{"sym":"GTS","index":false,"bars":[["2016-10-21",5924.84,5924.84,5924.84,5924.84,1500],["2016-10-24",6811.55,6811.55,6811.55,6811.55,28500],["2016-10-25",7819.17,7819.17,7819.17,7819.17,5000],["2016-10-26",8988.02,8988.02,8988.02,8988.02,5000],["2016-10-27",10318.08,10318.08,10318.08,10318.08,3800],["2016-10-28",11849.68,11849.68,11849.68,11849.68,7700],["2016-10-31",13623.1,13623.1,13623.1,13623.1,3400],["2016-11-01",15638.35,15638.35,15638.35,15638.35,7500],["2016-11-02",17976.04,17976.04,13300.66,15315.91,16000],["2016-11-03",17532.68,17532.68,17532.68,17532.68,0],["2016-11-04",17532.68,17532.68,17532.68,17532.68,0],["2016-11-07",17532.68,17532.68,17532.68,17532.68,0],["2016-11-08",17532.68,17532.68,17532.68,17532.68,0],["2016-11-09",17532.68,17532.68,17532.68,17532.68,500],["2016-11-10",17532.68,17532.68,17532.68,17532.68,0],["2016-11-11",17532.68,17532.68,17532.68,17532.68,0],["2016-11-14",14912.86,14912.86,14912.86,14912.86,100],["2016-11-15",14912.86,14912.86,14912.86,14912.86,0],["2016-11-16",14912.86,14912.86,14912.86,14912.86,50],["2016-11-17",14912.86,14912.86,14912.86,14912.86,4],["2016-11-18",14912.86,14912.86,14912.86,14912.86,0],["2016-11-21",14912.86,14912.86,14912.86,14912.86,1],["2016-11-22",14912.86,14912.86,14912.86,14912.86,0],["2016-11-23",14912.86,14912.86,14912.86,14912.86,0],["2016-11-24",14912.86,14912.86,14912.86,14912.86,0],["2016-11-25",14912.86,14912.86,14912.86,14912.86,0],["2016-11-28",14912.86,14912.86,14912.86,14912.86,0],["2016-11-29",14912.86,14912.86,14912.86,14912.86,0],["2016-11-30",14912.86,14912.86,14912.86,14912.86,0],["2016-12-01",12696.08,12696.08,12696.08,12696.08,110],["2016-12-02",10801.75,10801.75,10801.75,10801.75,120],["2016-12-05",9189.54,9189.54,9189.54,9189.54,120],["2016-12-06",9189.54,9189.54,9189.54,9189.54,20],["2016-12-07",9189.54,9189.54,9189.54,9189.54,1],["2016-12-08",9189.54,9189.54,9189.54,9189.54,10],["2016-12-09",9189.54,9189.54,9189.54,9189.54,0],["2016-12-12",7819.17,7819.17,7819.17,7819.17,100],["2016-12-13",6650.33,6650.33,6650.33,6650.33,101],["2016-12-14",5683.01,5683.01,5683.01,5683.01,100],["2016-12-15",4836.6,5683.01,4836.6,4836.6,3518],["2016-12-16",5562.09,5602.4,4151.42,4796.3,18605],["2016-12-19",3949.89,5118.74,3869.28,5118.74,600],["2016-12-20",4715.69,4715.69,4715.69,4715.69,28401],["2016-12-21",5360.57,5400.87,4997.82,5038.13,4400],["2016-12-22",5038.13,5038.13,4352.94,4352.94,13400],["2016-12-23",4030.5,4232.03,4030.5,4232.03,10400],["2016-12-26",4030.5,4030.5,3949.89,3949.89,9900],["2016-12-27",3990.2,4030.5,3708.06,3708.06,10800],["2016-12-28",3667.76,3748.37,3667.76,3748.37,1200],["2016-12-29",4030.5,4030.5,4030.5,4030.5,100],["2016-12-30",4030.5,4030.5,4030.5,4030.5,200],["2017-01-03",3909.59,4191.72,3909.59,3990.2,13300],["2017-01-04",3990.2,4191.72,3990.2,4191.72,4200],["2017-01-05",4232.03,4433.55,4232.03,4433.55,500],["2017-01-06",4312.64,4312.64,4312.64,4312.64,0],["2017-01-09",4836.6,4836.6,4796.3,4836.6,1400],["2017-01-10",4433.55,4433.55,4433.55,4433.55,430],["2017-01-11",4433.55,4433.55,4433.55,4433.55,1000],["2017-01-12",4433.55,4433.55,4433.55,4433.55,642],["2017-01-13",4514.16,5078.43,4514.16,5078.43,9770],["2017-01-16",5038.13,5038.13,5038.13,5038.13,60],["2017-01-17",5038.13,5038.13,5038.13,5038.13,4],["2017-01-18",5038.13,5038.13,5038.13,5038.13,0],["2017-01-19",5038.13,5038.13,5038.13,5038.13,0],["2017-01-20",4836.6,4836.6,4836.6,4836.6,2300],["2017-01-23",4836.6,4836.6,4836.6,4836.6,0],["2017-01-24",4836.6,4836.6,4836.6,4836.6,0],["2017-01-25",4836.6,4836.6,4836.6,4836.6,0],["2017-02-02",4836.6,4836.6,4836.6,4836.6,0],["2017-02-03",4836.6,4836.6,4836.6,4836.6,100],["2017-02-06",4836.6,4836.6,4836.6,4836.6,0],["2017-02-07",4836.6,4836.6,4836.6,4836.6,0],["2017-02-08",4111.11,4111.11,4111.11,4111.11,3100],["2017-02-09",4433.55,4433.55,4433.55,4433.55,100],["2017-02-10",3828.98,3828.98,3828.98,3828.98,100],["2017-02-13",3828.98,3828.98,3828.98,3828.98,0],["2017-02-14",3305.01,4352.94,3305.01,4352.94,400],["2017-02-15",4111.11,4111.11,4111.11,4111.11,0],["2017-02-16",3667.76,4232.03,3667.76,4232.03,200],["2017-02-17",4272.33,4272.33,4272.33,4272.33,100],["2017-02-20",4393.25,4393.25,4393.25,4393.25,200],["2017-02-21",4393.25,4393.25,4393.25,4393.25,0],["2017-02-22",4393.25,4393.25,4393.25,4393.25,1200],["2017-02-23",4433.55,4433.55,4433.55,4433.55,500],["2017-02-24",4433.55,4433.55,4433.55,4433.55,0],["2017-02-27",3788.67,3788.67,3788.67,3788.67,100],["2017-02-28",4030.5,4352.94,4030.5,4352.94,500],["2017-03-01",4715.69,4715.69,4715.69,4715.69,100],["2017-03-02",4030.5,4030.5,4030.5,4030.5,1800],["2017-03-03",4030.5,4030.5,4030.5,4030.5,0],["2017-03-06",4030.5,4030.5,4030.5,4030.5,0],["2017-03-07",4030.5,4030.5,4030.5,4030.5,2000],["2017-03-08",4635.08,4635.08,4635.08,4635.08,100],["2017-03-09",4635.08,4635.08,4635.08,4635.08,0],["2017-03-10",4635.08,4635.08,4635.08,4635.08,0],["2017-03-13",4635.08,4635.08,4635.08,4635.08,0],["2017-03-14",4635.08,4635.08,4635.08,4635.08,0],["2017-03-15",4635.08,4635.08,4635.08,4635.08,0],["2017-03-16",4635.08,4635.08,4635.08,4635.08,0],["2017-03-17",5199.35,5199.35,5199.35,5199.35,100],["2017-03-20",4997.82,4997.82,4997.82,4997.82,1300],["2017-03-21",4997.82,4997.82,4997.82,4997.82,0],["2017-03-22",4997.82,4997.82,4997.82,4997.82,0],["2017-03-23",5642.7,5642.7,5642.7,5642.7,100],["2017-03-24",5642.7,5642.7,5642.7,5642.7,0],["2017-03-27",5642.7,5642.7,5642.7,5642.7,0],["2017-03-28",5642.7,5642.7,5642.7,5642.7,300],["2017-03-29",5159.04,5159.04,5159.04,5159.04,100],["2017-03-30",5159.04,5159.04,5159.04,5159.04,15],["2017-03-31",4836.6,4836.6,4433.55,4836.6,6110],["2017-04-03",4433.55,4594.77,4433.55,4594.77,5700],["2017-04-04",4393.25,4393.25,4393.25,4393.25,5700],["2017-04-05",4393.25,4393.25,4393.25,4393.25,10],["2017-04-07",4393.25,4393.25,4393.25,4393.25,0],["2017-04-10",4352.94,4393.25,4352.94,4393.25,5800],["2017-04-11",4352.94,4352.94,4352.94,4352.94,0],["2017-04-12",4352.94,4352.94,4352.94,4352.94,10200],["2017-04-13",4352.94,4352.94,4352.94,4352.94,4400],["2017-04-14",4312.64,4312.64,4312.64,4312.64,5400],["2017-04-17",4312.64,4312.64,4312.64,4312.64,0],["2017-04-18",4272.33,4272.33,4272.33,4272.33,1800],["2017-04-19",4272.33,4272.33,4272.33,4272.33,0],["2017-04-20",4272.33,4272.33,4272.33,4272.33,0],["2017-04-21",4232.03,4232.03,4232.03,4232.03,1900],["2017-04-24",4191.72,4191.72,4191.72,4191.72,2900],["2017-04-25",4191.72,4191.72,4191.72,4191.72,0],["2017-04-26",4191.72,4191.72,4191.72,4191.72,0],["2017-04-27",4151.42,4151.42,4151.42,4151.42,2900],["2017-04-28",4111.11,4111.11,4111.11,4111.11,100],["2017-05-03",3506.54,3506.54,3506.54,3506.54,100],["2017-05-04",3506.54,3506.54,3506.54,3506.54,0],["2017-05-05",3506.54,3506.54,3506.54,3506.54,0],["2017-05-08",3506.54,3506.54,3506.54,3506.54,0],["2017-05-09",3506.54,3506.54,3506.54,3506.54,0],["2017-05-10",4030.5,4030.5,4030.5,4030.5,200],["2017-05-11",4030.5,4030.5,4030.5,4030.5,0],["2017-05-12",4635.08,4635.08,4635.08,4635.08,100],["2017-05-15",5239.65,5320.26,5239.65,5239.65,2810],["2017-05-16",5642.7,5642.7,5642.7,5642.7,100],["2017-05-17",5642.7,5642.7,5642.7,5642.7,0],["2017-05-18",5199.35,5199.35,4836.6,4836.6,400],["2017-05-19",4635.08,4635.08,4635.08,4635.08,100],["2017-05-22",4635.08,4635.08,4635.08,4635.08,0],["2017-05-23",5303.2,5303.2,5303.2,5303.2,100],["2017-05-24",5303.2,5303.2,5303.2,5303.2,0],["2017-05-25",5846.04,5846.04,5846.04,5846.04,100],["2017-05-26",5846.04,5846.04,5846.04,5846.04,0],["2017-05-29",5846.04,5846.04,5846.04,5846.04,0],["2017-05-30",5846.04,5846.04,5846.04,5846.04,0],["2017-05-31",5386.71,5386.71,5386.71,5386.71,200],["2017-06-01",5386.71,5386.71,5386.71,5386.71,0],["2017-06-02",5386.71,5386.71,5386.71,5386.71,0],["2017-06-05",4593.32,4593.32,4593.32,4593.32,1000],["2017-06-06",4175.75,4175.75,4175.75,4175.75,2500],["2017-06-07",4175.75,4175.75,4175.75,4175.75,0],["2017-06-08",4175.75,4175.75,4175.75,4175.75,1000],["2017-06-09",4175.75,4175.75,4175.75,4175.75,0],["2017-06-12",4175.75,4175.75,4175.75,4175.75,0],["2017-06-13",4175.75,4175.75,4175.75,4175.75,0],["2017-06-14",4175.75,4175.75,4175.75,4175.75,0],["2017-06-15",4175.75,4175.75,4175.75,4175.75,0],["2017-06-16",4175.75,4175.75,4175.75,4175.75,0],["2017-06-19",4175.75,4175.75,4175.75,4175.75,300],["2017-06-20",4175.75,4175.75,4175.75,4175.75,0],["2017-06-21",3674.66,3674.66,3674.66,3674.66,100],["2017-06-22",3674.66,3674.66,3674.66,3674.66,0],["2017-06-23",3674.66,3674.66,3674.66,3674.66,0],["2017-06-26",3674.66,3674.66,3674.66,3674.66,0],["2017-06-27",3674.66,3674.66,3674.66,3674.66,0],["2017-06-28",4217.5,4217.5,4217.5,4217.5,100],["2017-06-29",4217.5,4217.5,4217.5,4217.5,0],["2017-06-30",4217.5,4217.5,4217.5,4217.5,2],["2017-07-03",4175.75,4175.75,4175.75,4175.75,100],["2017-07-04",4175.75,4175.75,4175.75,4175.75,0],["2017-07-05",4175.75,4175.75,4175.75,4175.75,1200],["2017-07-06",4175.75,4175.75,4175.75,4175.75,0],["2017-07-07",4175.75,4342.78,4175.75,4259.26,3300],["2017-07-10",4175.75,4175.75,4175.75,4175.75,2100],["2017-07-11",4175.75,4175.75,4175.75,4175.75,0],["2017-07-12",4175.75,4175.75,4175.75,4175.75,2500],["2017-07-13",4175.75,4175.75,4175.75,4175.75,600],["2017-07-14",3758.17,3758.17,3758.17,3758.17,100],["2017-07-17",3758.17,3758.17,3758.17,3758.17,0],["2017-07-18",3966.96,3966.96,3758.17,3758.17,4800],["2017-07-19",3799.93,3799.93,3799.93,3799.93,0],["2017-07-20",3799.93,3799.93,3799.93,3799.93,0],["2017-07-21",3799.93,3799.93,3799.93,3799.93,0],["2017-07-24",3799.93,3799.93,3799.93,3799.93,0],["2017-07-25",3799.93,3799.93,3799.93,3799.93,0],["2017-07-26",3799.93,3799.93,3799.93,3799.93,0],["2017-07-27",4092.23,4092.23,4092.23,4092.23,1800],["2017-07-28",4092.23,4092.23,4092.23,4092.23,0],["2017-07-31",4092.23,4092.23,4092.23,4092.23,0],["2017-08-01",4092.23,4092.23,4092.23,4092.23,0],["2017-08-02",4518.5,4518.5,4518.5,4518.5,100],["2017-08-03",4518.5,4518.5,4518.5,4518.5,48],["2017-08-04",4518.5,4518.5,4518.5,4518.5,0],["2017-08-07",4518.5,4518.5,4518.5,4518.5,0],["2017-08-08",4518.5,4518.5,4518.5,4518.5,0],["2017-08-09",3879.09,3879.09,3879.09,3879.09,100],["2017-08-10",3879.09,3879.09,3879.09,3879.09,0],["2017-08-11",3879.09,3879.09,3879.09,3879.09,0],["2017-08-14",3879.09,3879.09,3879.09,3879.09,0],["2017-08-15",3879.09,3879.09,3879.09,3879.09,0],["2017-08-16",4262.74,4262.74,4262.74,4262.74,700],["2017-08-17",4262.74,4262.74,4262.74,4262.74,0],["2017-08-18",4262.74,4262.74,4262.74,4262.74,0],["2017-08-21",4262.74,4262.74,4262.74,4262.74,0],["2017-08-22",4262.74,4262.74,4262.74,4262.74,0],["2017-08-23",4262.74,4262.74,4262.74,4262.74,0],["2017-08-24",4262.74,4262.74,4262.74,4262.74,0],["2017-08-25",4262.74,4262.74,4262.74,4262.74,0],["2017-08-28",4262.74,4262.74,4262.74,4262.74,0],["2017-08-29",4262.74,4262.74,4262.74,4262.74,0],["2017-08-30",4262.74,4262.74,4262.74,4262.74,200],["2017-08-31",4262.74,4262.74,4262.74,4262.74,0],["2017-09-01",3623.33,3623.33,3623.33,3623.33,100],["2017-09-05",3623.33,3623.33,3623.33,3623.33,0],["2017-09-06",3623.33,3623.33,3623.33,3623.33,0],["2017-09-07",3623.33,3623.33,3623.33,3623.33,0],["2017-09-08",3623.33,3623.33,3623.33,3623.33,0],["2017-09-11",3623.33,3623.33,3623.33,3623.33,0],["2017-09-12",3154.43,3154.43,3154.43,3154.43,100],["2017-09-13",3154.43,3154.43,3154.43,3154.43,0],["2017-09-14",3154.43,3154.43,3154.43,3154.43,0],["2017-09-15",3623.33,3623.33,3623.33,3623.33,100],["2017-09-18",3623.33,3623.33,3623.33,3623.33,0],["2017-09-19",3623.33,3623.33,3623.33,3623.33,0],["2017-09-20",3623.33,3623.33,3623.33,3623.33,0],["2017-09-21",4092.23,4092.23,4092.23,4092.23,100],["2017-09-22",3538.07,3538.07,3538.07,3538.07,100],["2017-09-25",3538.07,3538.07,3538.07,3538.07,0],["2017-09-26",3538.07,3538.07,3538.07,3538.07,0],["2017-09-27",3538.07,3538.07,3538.07,3538.07,0],["2017-09-28",3538.07,3538.07,3538.07,3538.07,0],["2017-09-29",3538.07,3538.07,3538.07,3538.07,0],["2017-10-02",3538.07,3538.07,3538.07,3538.07,0],["2017-10-03",3538.07,3538.07,3538.07,3538.07,0],["2017-10-04",3964.35,3964.35,3964.35,3964.35,100],["2017-10-05",3964.35,3964.35,3964.35,3964.35,0],["2017-10-06",3964.35,3964.35,3964.35,3964.35,0],["2017-10-09",3964.35,3964.35,3964.35,3964.35,1],["2017-10-10",3964.35,3964.35,3964.35,3964.35,4690],["2017-10-11",3964.35,3964.35,3964.35,3964.35,0],["2017-10-12",3964.35,3964.35,3964.35,3964.35,0],["2017-10-13",3964.35,3964.35,3964.35,3964.35,0],["2017-10-16",3964.35,3964.35,3964.35,3964.35,0],["2017-10-17",3964.35,3964.35,3964.35,3964.35,0],["2017-10-18",3964.35,3964.35,3964.35,3964.35,0],["2017-10-19",3964.35,3964.35,3964.35,3964.35,0],["2017-10-20",3964.35,3