08-23",2994.17,2994.17,2994.17,2994.17,0],["2017-08-24",2994.17,2994.17,2994.17,2994.17,0],["2017-08-25",2994.17,2994.17,2994.17,2994.17,0],["2017-08-28",2994.17,2994.17,2994.17,2994.17,0],["2017-08-29",2994.17,2994.17,2994.17,2994.17,0],["2017-08-30",2994.17,2994.17,2994.17,2994.17,0],["2017-08-31",2994.17,2994.17,2994.17,2994.17,0],["2017-09-01",2994.17,2994.17,2994.17,2994.17,0],["2017-09-05",2994.17,2994.17,2994.17,2994.17,0],["2017-09-06",2994.17,2994.17,2994.17,2994.17,0],["2017-09-07",2994.17,2994.17,2994.17,2994.17,0],["2017-09-08",2994.17,2994.17,2994.17,2994.17,0],["2017-09-11",2994.17,2994.17,2994.17,2994.17,0],["2017-09-12",2994.17,2994.17,2994.17,2994.17,0],["2017-09-13",2994.17,2994.17,2994.17,2994.17,0],["2017-09-14",2994.17,2994.17,2994.17,2994.17,0],["2017-09-15",2994.17,2994.17,2994.17,2994.17,0],["2017-09-18",2994.17,2994.17,2994.17,2994.17,1200],["2017-09-19",2994.17,2994.17,2994.17,2994.17,0],["2017-09-20",2994.17,2994.17,2994.17,2994.17,1300],["2017-09-21",2994.17,2994.17,2994.17,2994.17,0],["2017-09-22",2994.17,2994.17,2994.17,2994.17,0],["2017-09-25",2994.17,2994.17,2994.17,2994.17,0],["2017-09-26",2994.17,2994.17,2994.17,2994.17,0],["2017-09-27",2994.17,2994.17,2994.17,2994.17,0],["2017-09-28",2994.17,2994.17,2994.17,2994.17,0],["2017-09-29",3175.63,3175.63,3175.63,3175.63,5300],["2017-10-02",3175.63,3175.63,3175.63,3175.63,0],["2017-10-03",3175.63,3175.63,3175.63,3175.63,0],["2017-10-04",3175.63,3175.63,3175.63,3175.63,0],["2017-10-05",3084.9,3084.9,3084.9,3084.9,1300],["2017-10-06",3084.9,3084.9,3084.9,3084.9,0],["2017-10-09",3084.9,3084.9,3084.9,3084.9,0],["2017-10-10",3084.9,3084.9,3084.9,3084.9,0],["2017-10-11",3084.9,3084.9,3084.9,3084.9,0],["2017-10-12",3084.9,3084.9,3084.9,3084.9,0],["2017-10-13",3266.36,3266.36,3266.36,3266.36,100],["2017-10-16",3266.36,3266.36,3266.36,3266.36,0],["2017-10-17",3266.36,3266.36,3266.36,3266.36,0],["2017-10-18",3266.36,3266.36,3266.36,3266.36,0],["2017-10-19",3266.36,3266.36,3266.36,3266.36,0],["2017-10-20",3266.36,3266.36,3266.36,3266.36,0],["2017-10-23",3266.36,3266.36,3266.36,3266.36,0],["2017-10-24",3266.36,3266.36,3266.36,3266.36,0],["2017-10-25",3266.36,3266.36,3266.36,3266.36,0],["2017-10-26",3266.36,3266.36,3266.36,3266.36,0],["2017-10-27",3175.63,3175.63,3175.63,3175.63,1200],["2017-10-30",3175.63,3175.63,3175.63,3175.63,0],["2017-10-31",3175.63,3175.63,3175.63,3175.63,0],["2017-11-01",3175.63,3175.63,3175.63,3175.63,0],["2017-11-02",3175.63,3175.63,3175.63,3175.63,0],["2017-11-03",3175.63,3175.63,3175.63,3175.63,0],["2017-11-06",3175.63,3175.63,3175.63,3175.63,0],["2017-11-07",3175.63,3175.63,3175.63,3175.63,0],["2017-11-08",3175.63,3175.63,3175.63,3175.63,0],["2017-11-09",3175.63,3175.63,3175.63,3175.63,0],["2017-11-10",3175.63,3175.63,3175.63,3175.63,0],["2017-11-13",3175.63,3175.63,3175.63,3175.63,0],["2017-11-14",3175.63,3175.63,3175.63,3175.63,0],["2017-11-15",3175.63,3175.63,3175.63,3175.63,0],["2017-11-16",3175.63,3175.63,3175.63,3175.63,0],["2017-11-17",3175.63,3175.63,3175.63,3175.63,0],["2017-11-20",3175.63,3175.63,3175.63,3175.63,0],["2017-11-21",3175.63,3175.63,3175.63,3175.63,0],["2017-11-22",3175.63,3175.63,3175.63,3175.63,0],["2017-11-23",3175.63,3175.63,3175.63,3175.63,0],["2017-11-24",3175.63,3175.63,3175.63,3175.63,0],["2017-11-27",3175.63,3175.63,3175.63,3175.63,0],["2017-11-28",3175.63,3175.63,3175.63,3175.63,0],["2017-11-29",3175.63,3175.63,3175.63,3175.63,0],["2017-11-30",3175.63,3175.63,3175.63,3175.63,0],["2017-12-01",3175.63,3175.63,3175.63,3175.63,0],["2017-12-04",3175.63,3175.63,3175.63,3175.63,0],["2017-12-05",3175.63,3175.63,3175.63,3175.63,0],["2017-12-06",3175.63,3175.63,3175.63,3175.63,0],["2017-12-07",3175.63,3175.63,3175.63,3175.63,0],["2017-12-08",3175.63,3175.63,3175.63,3175.63,0],["2017-12-11",3629.29,3629.29,3629.29,3629.29,1200],["2017-12-12",3629.29,3629.29,3629.29,3629.29,0],["2017-12-13",3629.29,3629.29,3629.29,3629.29,0],["2017-12-14",3629.29,3629.29,3629.29,3629.29,0],["2017-12-15",3629.29,3629.29,3629.29,3629.29,0],["2017-12-18",3629.29,3629.29,3629.29,3629.29,0],["2017-12-19",3629.29,3629.29,3629.29,3629.29,0],["2017-12-20",3629.29,3629.29,3629.29,3629.29,0],["2017-12-21",3629.29,3629.29,3629.29,3629.29,0],["2017-12-22",3629.29,3629.29,3629.29,3629.29,0],["2017-12-25",3629.29,3629.29,3629.29,3629.29,0],["2017-12-26",3629.29,3629.29,3629.29,3629.29,0],["2017-12-27",3629.29,3629.29,3629.29,3629.29,0],["2017-12-28",3629.29,3629.29,3629.29,3629.29,0],["2017-12-29",3629.29,3629.29,3629.29,3629.29,0],["2018-01-02",3629.29,3629.29,3629.29,3629.29,0],["2018-01-03",3629.29,3629.29,3629.29,3629.29,0],["2018-01-04",3629.29,3629.29,3629.29,3629.29,0],["2018-01-05",3629.29,3629.29,3629.29,3629.29,0],["2018-01-08",3629.29,3629.29,3629.29,3629.29,0],["2018-01-09",3629.29,3629.29,3629.29,3629.29,0],["2018-01-10",3629.29,3629.29,3629.29,3629.29,0],["2018-01-11",3629.29,3629.29,3629.29,3629.29,0],["2018-01-12",3629.29,3629.29,3629.29,3629.29,0],["2018-01-15",3629.29,3629.29,3629.29,3629.29,0],["2018-01-16",3629.29,3629.29,3629.29,3629.29,0],["2018-01-17",3629.29,3629.29,3629.29,3629.29,0],["2018-01-18",3629.29,3629.29,3629.29,3629.29,0],["2018-01-19",3629.29,3629.29,3629.29,3629.29,0],["2018-01-22",3629.29,3629.29,3629.29,3629.29,0],["2018-01-23",3629.29,3629.29,3629.29,3629.29,0],["2018-01-24",3629.29,3629.29,3629.29,3629.29,0],["2018-01-25",3629.29,3629.29,3629.29,3629.29,0],["2018-01-26",3629.29,3629.29,3629.29,3629.29,0],["2018-01-29",3629.29,3629.29,3629.29,3629.29,0],["2018-01-30",3629.29,3629.29,3629.29,3629.29,0],["2018-01-31",3629.29,3629.29,3629.29,3629.29,0],["2018-02-01",3629.29,3629.29,3629.29,3629.29,0],["2018-02-02",3629.29,3629.29,3629.29,3629.29,0],["2018-02-05",3629.29,3629.29,3629.29,3629.29,0],["2018-02-06",3629.29,3629.29,3629.29,3629.29,0],["2018-02-07",3629.29,3629.29,3629.29,3629.29,0],["2018-02-08",3629.29,3629.29,3629.29,3629.29,0],["2018-02-09",3629.29,3629.29,3629.29,3629.29,0],["2018-02-12",3629.29,3629.29,3629.29,3629.29,0],["2018-02-13",3629.29,3629.29,3629.29,3629.29,0],["2018-02-21",3629.29,3629.29,3629.29,3629.29,0],["2018-02-22",3629.29,3629.29,3629.29,3629.29,0],["2018-02-23",3629.29,3629.29,3629.29,3629.29,0],["2018-02-26",3629.29,3629.29,3629.29,3629.29,0],["2018-02-27",3629.29,3629.29,3629.29,3629.29,0],["2018-02-28",3629.29,3629.29,3629.29,3629.29,0],["2018-03-01",3629.29,3629.29,3629.29,3629.29,0],["2018-03-02",3629.29,3629.29,3629.29,3629.29,0],["2018-03-05",3629.29,3629.29,3629.29,3629.29,0],["2018-03-06",3629.29,3629.29,3629.29,3629.29,0],["2018-03-07",3629.29,3629.29,3629.29,3629.29,0],["2018-03-08",3629.29,3629.29,3629.29,3629.29,0],["2018-03-09",3629.29,3629.29,3629.29,3629.29,0],["2018-03-12",3629.29,3629.29,3629.29,3629.29,0],["2018-03-13",3629.29,3629.29,3629.29,3629.29,0],["2018-03-14",3629.29,3629.29,3629.29,3629.29,0],["2018-03-15",3629.29,3629.29,3629.29,3629.29,0],["2018-03-16",3175.63,3175.63,3175.63,3175.63,1200],["2018-03-19",3175.63,3175.63,3175.63,3175.63,0],["2018-03-20",3175.63,3175.63,3175.63,3175.63,0],["2018-03-21",3175.63,3175.63,3175.63,3175.63,0],["2018-03-22",3175.63,3175.63,3175.63,3175.63,0],["2018-03-23",3175.63,3175.63,3175.63,3175.63,0],["2018-03-26",3175.63,3175.63,3175.63,3175.63,0],["2018-03-27",3175.63,3175.63,3175.63,3175.63,0],["2018-03-28",3175.63,3175.63,3175.63,3175.63,0],["2018-03-29",3175.63,3175.63,3175.63,3175.63,0],["2018-03-30",3357.1,3357.1,3357.1,3357.1,1300],["2018-04-02",3357.1,3357.1,3357.1,3357.1,0],["2018-04-03",3357.1,3357.1,3357.1,3357.1,0],["2018-04-04",3357.1,3357.1,3357.1,3357.1,0],["2018-04-05",3357.1,3357.1,3357.1,3357.1,0],["2018-04-06",3402.46,3402.46,3402.46,3402.46,900],["2018-04-09",3402.46,3402.46,3402.46,3402.46,0],["2018-04-10",3221.0,3221.0,3221.0,3221.0,1100],["2018-04-11",3221.0,3221.0,3221.0,3221.0,0],["2018-04-12",3221.0,3221.0,3221.0,3221.0,0],["2018-04-13",3221.0,3221.0,3221.0,3221.0,0],["2018-04-16",3221.0,3221.0,3221.0,3221.0,0],["2018-04-17",3221.0,3221.0,3221.0,3221.0,0],["2018-04-18",3221.0,3221.0,3221.0,3221.0,0],["2018-04-19",3221.0,3221.0,3221.0,3221.0,0],["2018-04-20",3221.0,3221.0,3221.0,3221.0,600],["2018-04-23",3221.0,3221.0,3221.0,3221.0,0],["2018-04-24",3221.0,3221.0,3221.0,3221.0,0],["2018-04-26",3221.0,3221.0,3221.0,3221.0,0],["2018-04-27",3221.0,3221.0,3221.0,3221.0,0],["2018-05-02",3221.0,3221.0,3221.0,3221.0,0],["2018-05-03",3221.0,3221.0,3221.0,3221.0,0],["2018-05-04",3221.0,3221.0,3221.0,3221.0,0],["2018-05-07",3221.0,3221.0,3221.0,3221.0,0],["2018-05-08",3221.0,3221.0,3221.0,3221.0,0],["2018-05-09",3221.0,3221.0,3221.0,3221.0,0],["2018-05-10",3221.0,3221.0,3221.0,3221.0,0],["2018-05-11",3221.0,3221.0,3221.0,3221.0,0],["2018-05-14",3221.0,3221.0,3221.0,3221.0,0],["2018-05-15",3221.0,3221.0,3221.0,3221.0,0],["2018-05-16",3221.0,3221.0,3221.0,3221.0,0],["2018-05-17",3221.0,3221.0,3221.0,3221.0,0],["2018-05-18",3221.0,3221.0,3221.0,3221.0,0],["2018-05-21",3221.0,3221.0,3221.0,3221.0,0],["2018-05-22",3221.0,3221.0,3221.0,3221.0,0],["2018-05-23",3221.0,3221.0,3221.0,3221.0,0],["2018-05-24",3221.0,3221.0,3221.0,3221.0,0],["2018-05-25",3221.0,3221.0,3221.0,3221.0,0],["2018-05-28",3221.0,3221.0,3221.0,3221.0,0],["2018-05-29",3221.0,3221.0,3221.0,3221.0,0],["2018-05-30",3221.0,3221.0,3221.0,3221.0,0],["2018-05-31",3221.0,3221.0,3221.0,3221.0,0],["2018-06-01",3221.0,3221.0,3221.0,3221.0,0],["2018-06-04",3221.0,3221.0,3221.0,3221.0,0],["2018-06-05",3221.0,3221.0,3221.0,3221.0,0],["2018-06-06",3221.0,3221.0,3221.0,3221.0,0],["2018-06-07",3402.46,3402.46,3402.46,3402.46,700],["2018-06-08",3402.46,3402.46,3402.46,3402.46,0],["2018-06-11",3402.46,3402.46,3402.46,3402.46,0],["2018-06-12",3402.46,3402.46,3402.46,3402.46,0],["2018-06-13",3402.46,3402.46,3402.46,3402.46,0],["2018-06-14",3402.46,3402.46,3402.46,3402.46,0],["2018-06-15",3402.46,3402.46,3402.46,3402.46,0],["2018-06-18",3402.46,3402.46,3402.46,3402.46,0],["2018-06-19",3402.46,3402.46,3402.46,3402.46,0],["2018-06-20",3402.46,3402.46,3402.46,3402.46,0],["2018-06-21",3402.46,3402.46,3402.46,3402.46,0],["2018-06-22",3402.46,3402.46,3402.46,3402.46,0],["2018-06-25",3402.46,3402.46,3402.46,3402.46,0],["2018-06-26",3402.46,3402.46,3402.46,3402.46,0],["2018-06-27",3402.46,3402.46,3402.46,3402.46,0],["2018-06-28",3402.46,3402.46,3402.46,3402.46,0],["2018-06-29",3402.46,3402.46,3402.46,3402.46,0],["2018-07-02",3402.46,3402.46,3402.46,3402.46,0],["2018-07-03",3402.46,3402.46,3402.46,3402.46,0],["2018-07-04",3901.49,3901.49,3901.49,3901.49,100],["2018-07-05",3901.49,3901.49,3901.49,3901.49,0],["2018-07-06",3901.49,3901.49,3901.49,3901.49,0],["2018-07-09",4082.96,4445.88,4082.96,4445.88,5900],["2018-07-10",4355.15,4355.15,4355.15,4355.15,0],["2018-07-11",4536.62,4536.62,4536.62,4536.62,100],["2018-07-12",4536.62,4536.62,4536.62,4536.62,0],["2018-07-13",4536.62,4536.62,4536.62,4536.62,0],["2018-07-16",4536.62,4536.62,4536.62,4536.62,0],["2018-07-17",4536.62,4536.62,4536.62,4536.62,0],["2018-07-18",4536.62,4536.62,4536.62,4536.62,0],["2018-07-19",4038.7,4038.7,4038.7,4038.7,400],["2018-07-20",4038.7,4038.7,4038.7,4038.7,600],["2018-07-23",4038.7,4038.7,4038.7,4038.7,0],["2018-07-24",4038.7,4038.7,4038.7,4038.7,0],["2018-07-25",4591.94,4591.94,4591.94,4591.94,300],["2018-07-26",4591.94,4591.94,4591.94,4591.94,0],["2018-07-27",4591.94,4591.94,4591.94,4591.94,0],["2018-07-30",4591.94,4591.94,4591.94,4591.94,0],["2018-07-31",4591.94,4591.94,4591.94,4591.94,0],["2018-08-01",4591.94,4591.94,4591.94,4591.94,0],["2018-08-02",4591.94,4591.94,4591.94,4591.94,0],["2018-08-03",4591.94,4591.94,4591.94,4591.94,0],["2018-08-06",4591.94,4591.94,4591.94,4591.94,0],["2018-08-07",4591.94,4591.94,4591.94,4591.94,0],["2018-08-08",4591.94,4591.94,4591.94,4591.94,0],["2018-08-09",4591.94,4591.94,4591.94,4591.94,0],["2018-08-10",4591.94,4591.94,4591.94,4591.94,0],["2018-08-13",4591.94,4591.94,4591.94,4591.94,0],["2018-08-14",4591.94,4591.94,4591.94,4591.94,0],["2018-08-15",4591.94,4591.94,4591.94,4591.94,0],["2018-08-16",4149.34,4149.34,4038.7,4149.34,700],["2018-08-17",3928.05,3928.05,3928.05,3928.05,400],["2018-08-20",4038.7,4149.34,4038.7,4149.34,1700],["2018-08-21",4038.7,4038.7,4038.7,4038.7,0],["2018-08-22",4425.97,4425.97,4425.97,4425.97,400],["2018-08-23",4425.97,4425.97,4425.97,4425.97,0],["2018-08-24",4425.97,4425.97,4425.97,4425.97,2600],["2018-08-27",4536.62,4536.62,4536.62,4536.62,600],["2018-08-28",4536.62,4536.62,4536.62,4536.62,0],["2018-08-29",4536.62,4536.62,4536.62,4536.62,0],["2018-08-30",4536.62,4536.62,4536.62,4536.62,0],["2018-08-31",4536.62,4536.62,4536.62,4536.62,0],["2018-09-04",4536.62,4536.62,4536.62,4536.62,0],["2018-09-05",4536.62,4536.62,4536.62,4536.62,0],["2018-09-06",4536.62,4536.62,4536.62,4536.62,0],["2018-09-07",3983.37,3983.37,3872.72,3872.72,2200],["2018-09-10",3872.72,3872.72,3872.72,3872.72,0],["2018-09-11",3872.72,3872.72,3872.72,3872.72,0],["2018-09-12",3872.72,3872.72,3872.72,3872.72,0],["2018-09-13",3872.72,3872.72,3872.72,3872.72,0],["2018-09-14",3872.72,3872.72,3872.72,3872.72,0],["2018-09-17",3872.72,3872.72,3872.72,3872.72,0],["2018-09-18",3872.72,3872.72,3872.72,3872.72,0],["2018-09-19",3872.72,3872.72,3872.72,3872.72,0],["2018-09-20",3872.72,3872.72,3872.72,3872.72,0],["2018-09-21",3872.72,3872.72,3872.72,3872.72,0],["2018-09-24",4425.97,4425.97,4425.97,4425.97,700],["2018-09-25",4425.97,4425.97,4425.97,4425.97,0],["2018-09-26",4425.97,4425.97,4425.97,4425.97,0],["2018-09-27",4425.97,4425.97,4425.97,4425.97,0],["2018-09-28",4425.97,4425.97,4425.97,4425.97,0],["2018-10-01",4425.97,4425.97,4425.97,4425.97,0],["2018-10-02",4425.97,4425.97,4425.97,4425.97,0],["2018-10-03",4425.97,4425.97,4425.97,4425.97,0],["2018-10-04",4425.97,4425.97,4425.97,4425.97,0],["2018-10-05",4425.97,4425.97,4425.97,4425.97,0],["2018-10-08",4425.97,4425.97,4425.97,4425.97,0],["2018-10-09",4425.97,4425.97,4425.97,4425.97,0],["2018-10-10",4425.97,4425.97,4425.97,4425.97,0],["2018-10-11",4425.97,4425.97,4425.97,4425.97,0],["2018-10-12",4425.97,4425.97,4425.97,4425.97,0],["2018-10-15",4425.97,4425.97,4425.97,4425.97,400],["2018-10-16",4425.97,4425.97,4425.97,4425.97,0],["2018-10-17",4425.97,4425.97,4425.97,4425.97,400],["2018-10-18",4425.97,4425.97,4425.97,4425.97,0],["2018-10-19",4425.97,4425.97,4425.97,4425.97,0],