964.35,3964.35,3964.35,0],["2017-10-23",3964.35,3964.35,3964.35,3964.35,0],["2017-10-24",3964.35,3964.35,3964.35,3964.35,0],["2017-10-25",3964.35,3964.35,3964.35,3964.35,0],["2017-10-26",3964.35,3964.35,3964.35,3964.35,0],["2017-10-27",3836.47,3836.47,3836.47,3836.47,200],["2017-10-30",3836.47,3836.47,3836.47,3836.47,300],["2017-10-31",3836.47,3836.47,3836.47,3836.47,0],["2017-11-01",3836.47,3836.47,3836.47,3836.47,0],["2017-11-02",3836.47,3836.47,3836.47,3836.47,0],["2017-11-03",3836.47,3836.47,3836.47,3836.47,0],["2017-11-06",3836.47,3836.47,3836.47,3836.47,0],["2017-11-07",3836.47,3836.47,3836.47,3836.47,0],["2017-11-08",3836.47,3836.47,3836.47,3836.47,0],["2017-11-09",3836.47,3836.47,3836.47,3836.47,0],["2017-11-10",3836.47,3836.47,3836.47,3836.47,0],["2017-11-13",3836.47,3836.47,3836.47,3836.47,0],["2017-11-14",3836.47,3836.47,3836.47,3836.47,0],["2017-11-15",3836.47,3836.47,3836.47,3836.47,0],["2017-11-16",3836.47,3836.47,3836.47,3836.47,200],["2017-11-17",3836.47,3836.47,3836.47,3836.47,0],["2017-11-20",3836.47,3836.47,3836.47,3836.47,0],["2017-11-21",3836.47,3836.47,3836.47,3836.47,0],["2017-11-22",3836.47,3836.47,3836.47,3836.47,0],["2017-11-23",3836.47,3836.47,3836.47,3836.47,0],["2017-11-24",3836.47,3836.47,3836.47,3836.47,0],["2017-11-27",3836.47,3836.47,3836.47,3836.47,0],["2017-11-28",3836.47,3836.47,3836.47,3836.47,0],["2017-11-29",3836.47,3836.47,3836.47,3836.47,0],["2017-11-30",3836.47,3836.47,3836.47,3836.47,0],["2017-12-01",3836.47,3836.47,3836.47,3836.47,0],["2017-12-04",3836.47,3836.47,3836.47,3836.47,0],["2017-12-05",3836.47,3836.47,3836.47,3836.47,0],["2017-12-06",3836.47,3836.47,3836.47,3836.47,0],["2017-12-07",3836.47,3836.47,3836.47,3836.47,0],["2017-12-08",3836.47,3836.47,3836.47,3836.47,0],["2017-12-11",3836.47,3836.47,3836.47,3836.47,0],["2017-12-12",4390.62,4390.62,4390.62,4390.62,500],["2017-12-13",4390.62,4390.62,4390.62,4390.62,100],["2017-12-14",4390.62,4390.62,4390.62,4390.62,0],["2017-12-15",3751.21,4390.62,3751.21,4390.62,300],["2017-12-18",4518.5,4518.5,3410.19,4475.88,8000],["2017-12-19",3452.82,3452.82,3452.82,3452.82,0],["2017-12-20",3964.35,3964.35,3964.35,3964.35,100],["2017-12-21",3964.35,4475.88,3964.35,4475.88,1100],["2017-12-22",4535.37,4535.37,4535.37,4535.37,100],["2017-12-25",5151.83,5151.83,5151.83,5151.83,100],["2017-12-26",5151.83,5151.83,5151.83,5151.83,0],["2017-12-27",4403.27,5151.83,4403.27,5151.83,7100],["2017-12-28",4843.6,5239.89,4843.6,5195.86,2100],["2017-12-29",5768.28,5768.28,4711.5,5636.19,2300],["2018-01-02",5107.79,5107.79,5107.79,5107.79,0],["2018-01-03",5107.79,5107.79,5107.79,5107.79,0],["2018-01-04",5063.76,5063.76,5063.76,5063.76,4300],["2018-01-05",5504.09,5504.09,5504.09,5504.09,111],["2018-01-08",5504.09,5504.09,5504.09,5504.09,100],["2018-01-09",5504.09,5504.09,5504.09,5504.09,0],["2018-01-10",5504.09,5504.09,5504.09,5504.09,0],["2018-01-11",5504.09,5504.09,5504.09,5504.09,0],["2018-01-12",5504.09,5504.09,5504.09,5504.09,0],["2018-01-15",5504.09,5504.09,5504.09,5504.09,0],["2018-01-16",5504.09,5504.09,5504.09,5504.09,1000],["2018-01-17",5504.09,5504.09,5504.09,5504.09,0],["2018-01-18",5504.09,5504.09,5504.09,5504.09,0],["2018-01-19",5504.09,5504.09,5504.09,5504.09,0],["2018-01-22",5504.09,5504.09,5504.09,5504.09,0],["2018-01-23",4711.5,4711.5,4711.5,4711.5,200],["2018-01-24",4711.5,4711.5,4711.5,4711.5,0],["2018-01-25",4711.5,4711.5,4711.5,4711.5,0],["2018-01-26",4006.98,4006.98,4006.98,4006.98,100],["2018-01-29",4183.11,4183.11,4183.11,4183.11,100],["2018-01-30",4183.11,4183.11,4183.11,4183.11,0],["2018-01-31",4183.11,4183.11,3962.94,3962.94,3100],["2018-02-01",4095.04,4095.04,4095.04,4095.04,0],["2018-02-02",4095.04,4095.04,4095.04,4095.04,0],["2018-02-05",4095.04,4095.04,4095.04,4095.04,0],["2018-02-06",4095.04,4095.04,4095.04,4095.04,0],["2018-02-07",4095.04,4095.04,4095.04,4095.04,0],["2018-02-08",4095.04,4095.04,4095.04,4095.04,0],["2018-02-09",3962.94,3962.94,3962.94,3962.94,200],["2018-02-12",3962.94,3962.94,3962.94,3962.94,0],["2018-02-13",3962.94,3962.94,3962.94,3962.94,0],["2018-02-21",3962.94,3962.94,3962.94,3962.94,0],["2018-02-22",3962.94,3962.94,3962.94,3962.94,0],["2018-02-23",3962.94,3962.94,3962.94,3962.94,0],["2018-02-26",3962.94,3962.94,3962.94,3962.94,0],["2018-02-27",3962.94,3962.94,3962.94,3962.94,0],["2018-02-28",3962.94,3962.94,3962.94,3962.94,2000],["2018-03-01",3962.94,3962.94,3962.94,3962.94,0],["2018-03-02",3962.94,3962.94,3962.94,3962.94,0],["2018-03-05",3962.94,3962.94,3962.94,3962.94,0],["2018-03-06",3962.94,3962.94,3962.94,3962.94,0],["2018-03-07",3830.84,3830.84,3830.84,3830.84,800],["2018-03-08",3830.84,3830.84,3830.84,3830.84,0],["2018-03-09",3302.45,3302.45,3302.45,3302.45,200],["2018-03-12",3302.45,3302.45,3302.45,3302.45,10],["2018-03-13",3082.29,3082.29,3082.29,3082.29,4100],["2018-03-14",3522.62,3522.62,3522.62,3522.62,100],["2018-03-15",3522.62,3522.62,3522.62,3522.62,0],["2018-03-16",3522.62,3522.62,3522.62,3522.62,100],["2018-03-19",3082.29,3082.29,3082.29,3082.29,4100],["2018-03-20",3082.29,3082.29,3082.29,3082.29,0],["2018-03-21",3082.29,3082.29,3082.29,3082.29,0],["2018-03-22",3082.29,3082.29,3082.29,3082.29,0],["2018-03-23",3082.29,3082.29,3082.29,3082.29,0],["2018-03-26",3082.29,3082.29,3082.29,3082.29,0],["2018-03-27",3082.29,3082.29,3082.29,3082.29,0],["2018-03-28",3082.29,3082.29,3082.29,3082.29,0],["2018-03-29",3082.29,3082.29,3082.29,3082.29,0],["2018-03-30",2730.03,2730.03,2730.03,2730.03,100],["2018-04-02",2730.03,2730.03,2730.03,2730.03,0],["2018-04-03",3126.32,3126.32,3082.29,3082.29,2200],["2018-04-04",3082.29,3082.29,3082.29,3082.29,0],["2018-04-05",2730.03,2730.03,2730.03,2730.03,100],["2018-04-06",2774.06,2862.13,2774.06,2862.13,600],["2018-04-09",2774.06,2774.06,2774.06,2774.06,0],["2018-04-10",2685.99,2862.13,2685.99,2862.13,1200],["2018-04-11",2774.06,2774.06,2774.06,2774.06,0],["2018-04-12",2774.06,2774.06,2774.06,2774.06,0],["2018-04-13",2774.06,2774.06,2774.06,2774.06,0],["2018-04-16",2774.06,2774.06,2774.06,2774.06,0],["2018-04-17",2774.06,2774.06,2774.06,2774.06,0],["2018-04-18",2774.06,2774.06,2774.06,2774.06,0],["2018-04-19",2774.06,2774.06,2774.06,2774.06,0],["2018-04-20",3170.35,3170.35,3170.35,3170.35,200],["2018-04-23",3170.35,3170.35,3170.35,3170.35,0],["2018-04-24",3522.62,3522.62,3522.62,3522.62,500],["2018-04-26",3742.78,3962.94,3742.78,3962.94,300],["2018-04-27",3962.94,3962.94,3962.94,3962.94,1100],["2018-05-02",3962.94,3962.94,3962.94,3962.94,0],["2018-05-03",3962.94,3962.94,3962.94,3962.94,0],["2018-05-04",3962.94,3962.94,3962.94,3962.94,0],["2018-05-07",3962.94,3962.94,3962.94,3962.94,50892],["2018-05-08",3742.78,3742.78,3742.78,3742.78,1000],["2018-05-09",3302.45,3302.45,3302.45,3302.45,6800],["2018-05-10",3302.45,3302.45,3302.45,3302.45,0],["2018-05-11",3302.45,3302.45,3302.45,3302.45,0],["2018-05-14",3302.45,3302.45,3302.45,3302.45,0],["2018-05-15",3302.45,3302.45,3302.45,3302.45,0],["2018-05-16",3302.45,3302.45,3302.45,3302.45,0],["2018-05-17",3302.45,3302.45,3302.45,3302.45,0],["2018-05-18",3302.45,3302.45,3302.45,3302.45,0],["2018-05-21",3302.45,3302.45,3302.45,3302.45,3500],["2018-05-22",3302.45,3302.45,3302.45,3302.45,0],["2018-05-23",3302.45,3302.45,3302.45,3302.45,0],["2018-05-24",3302.45,3302.45,3302.45,3302.45,0],["2018-05-25",3302.45,3302.45,3302.45,3302.45,0],["2018-05-28",3302.45,3302.45,3302.45,3302.45,0],["2018-05-29",3786.81,3786.81,3786.81,3786.81,100],["2018-05-30",3786.81,3786.81,3786.81,3786.81,0],["2018-05-31",3786.81,3786.81,3786.81,3786.81,0],["2018-06-01",3786.81,3786.81,3786.81,3786.81,0],["2018-06-04",3786.81,3786.81,3786.81,3786.81,0],["2018-06-05",4294.8,4294.8,4294.8,4294.8,100],["2018-06-06",3694.45,3694.45,3694.45,3694.45,1300],["2018-06-07",3694.45,3694.45,3694.45,3694.45,0],["2018-06-08",3694.45,3694.45,3694.45,3694.45,0],["2018-06-11",3694.45,3694.45,3694.45,3694.45,0],["2018-06-12",3694.45,3694.45,3694.45,3694.45,0],["2018-06-13",3694.45,3694.45,3694.45,3694.45,0],["2018-06-14",3694.45,3694.45,3694.45,3694.45,0],["2018-06-15",3694.45,3694.45,3694.45,3694.45,0],["2018-06-18",3694.45,3694.45,3694.45,3694.45,0],["2018-06-19",3694.45,3694.45,3694.45,3694.45,0],["2018-06-20",3694.45,3694.45,3694.45,3694.45,0],["2018-06-21",3694.45,3694.45,3694.45,3694.45,0],["2018-06-22",3694.45,3694.45,3694.45,3694.45,0],["2018-06-25",3694.45,3694.45,3694.45,3694.45,0],["2018-06-26",3694.45,3694.45,3694.45,3694.45,0],["2018-06-27",3694.45,3694.45,3694.45,3694.45,0],["2018-06-28",4248.62,4248.62,4248.62,4248.62,100],["2018-06-29",4248.62,4248.62,4248.62,4248.62,0],["2018-07-02",4248.62,4248.62,4248.62,4248.62,100],["2018-07-03",4248.62,4248.62,4248.62,4248.62,0],["2018-07-04",4248.62,4248.62,4248.62,4248.62,0],["2018-07-05",4248.62,4248.62,4248.62,4248.62,0],["2018-07-06",4248.62,4248.62,4248.62,4248.62,0],["2018-07-09",4248.62,4248.62,4248.62,4248.62,0],["2018-07-10",4248.62,4248.62,4248.62,4248.62,0],["2018-07-11",4248.62,4248.62,4248.62,4248.62,0],["2018-07-12",4248.62,4248.62,4248.62,4248.62,0],["2018-07-13",3925.35,3925.35,3740.63,3740.63,400],["2018-07-16",3879.17,3879.17,3879.17,3879.17,0],["2018-07-17",3694.45,3694.45,3509.73,3509.73,1800],["2018-07-18",3648.27,3648.27,3648.27,3648.27,0],["2018-07-19",3648.27,3648.27,3648.27,3648.27,0],["2018-07-20",3694.45,3694.45,3648.27,3648.27,1300],["2018-07-23",3648.27,3648.27,3648.27,3648.27,0],["2018-07-24",3648.27,3648.27,3648.27,3648.27,11000],["2018-07-25",3648.27,3648.27,3648.27,3648.27,0],["2018-07-26",3648.27,3648.27,3648.27,3648.27,0],["2018-07-27",3648.27,3648.27,3648.27,3648.27,0],["2018-07-30",3648.27,3648.27,3648.27,3648.27,0],["2018-07-31",3648.27,3648.27,3648.27,3648.27,0],["2018-08-01",3648.27,3648.27,3648.27,3648.27,0],["2018-08-02",3925.35,3925.35,3925.35,3925.35,100],["2018-08-03",3925.35,3925.35,3925.35,3925.35,0],["2018-08-06",3925.35,3925.35,3925.35,3925.35,0],["2018-08-07",3925.35,3925.35,3925.35,3925.35,0],["2018-08-08",3925.35,3925.35,3925.35,3925.35,0],["2018-08-09",3925.35,3925.35,3925.35,3925.35,0],["2018-08-10",3925.35,3925.35,3925.35,3925.35,0],["2018-08-13",3371.19,3371.19,3371.19,3371.19,300],["2018-08-14",3371.19,3371.19,3371.19,3371.19,0],["2018-08-15",3371.19,3371.19,3371.19,3371.19,0],["2018-08-16",3371.19,3371.19,3371.19,3371.19,0],["2018-08-17",3371.19,3371.19,3371.19,3371.19,0],["2018-08-20",3371.19,3371.19,3371.19,3371.19,0],["2018-08-21",3371.19,3371.19,3371.19,3371.19,0],["2018-08-22",2909.38,2909.38,2909.38,2909.38,100],["2018-08-23",2909.38,2909.38,2909.38,2909.38,0],["2018-08-24",2909.38,2909.38,2909.38,2909.38,0],["2018-08-27",2909.38,2909.38,2909.38,2909.38,0],["2018-08-28",2909.38,2909.38,2909.38,2909.38,100],["2018-08-29",2909.38,2909.38,2909.38,2909.38,0],["2018-08-30",2909.38,2909.38,2909.38,2909.38,0],["2018-08-31",2909.38,2909.38,2909.38,2909.38,0],["2018-09-04",2909.38,2909.38,2909.38,2909.38,0],["2018-09-05",2770.84,2770.84,2770.84,2770.84,100],["2018-09-06",2770.84,2770.84,2770.84,2770.84,0],["2018-09-07",2770.84,2770.84,2770.84,2770.84,0],["2018-09-10",2770.84,2770.84,2770.84,2770.84,0],["2018-09-11",2770.84,2770.84,2770.84,2770.84,0],["2018-09-12",2770.84,2770.84,2770.84,2770.84,0],["2018-09-13",3186.46,3186.46,3186.46,3186.46,100],["2018-09-14",2770.84,2770.84,2770.84,2770.84,100],["2018-09-17",2770.84,2770.84,2770.84,2770.84,0],["2018-09-18",2770.84,2770.84,2770.84,2770.84,0],["2018-09-19",2770.84,2770.84,2770.84,2770.84,0],["2018-09-20",2770.84,2770.84,2770.84,2770.84,0],["2018-09-21",2770.84,2770.84,2770.84,2770.84,0],["2018-09-24",3186.46,3186.46,3186.46,3186.46,200],["2018-09-25",2724.66,2863.2,2724.66,2863.2,300],["2018-09-26",2817.02,2817.02,2817.02,2817.02,0],["2018-09-27",2817.02,2817.02,2817.02,2817.02,0],["2018-09-28",2817.02,2817.02,2817.02,2817.02,0],["2018-10-01",2863.2,2863.2,2863.2,2863.2,100],["2018-10-02",3278.83,3278.83,3278.83,3278.83,100],["2018-10-03",2863.2,2863.2,2863.2,2863.2,100],["2018-10-04",2539.93,2539.93,2539.93,2539.93,100],["2018-10-05",2909.38,2909.38,2539.93,2909.38,600],["2018-10-08",3047.92,3047.92,3047.92,3047.92,100],["2018-10-09",3463.55,3463.55,3463.55,3463.55,300],["2018-10-10",3971.53,3971.53,3971.53,3971.53,2500],["2018-10-11",3971.53,3971.53,3971.53,3971.53,0],["2018-10-12",3971.53,3971.53,3971.53,3971.53,0],["2018-10-15",3417.37,4479.52,3417.37,4479.52,200],["2018-10-16",3971.53,3971.53,3971.53,3971.53,0],["2018-10-17",3971.53,3971.53,3971.53,3971.53,0],["2018-10-18",3417.37,3417.37,3417.37,3417.37,100],["2018-10-19",3925.35,3925.35,3925.35,3925.35,100],["2018-10-22",3925.35,3925.35,3925.35,3925.35,0],["2018-10-23",3371.19,3371.19,3371.19,3371.19,100],["2018-10-24",3371.19,3371.19,3371.19,3371.19,0],["2018-10-25",3371.19,3371.19,3371.19,3371.19,0],["2018-10-26",3371.19,3371.19,3371.19,3371.19,0],["2018-10-29",3832.99,3832.99,3832.99,3832.99,200],["2018-10-30",3463.55,3463.55,3463.55,3463.55,100],["2018-10-31",3463.55,3463.55,3463.55,3463.55,0],["2018-11-01",3971.53,3971.53,3971.53,3971.53,100],["2018-11-02",3463.55,4525.7,3463.55,4525.7,200],["2018-11-05",3417.37,3417.37,3417.37,3417.37,100],["2018-11-06",3925.35,3925.35,3925.35,3925.35,200],["2018-11-07",3925.35,3925.35,3925.35,3925.35,0],["2018-11-08",3925.35,3925.35,3925.35,3925.35,0],["2018-11-09",3371.19,3694.45,3371.19,3694.45,200],["2018-11-12",3694.45,3694.45,3694.45,3694.45,1000],["2018-11-13",3694.45,3694.45,3694.45,3694.45,0],["2018-11-14",4229.17,4229.17,4229.17,4229.17,300],["2018-11-15",4229.17,4229.17,4229.17,4229.17,0],["2018-11-16",4229.17,4229.17,4229.17,4229.17,0],["2018-11-19",4229.17,4229.17,4229.17,4229.17,0],["2018-11-20",4229.17,4229.17,4229.17,4229.17,0],["2018-11-21",3597.23,4861.12,3597.23,4861.12,200],["2018-11-22",4229.17,4229.17,4229.17,4229.17,0],["2018-11-23",4229.17,4229.17,4229.17,4229.17,0],["2018-11-26",3597.23,4861.12,3597.23,4861.12,200],["2018-11-27",3694.45,3694.45,3694.45,3694.45,100],["2018-11-28",3694.45,3694.45,3694.45,3694.45,0],["2018-11-29",3694.45,3694.45,3694.45,3694.45,0],["2018-11-30",4180.56,4180.56,4180.56,4180.56,100],["2018-12-03",4180.56,4180.56,4180.56,4180.56,0],["2018-12-04",3694.45,3694.45,3694.45,3694.45,100],["2018-12-05",4229.17,4229.17,4229.17,4229.17,100],["2018-12-06",4229.17,4229.17,4229.17,4229.17,0],["2018-12-07",3694.45,3694.45,3694.45,3694.45,100],["2018-12-10",3694.45,3694.45,3694.45,3694.45,0],["2018-12-11",3694.45,3694.45,3694.45,3694.45,0],["2018-12-12",4229.17,4229.17,4229.17,4229.17,100],["2018-12-13",3791.67,4861.12,3791.67,4861.12,400],["2018-12-14",4861.12,4861.12,4861.12,4861.12,100],["2018-12-17",4131.95,4861.12,4131.95,4861.12,600],["2018-12-18",4083.34,4861.12,4083.34,4861.12,200],["2018-12-19",3888.9,4861.12,3888.9,3888.9,300],["2018-12-20",4763.9,4812.51,4763.9,4812.51,200],["2018-12-21",4812.51,4812.51,4812.51,4812.51,0],["2018-12-24",4131.95,4375.01,4131.95,4375.01,700],["2018-12-25",4375.01,4375.01,4375.01,4375.01,100],["2018-12-26",4375.01,4375.01,4375.01,4375.01,100],["2018-12-27",4375.01,4763.9,4375.01,4763.9,600],["2018-12-28",4569.45,4763.9,4569.45,4763.9,200],["2019-01-02",4666.67,4666.67,4666.67,4666.67,0],["2019-01-03",4666.67,4666.67,4666.67,4666.67,0],["2019-01-04",4666.67,4666.67,4666.67,4666.67,0],["2019-01-07",4375.01,4375.01,4375.01,4375.01,400],["2019-01-08",4375.01,4375.01,4375.01,4375.01,0],["2019-01-09",4375.01,4375.01,4375.01,4375.01,0],["2019-01-10",4375.01,4375.01,4375.01,4375.01,0],["2019-01-11",3986.12,4861.12,3986.12,4861.12,300],["2019-01-14",4569.45,4569.45,4569.45,4569.45,0],["2019-01-15",4569.45,4569.45,4569.45,4569.45,0],["2019-01-16",4812.51,5250.01,4812.51,5250.01,2000],["2019-01-17",4472.23,4472.23,4472.23,4472.23,100],["2019-01-18",4472.23,4472.23,4472.23,4472.23,0],["2019-01-21",4472.23,4472.23,4472.23,4472.23,0],["2019-01-22",4472.23,4472.23,4472.23,4472.23,0],["2019-01-23",4472.23,4472.23,4472.23,4472.23,0],["2019-01-24",4472.23,4472.23,4472.23,4472.23,0],["2019-01-25",4472.23,4472.23,4472.23,4472.23,0],["2019-01-28",4472.23,4472.23,4472.23,4472.23,0],["2019-01-29",4472.23,4472.23,4472.23,4472.23,0],["2019-01-30",4472.23,4472.23,4472.23,4472.23,0],["2019-01-31",4472.23,4472.23,4472.23,4472.23,0],["2019-02-01",4472.23,4472.23,4472.23,4472.23,0],["2019-02-11",4472.23,4472.23,4472.23,4472.23,0],["2019-02-12",4472.23,4472.23,4472.23,4472.23,0],["2019-02-13",5104.18,5104.18,3986.12,3986.12,800],["2019-02-14",4958.34,4958.34,4958.34,4958.34,0],["2019-02-15",4958.34,4958.34,4958.34,4958.34,0],["2019-02-18",4229.17,4229.17,4229.17,4229.17,100],["2019-02-19",4861.12,4861.12,4861.12,4861.12,100],["2019-02-20",4861.12,4861.12,4861.12,4861.12,0],["2019-02-21",5590.29,5590.29,5590.29,5590.29,100],["2019-02-22",4763.9,4763.9,4763.9,4763.9,100],["2019-02-25",4763.9,4763.9,4763.9,4763.9,0],["2019-02-26",4763.9,4763.9,4763.9,4763.9,0],["2019-02-27",4763.9,4763.9,4763.9,4763.9,0],["2019-02-28",4763.9,4763.9,4763.9,4763.9,0],["2019-03-01",4375.01,4375.01,4375.01,4375.01,3100],["2019-03-04",4763.9,4763.9,4763.9,4763.9,100],["2019-03-05",4812.51,4812.51,4812.51,4812.51,100],["2019-03-06",4812.51,4812.51,4812.51,4812.51,0],["2019-03-07",4423.62,4423.62,4375.01,4375.01,4900],["2019-03-08",4180.56,4180.56,4180.56,4180.56,600],["2019-03-11",4180.56,4180.56,4180.56,4180.56,0],["2019-03-12",4763.9,4763.9,4763.9,4763.9,100],["2019-03-13",4083.34,4375.01,4083.34,4375.01,1200],["2019-03-14",4861.12,4861.12,4375.01,4375.01,200],["2019-03-15",3986.12,3986.12,3937.51,3937.51,500],["2019-03-18",4520.84,4520.84,4375.01,4375.01,500],["2019-03-19",4472.23,4472.23,4472.23,4472.23,0],["2019-03-20",4472.23,4472.23,4472.23,4472.23,0],["2019-03-21",4472.23,4472.23,4472.23,4472.23,0],["2019-03-22",4131.95,4131.95,4131.95,4131.95,300],["2019-03-25",4423.62,4423.62,4423.62,4423.62,100],["2019-03-26",3888.9,4423.62,3888.9,4423.62,200],["2019-03-27",3986.12,3986.12,3986.12,3986.12,100],["2019-03-28",4569.45,4569.45,3548.62,4472.23,900],["2019-03-29",4326.4,4326.4,3986.12,3986.12,300],["2019-04-01",4666.67,4666.67,3986.12,3986.12,300],["2019-04-02",4861.12,4861.12,4083.34,4375.01,500],["2019-04-03",4375.01,4375.01,4375.01,4375.01,0],["2019-04-04",3937.51,4229.17,3888.9,4229.17,600],["2019-04-05",3986.12,4131.95,3986.12,4131.95,2400],["2019-04-08",4034.73,4034.73,4034.73,4034.73,0],["2019-04-09",3986.12,3986.12,3986.12,3986.12,100],["2019-04-10",4569.45,4569.45,4569.45,4569.45,100],["2019-04-11",4083.34,4083.34,4083.34,4083.34,200],["2019-04-12",3937.51,4277.79,3888.9,4277.79,400],["2019-04-16",3937.51,3937.51,3937.51,3937.51,100],["2019-04-17",3937.51,3937.51,3937.51,3937.51,0],["2019-04-18",3937.51,3937.51,3937.51,3937.51,300],["2019-04-19",3937.51,3937.51,3937.51,3937.51,0],["2019-04-22",3840.28,3840.28,3840.28,3840.28,200],["2019-04-23",3888.9,3888.9,3888.9,3888.9,100],["2019-04-24",3888.9,3888.9,3888.9,3888.9,0],["2019-04-25",4247.08,4247.08,4247.08,4247.08,100],["2019-04-26",4247.08,4247.08,4247.08,4247.08,0],["2019-05-02",4502.93,4502.93,4502.93,4502.93,100],["2019-05-03",4502.93,4502.93,4502.93,4502.93,0],["2019-05-06",3940.07,3940.07,3940.07,3940.07,1000],["2019-05-07",3581.88,3581.88,3581.88,3581.88,200],["2019-05-08",4093.57,4093.57,4093.57,4093.57,1300],["2019-05-09",4093.57,4093.57,4093.57,4093.57,0],["2019-05-10",4400.59,4400.59,4400.59,4400.59,100],["2019-05-13",4861.12,5014.63,4861.12,4963.46,1000],["2019-05-14",5679.83,5679.83,4247.08,4247.08,700],["2019-05-15",6140.36,6140.36,4656.44,4656.44,2913400],["2019-05-16",6038.02,6038.02,6038.02,6038.02,0],["2019-05-17",6038.02,6038.02,6038.02,6038.02,0],["2019-05-20",5168.14,5168.14,5168.14,5168.14,100],["2019-05-21",4400.59,4605.27,4400.59,4605.27,300],["2019-05-22",4451.76,4451.76,4451.76,4451.76,0],["2019-05-23",4144.74,4144.74,4144.74,4144.74,100],["2019-05-24",4451.76,4451.76,4451.76,4451.76,100],["2019-05-27",4400.59,4451.76,4400.59,4451.76,2200],["2019-05-28",3991.23,4042.4,3786.56,3837.73,2200],["2019-05-29",4349.42,4349.42,3581.88,3581.88,200],["2019-05-30",3786.56,4349.42,3786.56,4349.42,200],["2019-05-31",4247.08,4247.08,4247.08,4247.08,100],["2019-06-03",4195.91,4247.08,4195.91,4247.08,200],["2019-06-04",3888.9,4093.57,3888.9,4093.57,400],["2019-06-05",4093.57,4093.57,4093.57,4093.57,400],["2019-06-06",4093.57,4093.57,4093.57,4093.57,5800],["2019-06-07",4093.57,4093.57,4093.57,4093.57,0],["2019-06-10",3735.39,3735.39,3684.22,3684.22,300],["2019-06-11",3684.22,3684.22,3684.22,3684.22,0],["2019-06-12",3684.22,3684.22,3684.22,3684.22,0],["2019-06-13",3684.22,3684.22,3684.22,3684.22,0],["2019-06-14",3684.22,3684.22,3684.22,3684.22,0],["2019-06-17",3684.22,3684.22,3684.22,3684.22,0],["2019-06-18",3684.22,3684.22,3684.22,3684.22,0],["2019-06-19",4195.91,4195.91,4195.91,4195.91,100],["2019-06-20",4195.91,4195.91,4195.91,4195.91,0],["2019-06-21",4195.91,4195.91,4195.91,4195.91,0],["2019-06-24",4195.91,4195.91,4195.91,4195.91,0],["2019-06-25",4195.91,4195.91,4195.91,4195.91,0],["2019-06-26",3735.39,3735.39,3735.39,3735.39,100],["2019-06-27",3735.39,3735.39,3735.39,3735.39,0],["2019-06-28",3735.39,3735.39,3735.39,3735.39,0],["2019-07-01",3735.39,3735.39,3735.39,3735.39,200],["2019-07-02",3735.39,3735.39,3633.05,3633.05,500],["2019-07-03",3633.05,3633.05,3633.05,3633.05,0],["2019-07-04",3633.05,3633.05,3633.05,3633.05,0],["2019-07-05",3633.05,3633.05,3633.05,3633.05,0],["2019-07-08",3633.05,3633.05,3633.05,3633.05,100],["2019-07-09",3633.05,3633.05,3633.05,3633.05,0],["2019-07-10",3888.9,3888.9,3837.73,3837.73,200],["2019-07-11",3888.9,3888.9,3888.9,3888.9,0],["2019-07-12",3888.9,3888.9,3888.9,3888.9,0],["2019-07-15",3888.9,3888.9,3888.9,3888.9,0],["2019-07-16",3735.39,3735.39,3735.39,3735.39,100],["2019-07-17",3735.39,3735.39,3735.39,3735.39,0],["2019-07-18",3735.39,3735.39,3735.39,3735.39,0],["2019-07-19",3735.39,3735.39,3735.39,3735.39,0],["2019-07-22",4247.08,4247.08,4247.08,4247.08,100],["2019-07-23",4247.08,4247.08,4247.08,4247.08,0],["2019-07-24",4247.08,4247.08,4247.08,4247.08,0],["2019-07-25",3735.39,3735.39,3735.39,3735.39,100],["2019-07-26",3735.39,3735.39,3735.39,3735.39,0],["2019-07-29",4247.08,4247.08,3735.39,4247.08,12400],["2019-07-30",4247.08,4247.08,4195.91,4195.91,600],["2019-07-31",4349.42,4809.95,4349.42,4809.95,3000],["2019-08-01",4809.95,4809.95,4809.95,4809.95,400],["2019-08-02",5526.33,5526.33,5526.33,5526.33,800],["2019-08-05",5219.31,5475.16,5219.31,5475.16,9500],["2019-08-06",5475.16,5475.16,5475.16,5475.16,0],["2019-08-07",5475.16,5475.16,5475.16,5475.16,0],["2019-08-08",5475.16,5475.16,5475.16,5475.16,1663333],["2019-08-09",5475.16,5475.16,5475.16,5475.16,1247500],["2019-08-12",5475.16,5475.16,5475.16,5475.16,0],["2019-08-13",5475.16,5475.16,5475.16,5475.16,0],["2019-08-14",5475.16,5475.16,5475.16,5475.16,0],["2019-08-15",5475.16,5475.16,5475.16,5475.16,0],["2019-08-16",5475.16,5475.16,5475.16,5475.16,0],["2019-08-19",5475.16,5475.16,5475.16,5475.16,0],["2019-08-20",4656.44,4656.44,4656.44,4656.44,100],["2019-08-21",4656.44,4656.44,4656.44,4656.44,0],["2019-08-22",4656.44,4656.44,4656.44,4656.44,0],["2019-08-23",4656.44,4656.44,4656.44,4656.44,0],["2019-08-26",4656.44,4656.44,4656.44,4656.44,0],["2019-08-27",3991.23,3991.23,3991.23,3991.23,1000],["2019-08-28",3991.23,3991.23,3991.23,3991.23,0],["2019-08-29",3991.23,3991.23,3991.23,3991.23,0],["2019-08-30",3991.23,3991.23,3991.23,3991.23,0],["2019-09-03",3991.23,3991.23,3991.23,3991.23,0],["2019-09-04",3991.23,3991.23,3991.23,3991.23,0],["2019-09-05",3991.23,3991.23,3991.23,3991.23,0],["2019-09-06",3991.23,3991.23,3991.23,3991.23,0],["2019-09-09",3991.23,3991.23,3991.23,3991.23,0],["2019-09-10",3991.23,3991.23,3991.23,3991.23,0],["2019-09-11",3991.23,3991.23,3991.23,3991.23,0],["2019-09-12",3991.23,3991.23,3991.23,3991.23,0],["2019-09-13",3991.23,3991.23,3991.23,3991.23,0],["2019-09-16",3991.23,3991.23,3991.23,3991.23,0],["2019-09-17",3991.23,3991.23,3991.23,3991.23,0],["2019-09-18",3991.23,3991.23,3991.23,3991.23,0],["2019-09-19",3991.23,3991.23,3991.23,3991.23,0],["2019-09-20",3991.23,3991.23,3991.23,3991.23,0],["2019-09-23",3991.23,3991.23,3991.23,3991.23,0],["2019-09-24",3991.23,3991.23,3991.23,3991.23,0],["2019-09-25",3991.23,3991.23,3991.23,3991.23,0],["2019-09-26",3991.23,3991.23,3991.23,3991.23,0],["2019-09-27",3991.23,3991.23,3991.23,3991.23,0],["2019-09-30",3991.23,3991.23,3991.23,3991.23,0],["2019-10-01",3991.23,3991.23,3991.23,3991.23,0],["2019-10-02",3991.23,3991.23,3991.23,3991.23,0],["2019-10-03",3991.23,3991.23,3991.23,3991.23,0],["2019-10-04",3991.23,3991.23,3991.23,3991.23,0],["2019-10-07",3581.88,3581.88,3581.88,3581.88,600],["2019-10-08",3581.88,3581.88,3581.88,3581.88,0],["2019-10-09",3581.88,3581.88,3581.88,3581.88,0],["2019-10-10",3581.88,3581.88,3581.88,3581.88,0],["2019-10-11",3581.88,3581.88,3581.88,3581.88,0],["2019-10-14",3581.88,3581.88,3581.88,3581.88,0],["2019-10-15",3581.88,3581.88,3581.88,3581.88,0],["2019-10-16",4093.57,4093.57,4093.57,4093.57,100],["2019-10-17",4605.27,4605.27,4605.27,4605.27,100],["2019-10-18",4605.27,4605.27,4605.27,4605.27,0],["2019-10-21",4912.29,4912.29,4912.29,4912.29,100],["2019-10-22",4912.29,4912.29,4912.29,4912.29,0],["2019-10-23",4912.29,4912.29,4912.29,4912.29,0],["2019-10-24",4912.29,4912.29,4912.29,4912.29,0],["2019-10-25",4912.29,4912.29,4912.29,4912.29,0],["2019-10-28",5628.66,5628.66,5628.66,5628.66,300],["2019-10-29",5628.66,5628.66,5628.