["2018-10-22",4425.97,4425.97,4425.97,4425.97,0],["2018-10-23",4425.97,4425.97,4425.97,4425.97,0],["2018-10-24",4425.97,4425.97,4425.97,4425.97,0],["2018-10-25",4425.97,4425.97,4425.97,4425.97,0],["2018-10-26",4425.97,4425.97,4425.97,4425.97,0],["2018-10-29",4425.97,4425.97,4425.97,4425.97,0],["2018-10-30",3817.4,3817.4,3817.4,3817.4,1400],["2018-10-31",3872.72,3872.72,3872.72,3872.72,1100],["2018-11-01",3872.72,3872.72,3872.72,3872.72,0],["2018-11-02",3872.72,3872.72,3872.72,3872.72,0],["2018-11-05",3872.72,3872.72,3872.72,3872.72,0],["2018-11-06",3872.72,3872.72,3872.72,3872.72,0],["2018-11-07",3872.72,3872.72,3872.72,3872.72,0],["2018-11-08",3872.72,3872.72,3872.72,3872.72,0],["2018-11-09",3872.72,3872.72,3872.72,3872.72,0],["2018-11-12",3872.72,3872.72,3872.72,3872.72,0],["2018-11-13",3872.72,3872.72,3872.72,3872.72,0],["2018-11-14",3872.72,3872.72,3872.72,3872.72,0],["2018-11-15",3872.72,3872.72,3872.72,3872.72,0],["2018-11-16",3872.72,3872.72,3872.72,3872.72,0],["2018-11-19",3872.72,3872.72,3872.72,3872.72,0],["2018-11-20",3872.72,3872.72,3872.72,3872.72,0],["2018-11-21",3872.72,3872.72,3872.72,3872.72,0],["2018-11-22",3872.72,3872.72,3872.72,3872.72,0],["2018-11-23",3872.72,3872.72,3872.72,3872.72,0],["2018-11-26",3872.72,3872.72,3872.72,3872.72,0],["2018-11-27",3872.72,3872.72,3872.72,3872.72,0],["2018-11-28",3872.72,3872.72,3872.72,3872.72,0],["2018-11-29",3872.72,3872.72,3872.72,3872.72,0],["2018-11-30",3872.72,3872.72,3872.72,3872.72,0],["2018-12-03",3872.72,3872.72,3872.72,3872.72,0],["2018-12-04",3872.72,3872.72,3872.72,3872.72,0],["2018-12-05",3872.72,3872.72,3872.72,3872.72,0],["2018-12-06",3872.72,3872.72,3872.72,3872.72,0],["2018-12-07",3872.72,3872.72,3872.72,3872.72,0],["2018-12-10",3872.72,3872.72,3872.72,3872.72,0],["2018-12-11",3872.72,3872.72,3872.72,3872.72,0],["2018-12-12",3872.72,3872.72,3872.72,3872.72,0],["2018-12-13",3872.72,3872.72,3872.72,3872.72,0],["2018-12-14",3872.72,3872.72,3872.72,3872.72,0],["2018-12-17",3872.72,3872.72,3872.72,3872.72,0],["2018-12-18",3872.72,3872.72,3872.72,3872.72,0],["2018-12-19",3983.37,3983.37,3983.37,3983.37,1900],["2018-12-20",3983.37,3983.37,3983.37,3983.37,0],["2018-12-21",3983.37,3983.37,3983.37,3983.37,0],["2018-12-24",3983.37,3983.37,3983.37,3983.37,0],["2018-12-25",3983.37,3983.37,3983.37,3983.37,0],["2018-12-26",3983.37,3983.37,3983.37,3983.37,0],["2018-12-27",3983.37,3983.37,3983.37,3983.37,0],["2018-12-28",3983.37,3983.37,3983.37,3983.37,0],["2019-01-02",4370.64,4370.64,4370.64,4370.64,100],["2019-01-03",4425.97,4425.97,4425.97,4425.97,100],["2019-01-04",4425.97,4425.97,4425.97,4425.97,100],["2019-01-07",4425.97,4425.97,4425.97,4425.97,0],["2019-01-08",4425.97,4425.97,4425.97,4425.97,0],["2019-01-09",4425.97,4425.97,4425.97,4425.97,0],["2019-01-10",4425.97,4425.97,4425.97,4425.97,0],["2019-01-11",4425.97,4425.97,4425.97,4425.97,0],["2019-01-14",4425.97,4425.97,4425.97,4425.97,0],["2019-01-15",4425.97,4425.97,4425.97,4425.97,0],["2019-01-16",4425.97,4425.97,4425.97,4425.97,0],["2019-01-17",4425.97,4425.97,4425.97,4425.97,0],["2019-01-18",4425.97,4425.97,4425.97,4425.97,0],["2019-01-21",4425.97,4425.97,4425.97,4425.97,0],["2019-01-22",4425.97,4425.97,4425.97,4425.97,0],["2019-01-23",4425.97,4425.97,4425.97,4425.97,0],["2019-01-24",4425.97,4425.97,4425.97,4425.97,0],["2019-01-25",4425.97,4425.97,4425.97,4425.97,0],["2019-01-28",4425.97,4425.97,4425.97,4425.97,0],["2019-01-29",4425.97,4425.97,4425.97,4425.97,0],["2019-01-30",4425.97,4425.97,4425.97,4425.97,0],["2019-01-31",4425.97,4425.97,4425.97,4425.97,0],["2019-02-01",4425.97,4425.97,4425.97,4425.97,0],["2019-02-11",4425.97,4425.97,4425.97,4425.97,0],["2019-02-12",4425.97,4425.97,4425.97,4425.97,0],["2019-02-13",4425.97,4425.97,4425.97,4425.97,900],["2019-02-14",4425.97,4425.97,4425.97,4425.97,0],["2019-02-15",4425.97,4425.97,4425.97,4425.97,0],["2019-02-18",4425.97,4425.97,4425.97,4425.97,500],["2019-02-19",4425.97,4425.97,4425.97,4425.97,0],["2019-02-20",4425.97,4425.97,4425.97,4425.97,500],["2019-02-21",4425.97,4425.97,4425.97,4425.97,100],["2019-02-22",4425.97,4425.97,4425.97,4425.97,0],["2019-02-25",4425.97,4425.97,4425.97,4425.97,0],["2019-02-26",4425.97,4425.97,4425.97,4425.97,400],["2019-02-27",4425.97,4425.97,4425.97,4425.97,200],["2019-02-28",4425.97,4425.97,4425.97,4425.97,0],["2019-03-01",4425.97,4425.97,4425.97,4425.97,0],["2019-03-04",4425.97,4425.97,4425.97,4425.97,0],["2019-03-05",4425.97,4425.97,4425.97,4425.97,0],["2019-03-06",4425.97,4425.97,4425.97,4425.97,0],["2019-03-07",4425.97,4425.97,4425.97,4425.97,0],["2019-03-08",4425.97,4425.97,4425.97,4425.97,0],["2019-03-11",4425.97,4425.97,4425.97,4425.97,0],["2019-03-12",4425.97,4425.97,4425.97,4425.97,0],["2019-03-13",4425.97,4425.97,4425.97,4425.97,200],["2019-03-14",4425.97,4425.97,4425.97,4425.97,0],["2019-03-15",4425.97,4425.97,4425.97,4425.97,0],["2019-03-18",4425.97,4425.97,4425.97,4425.97,0],["2019-03-19",4425.97,4425.97,4425.97,4425.97,100],["2019-03-20",4370.64,4370.64,4370.64,4370.64,100],["2019-03-21",4425.97,4425.97,4425.97,4425.97,1000],["2019-03-22",4425.97,4425.97,4425.97,4425.97,0],["2019-03-25",4425.97,4425.97,4425.97,4425.97,0],["2019-03-26",4425.97,4425.97,4425.97,4425.97,0],["2019-03-27",4425.97,4425.97,4425.97,4425.97,0],["2019-03-28",4425.97,4425.97,4425.97,4425.97,0],["2019-03-29",4425.97,4425.97,4425.97,4425.97,0],["2019-04-01",4425.97,4425.97,4425.97,4425.97,0],["2019-04-02",4425.97,4425.97,4425.97,4425.97,0],["2019-04-03",4425.97,4425.97,4425.97,4425.97,0],["2019-04-04",4425.97,4425.97,4425.97,4425.97,0],["2019-04-05",4425.97,4425.97,4425.97,4425.97,0],["2019-04-08",4425.97,4425.97,4425.97,4425.97,0],["2019-04-09",4425.97,4425.97,4425.97,4425.97,0],["2019-04-10",4425.97,4425.97,4425.97,4425.97,0],["2019-04-11",4425.97,4425.97,4425.97,4425.97,0],["2019-04-12",4425.97,4425.97,4425.97,4425.97,0],["2019-04-16",4425.97,4425.97,4425.97,4425.97,0],["2019-04-17",4425.97,4425.97,4425.97,4425.97,0],["2019-04-18",4425.97,4425.97,4425.97,4425.97,0],["2019-04-19",4425.97,4425.97,4425.97,4425.97,0],["2019-04-22",4425.97,4425.97,4425.97,4425.97,0],["2019-04-23",4425.97,4425.97,4425.97,4425.97,0],["2019-04-24",4425.97,4425.97,4425.97,4425.97,0],["2019-04-25",4425.97,4425.97,4425.97,4425.97,0],["2019-04-26",4425.97,4425.97,4425.97,4425.97,0],["2019-05-02",4425.97,4425.97,4425.97,4425.97,0],["2019-05-03",4425.97,4425.97,4425.97,4425.97,0],["2019-05-06",4425.97,4425.97,4425.97,4425.97,0],["2019-05-07",4425.97,4425.97,4425.97,4425.97,0],["2019-05-08",4481.29,4481.29,4481.29,4481.29,100],["2019-05-09",4481.29,4481.29,4481.29,4481.29,0],["2019-05-10",4481.29,4481.29,4481.29,4481.29,0],["2019-05-13",4481.29,4481.29,4481.29,4481.29,0],["2019-05-14",4481.29,4481.29,4481.29,4481.29,0],["2019-05-15",4481.29,4481.29,4481.29,4481.29,0],["2019-05-16",4481.29,4481.29,4481.29,4481.29,0],["2019-05-17",4481.29,4481.29,4481.29,4481.29,0],["2019-05-20",4481.29,4481.29,4481.29,4481.29,0],["2019-05-21",4481.29,4481.29,4481.29,4481.29,0],["2019-05-22",4481.29,4481.29,4481.29,4481.29,0],["2019-05-23",4481.29,4481.29,4481.29,4481.29,0],["2019-05-24",4481.29,4481.29,4481.29,4481.29,0],["2019-05-27",4481.29,4481.29,4481.29,4481.29,0],["2019-05-28",4204.67,4204.67,4204.67,4204.67,200],["2019-05-29",4204.67,4204.67,4204.67,4204.67,0],["2019-05-30",4204.67,4204.67,4204.67,4204.67,0],["2019-05-31",4204.67,4204.67,4204.67,4204.67,0],["2019-06-03",4204.67,4204.67,4204.67,4204.67,0],["2019-06-04",4204.67,4204.67,4204.67,4204.67,0],["2019-06-05",4204.67,4204.67,4204.67,4204.67,0],["2019-06-06",4204.67,4204.67,4204.67,4204.67,0],["2019-06-07",4204.67,4204.67,4204.67,4204.67,0],["2019-06-10",4204.67,4204.67,4204.67,4204.67,0],["2019-06-11",4204.67,4204.67,4204.67,4204.67,0],["2019-06-12",4425.97,4425.97,4425.97,4425.97,1000],["2019-06-13",4425.97,4425.97,4425.97,4425.97,0],["2019-06-14",4425.97,4425.97,4425.97,4425.97,0],["2019-06-17",4425.97,4425.97,4425.97,4425.97,0],["2019-06-18",4425.97,4425.97,4425.97,4425.97,0],["2019-06-19",4481.29,4481.29,4481.29,4481.29,700],["2019-06-20",4481.29,4481.29,4481.29,4481.29,0],["2019-06-21",5145.19,5145.19,5145.19,5145.19,200],["2019-06-24",5145.19,5145.19,5145.19,5145.19,0],["2019-06-25",5532.46,5532.46,5532.46,5532.46,200],["2019-06-26",5089.86,5089.86,5089.86,5089.86,200],["2019-06-27",5089.86,5089.86,5089.86,5089.86,0],["2019-06-28",5034.54,5145.19,5034.54,5145.19,600],["2019-07-01",4647.27,4647.27,4647.27,4647.27,200],["2019-07-02",4647.27,4647.27,4647.27,4647.27,600],["2019-07-03",4647.27,4647.27,4647.27,4647.27,1600],["2019-07-04",4647.27,4647.27,4647.27,4647.27,0],["2019-07-05",4647.27,4647.27,4647.27,4647.27,0],["2019-07-08",4647.27,4647.27,4647.27,4647.27,0],["2019-07-09",4647.27,4647.27,4647.27,4647.27,0],["2019-07-10",4647.27,4647.27,4647.27,4647.27,0],["2019-07-11",4647.27,4647.27,4647.27,4647.27,0],["2019-07-12",4647.27,4647.27,4647.27,4647.27,0],["2019-07-15",4647.27,4647.27,4647.27,4647.27,0],["2019-07-16",4647.27,4647.27,4647.27,4647.27,0],["2019-07-17",5311.16,5311.16,5311.16,5311.16,4000],["2019-07-18",5311.16,5311.16,5311.16,5311.16,0],["2019-07-19",5311.16,5311.16,5311.16,5311.16,0],["2019-07-22",5311.16,5311.16,5311.16,5311.16,0],["2019-07-23",5311.16,5311.16,5311.16,5311.16,0],["2019-07-24",6085.71,6085.71,6085.71,6085.71,100],["2019-07-25",6085.71,6085.71,6085.71,6085.71,0],["2019-07-26",6085.71,6085.71,6085.71,6085.71,0],["2019-07-29",6085.71,6085.71,6085.71,6085.71,0],["2019-07-30",6085.71,6085.71,6085.71,6085.71,0],["2019-07-31",6085.71,6085.71,6085.71,6085.71,0],["2019-08-01",6085.71,6085.71,6085.71,6085.71,0],["2019-08-02",6085.71,6085.71,6085.71,6085.71,0],["2019-08-05",6085.71,6085.71,6085.71,6085.71,0],["2019-08-06",6085.71,6085.71,6085.71,6085.71,0],["2019-08-07",6085.71,6085.71,6085.71,6085.71,0],["2019-08-08",6085.71,6085.71,6085.71,6085.71,0],["2019-08-09",6085.71,6085.71,6085.71,6085.71,0],["2019-08-12",6085.71,6085.71,6085.71,6085.71,0],["2019-08-13",6085.71,6085.71,6085.71,6085.71,0],["2019-08-14",6085.71,6085.71,6085.71,6085.71,0],["2019-08-15",6085.71,6085.71,6085.71,6085.71,0],["2019-08-16",6085.71,6085.71,6085.71,6085.71,0],["2019-08-19",6085.71,6085.71,6085.71,6085.71,0],["2019-08-20",6085.71,6085.71,6085.71,6085.71,0],["2019-08-21",6085.71,6085.71,6085.71,6085.71,0],["2019-08-22",6085.71,6085.71,6085.71,6085.71,0],["2019-08-23",6085.71,6085.71,6085.71,6085.71,0],["2019-08-26",6085.71,6085.71,6085.71,6085.71,0],["2019-08-27",6085.71,6085.71,6085.71,6085.71,0],["2019-08-28",6085.71,6085.71,6085.71,6085.71,0],["2019-08-29",6085.71,6085.71,6085.71,6085.71,0],["2019-08-30",6085.71,6085.71,6085.71,6085.71,0],["2019-09-03",6085.71,6085.71,6085.71,6085.71,0],["2019-09-04",5348.04,5470.99,5286.57,5470.99,1900],["2019-09-05",5348.04,5348.04,5348.04,5348.04,0],["2019-09-06",5348.04,5348.04,5348.04,5348.04,0],["2019-09-09",5839.82,5839.82,5839.82,5839.82,100],["2019-09-10",5839.82,5839.82,5839.82,5839.82,700],["2019-09-11",5040.69,5040.69,5040.69,5040.69,600],["2019-09-12",5040.69,5040.69,5040.69,5040.69,200],["2019-09-13",5102.16,5102.16,5102.16,5102.16,200],["2019-09-16",5102.16,5102.16,5102.16,5102.16,0],["2019-09-17",5102.16,5102.16,5102.16,5102.16,0],["2019-09-18",5102.16,5102.16,5102.16,5102.16,0],["2019-09-19",5102.16,5102.16,5102.16,5102.16,200],["2019-09-20",5040.69,5040.69,5040.69,5040.69,100],["2019-09-23",5102.16,5102.16,5040.69,5040.69,1000],["2019-09-24",5102.16,5102.16,5102.16,5102.16,200],["2019-09-25",5102.16,5102.16,5102.16,5102.16,0],["2019-09-26",5040.69,5040.69,4794.8,4794.8,200],["2019-09-27",4917.74,4917.74,4917.74,4917.74,0],["2019-09-30",4917.74,4917.74,4917.74,4917.74,0],["2019-10-01",4917.74,4917.74,4917.74,4917.74,0],["2019-10-02",4917.74,4917.74,4917.74,4917.74,0],["2019-10-03",5040.69,5040.69,5040.69,5040.69,2100],["2019-10-04",5040.69,5040.69,5040.69,5040.69,0],["2019-10-07",5040.69,5040.69,5040.69,5040.69,0],["2019-10-08",5040.69,5040.69,5040.69,5040.69,0],["2019-10-09",5040.69,5040.69,5040.69,5040.69,0],["2019-10-10",5348.04,5348.04,5348.04,5348.04,100],["2019-10-11",5348.04,5348.04,5348.04,5348.04,0],["2019-10-14",5225.1,5225.1,5225.1,5225.1,1000],["2019-10-15",5348.04,5348.04,5348.04,5348.04,700],["2019-10-16",5348.04,5348.04,5348.04,5348.04,0],["2019-10-17",5348.04,5348.04,5348.04,5348.04,0],["2019-10-18",5348.04,5348.04,5348.04,5348.04,0],["2019-10-21",5348.04,5348.04,5286.57,5286.57,300],["2019-10-22",5839.82,5901.29,5839.82,5901.29,800],["2019-10-23",5839.82,5839.82,5839.82,5839.82,0],["2019-10-24",6147.18,6147.18,6147.18,6147.18,300],["2019-10-25",6454.54,6454.54,5839.82,5839.82,300],["2019-10-28",5839.82,5839.82,5409.52,5409.52,400],["2019-10-29",5655.4,5655.4,5655.4,5655.4,200],["2019-10-30",5532.46,5532.46,5532.46,5532.46,400],["2019-10-31",5593.93,5901.29,5593.93,5901.29,700],["2019-11-01",5778.35,5778.35,5778.35,5778.35,0],["2019-11-04",5778.35,5778.35,5778.35,5778.35,0],["2019-11-05",5778.35,5778.35,5778.35,5778.35,0],["2019-11-06",5778.35,5778.35,5778.35,5778.35,0],["2019-11-07",5778.35,5778.35,5778.35,5778.35,0],["2019-11-08",5778.35,5778.35,5778.35,5778.35,0],["2019-11-11",6147.18,6147.18,5532.46,6147.18,1000],["2019-11-12",5901.29,5901.29,5901.29,5901.29,0],["2019-11-13",5839.82,6085.71,5839.82,6085.71,500],["2019-11-14",5901.29,5901.29,5901.29,5901.29,0],["2019-11-15",5901.29,5901.29,5901.29,5901.29,0],["2019-11-18",5839.82,5839.82,5839.82,5839.82,800],["2019-11-19",5532.46,5532.46,5532.46,5532.46,200],["2019-11-20",5532.46,5532.46,5532.46,5532.46,200],["2019-11-21",5655.4,5655.4,5655.4,5655.4,300],["2019-11-22",5655.4,5655.4,5655.4,5655.4,0],["2019-11-25",5532.46,5532.46,5532.46,5532.46,300],["2019-11-26",5532.46,5532.46,5532.46,5532.46,300],["2019-11-27",5532.46,5532.46,5532.46,5532.46,0],["2019-11-28",5532.46,5532.46,5532.46,5532.46,0],["2019-11-29",5532.46,5532.46,5532.46,5532.46,0],["2019-12-02",5532.46,5532.46,5532.46,5532.46,0],["2019-12-03",5532.46,5532.46,5532.46,5532.46,0],["2019-12-04",5532.46,5532.46,5532.46,5532.46,0],["2019-12-05",5655.4,5839.82,5532.46,5532.46,1100],["2019-12-06",5716.87,5716.87,5716.87,5716.87,100],["2019-12-09",5716.87,5716.87,5716.87,5716.87,0],["2019-12-10",5716.87,5716.87,5716.87,5716.87,0],["2019-12-11",5716.87,5716.87,5716.87,5716.87,0],["2019-12-12",5716.87