66,5628.66,0],["2019-10-30",5628.66,5628.66,5628.66,5628.66,0],["2019-10-31",5628.66,5628.66,5628.66,5628.66,0],["2019-11-01",5628.66,5628.66,5628.66,5628.66,0],["2019-11-04",4809.95,4809.95,4809.95,4809.95,100],["2019-11-05",4809.95,4809.95,4809.95,4809.95,0],["2019-11-06",4809.95,4809.95,4809.95,4809.95,0],["2019-11-07",4809.95,4809.95,4809.95,4809.95,100],["2019-11-08",4809.95,4809.95,4093.57,4093.57,1100],["2019-11-11",4809.95,5423.99,4093.57,4093.57,21700],["2019-11-12",5884.51,5884.51,5884.51,5884.51,1000],["2019-11-13",5884.51,5884.51,5884.51,5884.51,1984131],["2019-11-14",5884.51,5884.51,5884.51,5884.51,0],["2019-11-15",5884.51,5884.51,5884.51,5884.51,0],["2019-11-18",5884.51,5884.51,5884.51,5884.51,0],["2019-11-19",5884.51,5884.51,5884.51,5884.51,0],["2019-11-20",6140.36,6652.06,5014.63,5014.63,900],["2019-11-21",5884.51,5884.51,5884.51,5884.51,0],["2019-11-22",5884.51,5884.51,5884.51,5884.51,0],["2019-11-25",5884.51,5884.51,5884.51,5884.51,0],["2019-11-26",5014.63,6652.06,5014.63,5014.63,1900],["2019-11-27",6396.21,6396.21,6396.21,6396.21,100],["2019-11-28",6652.06,6652.06,5475.16,6652.06,500],["2019-11-29",6396.21,6396.21,6396.21,6396.21,0],["2019-12-02",6396.21,6396.21,6396.21,6396.21,0],["2019-12-03",6396.21,6396.21,6396.21,6396.21,0],["2019-12-04",6396.21,6396.21,6396.21,6396.21,0],["2019-12-05",6396.21,6396.21,6396.21,6396.21,0],["2019-12-06",6396.21,6396.21,6396.21,6396.21,0],["2019-12-09",7347.71,7347.71,5444.71,5444.71,2500],["2019-12-10",7559.16,7664.88,7559.16,7664.88,1000],["2019-12-11",6977.68,8563.52,6501.93,8193.49,6800],["2019-12-12",7612.02,7612.02,7612.02,7612.02,0],["2019-12-13",7612.02,7612.02,7612.02,7612.02,0],["2019-12-16",7612.02,7612.02,7612.02,7612.02,0],["2019-12-17",7612.02,7612.02,7612.02,7612.02,0],["2019-12-18",7612.02,7612.02,7612.02,7612.02,0],["2019-12-19",7612.02,7612.02,7612.02,7612.02,0],["2019-12-20",7612.02,7612.02,7612.02,7612.02,0],["2019-12-23",7612.02,7612.02,7612.02,7612.02,0],["2019-12-24",7612.02,7612.02,7612.02,7612.02,0],["2019-12-25",7612.02,7612.02,7612.02,7612.02,0],["2019-12-26",7612.02,7612.02,7612.02,7612.02,0],["2019-12-27",7612.02,7612.02,7612.02,7612.02,0],["2019-12-30",7612.02,7612.02,7612.02,7612.02,0],["2019-12-31",7612.02,7612.02,7612.02,7612.02,0],["2020-01-02",7612.02,7612.02,7612.02,7612.02,0],["2020-01-03",7612.02,7612.02,7612.02,7612.02,0],["2020-01-06",7612.02,7612.02,7612.02,7612.02,0],["2020-01-07",7612.02,7612.02,7612.02,7612.02,0],["2020-01-08",7612.02,7612.02,7612.02,7612.02,0],["2020-01-09",7612.02,7612.02,7612.02,7612.02,0],["2020-01-10",7612.02,7612.02,7612.02,7612.02,0],["2020-01-13",7612.02,7612.02,7612.02,7612.02,0],["2020-01-14",7612.02,7612.02,7612.02,7612.02,0],["2020-01-15",7612.02,7612.02,7612.02,7612.02,0],["2020-01-16",7612.02,7612.02,7612.02,7612.02,0],["2020-01-17",7612.02,7612.02,7612.02,7612.02,0],["2020-01-20",7612.02,7612.02,7612.02,7612.02,0],["2020-01-21",7612.02,7612.02,7612.02,7612.02,0],["2020-01-22",7612.02,7612.02,7612.02,7612.02,0],["2020-01-30",7612.02,7612.02,7612.02,7612.02,0],["2020-01-31",7612.02,7612.02,7612.02,7612.02,0],["2020-02-03",7612.02,7612.02,7612.02,7612.02,0],["2020-02-04",7612.02,7612.02,7612.02,7612.02,0],["2020-02-05",7612.02,7612.02,7612.02,7612.02,0],["2020-02-06",7612.02,7612.02,7612.02,7612.02,0],["2020-02-07",6343.35,6343.35,5814.74,5814.74,800],["2020-02-10",5286.12,5286.12,5286.12,5286.12,600],["2020-02-11",5286.12,5286.12,5286.12,5286.12,0],["2020-02-12",5286.12,5286.12,5286.12,5286.12,0],["2020-02-13",5286.12,5286.12,5286.12,5286.12,0],["2020-02-14",5286.12,5286.12,5286.12,5286.12,0],["2020-02-17",5286.12,5286.12,5286.12,5286.12,0],["2020-02-18",5286.12,5286.12,5286.12,5286.12,0],["2020-02-19",5286.12,5286.12,5286.12,5286.12,0],["2020-02-20",5550.43,5550.43,5550.43,5550.43,200],["2020-02-21",5550.43,5550.43,5550.43,5550.43,0],["2020-02-24",5550.43,5550.43,5550.43,5550.43,0],["2020-02-25",5550.43,5550.43,5550.43,5550.43,0],["2020-02-26",5550.43,5550.43,5550.43,5550.43,0],["2020-02-27",5550.43,5550.43,5550.43,5550.43,0],["2020-02-28",4757.51,4757.51,4757.51,4757.51,600],["2020-03-02",4757.51,4757.51,4757.51,4757.51,0],["2020-03-03",5444.71,5444.71,5444.71,5444.71,100],["2020-03-04",5444.71,5444.71,5444.71,5444.71,0],["2020-03-05",5444.71,5444.71,5444.71,5444.71,0],["2020-03-06",5444.71,5444.71,5444.71,5444.71,0],["2020-03-09",5444.71,5444.71,5444.71,5444.71,0],["2020-03-10",5444.71,5444.71,5444.71,5444.71,0],["2020-03-11",5444.71,5444.71,5444.71,5444.71,0],["2020-03-12",5444.71,5444.71,5444.71,5444.71,0],["2020-03-13",5444.71,5444.71,5444.71,5444.71,0],["2020-03-16",5444.71,5444.71,5444.71,5444.71,0],["2020-03-17",5444.71,5444.71,5444.71,5444.71,0],["2020-03-18",5444.71,5444.71,5444.71,5444.71,0],["2020-03-19",5444.71,5444.71,5444.71,5444.71,0],["2020-03-20",5709.01,5709.01,4757.51,4757.51,5200],["2020-03-23",5603.29,5603.29,5603.29,5603.29,0],["2020-03-24",5603.29,5603.29,5603.29,5603.29,0],["2020-03-25",5603.29,5603.29,5603.29,5603.29,0],["2020-03-26",5603.29,5603.29,5603.29,5603.29,0],["2020-03-27",5603.29,5603.29,5603.29,5603.29,0],["2020-03-30",5603.29,5603.29,5603.29,5603.29,0],["2020-03-31",5603.29,5603.29,5603.29,5603.29,0],["2020-04-01",5603.29,5603.29,5603.29,5603.29,0],["2020-04-03",5603.29,5603.29,5603.29,5603.29,0],["2020-04-06",5603.29,5603.29,5603.29,5603.29,0],["2020-04-07",5603.29,5603.29,5603.29,5603.29,0],["2020-04-08",5603.29,5603.29,5603.29,5603.29,0],["2020-04-09",5603.29,5603.29,5603.29,5603.29,0],["2020-04-10",4810.37,4810.37,4810.37,4810.37,100],["2020-04-13",5497.57,5497.57,4810.37,4810.37,200],["2020-04-14",5180.4,5180.4,5180.4,5180.4,0],["2020-04-15",5180.4,5180.4,5180.4,5180.4,0],["2020-04-16",5867.6,5867.6,4757.51,4757.51,1100],["2020-04-17",5497.57,5497.57,5497.57,5497.57,100],["2020-04-20",5497.57,5497.57,5497.57,5497.57,0],["2020-04-21",4704.65,4757.51,4704.65,4757.51,200],["2020-04-22",5338.99,5338.99,5338.99,5338.99,100],["2020-04-23",4651.79,4757.51,4651.79,4757.51,800],["2020-04-24",5338.99,5338.99,4651.79,4651.79,1000],["2020-04-27",5021.82,5021.82,5021.82,5021.82,0],["2020-04-28",5021.82,5021.82,5021.82,5021.82,0],["2020-04-29",5021.82,5021.82,5021.82,5021.82,0],["2020-05-04",5709.01,5761.87,5709.01,5761.87,400],["2020-05-05",5761.87,5761.87,5761.87,5761.87,0],["2020-05-06",5761.87,5761.87,5761.87,5761.87,0],["2020-05-07",5761.87,5761.87,5761.87,5761.87,0],["2020-05-08",5761.87,5761.87,5761.87,5761.87,0],["2020-05-11",5761.87,5761.87,5761.87,5761.87,0],["2020-05-12",5761.87,5761.87,5761.87,5761.87,0],["2020-05-13",5761.87,5761.87,5761.87,5761.87,0],["2020-05-14",4916.1,4916.1,4916.1,4916.1,400],["2020-05-15",4916.1,4916.1,4916.1,4916.1,0],["2020-05-18",4546.07,4546.07,4493.21,4493.21,2000],["2020-05-19",4493.21,5127.54,4493.21,5127.54,200],["2020-05-20",4810.37,4810.37,4810.37,4810.37,0],["2020-05-21",4810.37,4810.37,4810.37,4810.37,0],["2020-05-22",4810.37,4810.37,4810.37,4810.37,0],["2020-05-25",5497.57,5497.57,4493.21,4493.21,300],["2020-05-26",4810.37,4810.37,4810.37,4810.37,0],["2020-05-27",4810.37,4810.37,4810.37,4810.37,0],["2020-05-28",4810.37,4810.37,4810.37,4810.37,0],["2020-05-29",4810.37,4810.37,4810.37,4810.37,0],["2020-06-01",4810.37,4810.37,4810.37,4810.37,100],["2020-06-02",4810.37,4810.37,4810.37,4810.37,0],["2020-06-03",4651.79,4651.79,4651.79,4651.79,300],["2020-06-04",5338.99,5338.99,5338.99,5338.99,100],["2020-06-05",5338.99,5338.99,5338.99,5338.99,0],["2020-06-08",5338.99,5338.99,5338.99,5338.99,0],["2020-06-09",5338.99,5338.99,5338.99,5338.99,0],["2020-06-10",5338.99,5338.99,5338.99,5338.99,0],["2020-06-11",5338.99,5338.99,5338.99,5338.99,0],["2020-06-12",5338.99,5338.99,5338.99,5338.99,0],["2020-06-15",5338.99,5338.99,5338.99,5338.99,0],["2020-06-16",5338.99,5338.99,5338.99,5338.99,0],["2020-06-17",5338.99,5338.99,5338.99,5338.99,0],["2020-06-18",5338.99,5338.99,5338.99,5338.99,0],["2020-06-19",5338.99,5338.99,5338.99,5338.99,0],["2020-06-22",5338.99,5338.99,5338.99,5338.99,0],["2020-06-23",5338.99,5338.99,5338.99,5338.99,0],["2020-06-24",5338.99,5338.99,5338.99,5338.99,0],["2020-06-25",5338.99,5338.99,5338.99,5338.99,0],["2020-06-26",5180.4,5180.4,5180.4,5180.4,100],["2020-06-29",5180.4,5180.4,5180.4,5180.4,0],["2020-06-30",5180.4,5180.4,5180.4,5180.4,0],["2020-07-01",4810.37,4810.37,4810.37,4810.37,100],["2020-07-02",4810.37,4810.37,4810.37,4810.37,0],["2020-07-03",4810.37,4810.37,4810.37,4810.37,0],["2020-07-06",4810.37,4810.37,4810.37,4810.37,0],["2020-07-07",4810.37,4810.37,4810.37,4810.37,0],["2020-07-08",4810.37,4810.37,4810.37,4810.37,0],["2020-07-09",4810.37,4810.37,4810.37,4810.37,0],["2020-07-10",4810.37,4810.37,4810.37,4810.37,0],["2020-07-13",4810.37,4810.37,4810.37,4810.37,0],["2020-07-14",4810.37,4810.37,4810.37,4810.37,0],["2020-07-15",4810.37,4810.37,4810.37,4810.37,0],["2020-07-16",4810.37,4810.37,4810.37,4810.37,0],["2020-07-17",4810.37,4810.37,4810.37,4810.37,0],["2020-07-20",4810.37,4810.37,4810.37,4810.37,0],["2020-07-21",4810.37,4810.37,4810.37,4810.37,0],["2020-07-22",4810.37,4810.37,4810.37,4810.37,0],["2020-07-23",4810.37,4810.37,4810.37,4810.37,0],["2020-07-24",4810.37,4810.37,4810.37,4810.37,0],["2020-07-27",5489.48,5489.48,5489.48,5489.48,100],["2020-07-28",5489.48,5489.48,5489.48,5489.48,0],["2020-07-29",5489.48,5489.48,5489.48,5489.48,0],["2020-07-30",5489.48,5489.48,5489.48,5489.48,0],["2020-07-31",5489.48,5489.48,5489.48,5489.48,0],["2020-08-03",5489.48,5489.48,5489.48,5489.48,0],["2020-08-04",5489.48,5489.48,5489.48,5489.48,100],["2020-08-05",5489.48,5489.48,5489.48,5489.48,0],["2020-08-06",5489.48,5489.48,5489.48,5489.48,0],["2020-08-07",5489.48,5489.48,5489.48,5489.48,100],["2020-08-10",5546.08,5546.08,5546.08,5546.08,100],["2020-08-11",5546.08,5546.08,5546.08,5546.08,0],["2020-08-12",5546.08,5546.08,5546.08,5546.08,0],["2020-08-13",5546.08,5546.08,5546.08,5546.08,0],["2020-08-14",5546.08,5546.08,5546.08,5546.08,0],["2020-08-17",6372.09,6372.09,6372.09,6372.09,300],["2020-08-18",6372.09,6372.09,6372.09,6372.09,0],["2020-08-19",6372.09,6372.09,6372.09,6372.09,0],["2020-08-20",6372.09,6372.09,6372.09,6372.09,0],["2020-08-21",6372.09,6372.09,6372.09,6372.09,0],["2020-08-24",6372.09,6372.09,6372.09,6372.09,0],["2020-08-25",6372.09,6372.09,6372.09,6372.09,0],["2020-08-26",6372.09,6372.09,6372.09,6372.09,0],["2020-08-27",6372.09,6372.09,6372.09,6372.09,0],["2020-08-28",6372.09,6372.09,6372.09,6372.09,0],["2020-08-31",6372.09,6372.09,6372.09,6372.09,0],["2020-09-01",6372.09,6372.09,6372.09,6372.09,0],["2020-09-03",6372.09,6372.09,6372.09,6372.09,0],["2020-09-04",6372.09,6372.09,6372.09,6372.09,0],["2020-09-07",6372.09,6372.09,6372.09,6372.09,0],["2020-09-08",6372.09,6372.09,6372.09,6372.09,0],["2020-09-09",6372.09,6372.09,6372.09,6372.09,0],["2020-09-10",6372.09,6372.09,6372.09,6372.09,0],["2020-09-11",6372.09,6372.09,6372.09,6372.09,0],["2020-09-14",6372.09,6372.09,6372.09,6372.09,0],["2020-09-15",6372.09,6372.09,6372.09,6372.09,0],["2020-09-16",6372.09,6372.09,6372.09,6372.09,0],["2020-09-17",6372.09,6372.09,6372.09,6372.09,0],["2020-09-18",5428.08,5428.08,5428.08,5428.08,1500],["2020-09-21",5900.08,5900.08,5900.08,5900.08,100],["2020-09-22",5900.08,5900.08,5900.08,5900.08,0],["2020-09-23",5900.08,5900.08,5900.08,5900.08,0],["2020-09-24",5900.08,5900.08,5900.08,5900.08,0],["2020-09-25",5900.08,5900.08,5900.08,5900.08,0],["2020-09-28",5900.08,5900.08,5900.08,5900.08,0],["2020-09-29",5900.08,5900.08,5900.08,5900.08,0],["2020-09-30",5900.08,5900.08,5900.08,5900.08,0],["2020-10-01",5900.08,5900.08,5900.08,5900.08,0],["2020-10-02",5900.08,5900.08,5900.08,5900.08,0],["2020-10-05",5900.08,5900.08,5900.08,5900.08,0],["2020-10-06",5900.08,5900.08,5900.08,5900.08,0],["2020-10-07",5900.08,5900.08,5900.08,5900.08,0],["2020-10-08",5841.08,5841.08,5841.08,5841.08,1000],["2020-10-09",5605.08,5605.08,5605.08,5605.08,100],["2020-10-12",5605.08,5605.08,5605.08,5605.08,0],["2020-10-13",5605.08,5605.08,5605.08,5605.08,0],["2020-10-14",5605.08,5605.08,5605.08,5605.08,0],["2020-10-15",5605.08,5605.08,5605.08,5605.08,0],["2020-10-16",5605.08,5605.08,5605.08,5605.08,0],["2020-10-19",5605.08,5605.08,5605.08,5605.08,0],["2020-10-20",5605.08,5605.08,5605.08,5605.08,0],["2020-10-21",5605.08,5605.08,5605.08,5605.08,0],["2020-10-22",5841.08,5841.08,5841.08,5841.08,100],["2020-10-23",5841.08,5841.08,5841.08,5841.08,0],["2020-10-26",5841.08,5841.08,5841.08,5841.08,0],["2020-10-27",5841.08,5841.08,5841.08,5841.08,0],["2020-10-28",5841.08,5841.08,5841.08,5841.08,0],["2020-10-29",5841.08,5841.08,5841.08,5841.08,0],["2020-10-30",5841.08,5841.08,5841.08,5841.08,0],["2020-11-02",5841.08,5841.08,5841.08,5841.08,0],