,5716.87,5716.87,5716.87,0],["2019-12-13",5716.87,5716.87,5716.87,5716.87,0],["2019-12-16",6147.18,6147.18,6147.18,6147.18,100],["2019-12-17",6147.18,6147.18,6147.18,6147.18,0],["2019-12-18",6147.18,6147.18,6147.18,6147.18,0],["2019-12-19",6147.18,6147.18,6147.18,6147.18,0],["2019-12-20",5409.52,5839.82,5409.52,5839.82,300],["2019-12-23",5716.87,5716.87,5716.87,5716.87,0],["2019-12-24",5716.87,5716.87,5716.87,5716.87,0],["2019-12-25",5716.87,5716.87,5716.87,5716.87,0],["2019-12-26",5716.87,5716.87,5716.87,5716.87,0],["2019-12-27",5409.52,5409.52,5102.16,5348.04,1800],["2019-12-30",5348.04,5348.04,4917.74,4917.74,1500],["2019-12-31",5532.46,5532.46,5532.46,5532.46,100],["2020-01-02",5655.4,5655.4,5655.4,5655.4,100],["2020-01-03",5655.4,5655.4,5655.4,5655.4,0],["2020-01-06",5839.82,5839.82,5839.82,5839.82,500],["2020-01-07",5839.82,5839.82,5839.82,5839.82,0],["2020-01-08",5839.82,5839.82,5839.82,5839.82,0],["2020-01-09",5839.82,5839.82,5839.82,5839.82,0],["2020-01-10",5839.82,5839.82,5839.82,5839.82,0],["2020-01-13",5839.82,5839.82,5839.82,5839.82,2500],["2020-01-14",5839.82,5839.82,5839.82,5839.82,500],["2020-01-15",5839.82,5839.82,5839.82,5839.82,0],["2020-01-16",5839.82,5839.82,5839.82,5839.82,0],["2020-01-17",5839.82,5839.82,5839.82,5839.82,0],["2020-01-20",5839.82,5839.82,5839.82,5839.82,1000],["2020-01-21",5839.82,5839.82,5839.82,5839.82,0],["2020-01-22",5839.82,5839.82,5839.82,5839.82,0],["2020-01-30",5839.82,5839.82,5839.82,5839.82,0],["2020-01-31",6024.23,6024.23,6024.23,6024.23,300],["2020-02-03",5532.46,5532.46,5532.46,5532.46,300],["2020-02-04",5532.46,5532.46,5532.46,5532.46,0],["2020-02-05",5532.46,5532.46,5532.46,5532.46,0],["2020-02-06",5532.46,5532.46,5532.46,5532.46,0],["2020-02-07",5532.46,5532.46,5532.46,5532.46,0],["2020-02-10",5839.82,5839.82,5839.82,5839.82,500],["2020-02-11",5839.82,5839.82,5839.82,5839.82,0],["2020-02-12",5532.46,5532.46,5532.46,5532.46,500],["2020-02-13",5532.46,5532.46,5532.46,5532.46,0],["2020-02-14",5655.4,5655.4,5655.4,5655.4,700],["2020-02-17",5655.4,5655.4,5655.4,5655.4,0],["2020-02-18",5655.4,5655.4,5655.4,5655.4,1400],["2020-02-19",5655.4,5655.4,5655.4,5655.4,0],["2020-02-20",5655.4,5655.4,5655.4,5655.4,0],["2020-02-21",5716.87,5716.87,5716.87,5716.87,300],["2020-02-24",5716.87,5716.87,5716.87,5716.87,0],["2020-02-25",5716.87,5716.87,5716.87,5716.87,0],["2020-02-26",5716.87,5716.87,5716.87,5716.87,900],["2020-02-27",5716.87,5716.87,5716.87,5716.87,600],["2020-02-28",5716.87,5716.87,5716.87,5716.87,0],["2020-03-02",5716.87,5716.87,5716.87,5716.87,0],["2020-03-03",5716.87,5716.87,5716.87,5716.87,0],["2020-03-04",5716.87,5716.87,5716.87,5716.87,0],["2020-03-05",5716.87,5716.87,5716.87,5716.87,0],["2020-03-06",5716.87,5716.87,5716.87,5716.87,0],["2020-03-09",5716.87,5716.87,5716.87,5716.87,0],["2020-03-10",5716.87,5716.87,5716.87,5716.87,0],["2020-03-11",5839.82,5839.82,5839.82,5839.82,500],["2020-03-12",5839.82,5839.82,5839.82,5839.82,0],["2020-03-13",5839.82,5839.82,5839.82,5839.82,0],["2020-03-16",5839.82,5839.82,5839.82,5839.82,0],["2020-03-17",5839.82,5839.82,5839.82,5839.82,0],["2020-03-18",5839.82,5839.82,5839.82,5839.82,0],["2020-03-19",5839.82,5839.82,5839.82,5839.82,0],["2020-03-20",5839.82,5839.82,5839.82,5839.82,0],["2020-03-23",5839.82,5839.82,5839.82,5839.82,0],["2020-03-24",5839.82,5839.82,5839.82,5839.82,0],["2020-03-25",5839.82,5839.82,5839.82,5839.82,0],["2020-03-26",5839.82,5839.82,5839.82,5839.82,0],["2020-03-27",5839.82,5839.82,5839.82,5839.82,0],["2020-03-30",5839.82,5839.82,5839.82,5839.82,0],["2020-03-31",5839.82,5839.82,5839.82,5839.82,0],["2020-04-01",5839.82,5839.82,5839.82,5839.82,0],["2020-04-03",5839.82,5839.82,5839.82,5839.82,0],["2020-04-06",5839.82,5839.82,5839.82,5839.82,0],["2020-04-07",5839.82,5839.82,5839.82,5839.82,0],["2020-04-08",5839.82,5839.82,5839.82,5839.82,0],["2020-04-09",5839.82,5839.82,5839.82,5839.82,0],["2020-04-10",5839.82,5839.82,5839.82,5839.82,0],["2020-04-13",5839.82,5839.82,5839.82,5839.82,0],["2020-04-14",6700.42,6700.42,6700.42,6700.42,4800],["2020-04-15",5716.87,5778.35,5716.87,5778.35,5600],["2020-04-16",5716.87,5716.87,5716.87,5716.87,0],["2020-04-17",5716.87,5716.87,5716.87,5716.87,0],["2020-04-20",4979.21,5655.4,4917.74,5655.4,1200],["2020-04-21",5409.52,5409.52,5409.52,5409.52,0],["2020-04-22",5839.82,5839.82,5716.87,5716.87,1400],["2020-04-23",5532.46,5532.46,5409.52,5409.52,500],["2020-04-24",5470.99,5470.99,5470.99,5470.99,100],["2020-04-27",5470.99,5470.99,5470.99,5470.99,0],["2020-04-28",5470.99,5470.99,5470.99,5470.99,100],["2020-04-29",5470.99,5470.99,5470.99,5470.99,0],["2020-05-04",5470.99,5470.99,5470.99,5470.99,0],["2020-05-05",5470.99,5470.99,5470.99,5470.99,1000],["2020-05-06",5532.46,5655.4,4671.85,5655.4,1800],["2020-05-07",5348.04,5348.04,5348.04,5348.04,0],["2020-05-08",5348.04,5348.04,5348.04,5348.04,0],["2020-05-11",5348.04,5348.04,5348.04,5348.04,0],["2020-05-12",5348.04,5348.04,5348.04,5348.04,100],["2020-05-13",5225.1,5901.29,5225.1,5901.29,200],["2020-05-14",5593.93,5593.93,5593.93,5593.93,0],["2020-05-15",5839.82,6085.71,5839.82,6085.71,600],["2020-05-18",5962.76,5962.76,5962.76,5962.76,0],["2020-05-19",5962.76,5962.76,5962.76,5962.76,0],["2020-05-20",5962.76,5962.76,5962.76,5962.76,900],["2020-05-21",5962.76,5962.76,5962.76,5962.76,0],["2020-05-22",5962.76,5962.76,5962.76,5962.76,0],["2020-05-25",5962.76,5962.76,5962.76,5962.76,0],["2020-05-26",5962.76,5962.76,5962.76,5962.76,0],["2020-05-27",5962.76,5962.76,5962.76,5962.76,0],["2020-05-28",6700.42,6761.89,6700.42,6761.89,900],["2020-05-29",6700.42,6700.42,6700.42,6700.42,900],["2020-06-01",6700.42,6700.42,6700.42,6700.42,0],["2020-06-02",6700.42,6700.42,6700.42,6700.42,0],["2020-06-03",5839.82,5839.82,5839.82,5839.82,1500],["2020-06-04",5839.82,5839.82,5839.82,5839.82,0],["2020-06-05",5839.82,5839.82,5839.82,5839.82,0],["2020-06-08",5839.82,5839.82,5839.82,5839.82,0],["2020-06-09",5839.82,5839.82,5839.82,5839.82,0],["2020-06-10",5839.82,5839.82,5839.82,5839.82,0],["2020-06-11",5839.82,5839.82,5839.82,5839.82,0],["2020-06-12",5839.82,5839.82,5839.82,5839.82,0],["2020-06-15",5839.82,5839.82,5839.82,5839.82,0],["2020-06-16",5839.82,5839.82,5839.82,5839.82,0],["2020-06-17",5839.82,5839.82,5839.82,5839.82,0],["2020-06-18",5839.82,5839.82,5839.82,5839.82,0],["2020-06-19",5839.82,5839.82,5839.82,5839.82,0],["2020-06-22",5839.82,5839.82,5839.82,5839.82,0],["2020-06-23",5839.82,5839.82,5839.82,5839.82,0],["2020-06-24",5839.82,5839.82,5839.82,5839.82,0],["2020-06-25",5839.82,5839.82,5839.82,5839.82,0],["2020-06-26",5839.82,5839.82,5839.82,5839.82,0],["2020-06-29",5839.82,5839.82,5839.82,5839.82,0],["2020-06-30",5409.52,5409.52,4979.21,4979.21,700],["2020-07-01",5102.16,5102.16,5102.16,5102.16,0],["2020-07-02",5102.16,5102.16,5102.16,5102.16,0],["2020-07-03",5716.87,5716.87,5716.87,5716.87,100],["2020-07-06",6516.01,6516.01,6516.01,6516.01,1900],["2020-07-07",5593.93,5593.93,5593.93,5593.93,100],["2020-07-08",5593.93,5593.93,5593.93,5593.93,0],["2020-07-09",5593.93,5593.93,5593.93,5593.93,0],["2020-07-10",5839.82,6393.06,5839.82,6393.06,900],["2020-07-13",6393.06,6393.06,6393.06,6393.06,100],["2020-07-14",5593.93,5593.93,5593.93,5593.93,100],["2020-07-15",6393.06,6393.06,6393.06,6393.06,2800],["2020-07-16",5655.4,7315.14,5655.4,7315.14,1100],["2020-07-17",7315.14,7315.14,7315.14,7315.14,1300],["2020-07-20",6270.12,6270.12,6270.12,6270.12,100],["2020-07-21",5839.82,5839.82,5593.93,5593.93,1200],["2020-07-22",6638.95,6638.95,6638.95,6638.95,600],["2020-07-23",5901.29,5901.29,5901.29,5901.29,100],["2020-07-24",5901.29,5901.29,5901.29,5901.29,0],["2020-07-27",5040.69,5040.69,5040.69,5040.69,100],["2020-07-28",5040.69,5040.69,5040.69,5040.69,0],["2020-07-29",5778.35,5778.35,5778.35,5778.35,600],["2020-07-30",5778.35,6147.18,5778.35,6147.18,700],["2020-07-31",6085.71,6085.71,6085.71,6085.71,0],["2020-08-03",6085.71,6085.71,6085.71,6085.71,0],["2020-08-04",6085.71,6085.71,6085.71,6085.71,0],["2020-08-05",5716.87,5716.87,5716.87,5716.87,100],["2020-08-06",5716.87,5716.87,5716.87,5716.87,0],["2020-08-07",6553.49,6553.49,6553.49,6553.49,1100],["2020-08-10",5577.44,5577.44,5577.44,5577.44,100],["2020-08-11",5577.44,5577.44,5577.44,5577.44,0],["2020-08-12",5577.44,5577.44,5577.44,5577.44,0],["2020-08-13",5577.44,5577.44,5577.44,5577.44,0],["2020-08-14",5577.44,5577.44,5577.44,5577.44,0],["2020-08-17",5577.44,5577.44,5577.44,5577.44,0],["2020-08-18",6414.05,6414.05,6414.05,6414.05,100],["2020-08-19",6414.05,6414.05,6414.05,6414.05,0],["2020-08-20",6414.05,6414.05,6414.05,6414.05,0],["2020-08-21",7320.39,7320.39,7320.39,7320.39,2100],["2020-08-24",6274.62,6274.62,6274.62,6274.62,100],["2020-08-25",7180.95,7180.95,7180.95,7180.95,200],["2020-08-26",7180.95,7180.95,7180.95,7180.95,0],["2020-08-27",7180.95,7180.95,7180.95,7180.95,0],["2020-08-28",7180.95,7180.95,7180.95,7180.95,0],["2020-08-31",7180.95,7180.95,7180.95,7180.95,0],["2020-09-01",7180.95,7180.95,7180.95,7180.95,0],["2020-09-03",6623.21,6623.21,6623.21,6623.21,200],["2020-09-04",6623.21,6623.21,6623.21,6623.21,0],["2020-09-07",6623.21,6623.21,6623.21,6623.21,0],["2020-09-08",6623.21,6623.21,6623.21,6623.21,0],["2020-09-09",6623.21,6623.21,6623.21,6623.21,1400],["2020-09-10",6623.21,6623.21,6623.21,6623.21,0],["2020-09-11",6623.21,6623.21,6623.21,6623.21,0],["2020-09-14",6623.21,6623.21,6274.62,6274.62,700],["2020-09-15",6344.34,6344.34,6344.34,6344.34,0],["2020-09-16",6414.05,6414.05,6344.34,6344.34,1300],["2020-09-17",6344.34,6344.34,6344.34,6344.34,0],["2020-09-18",6344.34,6344.34,6344.34,6344.34,0],["2020-09-21",6971.8,6971.8,6971.8,6971.8,300],["2020-09-22",6344.34,6344.34,6344.34,6344.34,2200],["2020-09-23",6344.34,6344.34,6344.34,6344.34,0],["2020-09-24",6344.34,6344.34,6344.34,6344.34,0],["2020-09-25",6553.49,6553.49,6553.49,6553.49,6500],["2020-09-28",6553.49,6553.49,6553.49,6553.49,0],["2020-09-29",6553.49,6553.49,6553.49,6553.49,0],["2020-09-30",6692.93,6692.93,6692.93,6692.93,100],["2020-10-01",6692.93,6692.93,6623.21,6623.21,2100],["2020-10-02",6692.93,6692.93,6692.93,6692.93,0],["2020-10-05",6692.93,6692.93,6692.93,6692.93,0],["2020-10-06",6692.93,6692.93,6692.93,6692.93,0],["2020-10-07",6692.93,6692.93,6692.93,6692.93,0],["2020-10-08",6692.93,6692.93,6692.93,6692.93,0],["2020-10-09",6692.93,6692.93,6692.93,6692.93,0],["2020-10-12",6692.93,6692.93,6692.93,6692.93,0],["2020-10-13",6692.93,6692.93,6692.93,6692.93,0],["2020-10-14",6692.93,6692.93,6692.93,6692.93,0],["2020-10-15",6692.93,6692.93,6692.93,6692.93,0],["2020-10-16",6692.93,6692.93,6692.93,6692.93,0],["2020-10-19",6692.93,6692.93,6692.93,6692.93,0],["2020-10-20",6692.93,6692.93,6692.93,6692.93,0],["2020-10-21",6692.93,6692.93,6692.93,6692.93,0],["2020-10-22",6692.93,6692.93,6692.93,6692.93,0],["2020-10-23",6692.93,6692.93,6692.93,6692.93,0],["2020-10-26",6553.49,6832.36,6553.49,6832.36,1300],["2020-10-27",6553.49,6553.49,6553.49,6553.49,0],["2020-10-28",6971.8,6971.8,6971.8,6971.8,3000],["2020-10-29",6971.8,6971.8,6971.8,6971.8,0],["2020-10-30",6971.8,6971.8,6971.8,6971.8,0],["2020-11-02",6971.8,6971.8,6971.8,6971.8,0],["2020-11-03",6971.8,6971.8,6971.8,6971.8,0],["2020-11-04",6971.8,6971.8,6971.8,6971.8,0],["2020-11-05",6971.8,6971.8,6971.8,6971.8,100],["2020-11-06",6971.8,6971.8,6971.8,6971.8,0],["2020-11-09",6971.8,6971.8,6971.8,6971.8,0],["2020-11-10",6971.8,6971.8,6971.8,6971.8,2700],["2020-11-11",6623.21,6623.21,6623.21,6623.21,100],["2020-11-12",6623.21,6623.21,6623.21,6623.21,0],["2020-11-13",6623.21,6623.21,6623.21,6623.21,0],["2020-11-16",6623.21,6623.21,6623.21,6623.21,0],["2020-11-17",6623.21,6623.21,6344.34,6344.34,3900],["2020-11-18",6483.77,6483.77,6483.77,6483.77,0],["2020-11-19",6483.77,6483.77,6483.77,6483.77,0],["2020-11-20",6483.77,6483.77,6483.77,6483.77,300],["2020-11-23",6483.77,6483.77,6483.77,6483.77,0],["2020-11-24",6483.77,6483.77,6483.77,6483.77,0],["2020-11-25",6483.77,6483.77,6483.77,6483.77,0],["2020-11-26",6483.77,6483.77,6483.77,6483.77,0],["2020-11-27",6483.77,6483.77,6483.77,6483.77,0],["2020-11-30",6414.05,6414.05,6344.34,6344.34,1400],["2020-12-01",6344.34,6344.34,6344.34,6344.34,1100],["2020-12-02",6553.49,6553.49,6553.49,6553.49,100],["2020-12-03",7320.39,7320.39,7320.39,7320.39,400],["2020-12-04",7320.39,7320.39,7320.39,7320.39,0],["2020-12-07",7320.39,7320.39,7320.39,7320.39,1000],["2020-12-08",7320.39,7320.39,7320.39,7320.39,600],["2020-12-09",7320.39,7320.39,7320.39,7320.39,0],["2020-12-10",6483.77,6971.8,6483.77,6971.8,900],["2020-12-11",6762.64,6762.64,6762.64,6762.64,0],["2020-12-14",6762.64,6971.8,6762.64,6971.8,0],["2020-12-15",6762.64,6971.8,6762.64,6971.8,0],["2020-12-16",6762.64,6971.8,6762.64,6971.8,0],["2020-12-17",6971.8,6971.8,6344.34,6902.08,2700],["2020-12-18",6971.8,6971.8,6971.8,6971.8,600],["2020-12-21",6971.8,6971.8,6971.8,6971.8,0],["2020-12-22",6971.8,6971.8,6971.8,6971.8,0],["2020-12-23",6971.8,6971.8,6971.8,6971.8,0],["2020-12-24",6971.8,6971.8,6971.8,6971.8,0],["2020-12-25",7320.39,7320.39,7320.39,7320.39,1100],["2020-12-28",7320.39,7320.39,7320.39,7320.39,0],["2020-12-29",7320.39,7320.39,7320.39,7320.39,0],["2020-12-30",7320.39,7320.39,7320.39,7320.39,0],["2020-12-31",7320.39,7320.39,7320.39,7320.39,0],["2021-01-04",7320.39,7320.39,7320.39,7320.39,0],["2021-01-05",7320.39,7320.39,7320.39,7320.39,700],["2021-01-06",7320.39,7320.39,7320.39,7320.39,0],["2021-01-07",7320.39,7320.39,7320.39,7320.39,0],["2021-01-08",6762.64,6762.64,6623.21,6623.21,200],["2021-01-11",6692.93,6692.93,6692.93,6692.93,0],["2021-01-12",7668.98,7668.98,7668.98,7668.98,100],["2021-01-13",7668.98,7668.98,7668.98,7668.98,0],["2021-01-14",7320.39,7320.39,7320.39,7320.39,200],["2021-01-15",7320.39,7320.39,7320.39,7320.39,0],["2021-01-18",8296.44,8296.44,8296.44,8296.44,100],["2021-01-19",8296.44,8296.44,8296.44,8296.44,0],["2021-01-20",8296.44,8296.44,8296.44,8296.44,0],["2021-01-21",8296.44,8296.44,8296.44,8296.44,0],["2021-01-22",8296.44,8296.44,8296.44,8296.44,0],["2021-01-25",8296.44,8296.44,8296.44,8296.44,0],["2021-01-26",8296.44,8296.44,8296.44,8296.44,1700],["2021-01-27",8296.44,8296.44,7668.98,7668.98,1100],["2021-01-28",7180.95,7320.39,6832.36,7320.39,1400],["2021-01-29",7180.95,7180.95,7180.95,7180.95,0],["2021-02-01",7320.39,8226.72,7320.39,7668