["2020-11-03",5841.08,5841.08,5841.08,5841.08,0],["2020-11-04",5841.08,5841.08,5841.08,5841.08,0],["2020-11-05",5841.08,5841.08,5841.08,5841.08,0],["2020-11-06",5015.07,5015.07,5015.07,5015.07,1200],["2020-11-09",5723.08,5723.08,5723.08,5723.08,100],["2020-11-10",5723.08,5723.08,5723.08,5723.08,0],["2020-11-11",5723.08,5723.08,5723.08,5723.08,0],["2020-11-12",5723.08,5723.08,5723.08,5723.08,0],["2020-11-13",5723.08,5723.08,5723.08,5723.08,0],["2020-11-16",5723.08,5723.08,5723.08,5723.08,0],["2020-11-17",5723.08,5723.08,5723.08,5723.08,0],["2020-11-18",5723.08,5723.08,5723.08,5723.08,0],["2020-11-19",5723.08,5723.08,5723.08,5723.08,0],["2020-11-20",5723.08,5723.08,5723.08,5723.08,0],["2020-11-23",5723.08,5723.08,5723.08,5723.08,0],["2020-11-24",5723.08,5723.08,5723.08,5723.08,0],["2020-11-25",5841.08,5841.08,5841.08,5841.08,100],["2020-11-26",5782.08,5782.08,5782.08,5782.08,100],["2020-11-27",5782.08,5782.08,5782.08,5782.08,0],["2020-11-30",5782.08,5782.08,5782.08,5782.08,0],["2020-12-01",5782.08,5782.08,5782.08,5782.08,0],["2020-12-02",5782.08,5782.08,5782.08,5782.08,0],["2020-12-03",5782.08,5782.08,5782.08,5782.08,0],["2020-12-04",5782.08,5782.08,5782.08,5782.08,0],["2020-12-07",5782.08,5782.08,5782.08,5782.08,0],["2020-12-08",5782.08,5782.08,5782.08,5782.08,0],["2020-12-09",5782.08,5782.08,5782.08,5782.08,0],["2020-12-10",5782.08,5782.08,5782.08,5782.08,0],["2020-12-11",5782.08,5782.08,5782.08,5782.08,0],["2020-12-14",5782.08,5782.08,5782.08,5782.08,0],["2020-12-15",5782.08,5782.08,5782.08,5782.08,0],["2020-12-16",5782.08,5782.08,5782.08,5782.08,0],["2020-12-17",5782.08,5782.08,5782.08,5782.08,0],["2020-12-18",5782.08,5782.08,5782.08,5782.08,0],["2020-12-21",5782.08,5782.08,5782.08,5782.08,0],["2020-12-22",5782.08,5782.08,5782.08,5782.08,0],["2020-12-23",5310.07,5310.07,5310.07,5310.07,100],["2020-12-24",5841.08,5841.08,5841.08,5841.08,100],["2020-12-25",5841.08,5841.08,5841.08,5841.08,0],["2020-12-28",5074.07,5074.07,5074.07,5074.07,100],["2020-12-29",5782.08,5782.08,5782.08,5782.08,100],["2020-12-30",5841.08,5841.08,5841.08,5841.08,3000],["2020-12-31",5841.08,5841.08,5841.08,5841.08,1000],["2021-01-04",5841.08,5841.08,5841.08,5841.08,0],["2021-01-05",5841.08,5841.08,5841.08,5841.08,0],["2021-01-06",5841.08,5841.08,5841.08,5841.08,0],["2021-01-07",5841.08,5841.08,5841.08,5841.08,0],["2021-01-08",5841.08,5841.08,5841.08,5841.08,0],["2021-01-11",5841.08,5841.08,5841.08,5841.08,0],["2021-01-12",5841.08,5841.08,5841.08,5841.08,0],["2021-01-13",5841.08,5841.08,5841.08,5841.08,0],["2021-01-14",6667.09,6667.09,6667.09,6667.09,100],["2021-01-15",5900.08,5900.08,5723.08,5723.08,1100],["2021-01-18",5723.08,5723.08,5723.08,5723.08,100],["2021-01-19",5015.07,5015.07,5015.07,5015.07,100],["2021-01-20",5664.08,5664.08,5664.08,5664.08,100],["2021-01-21",5074.07,5074.07,5074.07,5074.07,100],["2021-01-22",5723.08,5723.08,5310.07,5310.07,400],["2021-01-25",5428.08,5428.08,5428.08,5428.08,200],["2021-01-26",5428.08,5428.08,5428.08,5428.08,0],["2021-01-27",5428.08,5428.08,5428.08,5428.08,0],["2021-01-28",6195.09,6195.09,6195.09,6195.09,100],["2021-01-29",6195.09,6195.09,6195.09,6195.09,0],["2021-02-01",6195.09,6195.09,6195.09,6195.09,0],["2021-02-02",6195.09,6195.09,6195.09,6195.09,0],["2021-02-03",6195.09,6195.09,6195.09,6195.09,0],["2021-02-04",6195.09,6195.09,6195.09,6195.09,0],["2021-02-05",6195.09,6195.09,6195.09,6195.09,0],["2021-02-08",6195.09,6195.09,6195.09,6195.09,0],["2021-02-09",6195.09,6195.09,6195.09,6195.09,0],["2021-02-17",6195.09,6195.09,6195.09,6195.09,0],["2021-02-18",6195.09,6195.09,6195.09,6195.09,0],["2021-02-19",6018.08,6018.08,5959.08,6018.08,1800],["2021-02-22",6018.08,6018.08,6018.08,6018.08,0],["2021-02-23",6018.08,6018.08,6018.08,6018.08,0],["2021-02-24",6018.08,6018.08,6018.08,6018.08,0],["2021-02-25",6903.1,6903.1,5959.08,5959.08,700],["2021-02-26",5959.08,5959.08,5959.08,5959.08,100],["2021-03-01",5841.08,5841.08,5428.08,5428.08,1000],["2021-03-02",6195.09,6195.09,6195.09,6195.09,100],["2021-03-03",5428.08,5428.08,5428.08,5428.08,300],["2021-03-04",6136.08,6136.08,6136.08,6136.08,100],["2021-03-05",6136.08,6136.08,6136.08,6136.08,0],["2021-03-08",5782.08,5782.08,5782.08,5782.08,200],["2021-03-09",5782.08,5782.08,5782.08,5782.08,0],["2021-03-10",6608.09,6608.09,6608.09,6608.09,100],["2021-03-11",5900.08,5900.08,5900.08,5900.08,2400],["2021-03-12",5723.08,5723.08,5251.07,5251.07,1000],["2021-03-15",6077.08,6077.08,6018.08,6018.08,400],["2021-03-16",6018.08,6077.08,6018.08,6077.08,2600],["2021-03-17",6018.08,6431.09,6018.08,6136.08,2700],["2021-03-18",6077.08,6431.09,6077.08,6077.08,9200],["2021-03-19",6077.08,6785.09,6077.08,6667.09,116600],["2021-03-22",6667.09,7257.1,6667.09,7257.1,21700],["2021-03-23",7788.11,7965.11,7788.11,7965.11,31100],["2021-03-24",7375.1,8614.12,6903.1,7965.11,47800],["2021-03-25",7375.1,7434.1,7257.1,7375.1,35900],["2021-03-26",6785.09,6962.1,6785.09,6903.1,11300],["2021-03-29",6726.09,6844.09,6490.09,6667.09,25800],["2021-03-30",6608.09,7316.1,6608.09,7257.1,16600],["2021-03-31",7021.1,7198.1,6608.09,7198.1,2800],["2021-04-01",6903.1,6962.1,6785.09,6962.1,9000],["2021-04-02",6785.09,6844.09,6785.09,6785.09,6100],["2021-04-05",6785.09,6844.09,6785.09,6844.09,2900],["2021-04-06",6785.09,6785.09,6608.09,6608.09,19000],["2021-04-07",6785.09,7080.1,6785.09,7080.1,36700],["2021-04-08",7493.1,7493.1,6903.1,6962.1,900],["2021-04-09",6785.09,7080.1,6667.09,7080.1,8600],["2021-04-12",6785.09,6962.1,6785.09,6785.09,5100],["2021-04-13",6785.09,6785.09,6608.09,6785.09,11600],["2021-04-14",6667.09,6844.09,6667.09,6726.09,2200],["2021-04-15",6962.1,7080.1,6726.09,7080.1,12000],["2021-04-16",7080.1,7375.1,6785.09,6844.09,16800],["2021-04-19",7316.1,7316.1,7080.1,7080.1,600],["2021-04-20",7139.1,7375.1,7080.1,7080.1,4400],["2021-04-22",6726.09,6726.09,6195.09,6490.09,6400],["2021-04-23",6490.09,6490.09,6254.09,6490.09,2400],["2021-04-26",6490.09,6490.09,6490.09,6490.09,0],["2021-04-27",6490.09,6726.09,6490.09,6726.09,1700],["2021-04-28",6490.09,6490.09,6490.09,6490.09,1200],["2021-04-29",6608.09,6608.09,6490.09,6490.09,900],["2021-05-04",6136.08,6195.09,5782.08,6077.08,5100],["2021-05-05",6018.08,6077.08,5900.08,6077.08,6900],["2021-05-06",6195.09,6195.09,6195.09,6195.09,600],["2021-05-07",6372.09,6372.09,6018.08,6254.09,10900],["2021-05-10",6195.09,6195.09,6195.09,6195.09,0],["2021-05-11",6195.09,6195.09,6195.09,6195.09,300],["2021-05-12",6136.08,6195.09,6136.08,6195.09,2300],["2021-05-13",6195.09,6195.09,6195.09,6195.09,300],["2021-05-14",6431.09,6431.09,6431.09,6431.09,100],["2021-05-17",6431.09,6490.09,6431.09,6490.09,9200],["2021-05-18",6490.09,6490.09,6490.09,6490.09,0],["2021-05-19",6785.09,6785.09,6490.09,6785.09,3600],["2021-05-20",6785.09,6785.09,6726.09,6785.09,7000],["2021-05-21",6903.1,7021.1,6903.1,7021.1,1100],["2021-05-24",6962.1,6962.1,6962.1,6962.1,2100],["2021-05-25",7080.1,7198.1,6962.1,7198.1,4721],["2021-05-26",7670.11,7670.11,7257.1,7257.1,1500],["2021-05-27",7139.1,7139.1,6608.09,7080.1,9200],["2021-05-28",6962.1,7080.1,6962.1,7080.1,2900],["2021-05-31",7553.22,7553.22,7421.86,7421.86,12700],["2021-06-01",7750.26,7750.26,7224.82,7224.82,1300],["2021-06-02",7093.46,7159.14,7093.46,7159.14,15200],["2021-06-03",6962.1,6962.1,6962.1,6962.1,14200],["2021-06-04",6896.42,6962.1,6896.42,6896.42,3000],["2021-06-07",6830.74,6830.74,6568.02,6568.02,200],["2021-06-08",6699.38,6699.38,6699.38,6699.38,500],["2021-06-09",6699.38,6699.38,6699.38,6699.38,6000],["2021-06-10",6896.42,6896.42,6896.42,6896.42,100],["2021-06-11",6896.42,6896.42,6765.06,6765.06,4300],["2021-06-14",6699.38,6830.74,6042.57,6568.02,14800],["2021-06-15",6830.74,6830.74,6305.29,6765.06,10700],["2021-06-16",6370.97,6370.97,6370.97,6370.97,0],["2021-06-17",6436.66,6436.66,6305.29,6305.29,2000],["2021-06-18",6370.97,6370.97,6370.97,6370.97,0],["2021-06-21",6765.06,6765.06,6765.06,6765.06,300],["2021-06-22",6305.29,6305.29,6305.29,6305.29,1000],["2021-06-23",6305.29,6305.29,6305.29,6305.29,0],["2021-06-24",6305.29,6305.29,6305.29,6305.29,0],["2021-06-25",6305.29,6305.29,6305.29,6305.29,700],["2021-06-28",6370.97,6370.97,6370.97,6370.97,1200],["2021-06-29",6370.97,6370.97,6370.97,6370.97,0],["2021-06-30",6370.97,6370.97,6370.97,6370.97,0],["2021-07-01",6436.66,6436.66,6239.61,6239.61,400],["2021-07-02",6830.74,6830.74,6830.74,6830.74,100],["2021-07-05",6830.74,6830.74,6830.74,6830.74,1000],["2021-07-06",6305.29,6568.02,5911.21,6568.02,7500],["2021-07-07",6502.34,6502.34,6502.34,6502.34,1100],["2021-07-08",6502.34,6502.34,6502.34,6502.34,300],["2021-07-09",6896.42,6896.42,6830.74,6830.74,200],["2021-07-12",6896.42,6896.42,6896.42,6896.42,0],["2021-07-13",6896.42,6896.42,6896.42,6896.42,0],["2021-07-14",5911.21,6108.25,5911.21,6108.25,1200],["2021-07-15",5976.89,5976.89,5976.89,5976.89,0],["2021-07-16",5976.89,5976.89,5976.89,5976.89,0],["2021-07-19",6042.57,6042.57,5911.21,6042.57,1500],["2021-07-20",6042.57,6042.57,6042.57,6042.57,0],["2021-07-21",6239.61,6239.61,6239.61,6239.61,200],["2021-07-22",6239.61,6239.61,6239.61,6239.61,0],["2021-07-23",6239.61,6239.61,6239.61,6239.61,0],["2021-07-26",6239.61,6239.61,6239.61,6239.61,0],["2021-07-27",6239.61,6239.61,6239.61,6239.61,0],["2021-07-28",6239.61,6239.61,6239.61,6239.61,1400],["2021-07-29",6239.61,6239.61,6239.61,6239.61,0],["2021-07-30",6239.61,6239.61,6239.61,6239.61,0],["2021-08-02",6239.61,6239.61,6239.61,6239.61,100],["2021-08-03",6239.61,6239.61,6173.93,6173.93,3700],["2021-08-04",6173.93,6173.93,6108.25,6173.93,2800],["2021-08-05",6108.25,6568.02,6108.25,6568.02,1300],["2021-08-06",6568.02,6568.02,6239.61,6436.66,6900],["2021-08-09",6568.02,6568.02,6568.02,6568.02,6100],["2021-08-10",6568.02,6568.02,6568.02,6568.02,9200],["2021-08-11",7224.82,7224.82,7224.82,7224.82,100],["2021-08-12",7224.82,7224.82,7224.82,7224.82,0],["2021-08-13",6502.34,6502.34,6502.34,6502.34,2500],["2021-08-16",6502.34,6502.34,6502.34,6502.34,6800],["2021-08-17",6502.34,6502.34,6502.34,6502.34,100],["2021-08-18",6502.34,6502.34,6502.34,6502.34,0],["2021-08-19",5845.53,5845.53,5845.53,5845.53,100],["2021-08-20",5845.53,5845.53,5845.53,5845.53,0],["2021-08-23",5845.53,5845.53,5845.53,5845.53,0],["2021-08-24",5845.53,5845.53,5845.53,5845.53,0],["2021-08-25",6108.25,6108.25,6108.25,6108.25,700],["2021-08-26",6108.25,6108.25,6108.25,6108.25,0],["2021-08-27",6305.29,6370.97,6305.29,6370.97,1400],["2021-08-30",6370.97,6896.42,6370.97,6568.02,8800],["2021-08-31",6896.42,6896.42,6830.74,6830.74,4700],["2021-09-01",6896.42,6896.42,6896.42,6896.42,2200],["2021-09-06",6962.1,7027.78,6962.1,6962.1,3800],["2021-09-07",7027.78,7224.82,7027.78,7224.82,9100],["2021-09-08",6173.93,6173.93,6173.93,6173.93,100],["2021-09-09",7093.46,7093.46,7093.46,7093.46,5000],["2021-09-10",7224.82,7224.82,7224.82,7224.82,500],["2021-09-13",6173.93,6173.93,6173.93,6173.93,100],["2021-09-14",7093.46,7093.46,6962.1,6962.1,5700],["2021-09-15",7093.46,7093.46,7093.46,7093.46,0],["2021-09-16",6042.57,6042.57,6042.57,6042.57,100],["2021-09-17",6896.42,6896.42,6896.42,6896.42,100],["2021-09-20",7224.82,7356.18,7093.46,7093.46,16600],["2021-09-21",7553.22,7553.22,7487.54,7487.54,4100],["2021-09-22",6436.66,6436.66,6436.66,6436.66,100],["2021-09-23",7356.18,7356.18,7290.5,7290.5,1000],["2021-09-24",7881.62,7881.62,7027.78,7027.78,200],["2021-09-27",7487.54,7487.54,6962.1,6962.1,10900],["2021-09-28",7487.54,7487.54,7487.54,7487.54,0],["2021-09-29",6830.74,6830.74,6830.74,6830.74,100],["2021-09-30",7815.94,7815.94,7815.94,7815.94,100],["2021-10-01",7815.94,7815.94,7815.94,7815.94,0],["2021-10-04",7553.22,7553.22,7553.22,7553.22,200],["2021-10-05",6830.74,6896.42,6830.74,6896.42,4100],["2021-10-06",6896.42,6896.42,6896.42,6896.42,0],["2021-10-07",6896.42,6896.42,6896.42,6896.42,0],["2021-10-08",6896.42,6896.42,6896.42,6896.42,0],["2021-10-11",7224.82,7421.86,7224.82,7421.86,4000],["2021-10-12",7290.5,7290.5,7290.5,7290.5,0],["2021-10-13",7290.5,7290.5,7290.5,7290.5,0],["2021-10-14",7290.5,7290.5,7290.5,7290.5,0],["2021-10-15",7290.5,7290.5,7290.5,7290.5,0],["2021-10-18",7290.5,7290.5,7290.5,7290.5,0],["2021-10-19",7224.82,7224.82,7224.82,7224.82,2000],["2021-10-20",7224.82,7224.82,7224.82,7224.82,0],["2021-10-21",7224.82,7224.82,7224.82,7224.82,0],["2021-10-22",7224.82,7224.82,7224.82,7224.82,1100],["2021-10-25",7224.82,7224.82,7224.82,7224.82,2000],["2021-10-26",7553.22,7553.22,7553.22,7553.22,1600],["2021-10-27",7553.22,7553.22,7553.22,7553.22,300],["2021-10-28",7553.22,7553.22,7553.22,7553.22,0],["2021-10-29",7553.22,7750.26,7553.22,7618.9,4500],["2021-11-01",7618.9,7618.9,7618.9,7618.9,0],["2021-11-02",7684.58,7684.58,7684.58,7684.58,2300],["2021-11-03",7684.58,7750.26,6765.06,7750.26,8400],["2021-11-04",7553.22,7750.26,7421.86,7750.26,2900],["2021-11-05",7684.58,7881.62,7684.58,7881.62,3500],["2021-11-08",7881.62,8341.38,7815.94,8341.38,6200],["2021-11-09",8407.06,8538.42,8407.06,8538.42,7000],["2021-11-10",8538.42,8538.42,8538.42,8538.42,0],["2021-11-11",8012.98,8538.42,8012.98,8538.42,4200],["2021-11-12",8538.42,8538.42,8538.42,8538.42,1800],["2021-11-15",8538.42,9063.86,8538.42,9063.86,3600],["2021-11-16",8669.78,8669.78,8669.78,8669.78,2000],["2021-11-17",8669.78,9195.22,8669.78,9129.54,8900],["2021-11-18",8998.18,9195.22,8998.18,9063.86,7300],["2021-11-19",9523.62,9786.34,9523.62,9523.62,3000],["2021-11-22",10180.42,10246.1,9523.62,9523.62,4400],["2021-11-23",9523.62,9523.62,8341.38,8341.38,16700],["2021-11-24",8407.06,8538.42,8341.38,8407.06,1700],["2021-11-25",8407.06,8407.06,8407.06,8407.06,0],["2021-11-26",8407.06,8407.06,8407.06,8407.06,600],["2021-11-29",9195.22,9195.22,9195.22,9195.22,200],["2021-11-30",9195.22,9195.22,9195.22,9195.22,0],["2021-12-01",9195.22,9195.22,9195.22,9195.22,0],["2021-12-02",9195.22,9195.22,9195.22,9195.22,0],["2021-12-03",9195.22,9195.22,9195.22,9195.22,0],["2021-12-06",8210.02,8210.02,8210.02,8210.02,1000],["2021-12-07",8012.98,8407.06,8012.98,8407.06,900],["2021-12-08",8210.02,8210.02,8210.02,8210.02,0],["2021-12-09",9195.22,9195.22,9195.22,9195.22,1000],["2021-12-10",9195.22,9195.22,9195.22,9195.22,0],["2021-12-13",9195.22,9195.22,9195.22,9195.22,200],["2021-12-14",8275.7,9195.22,8275.7,9195.22,500],["2021-12-15",8538.42,8538.42,8538.42,8538.42,600],["2021-12-16",8538.42,8538.42,8538.42,8538.42,0],["2021-12-17",8538.42,8538.42,8538.42,8538.42,0],["2021-12-20",8538.42,8538.42,8538.42,8538.42,0],["2021-12-21",8538.42,8538.42,8538.42,8538.42,0],["2021-12-22",8866.82,8866.82,8866.82,8866.82,1000],["2021-12-23",8866.82,8866.82,8866.82,8866.82,0],["2021-12-24",8866.82,8866.82,8866.82,8866.82,0],["2021-12-27",8866.82,8866.82,8866.82,8866.82,0],["2021-12-28",8866.82,8866.82,8866.82,8866.82,0],["2021-12-29",8866.82,8866.82,8866.82,8866.82,0],["2021-12-30",8866.82,8866.82,8866.82,8866.82,400],["2021-12-31",8866.82,8866.82,8866.82,8866.82,0],["2022-01-04",9195.22,9195.22,9195.22,9195.22,100],["2022-01-05",9195.22,9195.22,9195.22,9195.22,0],["2022-01-06",9195.22,9195.22,9195.22,9195.22,0],["2022-01-07",9195.22,9195.22,9195.22,9195.22,0],["2022-01-10",9129.54,9195.22,9129.54,9195.22,600],["2022-01-11",9195.22,9195.22,9195.22,9195.22,0],["2022-01-12",9195.22,9195.22,9195.22,9195.22,0],["2022-01-13",9195.22,9195.22,9195.22,9195.22,0],["2022-01-14",9195.22,9195.22,9195.22,9195.22,0],["2022-01-17",9195.22,9195.22,9195.22,9195.22,0],["2022-01-18",9195.22,9195.22,9195.22,9195.22,0],["2022-01-19",9195.22,9195.22,9195.22,9195.22,0],["2022-01-20",9195.22,9195.22,9195.22,9195.22,0],["2022-01-21",8275.7,8275.7,8275.7,8275.7,100],["2022-01-24",8275.7,8275.7,8275.7,8275.7,0],["2022-01-25",9063.86,9063.86,9063.86,9063.86,100],["2022-01-26",9063.86,9063.86,9063.86,9063.86,0],["2022-01-27",9063.86,9063.86,9063.86,9063.86,0],["2022-01-28",9063.86,9063.86,9063.86,9063.86,0],["2022-02-07",9063.86,9063.86,9063.86,9063.86,0],["2022-02-08",9063.86,9063.86,9063.86,9063.86,0],["2022-02-09",9063.86,9063.86,9063.86,9063.86,0],["2022-02-10",8407.06,8407.06,8407.06,8407.06,1000],["2022-02-11",8275.7,8275.7,8012.98,8012.98,3500],["2022-02-14",8801.14,8801.14,8801.14,8801.14,100],["2022-02-15",7487.54,7487.54,7487.54,7487.54,14400],["2022-02-16",7881.62,8472.74,7881.62,8472.74,1600],["2022-02-17",8341.38,8538.42,8341.38,8538.42,2900],["2022-02-18",8012.98,8012.98,7881.62,7881.62,3500],["2022-02-21",8144.34,8144.34,8012.98,8012.98,4300],["2022-02-22",8144.34,8210.02,8144.34,8210.02,400],["2022-02-23",8275.7,8275.7,8275.7,8275.7,2100],["2022-02-24",7750.26,7750.26,7750.26,7750.26,100],["2022-02-25",7881.62,7881.62,7881.62,7881.62,100],["2022-02-28",7881.62,7881.62,7881.62,7881.62,100],["2022-03-01",7881.62,7881.62,7881.62,7881.62,300],["2022-03-02",8669.78,8669.78,8669.78,8669.78,100],["2022-03-03",8669.78,8669.78,8669.78,8669.78,0],["2022-03-04",8669.78,8669.78,8669.78,8669.78,0],["2022-03-07",8669.78,8669.78,8669.78,8669.78,0],["2022-03-08",8669.78,8669.78,8669.78,8669.78,0],["2022-03-09",7421.86,7421.86,7421.86,7421.86,100],["2022-03-10",7684.58,7684.58,7684.58,7684.58,100],["2022-03-11",7684.58,7684.58,7684.58,7684.58,0],["2022-03-14",8538.42,8538.42,8538.42,8538.42,100],["2022-03-15",7487.54,7487.54,7487.54,7487.54,900],["2022-03-16",7487.54,7487.54,7487.54,7487.54,0],["2022-03-17",7487.54,7487.54,7487.54,7487.54,0],["2022-03-18",7487.54,7487.54,7487.54,7487.54,0],["2022-03-21",7487.54,7487.54,7487.54,7487.54,0],["2022-03-22",8538.42,8538.42,8538.42,8538.42,100],["2022-03-23",8472.74,8472.74,8472.74,8472.74,100],["2022-03-24",8472.74,8472.74,8472.74,8472.74,0],["2022-03-25",8472.74,8472.74,8472.74,8472.74,0],["2022-03-28",8472.74,8472.74,8472.74,8472.74,100],["2022-03-29",7487.54,7487.54,7224.82,7290.5,5000],["2022-03-30",7356.18,7356.18,7356.18,7356.18,0],["2022-03-31",6896.42,6896.42,6896.42,6896.42,2100],["2022-04-01",7881.62,7881.62,7881.62,7881.62,600],["2022-04-04",7881.62,7881.62,7881.62,7881.62,0],["2022-04-05",7881.62,7881.62,7881.62,7881.62,0],["2022-04-06",7881.62,7881.62,7881.62,7881.62,0],["2022-04-07",7750.26,7750.26,7750.26,7750.26,500],["2022-04-08",7750.26,7750.26,7750.26,7750.26,0],["2022-04-12",7750.26,7750.26,7750.26,7750.26,0],["2022-04-13",7750.26,7750.26,7750.26,7750.26,0],["2022-04-14",7750.26,7750.26,7750.26,7750.26,0],["2022-04-15",7750.26,7750.26,7750.26,7750.26,0],["2022-04-18",6896.42,6896.42,6896.42,6896.42,600],["2022-04-19",6896.42,6896.42,6896.42,6896.42,0],["2022-04-20",6896.42,6896.42,6896.42,6896.42,0],["2022-04-21",6699.38,6699.38,6699.38,6699.38,200],["2022-04-22",6699.38,6699.38,6699.38,6699.38,0],["2022-04-25",6699.38,6699.38,6699.38,6699.38,0],["2022-04-26",7421.86,7421.86,6568.02,6568.02,700],["2022-04-27",6699.38,6699.38,6699.38,6699.38,0],["2022-04-28",6699.38,6699.38,6699.38,6699.38,0],["2022-04-29",7421.86,7421.86,7421.86,7421.86,1200],["2022-05-04",7421.86,7421.86,7421.86,7421.86,0],["2022-05-05",7421.86,7421.86,7421.86,7421.86,0],["2022-05-06",7421.86,7421.86,7421.86,7421.86,0],["2022-05-09",7421.86,7421.86,7421.86,7421.86,0],["2022-05-10",7421.86,7421.86,7421.86,7421.86,0],["2022-05-11",7421.86,7421.86,7421.86,7421.86,0],["2022-05-12",7421.86,7421.86,7421.86,7421.86,0],["2022-05-13",6633.7,6633.7,6568.02,6568.02,1300],["2022-05-16",6568.02,6568.02,6568.02,6568.02,0],["2022-05-17",7224.82,7224.82,7224.82,7224.82,300],["2022-05-18",7224.82,7224.82,7224.82,7224.82,0],["2022-05-19",7224.82,7224.82,7224.82,7224.82,0],["2022-05-20",7224.82,7224.82,7224.82,7224.82,0],["2022-05-23",7224.82,7224.82,7224.82,7224.82,0],["2022-05-24",7224.82,7224.82,7224.82,7224.82,0],["2022-05-25",7421.86,7421.86,7421.86,7421.86,700],["2022-05-26",7421.86,7421.86,7421.86,7421.86,0],["2022-05-27",8210.02,8210.02,8210.02,8210.02,100],["2022-05-30",8210.02,8210.02,8210.02,8210.02,0],["2022-05-31",8420.53,8490.7,8420.53,8490.7,200],["2022-06-01",8490.7,8490.7,8490.7,8490.7,0],["2022-06-02",8490.7,8490.7,8490.7,8490.7,2900],["2022-06-03",7859.16,8490.7,7859.16,8490.7,6800],["2022-06-06",8350.36,8350.36,8350.36,8350.36,0],["2022-06-07",7929.33,7929.33,7859.16,7859.16,700],["2022-06-08",7859.16,7859.16,7859.16,7859.16,300],["2022-06-09",7859.16,7859.16,7859.16,7859.16,0],["2022-06-10",7859.16,7859.16,7859.16,7859.16,0],["2022-06-13",7859.16,7859.16,7859.16,7859.16,0],["2022-06-14",7859.16,7859.16,7859.16,7859.16,0],["2022-06-15",7017.11,7788.99,7017.11,7788.99,1100],["2022-06-16",8280.19,8350.36,8280.19,8350.36,3500],["2022-06-17",7367.97,7367.97,7367.97,7367.97,200],["2022-06-20",7367.97,7367.97,7367.97,7367.97,0],["2022-06-21",7367.97,7367.97,7367.97,7367.97,0],["2022-06-22",7999.51,7999.51,7999.51,7999.51,100],["2022-06-23",7999.51,7999.51,7999.51,7999.51,0],["2022-06-24",7999.51,7999.51,7999.51,7999.51,0],["2022-06-27",7367.97,7367.97,7367.97,7367.97,1200],["2022-06-28",7367.97,7367.97,7367.97,7367.97,0],["2022-06-29",8069.68,8069.68,8069.68,8069.68,100],["2022-06-30",8069.68,8069.68,8069.68,8069.68,0],["2022-07-01",7999.51,7999.51,7999.51,7999.51,200],["2022-07-04",7999.51,7999.51,7999.51,7999.51,0],["2022-07-05",7999.51,7999.51,7999.51,7999.51,0],["2022-07-06",6806.6,6806.6,6806.6,6806.6,300],["2022-07-07",7017.11,7718.82,7017.11,7718.82,2500],["2022-07-08",7297.79,7297.79,7297.79,7297.79,0],["2022-07-11",7297.79,7297.79,7297.79,7297.79,0],["2022-07-12",7087.28,7087.28,7087.28,7087.28,100],["2022-07-13",7087.28,7087.28,7087.28,7087.28,0],["2022-07-14",7087.28,7087.28,7087.28,7087.28,0],["2022-07-15",7087.28,7087.28,7087.28,7087.28,0],["2022-07-18",7017.11,7017.11,6034.72,6034.72,300],["2022-07-19",7227.62,7227.62,7227.62,7227.62,200],["2022-07-20",7578.48,7578.48,7578.48,7578.48,100],["2022-07-21",7578.48,7578.48,7578.48,7578.48,100],["2022-07-22",7578.48,7578.48,7578.48,7578.48,0],["2022-07-25",7367.97,7367.97,7367.97,7367.97,700],["2022-07-26",7367.97,7367.97,7367.97,7367.97,400],["2022-07-27",7367.97,7367.97,7367.97,7367.97,200],["2022-07-28",7367.97,7367.97,7367.97,7367.97,0],["2022-07-29",7227.62,7227.62,7087.28,7087.28,1200],["2022-08-01",7087.28,7087.28,7087.28,7087.28,0],["2022-08-02",7087.28,7087.28,7087.28,7087.28,0],["2022-08-03",7087.28,7087.28,7087.28,7087.28,0],["2022-08-04",7087.28,7087.28,7087.28,7087.28,299000],["2022-08-05",7087.28,7087.28,7087.28,7087.28,534933],["2022-08-08",7087.28,7087.28,7087.28,7087.28,0],["2022-08-09",7087.28,7087.28,7087.28,7087.28,0],["2022-08-10",7087.28,7087.28,7087.28,7087.28,0],["2022-08-11",7087.28,7087.28,7087.28,7087.28,0],["2022-08-12",7087.28,7087.28,7087.28,7087.28,0],["2022-08-15",7157.45,7157.45,7157.45,7157.45,1000],["2022-08-16",7718.82,7718.82,7718.82,7718.82,100],["2022-08-17",7718.82,7718.82,7718.82,7718.82,0],["2022-08-18",7718.82,7718.82,7718.82,7718.82,0],["2022-08-19",7718.82,7718.82,7718.82,7718.82,0],["2022-08-22",7718.82,7718.82,7718.82,7718.82,0],["2022-08-23",7718.82,7718.82,7718.82,7718.82,0],["2022-08-24",7718.82,7718.82,7718.82,7718.82,0],["2022-08-25",7718.82,7718.82,7718.82,7718.82,0],["2022-08-26",7718.82,7718.82,7718.82,7718.82,0],["2022-08-29",7718.82,7718.82,7718.82,7718.82,0],["2022-08-30",7718.82,7929.33,7718.82,7929.33,1800],["2022-08-31",7929.33,7929.33,7929.33,7929.33,0],["2022-09-05",7929.33,7929.33,7929.33,7929.33,0],["2022-09-06",7929.33,7929.33,7929.33,7929.33,0],["2022-09-07",7929.33,7929.33,7929.33,7929.33,0],["2022-09-08",7929.33,7929.33,7929.33,7929.33,0],["2022-09-09",7929.33,7929.33,7929.33,7929.33,0],["2022-09-12",7929.33,7929.33,7929.33,7929.33,0],["2022-09-13",7929.33,7929.33,7929.33,7929.33,0],["2022-09-14",7929.33,7929.33,7929.33,7929.33,0],["2022-09-15",7929.33,7929.33,7929.33,7929.33,0],["2022-09-16",7367.97,7367.97,7367.97,7367.97,500],["2022-09-19",7367.97,7367.97,7367.97,7367.97,0],["2022-09-20",6876.77,6876.77,6876.77,6876.77,600],["2022-09-21",6876.77,6876.77,6876.77,6876.77,0],["2022-09-22",6876.77,6876.77,6876.77,6876.77,0],["2022-09-23",6876.77,6876.77,6876.77,6876.77,0],["2022-09-26",6876.77,6876.77,6876.77,6876.77,0],["2022-09-27",6876.77,6876.77,6876.77,6876.77,0],["2022-09-28",6876.77,6876.77,6876.77,6876.77,0],["2022-09-29",6876.77,6876.77,6876.77,6876.77,0],["2022-09-30",6876.77,6876.77,6876.77,6876.77,0],["2022-10-03",6666.25,6666.25,6666.25,6666.25,1500],["2022-10-04",6666.25,6666.25,6666.25,6666.25,300],["2022-10-05",6666.25,6666.25,6666.25,6666.25,100],["2022-10-06",6666.25,6666.25,6666.25,6666.25,0],["2022-10-07",6666.25,6666.25,6666.25,6666.25,0],["2022-10-10",6666.25,6666.25,6666.25,6666.25,0],["2022-10-11",6666.25,6666.25,6666.25,6666.25,0],["2022-10-12",6666.25,6666.25,6666.25,6666.25,0],["2022-10-13",6666.25,6666.25,6666.25,6666.25,0],["2022-10-14",6666.25,6666.25,6666.25,6666.25,0],["2022-10-17",6666.25,6666.25,6666.25,6666.25,0],["2022-10-18",6666.25,6666.25,6666.25,6666.25,0],["2022-10-19",6666.25,6666.25,6666.25,6666.25,0],["2022-10-20",6666.25,6666.25,6666.25,6666.25,0],["2022-10-21",6666.25,6666.25,6666.25,6666.25,0],["2022-10-24",7367.97,7367.97,7017.11,7017.11,600],["2022-10-25",7087.28,7087.28,7087.28,7087.28,2951],["2022-10-26",7087.28,7087.28,7087.28,7087.28,0],["2022-10-27",7438.14,7578.48,7438.14,7578.48,1000],["2022-10-28",7438.14,7438.14,7438.14,7438.14,0],["2022-10-31",7438.14,7438.14,7438.14,7438.14,0],["2022-11-01",7438.14,7438.14,7438.14,7438.14,0],["2022-11-02",7438.14,7438.14,7438.14,7438.14,0],["2022-11-03",7438.14,7438.14,7438.14,7438.14,0],