.98,1100],["2021-02-02",7738.7,7738.7,7738.7,7738.7,0],["2021-02-03",7738.7,7738.7,7738.7,7738.7,0],["2021-02-04",7738.7,7738.7,7738.7,7738.7,0],["2021-02-05",8226.72,8854.18,8226.72,8854.18,1100],["2021-02-08",8296.44,8296.44,8296.44,8296.44,0],["2021-02-09",9481.65,9481.65,9481.65,9481.65,100],["2021-02-17",9481.65,9481.65,9481.65,9481.65,0],["2021-02-18",9481.65,9481.65,9481.65,9481.65,0],["2021-02-19",9481.65,9481.65,9481.65,9481.65,0],["2021-02-22",9481.65,9481.65,9481.65,9481.65,0],["2021-02-23",8087.29,8087.29,8087.29,8087.29,3200],["2021-02-24",9272.49,9272.49,9272.49,9272.49,100],["2021-02-25",9272.49,9272.49,9272.49,9272.49,0],["2021-02-26",10597.13,10597.13,10597.13,10597.13,100],["2021-03-01",10318.26,10318.26,9063.34,9063.34,8500],["2021-03-02",8226.72,8226.72,8226.72,8226.72,500],["2021-03-03",8157.0,8157.0,8157.0,8157.0,200],["2021-03-04",8993.62,9342.21,8993.62,9342.21,800],["2021-03-05",8366.16,8366.16,8366.16,8366.16,10400],["2021-03-08",8366.16,8366.16,8366.16,8366.16,0],["2021-03-09",8366.16,8366.16,8366.16,8366.16,800],["2021-03-10",8435.88,8435.88,8435.88,8435.88,800],["2021-03-11",8714.75,8714.75,8714.75,8714.75,100],["2021-03-12",8714.75,9411.93,8714.75,9411.93,1100],["2021-03-15",8714.75,8714.75,8714.75,8714.75,300],["2021-03-16",8714.75,8714.75,8714.75,8714.75,200],["2021-03-17",8784.47,8784.47,8784.47,8784.47,1000],["2021-03-18",8784.47,8784.47,8784.47,8784.47,0],["2021-03-19",8784.47,8784.47,8784.47,8784.47,0],["2021-03-22",9411.93,9760.52,9411.93,9760.52,11900],["2021-03-23",9760.52,9760.52,9760.52,9760.52,100],["2021-03-24",9760.52,9760.52,9760.52,9760.52,0],["2021-03-25",9760.52,9760.52,9760.52,9760.52,0],["2021-03-26",9411.93,9411.93,9411.93,9411.93,1900],["2021-03-29",9411.93,9411.93,9411.93,9411.93,200],["2021-03-30",9411.93,9411.93,9411.93,9411.93,100],["2021-03-31",9411.93,9411.93,9411.93,9411.93,0],["2021-04-01",9760.52,9760.52,9760.52,9760.52,8400],["2021-04-02",9760.52,9760.52,9760.52,9760.52,0],["2021-04-05",9411.93,9411.93,9411.93,9411.93,100],["2021-04-06",9411.93,9411.93,9411.93,9411.93,300],["2021-04-07",9481.65,9481.65,9481.65,9481.65,400],["2021-04-08",10457.7,10457.7,10457.7,10457.7,1300],["2021-04-09",10457.7,10457.7,10457.7,10457.7,3100],["2021-04-12",11991.49,11991.49,11991.49,11991.49,100],["2021-04-13",10457.7,10457.7,10248.54,10248.54,1900],["2021-04-14",10109.11,10318.26,10109.11,10178.83,3100],["2021-04-15",11642.9,11642.9,11642.9,11642.9,100],["2021-04-16",11154.88,11154.88,11154.88,11154.88,400],["2021-04-19",11154.88,11154.88,11154.88,11154.88,500],["2021-04-20",11154.88,11154.88,11154.88,11154.88,0],["2021-04-22",10109.11,10109.11,10109.11,10109.11,4100],["2021-04-23",10457.7,10457.7,10457.7,10457.7,2000],["2021-04-26",10109.11,10109.11,10109.11,10109.11,3000],["2021-04-27",10109.11,10109.11,10109.11,10109.11,0],["2021-04-28",10109.11,10109.11,10109.11,10109.11,0],["2021-04-29",10109.11,10109.11,10109.11,10109.11,0],["2021-05-04",11573.19,11573.19,11573.19,11573.19,100],["2021-05-05",11573.19,11573.19,11573.19,11573.19,0],["2021-05-06",11573.19,11573.19,11573.19,11573.19,0],["2021-05-07",11573.19,11573.19,11573.19,11573.19,0],["2021-05-10",11573.19,11573.19,11573.19,11573.19,0],["2021-05-11",11573.19,11573.19,11573.19,11573.19,0],["2021-05-12",11573.19,11573.19,11573.19,11573.19,0],["2021-05-13",10457.7,10457.7,10457.7,10457.7,1000],["2021-05-14",10457.7,10457.7,10457.7,10457.7,0],["2021-05-17",10457.7,10457.7,10457.7,10457.7,0],["2021-05-18",10457.7,10457.7,10457.7,10457.7,0],["2021-05-19",10457.7,10457.7,10457.7,10457.7,0],["2021-05-20",10457.7,10457.7,10457.7,10457.7,0],["2021-05-21",10457.7,10457.7,10457.7,10457.7,0],["2021-05-24",10457.7,10457.7,10457.7,10457.7,0],["2021-05-25",10387.98,10387.98,10387.98,10387.98,500],["2021-05-26",10387.98,10387.98,10387.98,10387.98,0],["2021-05-27",10387.98,10387.98,10387.98,10387.98,0],["2021-05-28",10387.98,10387.98,10387.98,10387.98,0],["2021-05-31",10387.98,10387.98,10387.98,10387.98,0],["2021-06-01",10387.98,10387.98,10387.98,10387.98,0],["2021-06-02",10387.98,10387.98,10387.98,10387.98,0],["2021-06-03",10387.98,10387.98,10387.98,10387.98,0],["2021-06-04",8854.18,8854.18,8854.18,8854.18,100],["2021-06-07",8854.18,8854.18,8854.18,8854.18,0],["2021-06-08",8854.18,8854.18,8854.18,8854.18,0],["2021-06-09",8854.18,8854.18,8854.18,8854.18,0],["2021-06-10",8854.18,8854.18,8854.18,8854.18,0],["2021-06-11",8854.18,8854.18,8854.18,8854.18,0],["2021-06-14",8854.18,8854.18,8854.18,8854.18,0],["2021-06-15",8854.18,8854.18,8854.18,8854.18,0],["2021-06-16",8854.18,8854.18,8854.18,8854.18,0],["2021-06-17",8854.18,8854.18,8854.18,8854.18,0],["2021-06-18",10109.11,10109.11,10109.11,10109.11,100],["2021-06-21",10109.11,10109.11,10109.11,10109.11,0],["2021-06-22",10109.11,10109.11,10109.11,10109.11,0],["2021-06-23",10109.11,10109.11,10109.11,10109.11,0],["2021-06-24",10109.11,10109.11,10109.11,10109.11,0],["2021-06-25",10109.11,10109.11,10109.11,10109.11,0],["2021-06-28",10109.11,10109.11,10109.11,10109.11,0],["2021-06-29",10109.11,10109.11,10109.11,10109.11,0],["2021-06-30",10109.11,10109.11,10109.11,10109.11,0],["2021-07-01",10109.11,10109.11,10109.11,10109.11,0],["2021-07-02",10109.11,10109.11,10109.11,10109.11,0],["2021-07-05",10109.11,10109.11,10109.11,10109.11,0],["2021-07-06",10109.11,10109.11,10109.11,10109.11,0],["2021-07-07",10109.11,10109.11,10109.11,10109.11,0],["2021-07-08",10109.11,10109.11,10109.11,10109.11,0],["2021-07-09",10109.11,10109.11,10109.11,10109.11,0],["2021-07-12",10109.11,10109.11,10109.11,10109.11,0],["2021-07-13",10109.11,10109.11,10109.11,10109.11,0],["2021-07-14",10109.11,10109.11,10109.11,10109.11,0],["2021-07-15",10109.11,10109.11,10109.11,10109.11,0],["2021-07-16",10109.11,10109.11,10109.11,10109.11,0],["2021-07-19",10109.11,10109.11,10109.11,10109.11,0],["2021-07-20",10109.11,10109.11,10109.11,10109.11,0],["2021-07-21",10109.11,10109.11,10109.11,10109.11,0],["2021-07-22",10109.11,10109.11,10109.11,10109.11,0],["2021-07-23",8645.03,8645.03,8645.03,8645.03,2400],["2021-07-26",8645.03,8645.03,8645.03,8645.03,0],["2021-07-27",8645.03,8645.03,8645.03,8645.03,0],["2021-07-28",8645.03,8645.03,8645.03,8645.03,700],["2021-07-29",8645.03,8645.03,8645.03,8645.03,0],["2021-07-30",8645.03,8645.03,8645.03,8645.03,0],["2021-08-02",8943.13,8943.13,8943.13,8943.13,100],["2021-08-03",9241.24,9241.24,9241.24,9241.24,100],["2021-08-04",9241.24,9241.24,9241.24,9241.24,0],["2021-08-05",9241.24,9241.24,9241.24,9241.24,0],["2021-08-06",9241.24,9241.24,9241.24,9241.24,0],["2021-08-09",9241.24,9241.24,9241.24,9241.24,0],["2021-08-10",10433.66,10433.66,10433.66,10433.66,100],["2021-08-11",8943.13,8943.13,8943.13,8943.13,100],["2021-08-12",8943.13,8943.13,8943.13,8943.13,0],["2021-08-13",10061.03,10061.03,10061.03,10061.03,100],["2021-08-16",10061.03,10061.03,10061.03,10061.03,0],["2021-08-17",10061.03,10061.03,10061.03,10061.03,0],["2021-08-18",10061.03,10061.03,10061.03,10061.03,0],["2021-08-19",10061.03,10061.03,10061.03,10061.03,0],["2021-08-20",10061.03,10061.03,10061.03,10061.03,0],["2021-08-23",10061.03,10061.03,10061.03,10061.03,0],["2021-08-24",10061.03,10061.03,10061.03,10061.03,0],["2021-08-25",10061.03,10061.03,10061.03,10061.03,0],["2021-08-26",10061.03,10061.03,10061.03,10061.03,0],["2021-08-27",10061.03,10061.03,10061.03,10061.03,0],["2021-08-30",10061.03,10061.03,10061.03,10061.03,0],["2021-08-31",8943.13,8943.13,8943.13,8943.13,700],["2021-09-01",8943.13,8943.13,8943.13,8943.13,0],["2021-09-06",8943.13,8943.13,8943.13,8943.13,0],["2021-09-07",8943.13,8943.13,8943.13,8943.13,700],["2021-09-08",8943.13,8943.13,8943.13,8943.13,0],["2021-09-09",8943.13,8943.13,8943.13,8943.13,0],["2021-09-10",8943.13,8943.13,8943.13,8943.13,2800],["2021-09-13",9762.92,9762.92,9762.92,9762.92,100],["2021-09-14",9762.92,9762.92,9762.92,9762.92,200],["2021-09-15",10359.13,10359.13,10359.13,10359.13,100],["2021-09-16",8943.13,10582.71,8943.13,10582.71,1600],["2021-09-17",9166.71,10433.66,9092.19,9166.71,2200],["2021-09-20",9092.19,9837.45,9092.19,9837.45,200],["2021-09-21",9092.19,9166.71,9092.19,9166.71,800],["2021-09-22",9092.19,9837.45,9092.19,9837.45,500],["2021-09-23",9464.82,9464.82,9464.82,9464.82,0],["2021-09-24",9911.97,9911.97,9911.97,9911.97,100],["2021-09-27",9166.71,9166.71,8794.08,8794.08,6800],["2021-09-28",9911.97,9911.97,9911.97,9911.97,100],["2021-09-29",9911.97,9911.97,9911.97,9911.97,100],["2021-09-30",9688.4,9688.4,9688.4,9688.4,300],["2021-10-01",9688.4,9688.4,9688.4,9688.4,0],["2021-10-04",9092.19,9092.19,8272.4,8346.93,5600],["2021-10-05",8421.45,8421.45,8421.45,8421.45,100],["2021-10-06",8421.45,8421.45,8421.45,8421.45,0],["2021-10-07",8421.45,8421.45,8421.45,8421.45,600],["2021-10-08",8495.98,8495.98,8495.98,8495.98,100],["2021-10-11",8495.98,8495.98,8495.98,8495.98,0],["2021-10-12",8943.13,8943.13,8943.13,8943.13,1000],["2021-10-13",8943.13,8943.13,8943.13,8943.13,1400],["2021-10-14",8868.61,8943.13,8868.61,8943.13,4500],["2021-10-15",8868.61,8943.13,8868.61,8943.13,3600],["2021-10-18",8868.61,8868.61,8868.61,8868.61,0],["2021-10-19",9241.24,9241.24,9241.24,9241.24,200],["2021-10-20",9241.24,9241.24,9241.24,9241.24,0],["2021-10-21",9241.24,9241.24,9241.24,9241.24,0],["2021-10-22",9241.24,9241.24,9166.71,9166.71,300],["2021-10-25",8645.03,8645.03,8495.98,8495.98,6600],["2021-10-26",8645.03,9241.24,8645.03,9241.24,10100],["2021-10-27",9241.24,9241.24,9241.24,9241.24,0],["2021-10-28",9241.24,9241.24,9241.24,9241.24,6100],["2021-10-29",9241.24,9390.29,9241.24,9390.29,700],["2021-11-01",9315.77,9315.77,9315.77,9315.77,0],["2021-11-02",9390.29,9390.29,9390.29,9390.29,2200],["2021-11-03",9464.82,9464.82,9464.82,9464.82,500],["2021-11-04",9464.82,9464.82,9464.82,9464.82,3400],["2021-11-05",9464.82,9539.34,9464.82,9539.34,1600],["2021-11-08",9688.4,10359.13,9688.4,10359.13,300],["2021-11-09",10359.13,11104.39,10359.13,11104.39,4100],["2021-11-10",12222.28,12222.28,11029.87,11029.87,2100],["2021-11-11",13340.18,13340.18,11178.92,11924.18,700],["2021-11-12",13042.07,13042.07,10433.66,10433.66,6400],["2021-11-15",10433.66,11178.92,10061.03,11178.92,2000],["2021-11-16",9464.82,9464.82,9464.82,9464.82,100],["2021-11-17",9464.82,9464.82,9464.82,9464.82,0],["2021-11-18",9688.4,10806.29,9241.24,10731.76,400],["2021-11-19",9092.19,10806.29,9092.19,10806.29,1400],["2021-11-22",9241.24,9241.24,8570.5,8570.5,8000],["2021-11-23",10061.03,10061.03,10061.03,10061.03,200],["2021-11-24",10061.03,10061.03,10061.03,10061.03,1100],["2021-11-25",10061.03,10061.03,9986.5,9986.5,2300],["2021-11-26",10061.03,10061.03,10061.03,10061.03,200],["2021-11-29",9762.92,9762.92,9688.4,9688.4,700],["2021-11-30",8943.13,9986.5,8943.13,9986.5,1300],["2021-12-01",9911.97,9911.97,9911.97,9911.97,1600],["2021-12-02",11178.92,11327.97,11178.92,11178.92,4200],["2021-12-03",11178.92,11178.92,11178.92,11178.92,200],["2021-12-06",10955.34,11104.39,10806.29,10806.29,25800],["2021-12-07",11029.87,11029.87,11029.87,11029.87,1100],["2021-12-08",11029.87,11029.87,11029.87,11029.87,100],["2021-12-09",10433.66,10433.66,10433.66,10433.66,100],["2021-12-10",10433.66,10433.66,10433.66,10433.66,0],["2021-12-13",10433.66,10433.66,10433.66,10433.66,1200],["2021-12-14",10433.66,10433.66,10433.66,10433.66,500],["2021-12-15",11178.92,11178.92,11178.92,11178.92,100],["2021-12-16",11178.92,11178.92,11178.92,11178.92,0],["2021-12-17",10061.03,10061.03,10061.03,10061.03,100],["2021-12-20",10061.03,10061.03,10061.03,10061.03,0],["2021-12-21",10061.03,10061.03,10061.03,10061.03,0],["2021-12-22",10061.03,10061.03,10061.03,10061.03,100],["2021-12-23",10061.03,10061.03,10061.03,10061.03,0],["2021-12-24",11029.87,11029.87,11029.87,11029.87,500],["2021-12-27",11029.87,11029.87,11029.87,11029.87,0],["2021-12-28",11029.87,11029.87,11029.87,11029.87,0],["2021-12-29",9390.29,10806.29,9390.29,10806.29,400],["2021-12-30",9762.92,9762.92,9762.92,9762.92,0],["2021-12-31",9762.92,9762.92,9762.92,9762.92,0],["2022-01-04",9762.92,9762.92,9762.92,9762.92,0],["2022-01-05",11029.87,11029.87,11029.87,11029.87,100],["2022-01-06",11029.87,11029.87,11029.87,11029.87,200],["2022-01-07",11029.87,11029.87,11029.87,11029.87,0],["2022-01-10",11029.87,11029.87,11029.87,11029.87,0],["2022-01-11",9390.29,11029.87,9390.29,11029.87,1100],["2022-01-12",10955.34,10955.34,10955.34,10955.34,100],["2022-01-13",10955.34,10955.34,10955.34,10955.34,0],["2022-01-14",10955.34,10955.34,10955.34,10955.34,0],["2022-01-17",10955.34,10955.34,10955.34,10955.34,0],["2022-01-18",9315.77,9315.77,9315.77,9315.77,700],["2022-01-19",9315.77,9315.77,9315.77,9315.77,0],["2022-01-20",9315.77,9315.77,9315.77,9315.77,0],["2022-01-21",9315.77,9315.77,9315.77,9315.77,0],["2022-01-24",9315.77,9315.77,9315.77,9315.77,0],["2022-01-25",9315.77,9315.77,9315.77,9315.77,0],["2022-01-26",9315.77,9315.77,9315.77,9315.77,700],["2022-01-27",9315.77,9315.77,9315.77,9315.77,0],["2022-01-28",9315.77,9315.77,9315.77,9315.77,0],["2022-02-07",9315.77,9315.77,9315.77,9315.77,0],["2022-02-08",9315.77,9315.77,9315.77,9315.77,400],["2022-02-09",9315.77,9315.77,9315.77,9315.77,0],["2022-02-10",9315.77,10657.24,8346.93,10657.24,600],["2022-02-11",9315.77,9315.77,8048.82,8048.82,1500],["2022-02-14",9911.97,9911.97,9911.97,9911.97,100],["2022-02-15",10359.13,10359.13,10359.13,10359.13,100],["2022-02-16",10359.13,10359.13,10359.13,10359.13,0],["2022-02-17",10359.13,10359.13,10359.13,10359.13,0],["2022-02-18",10359.13,10359.13,10359.13,10359.13,0],["2022-02-21",10061.03,10135.55,10061.03,10135.55,800],["2022-02-22",9017.66,9017.66,8645.03,8645.03,2000],["2022-02-23",10061.03,10061.03,9986.5,10061.03,3000],["2022-02-24",8943.13,9464.82,8943.13,9464.82,3400],["2022-02-25",8943.13,9166.71,8943.13,9166.71,2000],["2022-02-28",9092.19,9092.19,9092.19,9092.19,1700],["2022-03-01",9092.19,9092.19,9092.19,9092.19,0],["2022-03-02",9092.19,9092.19,9092.19,9092.19,0],["2022-03-03",9092.19,9092.19,9092.19,9092.19,0],["2022-03-04",9688.4,10359.13,9688.4,9688.4,1500],["2022-03-07",9315.77,10061.03,9315.77,10061.03,600],["2022-03-08",10061.03,10731.76,10061.03,10061.03,1800],["2022-03-09",10508.18,10508.18,10508.18,10508.18,0],["2022-03-10",9688.4,9688.4,9688.4,9688.4,100],["2022-03-11",9390.29,10061.03,9166.71,10061.03,700],["2022-03-14",9315