["2022-11-04",7438.14,7438.14,7438.14,7438.14,0],["2022-11-07",7438.14,7438.14,7438.14,7438.14,0],["2022-11-08",7438.14,7438.14,7438.14,7438.14,0],["2022-11-09",7438.14,7438.14,7438.14,7438.14,0],["2022-11-10",7438.14,7438.14,7438.14,7438.14,0],["2022-11-11",7438.14,7438.14,7438.14,7438.14,0],["2022-11-14",7438.14,7438.14,7438.14,7438.14,0],["2022-11-15",7438.14,7438.14,7438.14,7438.14,0],["2022-11-16",7438.14,7438.14,7438.14,7438.14,0],["2022-11-17",7438.14,7438.14,7438.14,7438.14,0],["2022-11-18",7438.14,7438.14,7438.14,7438.14,0],["2022-11-21",7438.14,7438.14,7438.14,7438.14,0],["2022-11-22",7438.14,7438.14,7438.14,7438.14,0],["2022-11-23",7438.14,7438.14,7438.14,7438.14,0],["2022-11-24",7438.14,7438.14,7438.14,7438.14,0],["2022-11-25",7438.14,7438.14,7438.14,7438.14,0],["2022-11-28",7438.14,7438.14,7438.14,7438.14,0],["2022-11-29",7438.14,7438.14,7438.14,7438.14,0],["2022-11-30",7438.14,7438.14,7438.14,7438.14,0],["2022-12-01",7297.79,7297.79,7297.79,7297.79,200],["2022-12-02",7017.11,7227.62,7017.11,7017.11,600],["2022-12-05",7087.28,7087.28,7087.28,7087.28,0],["2022-12-06",7087.28,7087.28,7087.28,7087.28,0],["2022-12-07",7087.28,7087.28,7087.28,7087.28,0],["2022-12-08",6245.23,6245.23,6245.23,6245.23,400],["2022-12-09",6385.57,7087.28,6245.23,7087.28,1100],["2022-12-12",6806.6,6806.6,6806.6,6806.6,100],["2022-12-13",6806.6,6806.6,6806.6,6806.6,100],["2022-12-14",6806.6,6806.6,6806.6,6806.6,100],["2022-12-15",6876.77,6876.77,6876.77,6876.77,100],["2022-12-16",6584.14,6584.14,6584.14,6584.14,300],["2022-12-19",6584.14,6584.14,6584.14,6584.14,0],["2022-12-20",7169.4,7169.4,7169.4,7169.4,100],["2022-12-21",7315.71,7315.71,7315.71,7315.71,100],["2022-12-22",7315.71,7315.71,7315.71,7315.71,0],["2022-12-23",7315.71,7315.71,7315.71,7315.71,0],["2022-12-26",7315.71,7315.71,7315.71,7315.71,0],["2022-12-27",7315.71,7315.71,7315.71,7315.71,0],["2022-12-28",7242.55,7242.55,7242.55,7242.55,500],["2022-12-29",7242.55,7242.55,7242.55,7242.55,0],["2022-12-30",7242.55,7242.55,7242.55,7242.55,0],["2023-01-03",7242.55,7242.55,7242.55,7242.55,0],["2023-01-04",7242.55,7242.55,7242.55,7242.55,0],["2023-01-05",6218.35,6218.35,6218.35,6218.35,300],["2023-01-06",7096.24,7096.24,7096.24,7096.24,100],["2023-01-09",7096.24,7096.24,7096.24,7096.24,0],["2023-01-10",7096.24,7096.24,7096.24,7096.24,0],["2023-01-11",7462.03,7462.03,7462.03,7462.03,200],["2023-01-12",7462.03,7462.03,7462.03,7462.03,100],["2023-01-13",6437.83,6437.83,6364.67,6364.67,900],["2023-01-16",7169.4,7169.4,7169.4,7169.4,100],["2023-01-17",7169.4,7169.4,7169.4,7169.4,0],["2023-01-18",7169.4,7169.4,6949.93,6949.93,500],["2023-01-19",6949.93,6949.93,6949.93,6949.93,400],["2023-01-27",6949.93,6949.93,6949.93,6949.93,0],["2023-01-30",6949.93,6949.93,6949.93,6949.93,300],["2023-01-31",6730.45,6730.45,6730.45,6730.45,100],["2023-02-01",6657.3,6657.3,6657.3,6657.3,100],["2023-02-02",6584.14,7315.71,6584.14,7315.71,300],["2023-02-03",6949.93,6949.93,6949.93,6949.93,0],["2023-02-06",6949.93,6949.93,6949.93,6949.93,0],["2023-02-07",7096.24,7096.24,7096.24,7096.24,1000],["2023-02-08",7096.24,7096.24,7096.24,7096.24,0],["2023-02-09",7096.24,7096.24,7096.24,7096.24,0],["2023-02-10",7315.71,7315.71,7315.71,7315.71,500],["2023-02-13",6803.61,6803.61,6584.14,6584.14,1800],["2023-02-14",6510.98,6510.98,6510.98,6510.98,700],["2023-02-15",6584.14,6584.14,6584.14,6584.14,100],["2023-02-16",6584.14,6584.14,6584.14,6584.14,0],["2023-02-17",6584.14,6584.14,6584.14,6584.14,0],["2023-02-20",6291.51,6949.93,6291.51,6949.93,1200],["2023-02-21",6949.93,6949.93,6949.93,6949.93,100],["2023-02-22",6876.77,6949.93,6876.77,6949.93,1200],["2023-02-23",6949.93,6949.93,6949.93,6949.93,0],["2023-02-24",6949.93,6949.93,6949.93,6949.93,0],["2023-02-27",6949.93,6949.93,6949.93,6949.93,0],["2023-02-28",6949.93,6949.93,6949.93,6949.93,0],["2023-03-01",6949.93,6949.93,6949.93,6949.93,0],["2023-03-02",6949.93,6949.93,6949.93,6949.93,0],["2023-03-03",6949.93,6949.93,6949.93,6949.93,0],["2023-03-06",6949.93,6949.93,6949.93,6949.93,0],["2023-03-07",6730.45,6876.77,6584.14,6876.77,400],["2023-03-08",6876.77,6876.77,6876.77,6876.77,834033],["2023-03-09",6876.77,6876.77,6876.77,6876.77,0],["2023-03-10",6876.77,6876.77,6876.77,6876.77,0],["2023-03-13",6876.77,6876.77,6876.77,6876.77,0],["2023-03-14",6876.77,6876.77,6876.77,6876.77,0],["2023-03-15",6876.77,6876.77,6876.77,6876.77,0],["2023-03-16",7242.55,7242.55,7242.55,7242.55,100],["2023-03-17",7242.55,7242.55,7242.55,7242.55,0],["2023-03-20",7242.55,7242.55,7242.55,7242.55,0],["2023-03-21",7242.55,7242.55,7242.55,7242.55,0],["2023-03-22",7242.55,7242.55,7242.55,7242.55,0],["2023-03-23",7242.55,7242.55,7242.55,7242.55,0],["2023-03-24",7242.55,7242.55,7242.55,7242.55,0],["2023-03-27",7242.55,7242.55,7242.55,7242.55,0],["2023-03-28",7242.55,7242.55,7242.55,7242.55,0],["2023-03-29",7242.55,7242.55,7242.55,7242.55,0],["2023-03-30",7242.55,7242.55,7242.55,7242.55,0],["2023-03-31",7242.55,7242.55,7242.55,7242.55,0],["2023-04-03",7242.55,7242.55,7242.55,7242.55,0],["2023-04-04",7242.55,7242.55,7242.55,7242.55,0],["2023-04-05",6218.35,7169.4,6218.35,7169.4,2100],["2023-04-06",5925.73,5925.73,5925.73,5925.73,100],["2023-04-07",6803.61,6803.61,6803.61,6803.61,300],["2023-04-10",6803.61,6803.61,6803.61,6803.61,0],["2023-04-11",7169.4,7681.5,7169.4,7681.5,600],["2023-04-12",7681.5,7754.65,7681.5,7754.65,500],["2023-04-13",6949.93,6949.93,6657.3,6803.61,2800],["2023-04-14",7462.03,7462.03,7462.03,7462.03,100],["2023-04-17",6584.14,6584.14,6510.98,6510.98,3100],["2023-04-18",7462.03,7462.03,6510.98,6510.98,1400],["2023-04-19",7462.03,7462.03,6584.14,6584.14,1600],["2023-04-20",7315.71,7388.87,6584.14,6584.14,1000],["2023-04-21",7315.71,7315.71,6437.83,6437.83,10200],["2023-04-24",6876.77,7023.08,6876.77,7023.08,300],["2023-04-25",6876.77,6876.77,6437.83,6803.61,1900],["2023-04-26",6657.3,6730.45,6657.3,6730.45,200],["2023-04-27",6876.77,6876.77,6437.83,6803.61,700],["2023-04-28",6730.45,6803.61,6657.3,6803.61,500],["2023-05-04",6584.14,7023.08,6437.83,7023.08,1600],["2023-05-05",7169.4,7242.55,7169.4,7242.55,200],["2023-05-08",7169.4,7169.4,7169.4,7169.4,100],["2023-05-09",7315.71,7388.87,7315.71,7388.87,200],["2023-05-10",6510.98,6510.98,6510.98,6510.98,100],["2023-05-11",7388.87,7462.03,7388.87,7462.03,400],["2023-05-12",7315.71,7388.87,7315.71,7388.87,200],["2023-05-15",7462.03,7462.03,7462.03,7462.03,200],["2023-05-16",7608.34,7608.34,7608.34,7608.34,100],["2023-05-17",7462.03,7462.03,7462.03,7462.03,200],["2023-05-18",7462.03,7535.18,6364.67,7535.18,1400],["2023-05-19",7535.18,7681.5,7315.71,7608.34,2100],["2023-05-22",7608.34,7608.34,7388.87,7388.87,400],["2023-05-23",7315.71,7315.71,7315.71,7315.71,100],["2023-05-24",7315.71,7315.71,7315.71,7315.71,100],["2023-05-25",7462.03,7462.03,7315.71,7315.71,300],["2023-05-26",7462.03,7462.03,7462.03,7462.03,100],["2023-05-29",7462.03,7462.03,7462.03,7462.03,100],["2023-05-30",7462.03,7462.03,7462.03,7462.03,100],["2023-05-31",7462.03,7462.03,7169.4,7169.4,4173],["2023-06-01",7620.53,7620.53,7620.53,7620.53,100],["2023-06-02",7620.53,7620.53,7620.53,7620.53,100],["2023-06-05",7620.53,7620.53,7620.53,7620.53,100],["2023-06-06",7620.53,7620.53,7620.53,7620.53,0],["2023-06-07",7010.89,7010.89,7010.89,7010.89,600],["2023-06-08",7468.12,7468.12,7468.12,7468.12,200],["2023-06-09",7391.92,7620.53,7391.92,7620.53,1000],["2023-06-12",7544.33,7544.33,7544.33,7544.33,0],["2023-06-13",7544.33,7544.33,7544.33,7544.33,0],["2023-06-14",7544.33,7544.33,7544.33,7544.33,0],["2023-06-15",7544.33,7620.53,7544.33,7620.53,500],["2023-06-16",7544.33,7544.33,7544.33,7544.33,0],["2023-06-19",7163.3,7544.33,6629.86,7468.12,1400],["2023-06-20",6629.86,7620.53,6477.45,6934.68,2500],["2023-06-21",6934.68,6934.68,6934.68,6934.68,0],["2023-06-22",7315.71,7391.92,7010.89,7010.89,300],["2023-06-23",7391.92,7391.92,7391.92,7391.92,200],["2023-06-26",7010.89,7010.89,7010.89,7010.89,700],["2023-06-27",7391.92,7391.92,7391.92,7391.92,200],["2023-06-28",7391.92,7391.92,7391.92,7391.92,0],["2023-06-29",7391.92,7391.92,7391.92,7391.92,0],["2023-06-30",7163.3,7163.3,7163.3,7163.3,400],["2023-07-03",7163.3,7163.3,7163.3,7163.3,0],["2023-07-04",7163.3,7163.3,7163.3,7163.3,0],["2023-07-05",7163.3,7163.3,7163.3,7163.3,0],["2023-07-06",7010.89,7010.89,7010.89,7010.89,200],["2023-07-07",7010.89,7010.89,7010.89,7010.89,0],["2023-07-10",7544.33,7620.53,7544.33,7620.53,200],["2023-07-11",7239.51,7239.51,7239.51,7239.51,100],["2023-07-12",7772.94,7772.94,7772.94,7772.94,200],["2023-07-13",7239.51,7239.51,7239.51,7239.51,700],["2023-07-14",7239.51,7239.51,7239.51,7239.51,0],["2023-07-17",7239.51,7239.51,7239.51,7239.51,600],["2023-07-18",7239.51,7239.51,7239.51,7239.51,0],["2023-07-19",7239.51,7239.51,7239.51,7239.51,0],["2023-07-20",7239.51,7239.51,7239.51,7239.51,200],["2023-07-21",7315.71,7468.12,7315.71,7391.92,3300],["2023-07-24",7391.92,7391.92,7391.92,7391.92,1400],["2023-07-25",7239.51,7620.53,6629.86,7620.53,2000],["2023-07-26",7468.12,7468.12,7468.12,7468.12,100],["2023-07-27",7468.12,7468.12,7468.12,7468.12,0],["2023-07-28",6934.68,7620.53,6477.45,7620.53,2300],["2023-07-31",7544.33,7544.33,7544.33,7544.33,200],["2023-08-01",7544.33,7544.33,7544.33,7544.33,0],["2023-08-02",7239.51,7239.51,7239.51,7239.51,1500],["2023-08-03",7544.33,7544.33,7087.09,7087.09,500],["2023-08-04",7391.92,7391.92,7391.92,7391.92,0],["2023-08-07",7391.92,7620.53,7391.92,7620.53,5000],["2023-08-08",7315.71,7315.71,7315.71,7315.71,200],["2023-08-09",7315.71,7315.71,7315.71,7315.71,0],["2023-08-10",7620.53,7925.35,7544.33,7544.33,8000],["2023-08-11",7620.53,7620.53,7620.53,7620.53,600],["2023-08-14",7239.51,7239.51,7239.51,7239.51,1700],["2023-08-15",7087.09,7620.53,6782.27,7620.53,1100],["2023-08-16",7010.89,7010.89,7010.89,7010.89,0],["2023-08-17",7620.53,7620.53,7620.53,7620.53,1000],["2023-08-18",7620.53,7620.53,7620.53,7620.53,0],["2023-08-21",6934.68,6934.68,6858.48,6858.48,1400],["2023-08-22",7620.53,7620.53,7620.53,7620.53,100],["2023-08-23",7391.92,7620.53,7391.92,7620.53,20000],["2023-08-24",7620.53,7620.53,7620.53,7620.53,0],["2023-08-25",7620.53,7620.53,7620.53,7620.53,0],["2023-08-28",7620.53,7620.53,7620.53,7620.53,0],["2023-08-29",7620.53,7620.53,7620.53,7620.53,0],["2023-08-30",7772.94,7772.94,7772.94,7772.94,200],["2023-08-31",7925.35,7925.35,7925.35,7925.35,100],["2023-09-05",7925.35,7925.35,7925.35,7925.35,0],["2023-09-06",7925.35,7925.35,7925.35,7925.35,0],["2023-09-07",7925.35,7925.35,7925.35,7925.35,0],["2023-09-08",7925.35,7925.35,7925.35,7925.35,0],["2023-09-11",7925.35,8001.56,7925.35,7925.35,7400],["2023-09-12",8153.97,8153.97,8153.97,8153.97,100],["2023-09-13",7925.35,7925.35,7925.35,7925.35,1100],["2023-09-14",8153.97,8153.97,7925.35,7925.35,4200],["2023-09-15",7925.35,7925.35,7925.35,7925.35,55964],["2023-09-18",8382.59,8382.59,8382.59,8382.59,100],["2023-09-19",7239.51,7239.51,7239.51,7239.51,300],["2023-09-20",7239.51,7239.51,7010.89,7010.89,2100],["2023-09-21",8077.76,8077.76,8077.76,8077.76,100],["2023-09-22",8077.76,8077.76,8077.76,8077.76,2600],["2023-09-25",8077.76,8077.76,8077.76,8077.76,0],["2023-09-26",7544.33,7544.33,7544.33,7544.33,5100],["2023-09-27",7544.33,7544.33,7544.33,7544.33,0],["2023-09-28",7544.33,7544.33,7544.33,7544.33,0],["2023-09-29",7544.33,7544.33,7544.33,7544.33,1000],["2023-10-02",7544.33,7544.33,7544.33,7544.33,1500],["2023-10-03",7544.33,7544.33,7544.33,7544.33,1200],["2023-10-04",8230.17,8230.17,7544.33,7544.33,23007],["2023-10-05",7544.33,7544.33,7544.33,7544.33,0],["2023-10-06",7544.33,7544.33,7544.33,7544.33,5244],["2023-10-09",7544.33,7544.33,7544.33,7544.33,0],["2023-10-10",7544.33,7544.33,7544.33,7544.33,0],["2023-10-11",7620.53,7620.53,7620.53,7620.53,5000],["2023-10-12",7620.53,7620.53,7620.53,7620.53,0],["2023-10-13",7620.53,7620.53,7620.53,7620.53,0],["2023-10-16",7620.53,7620.53,7620.53,7620.53,0],["2023-10-17",8001.56,8382.59,8001.56,8382.59,3500],["2023-10-18",7696.74,7696.74,7696.74,7696.74,500],["2023-10-19",7696.74,7696.74,7696.74,7696.74,0],["2023-10-20",7620.53,7620.53,7620.53,7620.53,30000],["2023-10-23",7620.53,7620.53,7620.53,7620.53,10000],["2023-10-24",7620.53,7620.53,7620.53,7620.53,100],["2023-10-25",7620.53,7620.53,7620.53,7620.53,100],["2023-10-26",7620.53,7620.53,7620.53,7620.53,0],["2023-10-27",7620.53,7620.53,7620.53,7620.53,0],["2023-10-30",7620.53,7620.53,7620.53,7620.53,0],["2023-10-31",7620.53,7620.53,7620.53,7620.53,2442],["2023-11-01",7620.53,7620.53,7620.53,7620.53,1300],["2023-11-02",7620.53,7620.53,7620.53,7620.53,0],["2023-11-03",7620.53,7620.53,7620.53,7620.53,0],["2023-11-06",7620.53,7