.77,9315.77,9315.77,9315.77,2500],["2022-03-15",9315.77,9315.77,9315.77,9315.77,0],["2022-03-16",9241.24,9688.4,9092.19,9688.4,600],["2022-03-17",9688.4,10061.03,9315.77,10061.03,3500],["2022-03-18",9688.4,9986.5,9688.4,9986.5,600],["2022-03-21",9986.5,9986.5,9688.4,9688.4,2100],["2022-03-22",9688.4,9688.4,9688.4,9688.4,0],["2022-03-23",9539.34,9539.34,9539.34,9539.34,100],["2022-03-24",9539.34,9837.45,9539.34,9837.45,1200],["2022-03-25",9688.4,9688.4,9613.87,9613.87,300],["2022-03-28",9613.87,9613.87,9613.87,9613.87,0],["2022-03-29",9539.34,9539.34,9539.34,9539.34,800],["2022-03-30",9539.34,9688.4,9539.34,9688.4,500],["2022-03-31",9539.34,9539.34,9539.34,9539.34,100],["2022-04-01",9539.34,9539.34,9539.34,9539.34,0],["2022-04-04",9539.34,9539.34,8943.13,8943.13,1300],["2022-04-05",9315.77,9315.77,9315.77,9315.77,0],["2022-04-06",9539.34,9539.34,9539.34,9539.34,700],["2022-04-07",9539.34,9539.34,9539.34,9539.34,0],["2022-04-08",9539.34,9539.34,9539.34,9539.34,0],["2022-04-12",9539.34,9539.34,9539.34,9539.34,0],["2022-04-13",9315.77,9315.77,9315.77,9315.77,100],["2022-04-14",9539.34,9539.34,9539.34,9539.34,200],["2022-04-15",8421.45,9688.4,8346.93,9688.4,1100],["2022-04-18",8794.08,8794.08,8794.08,8794.08,0],["2022-04-19",7601.66,7601.66,7601.66,7601.66,500],["2022-04-20",8719.56,8719.56,7899.77,7899.77,500],["2022-04-21",8570.5,8570.5,8570.5,8570.5,0],["2022-04-22",9315.77,9315.77,9315.77,9315.77,100],["2022-04-25",9315.77,9315.77,8048.82,8123.35,1200],["2022-04-26",8197.87,8197.87,8197.87,8197.87,0],["2022-04-27",8197.87,8197.87,8197.87,8197.87,0],["2022-04-28",8197.87,8197.87,8197.87,8197.87,0],["2022-04-29",8197.87,9390.29,8197.87,9390.29,800],["2022-05-04",8421.45,8421.45,7452.61,7452.61,3000],["2022-05-05",7527.14,7527.14,7527.14,7527.14,100],["2022-05-06",7750.72,8645.03,7452.61,8645.03,900],["2022-05-09",7676.19,8197.87,7452.61,8197.87,2100],["2022-05-10",8197.87,8197.87,7079.98,7079.98,1200],["2022-05-11",7676.19,7676.19,7676.19,7676.19,100],["2022-05-12",7676.19,7825.24,7676.19,7825.24,1300],["2022-05-13",7676.19,7676.19,7676.19,7676.19,0],["2022-05-16",7676.19,7676.19,7676.19,7676.19,0],["2022-05-17",8123.35,8123.35,8123.35,8123.35,300],["2022-05-18",8123.35,8123.35,8123.35,8123.35,0],["2022-05-19",7154.51,8123.35,7079.98,8123.35,300],["2022-05-20",8123.35,8197.87,8123.35,8197.87,200],["2022-05-23",8197.87,8197.87,8197.87,8197.87,0],["2022-05-24",7899.77,8048.82,7899.77,8048.82,300],["2022-05-25",7452.61,7452.61,7079.98,7079.98,2000],["2022-05-26",7154.51,7154.51,7154.51,7154.51,0],["2022-05-27",7899.77,8048.82,7154.51,8048.82,3600],["2022-05-30",7899.77,8197.87,7899.77,8197.87,2200],["2022-05-31",8048.82,8048.82,8048.82,8048.82,0],["2022-06-01",7229.03,7229.03,7079.98,7079.98,900],["2022-06-02",8123.35,8197.87,8123.35,8197.87,1900],["2022-06-03",8197.87,8197.87,8197.87,8197.87,200],["2022-06-06",8123.35,8123.35,8123.35,8123.35,900],["2022-06-07",8123.35,8123.35,8123.35,8123.35,0],["2022-06-08",7601.66,7899.77,7229.03,7899.77,3800],["2022-06-09",7452.61,7452.61,7452.61,7452.61,2300],["2022-06-10",7899.77,7899.77,7825.24,7825.24,1300],["2022-06-13",7452.61,7601.66,7452.61,7601.66,1600],["2022-06-14",7676.19,7676.19,7676.19,7676.19,400],["2022-06-15",7527.14,7527.14,7527.14,7527.14,100],["2022-06-16",7303.56,7303.56,7303.56,7303.56,300],["2022-06-17",7676.19,8197.87,7676.19,8197.87,400],["2022-06-20",7825.24,7825.24,7825.24,7825.24,0],["2022-06-21",7750.72,7750.72,7750.72,7750.72,400],["2022-06-22",7303.56,7750.72,7229.03,7750.72,2500],["2022-06-23",8346.93,8346.93,8346.93,8346.93,100],["2022-06-24",7452.61,7452.61,7303.56,7303.56,1200],["2022-06-27",7452.61,7452.61,7452.61,7452.61,0],["2022-06-28",7601.66,7601.66,7601.66,7601.66,500],["2022-06-29",7601.66,7601.66,7601.66,7601.66,800],["2022-06-30",8197.87,8197.87,8197.87,8197.87,100],["2022-07-01",8197.87,8197.87,8197.87,8197.87,0],["2022-07-04",7825.24,7825.24,7825.24,7825.24,500],["2022-07-05",7825.24,7825.24,7825.24,7825.24,0],["2022-07-06",7825.24,7825.24,7825.24,7825.24,400],["2022-07-07",7825.24,7825.24,7825.24,7825.24,0],["2022-07-08",7825.24,7825.24,7825.24,7825.24,0],["2022-07-11",7527.14,8197.87,6707.35,8197.87,3400],["2022-07-12",7005.46,7005.46,7005.46,7005.46,0],["2022-07-13",7005.46,7005.46,7005.46,7005.46,0],["2022-07-14",7005.46,7005.46,7005.46,7005.46,0],["2022-07-15",7005.46,7005.46,7005.46,7005.46,0],["2022-07-18",7303.56,7825.24,7303.56,7825.24,1600],["2022-07-19",7750.72,7750.72,7750.72,7750.72,0],["2022-07-20",7825.24,7825.24,7452.61,7452.61,3000],["2022-07-21",7825.24,8048.82,7825.24,8048.82,500],["2022-07-22",7974.29,7974.29,7974.29,7974.29,0],["2022-07-25",7974.29,7974.29,7974.29,7974.29,200],["2022-07-26",7601.66,7601.66,6781.88,6781.88,1900],["2022-07-27",7229.03,7229.03,7229.03,7229.03,0],["2022-07-28",7303.56,8048.82,6856.4,8048.82,1400],["2022-07-29",7527.14,7527.14,7527.14,7527.14,300],["2022-08-01",8048.82,8048.82,8048.82,8048.82,200],["2022-08-02",8048.82,8048.82,8048.82,8048.82,100],["2022-08-03",8048.82,8048.82,8048.82,8048.82,0],["2022-08-04",8048.82,8048.82,8048.82,8048.82,0],["2022-08-05",8123.35,8123.35,8123.35,8123.35,200],["2022-08-08",8197.87,8346.93,8123.35,8346.93,900],["2022-08-09",7825.24,7825.24,7676.19,7676.19,1500],["2022-08-10",7825.24,7825.24,7825.24,7825.24,100],["2022-08-11",7899.77,7899.77,7750.72,7750.72,5200],["2022-08-12",7825.24,7825.24,7825.24,7825.24,0],["2022-08-15",7899.77,7899.77,7899.77,7899.77,500],["2022-08-16",7899.77,8421.45,7899.77,8421.45,200],["2022-08-17",7974.29,8048.82,7974.29,8048.82,800],["2022-08-18",8048.82,8048.82,8048.82,8048.82,100],["2022-08-19",8197.87,8197.87,8197.87,8197.87,1500],["2022-08-22",8123.35,8197.87,7974.29,7974.29,3900],["2022-08-23",7969.13,7969.13,7969.13,7969.13,500],["2022-08-24",8367.59,8367.59,8367.59,8367.59,1300],["2022-08-25",8367.59,8367.59,8367.59,8367.59,0],["2022-08-26",8367.59,8367.59,8367.59,8367.59,0],["2022-08-29",8367.59,8367.59,7172.22,7172.22,1200],["2022-08-30",7730.06,7730.06,7730.06,7730.06,0],["2022-08-31",7730.06,7730.06,7730.06,7730.06,200],["2022-09-05",7730.06,7730.06,7730.06,7730.06,0],["2022-09-06",7730.06,7730.06,7730.06,7730.06,0],["2022-09-07",8526.97,8526.97,8526.97,8526.97,300],["2022-09-08",8526.97,8526.97,8526.97,8526.97,200],["2022-09-09",8526.97,8526.97,8526.97,8526.97,100],["2022-09-12",8526.97,8526.97,8526.97,8526.97,0],["2022-09-13",8367.59,8367.59,8367.59,8367.59,100],["2022-09-14",8367.59,8367.59,8367.59,8367.59,0],["2022-09-15",8367.59,8367.59,8367.59,8367.59,0],["2022-09-16",8048.82,8606.66,8048.82,8606.66,200],["2022-09-19",8367.59,8367.59,8367.59,8367.59,0],["2022-09-20",8367.59,8367.59,8367.59,8367.59,100],["2022-09-21",8367.59,8367.59,8367.59,8367.59,0],["2022-09-22",7730.06,7730.06,7730.06,7730.06,1200],["2022-09-23",8367.59,8367.59,8367.59,8367.59,200],["2022-09-26",8367.59,8367.59,8367.59,8367.59,0],["2022-09-27",7969.13,7969.13,7969.13,7969.13,600],["2022-09-28",7969.13,7969.13,7969.13,7969.13,2000],["2022-09-29",7969.13,8367.59,7172.22,8287.89,1500],["2022-09-30",7969.13,8766.04,7969.13,8766.04,1200],["2022-10-03",8367.59,8367.59,8367.59,8367.59,0],["2022-10-04",8686.35,8686.35,8686.35,8686.35,300],["2022-10-05",7969.13,7969.13,7969.13,7969.13,800],["2022-10-06",7570.67,7570.67,7570.67,7570.67,600],["2022-10-07",7570.67,7570.67,7570.67,7570.67,0],["2022-10-10",7570.67,7570.67,7570.67,7570.67,500],["2022-10-11",6853.45,6853.45,6853.45,6853.45,300],["2022-10-12",7730.06,7809.75,7730.06,7809.75,800],["2022-10-13",7809.75,7809.75,7809.75,7809.75,900],["2022-10-14",7809.75,7809.75,7809.75,7809.75,200],["2022-10-17",7809.75,7809.75,7809.75,7809.75,0],["2022-10-18",7809.75,7809.75,7809.75,7809.75,0],["2022-10-19",8128.51,8128.51,8128.51,8128.51,100],["2022-10-20",8128.51,8128.51,8128.51,8128.51,0],["2022-10-21",8128.51,8128.51,8128.51,8128.51,100],["2022-10-24",8128.51,8128.51,8128.51,8128.51,0],["2022-10-25",8128.51,8128.51,8128.51,8128.51,0],["2022-10-26",8128.51,8128.51,8128.51,8128.51,0],["2022-10-27",7969.13,7969.13,7969.13,7969.13,100],["2022-10-28",7969.13,7969.13,7969.13,7969.13,0],["2022-10-31",7969.13,7969.13,7969.13,7969.13,0],["2022-11-01",7411.29,7411.29,6773.76,6773.76,2800],["2022-11-02",7092.53,7092.53,7092.53,7092.53,0],["2022-11-03",7570.67,7570.67,7570.67,7570.67,200],["2022-11-04",7889.44,7889.44,7889.44,7889.44,200],["2022-11-07",7889.44,7889.44,7889.44,7889.44,0],["2022-11-08",7889.44,7889.44,7889.44,7889.44,600],["2022-11-09",7889.44,7889.44,7889.44,7889.44,0],["2022-11-10",7889.44,7889.44,7889.44,7889.44,0],["2022-11-11",7889.44,7889.44,7889.44,7889.44,0],["2022-11-14",7889.44,7889.44,7889.44,7889.44,0],["2022-11-15",7331.6,7331.6,7172.22,7172.22,3100],["2022-11-16",7172.22,7172.22,7172.22,7172.22,0],["2022-11-17",7172.22,7172.22,7172.22,7172.22,0],["2022-11-18",7172.22,7172.22,7172.22,7172.22,0],["2022-11-21",7172.22,7172.22,7172.22,7172.22,1800],["2022-11-22",7490.98,7490.98,7490.98,7490.98,100],["2022-11-23",7490.98,7490.98,7490.98,7490.98,0],["2022-11-24",7490.98,7490.98,7490.98,7490.98,0],["2022-11-25",7490.98,7490.98,7490.98,7490.98,2300],["2022-11-28",7490.98,7490.98,7490.98,7490.98,100],["2022-11-29",7490.98,7490.98,7490.98,7490.98,0],["2022-11-30",7490.98,7490.98,7490.98,7490.98,0],["2022-12-01",7490.98,7490.98,7490.98,7490.98,0],["2022-12-02",7490.98,7490.98,7490.98,7490.98,0],["2022-12-05",7251.91,7251.91,6773.76,6773.76,600],["2022-12-06",6853.45,6853.45,6853.45,6853.45,200],["2022-12-07",6853.45,6853.45,6853.45,6853.45,0],["2022-12-08",7012.83,7012.83,6853.45,6853.45,500],["2022-12-09",6853.45,6853.45,6853.45,6853.45,0],["2022-12-12",6853.45,6853.45,6853.45,6853.45,0],["2022-12-13",6853.45,6853.45,6853.45,6853.45,0],["2022-12-14",7012.83,7012.83,6853.45,6853.45,600],["2022-12-15",7012.83,7012.83,6375.3,6375.3,1400],["2022-12-16",6773.76,6773.76,6773.76,6773.76,0],["2022-12-19",6773.76,6773.76,6773.76,6773.76,0],["2022-12-20",6773.76,6773.76,6773.76,6773.76,0],["2022-12-21",6773.76,6773.76,6773.76,6773.76,0],["2022-12-22",6773.76,6773.76,6773.76,6773.76,0],["2022-12-23",6773.76,6773.76,6773.76,6773.76,0],["2022-12-26",6773.76,6773.76,6773.76,6773.76,0],["2022-12-27",7411.29,7411.29,7331.6,7331.6,600],["2022-12-28",7251.91,7251.91,7251.91,7251.91,100],["2022-12-29",7251.91,7251.91,7251.91,7251.91,0],["2022-12-30",6853.45,6853.45,6853.45,6853.45,100],["2023-01-03",6853.45,6853.45,6853.45,6853.45,0],["2023-01-04",6853.45,6853.45,6853.45,6853.45,0],["2023-01-05",6853.45,6853.45,6853.45,6853.45,0],["2023-01-06",6853.45,6853.45,6853.45,6853.45,0],["2023-01-09",7411.29,7809.75,7411.29,7809.75,1900],["2023-01-10",7012.83,7570.67,6455.0,7570.67,1900],["2023-01-11",7730.06,7730.06,7730.06,7730.06,100],["2023-01-12",8447.28,8447.28,8447.28,8447.28,100],["2023-01-13",8526.97,8526.97,8526.97,8526.97,100],["2023-01-16",7331.6,7331.6,7251.91,7251.91,900],["2023-01-17",7251.91,7251.91,7251.91,7251.91,0],["2023-01-18",7251.91,7251.91,7251.91,7251.91,0],["2023-01-19",7251.91,7251.91,7251.91,7251.91,0],["2023-01-27",7251.91,7251.91,7251.91,7251.91,0],["2023-01-30",7809.75,7809.75,7809.75,7809.75,200],["2023-01-31",7172.22,7172.22,7172.22,7172.22,200],["2023-02-01",7172.22,7251.91,7012.83,7251.91,1800],["2023-02-02",7172.22,7172.22,7172.22,7172.22,0],["2023-02-03",7172.22,7172.22,7172.22,7172.22,0],["2023-02-06",7411.29,7411.29,7411.29,7411.29,400],["2023-02-07",7411.29,7411.29,7411.29,7411.29,0],["2023-02-08",7411.29,7411.29,7411.29,7411.29,0],["2023-02-09",7411.29,7411.29,7411.29,7411.29,0],["2023-02-10",7411.29,7411.29,7411.29,7411.29,0],["2023-02-13",7411.29,7411.29,7411.29,7411.29,0],["2023-02-14",7411.29,7411.29,7411.29,7411.29,0],["2023-02-15",7411.29,7411.29,7411.29,7411.29,0],["2023-02-16",7411.29,7411.29,7411.29,7411.29,0],["2023-02-17",7650.36,7650.36,7650.36,7650.36,400],["2023-02-20",7809.75,7809.75,7251.91,7251.91,900],["2023-02-21",7251.91,7251.91,7251.91,7251.91,900],["2023-02-22",7251.91,7251.91,7251.91,7251.91,0],["2023-02-23",7251.91,7251.91,7251.91,7251.91,0],["2023-02-24",7570.67,7570.67,7570.67,7570.67,200],["2023-02-27",7570.67,7570.67,7570.67,7570.67,0],["2023-02-28",6933.14,6933.14,6933.14,6933.14,200],["2023-03-01",7012.83,7012.83,6375.3,6375.3,2800],["2023-03-02",7490.98,7490.98,7490.98,7490.98,400],["2023-03-03",7490.98,7490.98,7490.98,7490.98,0],["2023-03-06",7490.98,7490.98,7490.98,7490.98,500],["2023-03-07",6614.38,6614.38,6534.69,6534.69,700],["2023-03-08",7172.22,7172.22,7172.22,7172.22,600],["2023-03-09",7172.22,7172.22,6614.38,7172.22,1200],["2023-03-10",7092.53,7092.53,7092.53,7092.53,0],["2023-03-13",7490.98,7490.98,7490.98,7490.98,100],["2023-03-14",6534.69,6534.69,6534.69,6534.69,100],["2023-03-15",6534.69,6534.69,6534.69,6534.69,0],["2023-03-16",7411.29,7490.98,7411.29,7490.98,900],["2023-03-17",7490.98,7490.98,7490.98,7490.98,0],["2023-03-20",7730.06,7730.06,7730.06,7730.06,100],["2023-03-21",7889.44,7889.44,7889.44,7889.44,100],["2023-03-22",6853.45,6853.45,6773.76,6773.76,900],["2023-03-23",7730.06,7730.06,7730.06,7730.06,2100],["2023-03-24",7012.83,7012.83,7012.83,7012.83,100],["2023-03-27",7012.83,7012.83,7012.83,7012.83,300],["2023-03-28",7012.83,7012.83,7012.83,7012.83,0],["2023-03-29",7012.83,7012.83,7012.83,7012.83,0],["2023-03-30",7650.36,7650.36,7650.36,7650.36,200],["2023-03-31",7012.83,7092.53,7012.83,7012.83,700],["2023-04-03",7012.83,7012.83,7012.83,7012.83,0],["2023-04-04",7490.98,7490.98,7490.98,7490.98,200],["2023-04-05",7490.98,7490.98,7490.98,7490.98,300],["2023-04-06",7570.67,7570.67,7570.67,7570.67,100],["2023-04-07",7570.67,7570.67,7570.67,7570.67,400],["2023-04-10",7570.67,7570.67,7570.67,7570.67,0],["2023-04-11",7012.83,7012.83,6534.69,6534.69,900],["2023-04-12",6773.76,6773.76,6773.76,6773.76,0],["2023-04-13",7570.67,7570.67,7570.67,7570.67,100],["2023-04-14",7490.98,7490.98,7490.98,7490.98,400],["2023-04-17",7172.22,7172.22,7172.22,7172.22,1100],["2023-04-18",7172.22,7172.22,7172.22,7172.22,0],["2023-04-19",7172.22,7172.22,7172.22,7172.22,0],["2023-04-20",7172.22,7172.22,7172.22,7172.22,0],["2023-04-21",7172.22,7172.22,7172.22,7172.22,0],["2023-04-24",7172.22,7172.22,7172.22,7172.22,0],["2023-04-25",7172.22,7172.22,7172.22,7172.22,0],["2023-04-26",7172.22,7172.22,7172.22,7172.22,0],["2023-04-27",7172.22,7172.22,7172.22,7172.22,0],["2023-04-28",7172.22,7172.22,7172.22,7172.22,0],["2023-05-04",7172.22,7172.22,7172.22,7172.22,0],["2023-05-05",7172.22,7172.22,7172.22,7172.22,0],["2023-05-08",7490.98,7490.98,7490.98,7490.98,1000],["2023-05-09",7490.98,7490.98,7490.98,7490.98,0],["2023-05-10",7172.22,7172.22,7012.83,7012.83,900],["2023-05-11",7172.22,7172.22,7092.53,7092.53,700],["2023-05-12",7092.53,7092.53,7092.53,7092.53,0],["2023-05-15",7172.22,7172.22,7172.22,7172.22,100],["2023-05-16",7331.6,7331.6,7331.6,7331.6,1100],["2023-05-17",7092.53,7331.6,6534.69,7331.6,2700],["2023-05-18",6853.45,6853.45,6853.45,6853.45,0],["2023-05-19",6853.45,6853.45,6853.45,6853.45,0],["2023-05-22",6853.45,6853.45,6773.76,6773.76,800],["2023-05-23",6933.14,6933.14,6933.14,6933.14,500],["2023-05-24",6933.14,6933.14,6933.14,6933.14,0],["2023-05-25",6933.14,7012.83,6933.14,7012.83,2100],["2023-05-26",6933.14,6933.14,6933.14,6933.14,1000],["2023-05-29",6933.14,6933.14,6933.14,6933.14,0],["2023-05-30",6933.14,6933.14,6933.14,6933.14,0],["2023-05-31",6933.14,6933.14,6933.14,6933.14,1600],["2023-06-01",6933.14,6933.14,6933.14,6933.14,0],["2023-06-02",6933.14,6933.14,6933.14,6933.14,0],["2023-06-05",6933.14,6933.14,6933.14,6933.14,0],["2023-06-06",6933.14,6933.14,6933.14,6933.14,0],["2023-06-07",6933.14,6933.14,6933.14,6933.14,0],["2023-06-08",6933.14,6933.14,6933.14,6933.14,5200],["2023-06-09",6933.14,6933.14,6933.14,6933.14,0],["2023-06-12",6933.14,6933.14,6933.14,6933.14,0],["2023-06-13",6933.14,6933.14,6933.14,6933.14,0],["2023-06-14",6933.14,6933.14,6933.14,6933.14,0],["2023-06-15",7012.83,7012.83,6933.14,6933.14,2100],["2023-06-16",6933.14,6933.14,6933.14,6933.14,0],["2023-06-19",7012.83,7012.83,6933.14,6933.14,900],["2023-06-20",6933.14,6933.14,6933.14,6933.14,0],["2023-06-21",6933.14,6933.14,6933.14,6933.14,0],["2023-06-22",7331.6,7331.6,7172.22,7172.22,1100],["2023-06-23",7251.91,7331.6,7251.91,7251.91,773287],["2023-06-26",7331.6,7331.6,7331.6,7331.6,0],["2023-06-27",7331.6,7331.6,7331.6,7331.6,100],["2023-06-28",7331.6,7331.6,7331.6,7331.6,0],["2023-06-29",7012.83,7012.83,7012.83,7012.83,3100],["2023-06-30",7012.83,7012.83,7012.83,7012.83,0],["2023-07-03",7012.83,7012.83,7012.83,7012.83,300],["2023-07-04",7012.83,7012.83,7012.83,7012.83,0],["2023-07-05",7012.83,7012.83,7012.83,7012.83,0],["2023-07-06",7012.83,7012.83,7012.83,7012.83,1800],["2023-07-07",7012.83,7012.83,7012.83,7012.83,0],["2023-07-10",7012.83,7012.83,7012.83,7012.83,0],["2023-07-11",7172.22,7172.22,7172.22,7172.22,500],["2023-07-12",7172.22,7172.22,7172.22,7172.22,0],["2023-07-13",7172.22,7172.22,7172.22,7172.22,600],["2023-07-14",7172.22,7172.22,7172.22,7172.22,1700],["2023-07-17",7251.91,7251.91,7012.83,7012.83,3500],["2023-07-18",7092.53,7092.53,7012.83,7012.83,400],["2023-07-19",7172.22,7172.22,7172.22,7172.22,1100],["2023-07-20",7172.22,7172.22,7172.22,7172.22,0],["2023-07-21",7172.22,7172.22,7172.22,7172.22,0],["2023-07-24",7172.22,7172.22,7172.22,7172.22,500],["2023-07-25",7172.22,7172.22,7172.22,7172.22,0],["2023-07-26",7172.22,7172.22,7172.22,7172.22,400],["2023-07-27",7172.22,7172.22,7172.22,7172.22,0],["2023-07-28",7172.22,7570.67,7172.22,7570.67,5700],["2023-07-31",7411.29,7411.29,7411.29,7411.29,2100],["2023-08-01",7570.67,7570.67,7570.67,7570.67,200],["2023-08-02",7570.67,7570.67,7570.67,7570.67,900],["2023-08-03",7411.29,7411.29,7411.29,7411.29,5000],["2023-08-04",7490.98,7570.67,7490.98,7570.67,600],["2023-08-07",7730.06,7730.06,7730.06,7730.06,300],["2023-08-08",7730.06,7809.75,7730.06,7809.75,2400],["2023-08-09",7809.75,7809.75,7809.75,7809.75,0],["2023-08-10",7889.44,7889.44,7809.75,7809.75,500],["2023-08-11",7809.75,7809.75,7809.75,7809.75,0],["2023-08-14",7557.82,7893.72,7557.82,7893.72,300],["2023-08-15",7641.8,7641.8,7557.82,7557.82,2300],["2023-08-16",7809.75,7809.75,7809.75,7809.75,100],["2023-08-17",7977.7,8145.65,7977.7,8145.65,772187],["2023-08-18",7641.8,7641.8,7641.8,7641.8,500],["2023-08-21",7473.84,7473.84,7473.84,7473.84,100],["2023-08-22",7641.8,7641.8,7641.8,7641.8,585411],["2023-08-23",7641.8,7641.8,7641.8,7641.8,0],["2023-08-24",7641.8,7641.8,7641.8,7641.8,0],["2023-08-25",7641.8,7641.8,7641.8,7641.8,0],["2023-08-28",7641.8,7641.8,7641.8,7641.8,0],["2023-08-29",7809.75,8733.48,7809.75,8733.48,19600],["2023-08-30",8565.53,8565.53,8565.53,8565.53,300],["2023-08-31",8565.53,8565.53,8565.53,8565.53,1000],["2023-09-05",9153.36,9153.36,8565.53,8565.53,500],["2023-09-06",8649.5,8649.5,8649.5,8649.5,0],["2023-09-07",7725.77,8649.5,7725.77,7725.77,400],["2023-09-08",8229.63,8229.63,8229.63,8229.63,300],["2023-09-11",8229.63,8229.63,8229.63,8229.63,0],["2023-09-12",8565.53,8565.53,8565.53,8565.53,100],["2023-09-13",8565.53,8733.48,8565.53,8565.53,2000],["2023-09-14",8733.48,8733.48,8733.48,8733.48,1500],["2023-09-15",8901.43,8901.43,7809.75,7809.75,3500],["2023-09-18",7725.77,7725.77,7725.77,7725.77,600],["2023-09-19",8145.65,8145.65,8145.65,8145.65,100],["2023-09-20",8145.65,8145.65,8145.65,8145.65,0],["2023-09-21",8145.65,8397.58,8145.65,8397.58,1500],["2023-09-22",8313.6,8313.6,8313.6,8313.6,0],["2023-09-25",7977.7,7977.7,7977.7,7977.7,900],["2023-09-26",7977.7,7977.7,7977.7,7977.7,0],["2023-09-27",7725.77,7725.77,7389.87,7389.87,900],["2023-09-28",7389.87,7389.87,7389.87,7389.87,100],["2023-09-29",7389.87,7389.87,7389.87,7389.87,100],["2023-10-02",7389.87,7389.87,7389.87,7389.87,0],["2023-10-03",7389.87,7389.87,7389.87,7389.87,0],["2023-10-04",7389.87,7389.87,7389.87,7389.87,700],["2023-10-05",7389.87,7389.87,7389.87,7389.87,0],["2023-10-06",8061.67,8061.67,7389.87,7389.87,1200],["2023-10-09",7473.84,7473.84,7221.92,7221.92,900],["2023-10-10",7977.7,8061.67,7977.7,8061.67,500],["2023-10-11",8061.67,8061.67,8061.67,8061.67,1000],["2023-10-12",7557.82,7641.8,7557.82,7641.8,500],["2023-10-13",7809.75,8061.67,7557.82,7557.82,20000],["2023-10-16",7893.72,7893.72,7893.72,7893.72,0],["2023-10-17",7725.77,7893.72,7725.77,7893.72,1200],["2023-10-18",7893.72,7893.72,7893.72,7893.72,2200],["2023-10-19",7893.72,7893.72,7893.72,7893.72,0],["2023-10-20",7893.72,7893.72,7893.72,7893.72,0],["2023-10-23",7893.72,7893.72,7893.72,7893.72,0],["2023-10-24",7893.72,7893.72,7893.72,7893.72,0],["2023-10-25",7221.92,7221.92,7137.94,7137.94,1500],["2023-10-26",7221.92,7221.92,7221.92,7221.92,500],["2023-10-27",7221.92,7221.92,7137.94,7137.94,1600],["2023-10-30",7137.94,7137.94,7137.94,7137.94,200],["2023-10-31",7137.94,7137.94,7137.94,7137.94,100],["2023-11-01",7137.94,7137.94,7137.94,7137.94,0],["2023-11-02",7137.94,7137.94,7137.94,7137.94,100],["2023-11-03",7137.94,7137.94,7137.94,7137.94,0],["2023-11-06",7137.94,7137.94,7137.94,7137.94,0],["2023-11-07",7305.89,7305.89,7305.89,7305.89,200],["2023-11-08",7305.89,7305.89,7305.89,7305.89,0],["2023-11-09",7305.89,7305.89,7305.89,7305.89,300],["2023-11-10",7137.94,7137.94,6969.99,6969.99,800],["2023-11-13",7053.97,7053.97,7053.97,7053.97,200],["2023-11-14",7053.97,7053.97,7053.97,7053.97,0],["2023-11-15",7137.94,7557.82,7137.94,7557.82,300],["2023-11-16",7557.82,7557.82,7557.82,7557.82,100],["2023-11-17",7557.82,7557.82,7557.82,7557.82,0],["2023-11-20",7137.94,7137.94,7137.94,7137.94,200],["2023-11-21",7137.94,7137.94,7137.94,7137.94,0],["2023-11-22",7137.94,7137.94,7137.94,7137.94,0],["2023-11-23",7137.94,7137.94,7137.94,7137.94,0],["2023-11-24",7053.97,7053.97,7053.97,7053.97,13000],["2023-11-27",7053.97,7053.97,7053.97,7053.97,0],["2023-11-28",7053.97,7053.97,7053.97,7053.97,0],["2023-11-29",7053.97,7053.97,7053.97,7053.97,0],["2023-11-30",7221.92,7221.92,7221.92,7221.92,100],["2023-12-01",7053.97,8229.63,7053.97,8229.63,1600],["2023-12-04",7893.72,7893.72,7893.72,7893.72,0],["2023-12-05",7389.87,7389.87,7389.87,7389.87,1400],["2023-12-06",7389.87,7389.87,7305.89,7305.89,400],["2023-12-07",7389.87,7389.87,7389.87,7389.87,0],["2023-12-08",7389.87,7389.87,7389.87,7389.87,300],["2023-12-11",7389.87,7389.87,7389.87,7389.87,1800],["2023-12-12",7557.82,7557.82,7557.82,7557.82,200],["2023-12-13",7557.82,7557.82,7557.82,7557.82,0],["2023-12-14",7557.82,7557.82,7557.82,7557.82,0],["2023-12-15",7389.87,7389.87,7389.87,7389.87,1500],["2023-12-18",7557.82,7557.82,7557.82,7557.82,100],["2023-12-19",7557.82,7557.82,7389.87,7389.87,300],["2023-12-20",7473.84,7473.84,7473.84,7473.84,0],["2023-12-21",7473.84,7473.84,7473.84,7473.84,0],["2023-12-22",7473.84,7473.84,7473.84,7473.84,100],["2023-12-25",7053.97,7053.97,7053.97,7053.97,100],["2023-12-26",7389.87,7389.87,7137.94,7137.94,1800],["2023-12-27",7221.92,7221.92,7221.92,7221.92,19400],["2023-12-28",7221.92,7221.92,7221.92,7221.92,0],["2023-12-29",7557.82,7557.82,7557.82,7557.82,100],["2024-01-02",7557.82,7557.82,7557.82,7557.82,200],["2024-01-03",7557.82,7557.82,7557.82,7557.82,0],["2024-01-04",7557.82,7557.82,7557.82,7557.82,0],["2024-01-05",7557.82,7557.82,7557.82,7557.82,0],["2024-01-08",7557.82,7557.82,7557.82,7557.82,0],["2024-01-09",7557.82,7557.82,7557.82,7557.82,1000],["2024-01-10",7557.82,7557.82,7557.82,7557.82,0],["2024-01-11",7557.82,7557.82,7557.82,7557.82,0],["2024-01-12",7305.89,7389.87,7221.92,7221.92,400],["2024-01-15",7473.84,7473.84,7221.92,7221.92,200],["2024-01-16",7221.92,7221.92,7221.92,7221.92,200],["2024-01-17",7221.92,7221.92,7221.92,7221.92,0],["2024-01-18",7305.89,7305.89,7305.89,7305.89,1100],["2024-01-19",7305.89,7305.89,7305.89,7305.89,200],["2024-01-22",7305.89,7305.89,7305.89,7305.89,0],["2024-01-23",7305.89,7305.89,7305.89,7305.89,0],["2024-01-24",7305.89,7305.89,7305.89,7305.89,0],["2024-01-25",7305.89,7305.89,7305.89,7305.89,0],["2024-01-26",7305.89,7305.89,7305.89,7305.89,0],["2024-01-29",7305.89,7305.89,7305.89,7305.89,0],["2024-01-30",7557.82,8397.58,7557.82,8145.65,900],["2024-01-31",7809.75,7809.75,7809.75,7809.75,0],["2024-02-01",7389.87,7389.87,7389.87,7389.87,500],["2024-02-02",7389.87,7389.87,7389.87,7389.87,0],["2024-02-05",7389.87,7389.87,7389.87,7389.87,0],["2024-02-06",7389.87,7557.82,7389.87,7557.82,500],["2024-02-07",7389.87,8313.6,7389.87,8313.6,600],["2024-02-15",8313.6,8313.6,8061.67,8061.67,200],["2024-02-16",8229.63,8229.63,8229.63,8229.63,0],["2024-02-19",8229.63,8229.63,8229.63,8229.63,0],["2024-02-20",8229.63,8229.63,8229.63,8229.63,0],["2024-02-21",8229.63,8229.63,8229.63,8229.63,0],["2024-02-22",7557.82,7557.82,7557.82,7557.82,100],["2024-02-23",7557.82,7557.82,7557.82,7557.82,0],["2024-02-26",7557.82,7557.82,7557.82,7557.82,0],["2024-02-27",7557.82,7557.82,7557.82,7557.82,0],["2024-02-28",7557.82,7557.82,7557.82,7557.82,0],["2024-02-29",7557.82,7557.82,7557.82,7557.82,0],["2024-03-01",7557.82,7557.82,7557.82,7557.82,0],["2024-03-04",7893.72,7893.72,7557.82,7557.82,2900],["2024-03-05",7557.82,7557.82,7557.82,7557.82,0],["2024-03-06",7557.82,7557.82,7557.82,7557.82,0],["2024-03-07",7557.82,7557.82,7557.82,7557.82,0],["2024-03-08",7557.82,7557.82,7557.82,7557.82,1000],["2024-03-11",7557.82,7557.82,7557.82,7557.82,0],["2024-03-12",7557.82,7557.82,7557.82,7557.82,0],["2024-03-13",7557.82,7557.82,7557.82,7557.82,0],["2024-03-14",7557.82,7557.82,7557.82,7557.82,0],["2024-03-15",7557.82,7557.82,7221.92,7221.92,8300],["2024-03-18",7389.87,7389.87,7389.87,7389.87,1000],["2024-03-19",7221.92,7221.92,7221.92,7221.92,700],["2024-03-20",7389.87,7389.87,7389.87,7389.87,100],["2024-03-21",7725.77,7725.77,7725.77,7725.77,300],["2024-03-22",7725.77,7725.77,7725.77,7725.77,0],["2024-03-25",7725.77,7725.77,7725.77,7725.77,0],["2024-03-26",7725.77,7725.77,7725.77,7725.77,0],["2024-03-27",7725.77,7725.77,7725.77,7725.77,0],["2024-03-28",7725.77,7725.77,7725.77,7725.77,0],["2024-03-29",7725.77,7725.77,7725.77,7725.77,0],["2024-04-01",7725.77,7725.77,7725.77,7725.77,0],["2024-04-02",7725.77,7725.77,7725.77,7725.77,0],["2024-04-03",7725.77,7725.77,7725.77,7725.77,0],["2024-04-04",7725.77,7725.77,7725.77,7725.77,0],["2024-04-05",7725.77,7725.77,7725.77,7725.77,0],["2024-04-08",7725.77,7725.77,7725.77,7725.77,0],["2024-04-09",7725.77,7725.77,7725.77,7725.77,0],["2024-04-10",7725.77,7725.77,7725.77,7725.77,0],["2024-04-11",7725.77,7725.77,7725.77,7725.77,0],["2024-04-12",7725.77,7725.77,7725.77,7725.77,0],["2024-04-15",7725.77,7725.77,7725.77,7725.77,0],["2024-04-16",7221.92,7221.92,7221.92,7221.92,1000],["2024-04-17",7305.89,7305.89,7305.89,7305.89,1000],["2024-04-19",7221.92,7221.92,7221.92,7221.92,200],["2024-04-22",7221.92,7221.92,7221.92,7221.92,0],["2024-04-23",7221.92,7221.92,7221.92,7221.92,0],["2024-04-24",7221.92,7221.92,7221.92,7221.92,0],["2024-04-25",7221.92,7221.92,7221.92,7221.92,400],["2024-04-26",7641.8,7641.8,7641.8,7641.8,500],["2024-05-02",7641.8,7641.8,7641.8,7641.8,0],["2024-05-03",7641.8,7641.8,7641.8,7641.8,0],["2024-05-06",7641.8,7641.8,7641.8,7641.8,0],["2024-05-07",7809.75,7809.75,7809.75,7809.75,100],["2024-05-08",7809.75,7809.75,7809.75,7809.75,0],["2024-05-09",7809.75,7809.75,7809.75,7809.75,0],["2024-05-10",7809.75,7809.75,7809.75,7809.75,0],["2024-05-13",7809.75,7809.75,7809.75,7809.75,0],["2024-05-14",7809.75,7809.75,7809.75,7809.75,0],["2024-05-15",7809.75,7809.75,7809.75,7809.75,0],["2024-05-16",7809.75,7809.75,7809.75,7809.75,0],["2024-05-17",7809.75,7809.75,7809.75,7809.75,0],["2024-05-20",7809.75,7809.75,7809.75,7809.75,0],["2024-05-21",7809.75,7809.75,7809.75,7809.75,400],["2024-05-22",7893.72,7893.72,7893.72,7893.72,100],["2024-05-23",7305.89,7389.87,7305.89,7305.89,6500],["2024-05-24",7389.87,7389.87,7389.87,7389.87,100],["2024-05-27",7977.7,7977.7,7977.7,7977.7,700],["2024-05-28",7977.7,7977.7,7977.7,7977.7,0],["2024-05-29",7389.87,7389.87,7389.87,7389.87,500],["2024-05-30",7389.87,7389.87,7389.87,7389.87,0],["2024-05-31",7389.87,7389.87,7389.87,7389.87,0],["2024-06-03",7389.87,7389.87,7389.87,7389.87,0],["2024-06-04",7977.7,7977.7,7977.7,7977.7,900],["2024-06-05",7977.7,7977.7,7977.7,7977.7,0],["2024-06-06",7977.7,7977.7,7977.7,7977.7,0],["2024-06-07",7977.7,7977.7,7977.7,7977.7,0],["2024-06-10",7977.7,7977.7,7977.7,7977.7,0],["2024-06-11",7977.7,7977.7,7977.7,7977.7,0],["2024-06-12",7977.7,7977.7,7977.7,7977.7,0],["2024-06-13",7977.7,7977.7,7977.7,7977.7,0],["2024-06-14",7977.7,7977.7,7977.7,7977.7,0],["2024-06-17",7977.7,7977.7,7977.7,7977.7,0],["2024-06-18",6886.01,6886.01,6886.01,6886.01,500],["2024-06-19",7725.77,7725.77,7725.77,7725.77,2000],["2024-06-20",7557.82,7557.82,7473.84,7473.84,1000],["2024-06-21",7557.82,7557.82,7557.82,7557.82,300],["2024-06-24",7557.82,7557.82,7473.84,7473.84,2100],["2024-06-25",7473.84,7473.84,7473.84,7473.84,100],["2024-06-26",7473.84,7473.84,7473.84,7473.84,0],["2024-06-27",7557.82,7641.8,7557.82,7641.8,200],["2024-06-28",7641.8,7641.8,7641.8,7641.8,0],["2024-07-01",7641.8,7641.8,7473.84,7473.84,2000],["2024-07-02",7557.82,7557.82,7557.82,7557.82,100],["2024-07-03",7557.82,7557.82,7557.82,7557.82,0],["2024-07-04",7557.82,7557.82,7557.82,7557.82,0],["2024-07-05",7557.82,7557.82,7557.82,7557.82,0],["2024-07-08",8397.58,8397.58,8397.58,8397.58,100],["2024-07-09",8397.58,8397.58,8397.58,8397.58,0],["2024-07-10",8397.58,8397.58,8397.58,8397.58,100],["2024-07-11",7977.7,8397.58,7977.7,8397.58,2200],["2024-07-12",8229.63,8313.6,8229.63,8313.6,4000],["2024-07-15",7977.7,8313.6,7641.8,8313.6,4600],["2024-07-16",8565.53,8565.53,8565.53,8565.53,100],["2024-07-17",8565.53,8565.53,8565.53,8565.53,0],["2024-07-18",8565.53,8565.53,8565.53,8565.53,0],["2024-07-19",8565.53,8565.53,8565.53,8565.53,0],["2024-07-22",9657.21,9657.21,9657.21,9657.21,100],["2024-07-23",8229.63,9153.36,8229.63,8229.63,10100],["2024-07-24",8229.63,8229.63,8229.63,8229.63,76700],["2024-07-25",8145.65,8229.63,8145.65,8229.63,3200],["2024-07-26",8229.63,8313.6,8229.63,8313.6,1100],["2024-07-29",8313.6,8733.48,8313.6,8397.58,1400],["2024-07-30",8481.55,9188.35,8304.85,8834.95,6300],["2024-07-31",9365.05,9365.05,7951.46,9365.05,15600],["2024-08-01",9188.35,9188.35,9188.35,9188.35,8300],["2024-08-02",9188.35,9188.35,9188.35,9188.35,2800],["2024-08-05",9188.35,9188.35,9188.35,9188.35,0],["2024-08-06",9188.35,9188.35,7863.11,7863.11,300],["2024-08-07",8834.95,8834.95,8834.95,8834.95,100],["2024-08-08",9630.1,9630.1,9630.1,9630.1,300],["2024-08-09",9630.1,9630.1,9630.1,9630.1,0],["2024-08-12",8658.25,9365.05,8658.25,9365.05,600],["2024-08-13",9895.15,9895.15,8658.25,8746.6,2700],["2024-08-14",8834.95,8834.95,8834.95,8834.95,0],["2024-08-15",9806.8,9806.8,9806.8,9806.8,100],["2024-08-16",9806.8,9806.8,9806.8,9806.8,0],["2024-08-19",9276.7,9276.7,9276.7,9276.7,200],["2024-08-20",10425.24,10425.24,10425.24,10425.24,100],["2024-08-21",8923.3,8923.3,8923.3,8923.3,400],["2024-08-22",8658.25,8658.25,8658.25,8658.25,300],["2024-08-23",8658.25,8658.25,8658.25,8658.25,0],["2024-08-26",8658.25,8658.25,8658.25,8658.25,100],["2024-08-27",9630.1,9630.1,9630.1,9630.1,200],["2024-08-28",9630.1,9630.1,9630.1,9630.1,0],["2024-08-29",9630.1,9630.1,9630.1,9630.1,0],["2024-08-30",8216.5,8216.5,8216.5,8216.5,100],["2024-09-04",8216.5,8216.5,8216.5,8216.5,0],["2024-09-05",8216.5,8216.5,8216.5,8216.5,0],["2024-09-06",8216.5,8216.5,8216.5,8216.5,0],["2024-09-09",8216.5,8216.5,8216.5,8216.5,0],["2024-09-10",8216.5,8216.5,8216.5,8216.5,0],["2024-09-11",8923.3,8923.3,8923.3,8923.3,4200],["2024-09-12",8923.3,8923.3,8923.3,8923.3,0],["2024-09-13",8923.3,8923.3,8923.3,8923.3,0],["2024-09-16",8923.3,8923.3,8923.3,8923.3,0],["2024-09-17",8923.3,8923.3,8923.3,8923.3,0],["2024-09-18",8393.2,8393.2,8393.2,8393.2,100],["2024-09-19",8128.16,8658.25,8128.16,8658.25,1300],["2024-09-20",8834.95,8834.95,8834.95,8834.95,100],["2024-09-23",8834.95,8834.95,8834.95,8834.95,0],["2024-09-24",8834.95,8834.95,8834.95,8834.95,0],["2024-09-25",8834.95,8834.95,8834.95,8834.95,0],["2024-09-26",8834.95,8834.95,8834.95,8834.95,0],["2024-09-27",8834.95,8834.95,8834.95,8834.95,1500],["2024-09-30",8834.95,8834.95,8834.95,8834.95,0],["2024-10-01",8834.95,8834.95,8834.95,8834.95,0],["2024-10-02",8039.81,8746.6,7951.46,8746.6,2300],["2024-10-03",7951.46,7951.46,7951.46,7951.46,0],["2024-10-04",7951.46,7951.46,7951.46,7951.46,0],["2024-10-07",8039.81,8039.81,8039.81,8039.81,600],["2024-10-08",8039.81,8039.81,8039.81,8039.81,0],["2024-10-09",8128.16,8128.16,8128.16,8128.16,2100],["2024-10-10",8128.16,8128.16,8128.16,8128.16,0],["2024-10-11",8128.16,8128.16,8128.16,8128.16,0],["2024-10-14",8834.95,8834.95,8304.85,8304.85,200],["2024-10-15",8304.85,8304.85,8304.85,8304.85,400],["2024-10-16",8304.85,8304.85,8304.85,8304.85,500],["2024-10-17",8304.85,8304.85,8304.85,8304.85,0],["2024-10-18",8304.85,8304.85,8304.85,8304.85,0],["2024-10-21",8746.6,8746.6,8304.85,8304.85,200],["2024-10-22",8128.16,8128.16,8128.16,8128.16,100],["2024-10-23",8128.16,8128.16,8128.16,8128.16,0],["2024-10-24",8128.16,8128.16,8128.16,8128.16,200],["2024-10-25",8128.16,8128.16,8128.16,8128.16,0],["2024-10-28",8128.16,8128.16,8128.16,8128.16,0],["2024-10-29",8216.5,8216.5,8216.5,8216.5,200],["2024-10-30",8216.5,8216.5,8216.5,8216.5,0],["2024-10-31",8216.5,8216.5,8216.5,8216.5,500],["2024-11-01",8216.5,8216.5,8216.5,8216.5,0],["2024-11-04",8216.5,8216.5,8216.5,8216.5,100],["2024-11-05",8304.85,8304.85,8304.85,8304.85,2700],["2024-11-06",8304.85,8304.85,8304.85,8304.85,0],["2024-11-07",8216.5,8216.5,8216.5,8216.5,200],["2024-11-08",8216.5,8216.5,8216.5,8216.5,0],["2024-11-11",8481.55,8481.55,8481.55,8481.55,2500],["2024-11-12",8481.55,8481.55,8481.55,8481.55,0],["2024-11-13",8481.55,8481.55,8481.55,8481.55,0],["2024-11-14",8481.55,8481.55,8481.55,8481.55,0],["2024-11-15",8658.25,8658.25,8658.25,8658.25,100],["2024-11-18",8658.25,8658.25,7686.41,7686.41,3900],["2024-11-19",8481.55,8481.55,8481.55,8481.55,100],["2024-11-20",8569.9,8569.9,8569.9,8569.9,100],["2024-11-21",7951.46,7951.46,7951.46,7951.46,2400],["2024-11-22",7951.46,7951.46,7951.46,7951.46,0],["2024-11-25",7951.46,7951.46,7951.46,7951.46,0],["2024-11-26",8569.9,8569.9,8569.9,8569.9,100],["2024-11-27",8569.9,8569.9,8569.9,8569.9,500],["2024-11-28",9718.45,9718.45,7951.46,7951.46,1000],["2024-11-29",8746.6,8746.6,7951.46,8746.6,300],["2024-12-02",8746.6,8746.6,8746.6,8746.6,100],["2024-12-03",8746.6,8746.6,8746.6,8746.6,0],["2024-12-04",8216.5,8216.5,8216.5,8216.5,2600],["2024-12-05",8216.5,8216.5,8216.5,8216.5,0],["2024-12-06",8216.5,8216.5,8216.5,8216.5,100],["2024-12-09",8216.5,8216.5,8216.5,8216.5,0],["2024-12-10",8216.5,8216.5,8216.5,8216.5,0],["2024-12-11",8216.5,8216.5,8216.5,8216.5,0],["2024-12-12",8216.5,8216.5,8216.5,8216.5,0],["2024-12-13",8216.5,8216.5,8216.5,8216.5,0],["2024-12-16",8658.25,8658.25,8216.5,8216.5,400],["2024-12-17",8658.25,8658.25,8658.25,8658.25,100],["2024-12-18",8658.25,8658.25,8658.25,8658.25,0],["2024-12-19",9806.8,9806.8,8658.25,8658.25,3700],["2024-12-20",8746.6,8746.6,8746.6,8746.6,0],["2024-12-23",8746.6,8746.6,8746.6,8746.6,1000],["2024-12-24",8746.6,8746.6,8746.6,8746.6,0],["2024-12-25",8746.6,8746.6,8746.6,8746.6,0],["2024-12-26",8128.16,8128.16,8128.16,8128.16,200],["2024-12-27",8128.16,8128.16,8128.16,8128.16,0],["2024-12-30",8128.16,8128.16,8128.16,8128.16,0],["2024-12-31",8128.16,8128.16,8128.16,8128.16,100],["2025-01-02",8216.5,8216.5,8216.5,8216.5,500],["2025-01-03",8216.5,8746.6,8216.5,8746.6,1100],["2025-01-06",8304.85,8304.85,8304.85,8304.85,0],["2025-01-07",8304.85,8304.85,8304.85,8304.85,0],["2025-01-08",8304.85,8304.85,8304.85,8304.85,1700],["2025-01-09",8304.85,8304.85,8304.85,8304.85,0],["2025-01-10",8304.85,8304.85,8304.85,8304.85,0],["2025-01-13",8481.55,8481.55,8481.55,8481.55,2400],["2025-01-14",8481.55,8481.55,8481.55,8481.55,0],["2025-01-15",8481.55,8481.55,8481.55,8481.55,0],["2025-01-16",8481.55,8481.55,8481.55,8481.55,0],["2025-01-17",8481.55,8481.55,8481.55,8481.55,0],["2025-01-20",8481.55,8481.55,8481.55,8481.55,0],["2025-01-21",7951.46,7951.46,7951.46,7951.46,100],["2025-01-22",7951.46,7951.46,7951.46,7951.46,111300],["2025-01-23",7951.46,7951.46,7951.46,7951.46,0],["2025-01-24",8393.2,8834.95,8393.2,8834.95,200],["2025-02-03",8658.25,8658.25,8658.25,8658.25,0],["2025-02-04",8658.25,8658.25,8658.25,8658.25,0],["2025-02-05",8658.25,8658.25,8658.25,8658.25,0],["2025-02-06",8658.25,8658.25,8658.25,8658.25,0],["2025-02-07",7951.46,7951.46,7951.46,7951.46,100],["2025-02-10",8039.81,8039.81,8039.81,8039.81,100],["2025-02-11",8039.81,8039.81,8039.81,8039.81,0],["2025-02-12",8039.81,8039.81,8039.81,8039.81,0],["2025-02-13",8039.81,8039.81,8039.81,8039.81,0],["2025-02-14",8039.81,8039.81,8039.81,8039.81,0],["2025-02-17",8039.81,8039.81,8039.81,8039.81,0],["2025-02-18",8039.81,8039.81,8039.81,8039.81,0],["2025-02-19",8039.81,8039.81,8039.81,8039.81,0],["2025-02-20",7951.46,7951.46,7951.46,7951.46,300],["2025-02-21",7951.46,7951.46,7951.46,7951.46,0],["2025-02-24",7951.46,7951.46,7951.46,7951.46,0],["2025-02-25",7951.46,7951.46,7951.46,7951.46,0],["2025-02-26",7951.46,7951.46,7951.46,7951.46,0],["2025-02-27",7951.46,7951.46,7951.46,7951.46,0],["2025-02-28",7951.46,7951.46,7951.46,7951.46,0],["2025-03-03",7951.46,7951.46,7951.46,7951.46,0],["2025-03-04",7951.46,7951.46,7951.46,7951.46,0],["2025-03-05",8746.6,8746.6,8746.6,8746.6,100],["2025-03-06",8746.6,8746.6,8746.6,8746.6,0],["2025-03-07",8746.6,8746.6,8746.6,8746.6,0],["2025-03-10",8746.6,8746.6,8746.6,8746.6,0],["2025-03-11",8746.6,8746.6,8746.6,8746.6,0],["2025-03-12",8834.95,8834.95,8834.95,8834.95,100],["2025-03-13",8834.95,8834.95,8834.95,8834.95,0],["2025-03-14",8834.95,8834.95,8834.95,8834.95,1000],["2025-03-17",8834.95,8834.95,8834.95,8834.95,0],["2025-03-18",8834.95,8834.95,8834.95,8834.95,0],["2025-03-19",8834.95,8834.95,8834.95,8834.95,0],["2025-03-20",8834.95,8834.95,8834.95,8834.95,0],["2025-03-21",8834.95,8834.95,8834.95,8834.95,0],["2025-03-24",8834.95,8834.95,8834.95,8834.95,300],["2025-03-25",8834.95,8834.95,8834.95,8834.95,0],["2025-03-26",8834.95,8834.95,8834.95,8834.95,200],["2025-03-27",8834.95,8834.95,8834.95,8834.95,500],["2025-03-28",8834.95,8834.95,8834.95,8834.95,0],["2025-03-31",8834.95,8834.95,8834.95,8834.95,0],["2025-04-01",8834.95,8834.95,8834.95,8834.95,0],["2025-04-02",8834.95,8834.95,8834.95,8834.95,100],["2025-04-03",8834.95,8834.95,8834.95,8834.95,0],["2025-04-04",8834.95,8834.95,8834.95,8834.95,0],["2025-04-08",8834.95,8834.95,8834.95,8834.95,0],["2025-04-09",8834.95,8834.95,8834.95,8834.95,0],["2025-04-10",8834.95,8834.95,8834.95,8834.95,0],["2025-04-11",8834.95,8834.95,8834.95,8834.95,0],["2025-04-14",8834.95,8834.95,8834.95,8834.95,0],["2025-04-15",8834.95,8834.95,8834.95,8834.95,0],["2025-04-16",8834.95,8834.95,8834.95,8834.95,0],["2025-04-17",8834.95,8834.95,8834.95,8834.95,0],["2025-04-18",8834.95,8834.95,8834.95,8834.95,0],["2025-04-21",8834.95,8834.95,8834.95,8834.95,0],["2025-04-22",8834.95,8834.95,8834.95,8834.95,0],["2025-04-23",8393.2,8393.2,8393.2,8393.2,500],["2025-04-24",8393.2,8393.2,8393.2,8393.2,0],["2025-04-25",8393.2,8393.2,8393.2,8393.2,0],["2025-04-28",8304.85,8304.85,8304.85,8304.85,500],["2025-04-29",8304.85,8304.85,8304.85,8304.85,0],["2025-05-05",8304.85,8304.85,8304.85,8304.85,0],["2025-05-06",8304.85,8304.85,8304.85,8304.85,0],["2025-05-07",8746.6,8746.6,8746.6,8746.6,200],["2025-05-08",8746.6,8746.6,8746.6,8746.6,0],["2025-05-09",8746.6,8746.6,8746.6,8746.6,0],["2025-05-12",8746.6,8746.6,8746.6,8746.6,0],["2025-05-13",8746.6,8746.6,8746.6,8746.6,200],["2025-05-14",8746.6,8746.6,8746.6,8746.6,0],["2025-05-15",8746.6,8746.6,8746.6,8746.6,0],["2025-05-16",8746.6,8746.6,8746.6,8746.6,0],["2025-05-19",8746.6,8746.6,8746.6,8746.6,0],["2025-05-20",8746.6,8746.6,8746.6,8746.6,0],["2025-05-21",8746.6,8746.6,8746.6,8746.6,0],["2025-05-22",8834.95,8834.95,8834.95,8834.95,600],["2025-05-23",8834.95,8834.95,8834.95,8834.95,0],["2025-05-26",8834.95,8834.95,8834.95,8834.95,0],["2025-05-27",8834.95,8834.95,8834.95,8834.95,0],["2025-05-28",8834.95,8834.95,8834.95,8834.95,0],["2025-05-29",8834.95,8834.95,8834.95,8834.95,0],["2025-05-30",8834.95,8834.95,8834.95,8834.95,0],["2025-06-02",8834.95,8834.95,8834.95,8834.95,2000],["2025-06-03",8746.6,8834.95,8746.6,8834.95,500],["2025-06-04",8393.2,8393.2,8393.2,8393.2,100],["2025-06-05",8393.2,8393.2,8393.2,8393.2,0],["2025-06-06",8393.2,8393.2,8393.2,8393.2,0],["2025-06-09",8393.2,8393.2,8393.2,8393.2,0],["2025-06-10",8393.2,8393.2,8393.2,8393.2,0],["2025-06-11",8393.2,8393.2,8393.2,8393.2,0],["2025-06-12",8393.2,8393.2,8393.2,8393.2,0],["2025-06-13",8393.2,8393.2,8393.2,8393.2,0],["2025-06-16",8393.2,8393.2,8393.2,8393.2,0],["2025-06-17",8393.2,8393.2,8393.2,8393.2,0],["2025-06-18",8393.2,8393.2,8393.2,8393.2,0],["2025-06-19",8834.95,8834.95,8834.95,8834.95,100],["2025-06-20",8834.95,8834.95,8834.95,8834.95,0],["2025-06-23",8834.95,8834.95,8834.95,8834.95,0],["2025-06-24",8834.95,8834.95,8834.95,8834.95,3000],["2025-06-25",8834.95,8834.95,8834.95,8834.95,0],["2025-06-26",8834.95,8834.95,8834.95,8834.95,200],["2025-06-27",8834.95,8834.95,8834.95,8834.95,400],["2025-06-30",8834.95,8834.95,8834.95,8834.95,200],["2025-07-01",9365.05,9365.05,9276.7,9276.7,300],["2025-07-02",9276.7,9276.7,9276.7,9276.7,2000],["2025-07-03",9276.7,9276.7,9276.7,9276.7,0],["2025-07-04",9276.7,9276.7,9276.7,9276.7,0],["2025-07-07",9276.7,9276.7,9276.7,9276.7,0],["2025-07-08",9276.7,9276.7,9276.7,9276.7,0],["2025-07-09",9276.7,9276.7,9276.7,9276.7,3000],["2025-07-10",9276.7,9276.7,9276.7,9276.7,300],["2025-07-11",8481.55,8481.55,8481.55,8481.55,200],["2025-07-14",8658.25,8834.95,8658.25,8834.95,2300],["2025-07-15",9276.7,9276.7,8746.6,8746.6,6200],["2025-07-16",9276.7,9276.7,9276.7,9276.7,500],["2025-07-17",9188.35,9188.35,9188.35,9188.35,200],["2025-07-18",9188.35,9188.35,9100.0,9100.0,1800],["2025-07-21",9100.0,9100.0,9007.14,9100.0,4300],["2025-07-22",9100.0,9100.0,9100.0,9100.0,0],["2025-07-23",9100.0,9100.0,9100.0,9100.0,0],["2025-07-24",9007.14,9007.14,9007.14,9007.14,100],["2025-07-25",9007.14,9007.14,9007.14,9007.14,100],["2025-07-28",8914.29,8914.29,8264.29,8914.29,10000],["2025-07-29",8821.43,8821.43,8821.43,8821.43,0],["2025-07-30",8821.43,8821.43,8821.43,8821.43,0],["2025-07-31",8821.43,8821.43,8542.86,8542.86,1800],["2025-08-01",8635.71,8635.71,8635.71,8635.71,100],["2025-08-04",8635.71,8635.71,8635.71,8635.71,1300],["2025-08-05",8635.71,8635.71,8635.71,8635.71,0],["2025-08-06",8635.71,8635.71,8635.71,8635.71,0],["2025-08-07",8635.71,8635.71,8635.71,8635.71,600],["2025-08-08",8635.71,8635.71,8635.71,8635.71,0],["2025-08-11",8635.71,8728.57,8450.0,8450.0,2700],["2025-08-12",8821.43,9007.14,8728.57,8728.57,400],["2025-08-13",8728.57,8728.57,8728.57,8728.57,200],["2025-08-14",9007.14,9100.0,8914.29,9100.0,1500],["2025-08-15",9007.14,9007.14,9007.14,9007.14,900],["2025-08-18",9007.14,9007.14,9007.14,9007.14,1800],["2025-08-19",9007.14,9007.14,9007.14,9007.14,100],["2025-08-20",9007.14,9007.14,9007.14,9007.14,0],["2025-08-21",9007.14,9007.14,9007.14,9007.14,0],["2025-08-22",9100.0,9100.0,9100.0,9100.0,600],["2025-08-25",8914.29,8914.29,8914.29,8914.29,200],["2025-08-26",8914.29,8914.29,8914.29,8914.29,0],["2025-08-27",8264.29,8264.29,8171.43,8171.43,900],["2025-08-28",9378.57,9378.57,8171.43,8357.14,1500],["2025-08-29",8542.86,8542.86,8542.86,8542.86,100],["2025-09-03",8542.86,8542.86,8542.86,8542.86,0],["2025-09-04",8542.86,8542.86,8542.86,8542.86,0],["2025-09-05",8542.86,8542.86,8542.86,8542.86,0],["2025-09-08",8542.86,8542.86,8542.86,8542.86,0],["2025-09-09",8914.29,9007.14,8914.29,9007.14,400],["2025-09-10",8914.29,8914.29,8914.29,8914.29,0],["2025-09-11",8914.29,8914.29,8914.29,8914.29,0],["2025-09-12",8914.29,9100.0,8914.29,9100.0,400],["2025-09-15",7985.71,7985.71,7985.71,7985.71,800],["2025-09-16",7985.71,7985.71,7985.71,7985.71,0],["2025-09-17",7985.71,7985.71,7985.71,7985.71,0],["2025-09-18",8728.57,8728.57,8728.57,8728.57,800],["2025-09-19",8635.71,8635.71,8635.71,8635.71,200],["2025-09-22",8635.71,8635.71,8635.71,8635.71,0],["2025-09-23",8635.71,8635.71,8635.71,8635.71,0],["2025-09-24",8635.71,8635.71,8635.71,8635.71,0],["2025-09-25",8635.71,8635.71,8357.14,8357.14,2400],["2025-09-26",8357.14,8357.14,8357.14,8357.14,100],["2025-09-29",8357.14,8357.14,8357.14,8357.14,0],["2025-09-30",8821.43,8821.43,8821.43,8821.43,100],["2025-10-01",8821.43,8821.43,8821.43,8821.43,0],["2025-10-02",8914.29,8914.29,8914.29,8914.29,100],["2025-10-03",8914.29,8914.29,8914.29,8914.29,0],["2025-10-06",8821.43,8821.43,8821.43,8821.43,600],["2025-10-07",8357.14,8357.14,8357.14,8357.14,2200],["2025-10-08",8357.14,8357.14,8357.14,8357.14,0],["2025-10-09",8357.14,8357.14,8357.14,8357.14,0],["2025-10-10",8357.14,8728.57,8357.14,8728.57,500],["2025-10-13",8728.57,8821.43,8728.57,8821.43,300],["2025-10-14",8821.43,8821.43,8821.43,8821.43,100],["2025-10-15",8728.57,8728.57,8728.57,8728.57,100],["2025-10-16",8635.71,8635.71,8264.29,8264.29,3000],["2025-10-17",8357.14,8357.14,8357.14,8357.14,2200],["2025-10-20",8357.14,8357.14,8357.14,8357.14,0],["2025-10-21",8171.43,8171.43,8171.43,8171.43,100],["2025-10-22",8542.86,8542.86,8171.43,8171.43,2900],["2025-10-23",8264.29,8264.29,8264.29,8264.29,100],["2025-10-24",8264.29,8264.29,8264.29,8264.29,0],["2025-10-27",8264.29,8264.29,8264.29,8264.29,0],["2025-10-28",8171.43,8171.43,8171.43,8171.43,100],["2025-10-29",8171.43,8171.43,8171.43,8171.43,0],["2025-10-30",8171.43,8264.29,8171.43,8171.43,2100],["2025-10-31",8171.43,8171.43,7985.71,7985.71,1800],["2025-11-03",8078.57,8078.57,8078.57,8078.57,0],["2025-11-04",7985.71,7985.71,7521.43,7521.43,4000],["2025-11-05",7614.29,7892.86,7614.29,7892.86,900],["2025-11-06",7707.14,7707.14,7707.14,7707.14,0],["2025-11-07",7521.43,7521.43,7428.57,7428.57,200],["2025-11-10",8078.57,8078.57,8078.57,8078.57,100],["2025-11-11",8078.57,8078.57,8078.57,8078.57,0],["2025-11-12",7985.71,7985.71,7985.71,7985.71,300],["2025-11-13",8171.43,8171.43,8171.43,8171.43,100],["2025-11-14",8171.43,8171.43,8171.43,8171.43,0],["2025-11-17",8078.57,8171.43,7985.71,7985.71,500],["2025-11-18",8078.57,8078.57,7985.71,7985.71,300],["2025-11-19",8171.43,8171.43,8078.57,8078.57,4200],["2025-11-20",8078.57,8078.57,8078.57,8078.57,100],["2025-11-21",8078.57,8078.57,8078.57,8078.57,0],["2025-11-24",8078.57,8078.57,8078.57,8078.57,0],["2025-11-25",8264.29,8357.14,8264.29,8357.14,5300],["2025-11-26",8357.14,8357.14,8357.14,8357.14,0],["2025-11-27",8357.14,8357.14,8357.14,8357.14,0],["2025-11-28",8357.14,8357.14,8357.14,8357.14,0],["2025-12-01",8264.29,8264.29,8264.29,8264.29,2000],["2025-12-02",8264.29,8264.29,8264.29,8264.29,0],["2025-12-03",8264.29,8264.29,8264.29,8264.29,0],["2025-12-04",8264.29,8264.29,8264.29,8264.29,0],["2025-12-05",7985.71,7985.71,7985.71,7985.71,100],["2025-12-08",7985.71,7985.71,7985.71,7985.71,0],["2025-12-09",7985.71,7985.71,7985.71,7985.71,900],["2025-12-10",7985.71,7985.71,7985.71,7985.71,0],["2025-12-11",7985.71,7985.71,7985.71,7985.71,0],["2025-12-12",7892.86,8171.43,7892.86,8171.43,1200],["2025-12-15",7985.71,7985.71,7985.71,7985.71,100],["2025-12-16",7985.71,7985.71,7985.71,7985.71,0],["2025-12-17",8171.43,8171.43,8171.43,8171.43,1000],["2025-12-18",8171.43,8171.43,8171.43,8171.43,21800],["2025-12-19",8171.43,8171.43,8171.43,8171.43,12600],["2025-12-22",8171.43,8171.43,8171.43,8171.43,0],["2025-12-23",8171.43,8171.43,8171.43,8171.43,100],["2025-12-24",8357.14,8357.14,8357.14,8357.14,100],["2025-12-25",7985.71,7985.71,7985.71,7985.71,2000],["2025-12-26",7985.71,7985.71,7985.71,7985.71,2100],["2025-12-29",7985.71,7985.71,7985.71,7985.71,0],["2025-12-30",7985.71,7985.71,7985.71,7985.71,34400],["2025-12-31",7985.71,7985.71,7892.86,7892.86,3100],["2026-01-05",7892.86,7892.86,7892.86,7892.86,100],["2026-01-06",7892.86,7892.86,7892.86,7892.86,0],["2026-01-07",7892.86,7892.86,7892.86,7892.86,0],["2026-01-08",8171.43,8171.43,7892.86,7892.86,2500],["2026-01-09",7892.86,7892.86,7892.86,7892.86,900],["2026-01-12",7892.86,7892.86,7892.86,7892.86,0],["2026-01-13",7892.86,7892.86,7892.86,7892.86,0],["2026-01-14",7985.71,7985.71,7892.86,7892.86,3200],["2026-01-15",7892.86,7892.86,7892.86,7892.86,1200],["2026-01-16",7892.86,7892.86,7892.86,7892.86,0],["2026-01-19",7892.86,7892.86,7892.86,7892.86,0],["2026-01-20",7892.86,7892.86,7892.86,7892.86,0],["2026-01-21",7892.86,7892.86,7892.86,7892.86,1400],["2026-01-22",8171.43,8171.43,8171.43,8171.43,500],["2026-01-23",8171.43,8171.43,8171.43,8171.43,4000],["2026-01-26",8264.29,8357.14,8171.43,8171.43,2300],["2026-01-27",8171.43,8171.43,8171.43,8171.43,300],["2026-01-28",8078.57,8357.14,8078.57,8357.14,3600],["2026-01-29",8171.43,8171.43,7892.86,7892.86,800],["2026-01-30",7985.71,7985.71,7985.71,7985.71,0],["2026-02-02",8264.29,8264.29,8264.29,8264.29,100],["2026-02-03",8264.29,8264.29,8264.29,8264.29,300],["2026-02-04",8264.29,8264.29,8264.29,8264.29,300],["2026-02-05",8264.29,8264.29,8264.29,8264.29,300],["2026-02-06",8357.14,8357.14,8357.14,8357.14,100],["2026-02-09",8357.14,8357.14,8357.14,8357.14,300],["2026-02-10",8357.14,8357.14,8357.14,8357.14,300],["2026-02-11",8357.14,8357.14,8357.14,8357.14,300],["2026-02-12",8264.29,8264.29,8264.29,8264.29,300],["2026-02-13",8264.29,8264.29,7985.71,8171.43,1100],["2026-02-23",8357.14,8357.14,8357.14,8357.14,200],["2026-02-24",7985.71,7985.71,7985.71,7985.71,2100],["2026-02-25",7985.71,7985.71,7985.71,7985.71,0],["2026-02-26",7985.71,7985.71,7985.71,7985.71,0],["2026-02-27",7985.71,7985.71,7985.71,7985.71,200],["2026-03-02",7985.71,7985.71,7985.71,7985.71,400],["2026-03-03",7985.71,7985.71,7800.0,7985.71,3300],["2026-03-04",7892.86,7892.86,7428.57,7428.57,7500],["2026-03-05",7521.43,7892.86,7428.57,7428.57,4500],["2026-03-06",7428.57,7428.57,7428.57,7428.57,800],["2026-03-09",7428.57,7892.86,6500.0,6685.71,2900],["2026-03-10",6964.29,6964.29,6964.29,6964.29,0],["2026-03-11",7428.57,7428.57,7428.57,7428.57,100],["2026-03-12",7521.43,7521.43,7428.57,7428.57,700],["2026-03-13",7614.29,7614.29,7521.43,7521.43,900],["2026-03-16",7614.29,7707.14,7614.29,7614.29,400],["2026-03-17",7614.29,7614.29,7614.29,7614.29,0],["2026-03-18",7614.29,7614.29,7614.29,7614.29,1000],["2026-03-19",7707.14,7707.14,7707.14,7707.14,100],["2026-03-20",7521.43,7707.14,7428.57,7707.14,1200],["2026-03-23",7707.14,7707.14,7428.57,7428.57,700],["2026-03-24",7521.43,7521.43,7521.43,7521.43,0],["2026-03-25",7614.29,7614.29,7614.29,7614.29,100],["2026-03-26",7614.29,7614.29,7614.29,7614.29,100],["2026-03-27",7614.29,7892.86,7428.57,7892.86,1300],["2026-03-30",7521.43,7521.43,7521.43,7521.43,0],["2026-03-31",7985.71,7985.71,7985.71,7985.71,1600],["2026-04-01",7985.71,7985.71,7985.71,7985.71,100],["2026-04-02",8078.57,8078.57,7985.71,7985.71,200],["2026-04-03",8078.57,8078.57,8078.57,8078.57,400],["2026-04-06",8078.57,8078.57,7892.86,7892.86,1100],["2026-04-07",8078.57,8078.57,8078.57,8078.57,100],["2026-04-08",8078.57,8078.57,7892.86,7892.86,200],["2026-04-09",7892.86,7892.86,7521.43,7892.86,4900],["2026-04-10",7707.14,7707.14,7707.14,7707.14,0],["2026-04-13",7800.0,7892.86,7800.0,7892.86,500],["2026-04-14",7892.86,7892.86,7892.86,7892.86,0],["2026-04-15",8078.57,8078.57,7892.86,7892.86,2400],["2026-04-16",8171.43,8171.43,7892.86,7892.86,1500],["2026-04-17",7985.71,7985.71,7985.71,7985.71,100],["2026-04-20",7892.86,7892.86,7707.14,7707.14,1500],["2026-04-21",7800.0,7800.0,7800.0,7800.0,0],["2026-04-22",7800.0,7800.0,7800.0,7800.0,23000],["2026-04-23",7800.0,7800.0,7800.0,7800.0,59200],["2026-04-24",8078.57,8078.57,8078.57,8078.57,100],["2026-04-28",8078.57,8078.57,7614.29,7614.29,800],["2026-04-29",7707.14,7707.14,7707.14,7707.14,0],["2026-05-04",7707.14,7707.14,7707.14,7707.14,0],["2026-05-05",7614.29,7614.29,7614.29,7614.29,500],["2026-05-06",7521.43,7521.43,7521.43,7521.43,100],["2026-05-07",7985.71,7985.71,7985.71,7985.71,100],["2026-05-08",7985.71,7985.71,7985.71,7985.71,0],["2026-05-11",7985.71,7985.71,7985.71,7985.71,0],["2026-05-12",7985.71,7985.71,7985.71,7985.71,0],["2026-05-13",7985.71,7985.71,7985.71,7985.71,2000],["2026-05-14",7985.71,7985.71,7985.71,7985.71,17000],["2026-05-15",7985.71,7985.71,7985.71,7985.71,20500],["2026-05-18",7800.0,7800.0,7800.0,7800.0,500],["2026-05-19",7800.0,7800.0,7800.0,7800.0,0],["2026-05-20",7800.0,7800.0,7800.0,7800.0,0],["2026-05-21",7800.0,7800.0,7800.0,7800.0,0],["2026-05-22",7800.0,7800.0,7800.0,7800.0,0],["2026-05-25",7800.0,7800.0,7800.0,7800.0,200],["2026-05-26",7800.0,7800.0,7800.0,7800.0,0],["2026-05-27",7800.0,7800.0,7800.0,7800.0,0],["2026-05-28",7800.0,7800.0,7800.0,7800.0,0],["2026-05-29",7800.0,7800.0,7800.0,7800.0,0],["2026-06-01",7800.0,7800.0,7800.0,7800.0,0],["2026-06-02",7707.14,7707.14,7707.14,7707.14,200],["2026-06-03",7707.14,7707.14,7707.14,7707.14,0],["2026-06-04",7707.14,7707.14,7707.14,7707.14,0],["2026-06-05",7707.14,7707.14,7707.14,7707.14,0],["2026-06-08",7707.14,7707.14,7707.14,7707.14,300],["2026-06-09",7707.14,7707.14,7707.14,7707.14,0],["2026-06-10",7707.14,7707.14,7707.14,7707.14,0],["2026-06-11",7707.14,7707.14,7707.14,7707.14,0],["2026-06-12",7707.14,7707.14,7707.14,7707.14,6500],["2026-06-15",7800.0,7800.0,7707.14,7707.14,300],["2026-06-16",7614.29,7707.14,7428.57,7707.14,2300],["2026-06-17",7521.43,7521.43,7521.43,7521.43,0],["2026-06-18",7521.43,7521.43,7521.43,7521.43,0],["2026-06-19",7521.43,7521.43,7521.43,7521.43,0],["2026-06-22",7521.43,7521.43,7521.43,7521.43,0],["2026-06-23",7707.14,7707.14,7428.57,7707.14,5300],["2026-06-24",7521.43,7521.43,7521.43,7521.43,0],["2026-06-25",7707.14,7707.14,7707.14,7707.14,1400],["2026-06-26",7707.14,7707.14,7614.29,7614.29,300],["2026-06-29",7614.29,7707.14,7614.29,7614.29,600],["2026-06-30",7800.0,7800.0,7614.29,7800.0,700],["2026-07-01",7707.14,7800.0,7707.14,7800.0,2400],["2026-07-02",7800.0,7800.0,7614.29,7800.0,5700],["2026-07-03",7707.14,7892.86,7707.14,7892.86,2500],["2026-07-06",7800.0,7985.71,7800.0,7985.71,2600],["2026-07-07",7985.71,8264.29,7985.71,8264.29,2500],["2026-07-08",7800.0,7892.86,7800.0,7892.86,1800],["2026-07-09",7800.0,7800.0,7500.0,7600.0,800],["2026-07-10",7600.0,7600.0,7600.0,7600.0,1500],["2026-07-13",8300.0,8300.0,8300.0,8300.0,1000],["2026-07-14",8300.0,8300.0,8000.0,8000.0,40010],["2026-07-15",7700.0,7700.0,7700.0,7700.0,57825],["2026-07-16",7800.0,7800.0,7800.0,7800.0,1400],["2026-07-17",7800.0,7800.0,7700.0,7700.0,300],["2026-07-20",7700.0,7700.0,7700.0,7700.0,0],["2026-07-21",7800.0,7800.0,7700.0,7700.0,200],["2026-07-22",7800.0,7800.0,7700.0,7700.0,600],["2026-07-23",7700.0,7700.0,7700.0,7700.0,0],["2026-07-24",8000.0,8200.0,8000.0,8200.0,3000],["2026-07-27",8200.0,8200.0,8200.0,8200.0,0],["2026-07-28",8200.0,8200.0,8200.0,8200.0,100],["2026-07-29",8200.0,8200.0,8200.0,8200.0,26340],["2026-07-30",8200.0,8200.0,8200.0,8200.0,100],["2026-07-31",8200.0,8200.0,8200.0,8200.0,200],["2026-08-03",8200.0,8200.0,8100.0,8100.0,900],["2026-08-04",8000.0,8000.0,8000.0,8000.0,400],["2026-08-05",8000.0,8000.0,8000.0,8000.0,0],["2026-08-06",8000.0,8000.0,8000.0,8000.0,0],["2026-08-07",8000.0,8000.0,8000.0,8000.0,400],["2026-08-10",8000.0,8300.0,8000.0,8300.0,2100],["2026-08-11",8300.0,8300.0,8300.0,8300.0,0],["2026-08-12",8300.0,8300.0,8100.0,8100.0,700],["2026-08-13",8200.0,8200.0,8200.0,8200.0,200],["2026-08-14",8200.0,8200.0,8200.0,8200.0,200],["2026-08-17",8600.0,8600.0,8600.0,8600.0,1200],["2026-08-18",8600.0,8600.0,8500.0,8500.0,400],["2026-08-19",8500.0,8500.0,8500.0,8500.0,300],["2026-08-20",8400.0,8600.0,8400.0,8600.0,300],["2026-08-21",8500.0,8500.0,8500.0,8500.0,1000],["2026-08-24",8500.0,8500.0,8400.0,8400.0,1600],["2026-08-25",8500.0,8500.0,8500.0,8500.0,2400],["2026-08-26",8500.0,8500.0,8500.0,8500.0,1000],["2026-08-27",8500.0,8500.0,8300.0,8400.0,4600],["2026-08-28",8600.0,8600.0,8600.0,8600.0,1000],["2026-09-03",8600.0,8800.0,8600.0,8800.0,2000],["2026-09-04",9000.0,9000.0,9000.0,9000.0,6000],["2026-09-07",9000.0,10000.0,9000.0,10000.0,1700],["2026-09-08",9500.0,10000.0,8800.0,8800.0,22100],["2026-09-09",8800.0,8800.0,8700.0,8700.0,1100],["2026-09-10",8700.0,8700.0,8700.0,8700.0,0],["2026-09-11",9500.0,10000.0,8600.0,8600.0,4300],["2026-09-14",9500.0,10000.0,9500.0,10000.0,3900],["2026-09-15",10300.0,11000.0,10300.0,11000.0,2000],["2026-09-16",9500.0,11000.0,9500.0,11000.0,3200],["2026-09-17",11000.0,11000.0,11000.0,11000.0,2500],["2026-09-18",11000.0,11000.0,11000.0,11000.0,2100],["2026-09-21",11200.0,11200.0,11200.0,11200.0,4300],["2026-09-22",11000.0,11000.0,11000.0,11000.0,2000],["2026-09-23",9700.0,9700.0,9600.0,9600.0,200],["2026-09-24",9700.0,9700.0,9700.0,9700.0,0],["2026-09-25",9700.0,9700.0,9700.0,9700.0,0],["2026-09-28",9800.0,9800.0,9800.0,9800.0,100],["2026-09-29",9800.0,10000.0,9800.0,10000.0,200],["2026-09-30",9600.0,9600.0,9500.0,9500.0,400],["2026-10-01",9600.0,9600.0,9600.0,9600.0,0],["2026-10-02",9600.0,9600.0,9600.0,9600.0,0],["2026-10-05",9600.0,9600.0,9600.0,9600.0,100],["2026-10-06",9600.0,9600.0,9600.0,9600.0,0],["2026-10-07",9600.0,9600.0,9600.0,9600.0,0],["2026-10-08",9600.0,9600.0,9600.0,9600.0,0],["2026-10-09",9200.0,9200.0,9000.0,9200.0,2900],["2026-10-12",9100.0,9100.0,9100.0,9100.0,0]]}