620.53,7620.53,7620.53,0],["2023-11-07",7620.53,7620.53,7620.53,7620.53,0],["2023-11-08",7620.53,7620.53,7620.53,7620.53,0],["2023-11-09",7620.53,7620.53,7620.53,7620.53,0],["2023-11-10",7620.53,7620.53,7620.53,7620.53,0],["2023-11-13",7620.53,7620.53,7620.53,7620.53,100],["2023-11-14",7620.53,7620.53,7620.53,7620.53,0],["2023-11-15",7620.53,7620.53,7620.53,7620.53,0],["2023-11-16",7620.53,7620.53,7620.53,7620.53,0],["2023-11-17",7620.53,7620.53,7620.53,7620.53,0],["2023-11-20",7620.53,7620.53,7620.53,7620.53,0],["2023-11-21",7620.53,7620.53,7620.53,7620.53,0],["2023-11-22",7620.53,7620.53,7620.53,7620.53,0],["2023-11-23",7620.53,7620.53,7620.53,7620.53,0],["2023-11-24",7620.53,7620.53,7620.53,7620.53,2000],["2023-11-27",7620.53,7620.53,7620.53,7620.53,0],["2023-11-28",7620.53,7620.53,7620.53,7620.53,0],["2023-11-29",7620.53,7620.53,7620.53,7620.53,0],["2023-11-30",7620.53,7620.53,7620.53,7620.53,0],["2023-12-01",7620.53,7620.53,7620.53,7620.53,0],["2023-12-04",7620.53,7620.53,7620.53,7620.53,0],["2023-12-05",7620.53,7620.53,7620.53,7620.53,0],["2023-12-06",7620.53,7620.53,7620.53,7620.53,0],["2023-12-07",7620.53,7620.53,7620.53,7620.53,0],["2023-12-08",7620.53,7620.53,7620.53,7620.53,0],["2023-12-11",7620.53,7620.53,7620.53,7620.53,0],["2023-12-12",7620.53,7620.53,7620.53,7620.53,0],["2023-12-13",7620.53,7620.53,7620.53,7620.53,0],["2023-12-14",7620.53,7620.53,7620.53,7620.53,0],["2023-12-15",7620.53,7620.53,7620.53,7620.53,0],["2023-12-18",7620.53,7620.53,7620.53,7620.53,0],["2023-12-19",7620.53,7620.53,7620.53,7620.53,1000],["2023-12-20",7620.53,7620.53,7620.53,7620.53,100],["2023-12-21",7620.53,7620.53,7620.53,7620.53,0],["2023-12-22",7620.53,7620.53,7620.53,7620.53,0],["2023-12-25",7620.53,7620.53,7620.53,7620.53,0],["2023-12-26",7620.53,7620.53,7620.53,7620.53,0],["2023-12-27",7620.53,7620.53,7620.53,7620.53,0],["2023-12-28",7620.53,7620.53,7620.53,7620.53,0],["2023-12-29",7620.53,7620.53,7620.53,7620.53,0],["2024-01-02",7620.53,7620.53,7620.53,7620.53,0],["2024-01-03",7620.53,7620.53,7620.53,7620.53,0],["2024-01-04",7620.53,7620.53,7620.53,7620.53,0],["2024-01-05",7620.53,7620.53,7620.53,7620.53,100],["2024-01-08",7620.53,7620.53,7620.53,7620.53,2000],["2024-01-09",7849.15,7849.15,7849.15,7849.15,800],["2024-01-10",7849.15,7849.15,7849.15,7849.15,0],["2024-01-11",7849.15,7849.15,7849.15,7849.15,0],["2024-01-12",7849.15,7849.15,7849.15,7849.15,0],["2024-01-15",7849.15,7849.15,7849.15,7849.15,0],["2024-01-16",7849.15,7849.15,7849.15,7849.15,0],["2024-01-17",7849.15,7849.15,7849.15,7849.15,0],["2024-01-18",7849.15,7849.15,7849.15,7849.15,0],["2024-01-19",7849.15,7849.15,7849.15,7849.15,0],["2024-01-22",7849.15,7849.15,7620.53,7620.53,10900],["2024-01-23",7620.53,7620.53,7620.53,7620.53,0],["2024-01-24",7620.53,7620.53,7620.53,7620.53,0],["2024-01-25",7620.53,7620.53,7620.53,7620.53,0],["2024-01-26",7696.74,7696.74,7696.74,7696.74,100],["2024-01-29",7696.74,7696.74,7696.74,7696.74,0],["2024-01-30",8382.59,8382.59,8382.59,8382.59,100],["2024-01-31",8382.59,8382.59,8382.59,8382.59,0],["2024-02-01",7925.35,7925.35,7925.35,7925.35,200],["2024-02-02",7925.35,7925.35,7925.35,7925.35,0],["2024-02-05",7925.35,7925.35,7925.35,7925.35,0],["2024-02-06",7925.35,7925.35,7925.35,7925.35,0],["2024-02-07",8382.59,8382.59,8382.59,8382.59,100],["2024-02-15",8382.59,8382.59,8382.59,8382.59,0],["2024-02-16",8382.59,8382.59,8382.59,8382.59,0],["2024-02-19",8382.59,8382.59,8382.59,8382.59,0],["2024-02-20",8382.59,8382.59,8382.59,8382.59,0],["2024-02-21",9601.87,9601.87,9601.87,9601.87,700],["2024-02-22",9601.87,9601.87,9601.87,9601.87,200],["2024-02-23",9601.87,9601.87,9601.87,9601.87,0],["2024-02-26",9601.87,9601.87,9601.87,9601.87,0],["2024-02-27",9601.87,9601.87,9601.87,9601.87,0],["2024-02-28",9601.87,9601.87,9601.87,9601.87,0],["2024-02-29",9601.87,9601.87,9601.87,9601.87,0],["2024-03-01",9601.87,9601.87,9601.87,9601.87,0],["2024-03-04",9601.87,9601.87,9601.87,9601.87,0],["2024-03-05",9601.87,9601.87,9601.87,9601.87,0],["2024-03-06",8230.17,8230.17,8230.17,8230.17,1100],["2024-03-07",8230.17,8230.17,8230.17,8230.17,0],["2024-03-08",8230.17,8230.17,8230.17,8230.17,0],["2024-03-11",8230.17,8230.17,8230.17,8230.17,0],["2024-03-12",8077.76,8077.76,8077.76,8077.76,100],["2024-03-13",8077.76,8077.76,8077.76,8077.76,0],["2024-03-14",8077.76,8077.76,8077.76,8077.76,0],["2024-03-15",8077.76,8077.76,8077.76,8077.76,300],["2024-03-18",8077.76,8077.76,8077.76,8077.76,200],["2024-03-19",8077.76,8077.76,8077.76,8077.76,200],["2024-03-20",8077.76,8077.76,8077.76,8077.76,200],["2024-03-21",8077.76,8077.76,8077.76,8077.76,0],["2024-03-22",8077.76,8077.76,8077.76,8077.76,0],["2024-03-25",8077.76,8077.76,8001.56,8001.56,1200],["2024-03-26",8001.56,8001.56,8001.56,8001.56,0],["2024-03-27",8001.56,8001.56,8001.56,8001.56,0],["2024-03-28",8001.56,8001.56,8001.56,8001.56,0],["2024-03-29",8001.56,8001.56,8001.56,8001.56,0],["2024-04-01",8001.56,8001.56,8001.56,8001.56,0],["2024-04-02",8001.56,8001.56,8001.56,8001.56,0],["2024-04-03",8001.56,8001.56,8001.56,8001.56,0],["2024-04-04",8001.56,8001.56,8001.56,8001.56,0],["2024-04-05",8001.56,8001.56,8001.56,8001.56,0],["2024-04-08",8001.56,8001.56,8001.56,8001.56,0],["2024-04-09",8001.56,8001.56,8001.56,8001.56,0],["2024-04-10",8001.56,8001.56,8001.56,8001.56,0],["2024-04-11",8001.56,8001.56,8001.56,8001.56,0],["2024-04-12",8001.56,8001.56,8001.56,8001.56,0],["2024-04-15",8001.56,8001.56,8001.56,8001.56,0],["2024-04-16",8001.56,8001.56,8001.56,8001.56,100],["2024-04-17",7620.53,7772.94,7620.53,7772.94,300],["2024-04-19",7696.74,7696.74,7696.74,7696.74,100],["2024-04-22",7696.74,7696.74,7696.74,7696.74,0],["2024-04-23",7620.53,7620.53,7620.53,7620.53,500],["2024-04-24",7620.53,7620.53,7620.53,7620.53,600],["2024-04-25",7620.53,7620.53,7620.53,7620.53,0],["2024-04-26",7620.53,7620.53,7620.53,7620.53,0],["2024-05-02",7620.53,7620.53,7620.53,7620.53,0],["2024-05-03",7620.53,7620.53,7620.53,7620.53,51000],["2024-05-06",7620.53,7620.53,7620.53,7620.53,0],["2024-05-07",8306.38,8306.38,8306.38,8306.38,100],["2024-05-08",8306.38,8306.38,8306.38,8306.38,0],["2024-05-09",8306.38,8306.38,8306.38,8306.38,0],["2024-05-10",7620.53,7620.53,7620.53,7620.53,500],["2024-05-13",7620.53,7620.53,7620.53,7620.53,0],["2024-05-14",7620.53,7620.53,7620.53,7620.53,0],["2024-05-15",7620.53,7620.53,7620.53,7620.53,0],["2024-05-16",7849.15,7849.15,7849.15,7849.15,100],["2024-05-17",7925.35,7925.35,7849.15,7849.15,1000],["2024-05-20",7925.35,7925.35,7925.35,7925.35,0],["2024-05-21",7925.35,7925.35,7925.35,7925.35,0],["2024-05-22",7925.35,7925.35,7925.35,7925.35,0],["2024-05-23",7925.35,7925.35,7925.35,7925.35,0],["2024-05-24",8173.02,8173.02,8173.02,8173.02,200],["2024-05-27",8173.02,8173.02,8173.02,8173.02,0],["2024-05-28",8173.02,8173.02,8173.02,8173.02,21500],["2024-05-29",8173.02,8173.02,8173.02,8173.02,0],["2024-05-30",8173.02,8173.02,8173.02,8173.02,0],["2024-05-31",8173.02,8173.02,8173.02,8173.02,0],["2024-06-03",8173.02,8173.02,8173.02,8173.02,0],["2024-06-04",8173.02,8173.02,8173.02,8173.02,0],["2024-06-05",8668.36,8668.36,8668.36,8668.36,300],["2024-06-06",8668.36,8668.36,8668.36,8668.36,0],["2024-06-07",8668.36,8668.36,8668.36,8668.36,0],["2024-06-10",8668.36,8668.36,8668.36,8668.36,0],["2024-06-11",8668.36,8668.36,8668.36,8668.36,0],["2024-06-12",8668.36,8668.36,8668.36,8668.36,0],["2024-06-13",8668.36,8668.36,8668.36,8668.36,0],["2024-06-14",8503.24,8503.24,8503.24,8503.24,500],["2024-06-17",8503.24,8503.24,8503.24,8503.24,100],["2024-06-18",8503.24,8503.24,8503.24,8503.24,0],["2024-06-19",8503.24,8503.24,8503.24,8503.24,0],["2024-06-20",8503.24,8503.24,8503.24,8503.24,0],["2024-06-21",8503.24,8503.24,8503.24,8503.24,23233],["2024-06-24",8420.69,8420.69,8420.69,8420.69,100],["2024-06-25",8420.69,8420.69,8420.69,8420.69,0],["2024-06-26",8420.69,8420.69,8420.69,8420.69,0],["2024-06-27",8420.69,8420.69,8420.69,8420.69,0],["2024-06-28",8420.69,8420.69,8420.69,8420.69,0],["2024-07-01",8420.69,8420.69,8420.69,8420.69,0],["2024-07-02",8916.02,8916.02,8916.02,8916.02,100],["2024-07-03",8916.02,8916.02,8916.02,8916.02,0],["2024-07-04",8916.02,8916.02,8916.02,8916.02,0],["2024-07-05",8916.02,8916.02,8916.02,8916.02,0],["2024-07-08",8916.02,8916.02,8916.02,8916.02,0],["2024-07-09",8916.02,8916.02,8916.02,8916.02,0],["2024-07-10",8916.02,8916.02,8916.02,8916.02,3969],["2024-07-11",8916.02,8916.02,8916.02,8916.02,0],["2024-07-12",8916.02,8916.02,8916.02,8916.02,0],["2024-07-15",8916.02,8916.02,8916.02,8916.02,0],["2024-07-16",8916.02,8916.02,8916.02,8916.02,0],["2024-07-17",8916.02,8916.02,8916.02,8916.02,0],["2024-07-18",8916.02,8916.02,8916.02,8916.02,0],["2024-07-19",8916.02,8916.02,8916.02,8916.02,0],["2024-07-22",8916.02,8916.02,8916.02,8916.02,0],["2024-07-23",8916.02,8916.02,8916.02,8916.02,0],["2024-07-24",8916.02,8916.02,8916.02,8916.02,0],["2024-07-25",8916.02,8916.02,8916.02,8916.02,0],["2024-07-26",8916.02,8916.02,8916.02,8916.02,0],["2024-07-29",8668.36,8668.36,8668.36,8668.36,100],["2024-07-30",8668.36,8668.36,8668.36,8668.36,0],["2024-07-31",8668.36,8668.36,8420.69,8420.69,1112],["2024-08-01",8585.8,8585.8,8585.8,8585.8,0],["2024-08-02",8585.8,8585.8,8585.8,8585.8,0],["2024-08-05",8585.8,8585.8,8585.8,8585.8,0],["2024-08-06",8585.8,8585.8,8585.8,8585.8,0],["2024-08-07",8585.8,8585.8,8585.8,8585.8,0],["2024-08-08",9493.91,9824.14,9493.91,9824.14,200],["2024-08-09",9659.02,9659.02,9659.02,9659.02,0],["2024-08-12",9659.02,9659.02,9659.02,9659.02,0],["2024-08-13",9163.69,9163.69,9163.69,9163.69,1000],["2024-08-14",9163.69,9163.69,9163.69,9163.69,2000],["2024-08-15",9163.69,9163.69,9163.69,9163.69,0],["2024-08-16",9163.69,9163.69,9163.69,9163.69,2000],["2024-08-19",9163.69,9163.69,9163.69,9163.69,0],["2024-08-20",9163.69,9163.69,9163.69,9163.69,0],["2024-08-21",9163.69,9163.69,9163.69,9163.69,0],["2024-08-22",9163.69,9163.69,9163.69,9163.69,0],["2024-08-23",9163.69,9163.69,9163.69,9163.69,0],["2024-08-26",9163.69,9163.69,9163.69,9163.69,0],["2024-08-27",9163.69,9163.69,9163.69,9163.69,0],["2024-08-28",9163.69,9163.69,9163.69,9163.69,0],["2024-08-29",9163.69,9163.69,9163.69,9163.69,0],["2024-08-30",9163.69,9163.69,9163.69,9163.69,0],["2024-09-04",9163.69,9163.69,9163.69,9163.69,0],["2024-09-05",9163.69,9163.69,9163.69,9163.69,0],["2024-09-06",9163.69,9163.69,9163.69,9163.69,0],["2024-09-09",9163.69,9163.69,9163.69,9163.69,0],["2024-09-10",9163.69,9163.69,9163.69,9163.69,0],["2024-09-11",9163.69,9163.69,9163.69,9163.69,0],["2024-09-12",9163.69,9163.69,9163.69,9163.69,0],["2024-09-13",9163.69,9163.69,9163.69,9163.69,0],["2024-09-16",9163.69,9163.69,9163.69,9163.69,0],["2024-09-17",9163.69,9163.69,9163.69,9163.69,0],["2024-09-18",9163.69,9163.69,9163.69,9163.69,0],["2024-09-19",9906.69,9906.69,9906.69,9906.69,200],["2024-09-20",10319.47,10319.47,9906.69,9906.69,1100],["2024-09-23",10319.47,10319.47,10319.47,10319.47,0],["2024-09-24",10319.47,10319.47,10319.47,10319.47,0],["2024-09-25",10319.47,10319.47,10319.47,10319.47,0],["2024-09-26",10319.47,10319.47,10319.47,10319.47,0],["2024-09-27",10319.47,10319.47,10319.47,10319.47,0],["2024-09-30",10319.47,10319.47,10319.47,10319.47,0],["2024-10-01",10319.47,10319.47,10319.47,10319.47,0],["2024-10-02",10319.47,10319.47,10319.47,10319.47,0],["2024-10-03",8833.47,8833.47,8833.47,8833.47,100],["2024-10-04",8833.47,8833.47,8833.47,8833.47,0],["2024-10-07",8833.47,8833.47,8833.47,8833.47,0],["2024-10-08",8833.47,8833.47,8833.47,8833.47,0],["2024-10-09",8585.8,8585.8,8585.8,8585.8,200],["2024-10-10",8255.58,8255.58,8255.58,8255.58,100],["2024-10-11",8255.58,8255.58,8255.58,8255.58,0],["2024-10-14",8255.58,8255.58,8255.58,8255.58,0],["2024-10-15",8255.58,8255.58,8255.58,8255.58,0],["2024-10-16",8255.58,8255.58,8255.58,8255.58,0],["2024-10-17",8255.58,8255.58,8255.58,8255.58,0],["2024-10-18",8255.58,8255.58,8255.58,8255.58,0],["2024-10-21",8255.58,8255.58,8255.58,8255.58,0],["2024-10-22",8255.58,8255.58,8255.58,8255.58,0],["2024-10-23",8255.58,8255.58,8255.58,8255.58,0],["2024-10-24",8255.58,8255.58,8255.58,8255.58,0],["2024-10-25",8255.58,8255.58,8255.58,8255.58,0],["2024-10-28",8255.58,8255.58,8255.58,8255.58,0],["2024-10-29",8255.58,8255.58,8255.58,8255.58,0],["2024-10-30",8255.58,8255.58,8255.58,8255.58,0],["2024-10-31",8255.58,8255.58,8255.58,8255.58,0],["2024-11-01",8255.58,8255.58,8255.58,8255.58,0],["2024-11-04",8420.69,8420.69,8420.69,8420.69,300],["2024-11-05",8420.69,8420.69,8420.69,8420.69,0],["2024-11-06",8420.69,8420.69,8420.69,8420.69,0],["2024-11-07",8503.24,8503.24,8503.24,8503.24,100],["2024-11-08",8503.24,8503.24,8503.24,8503.24,0],["2024-11-11",8503.24,8503.24,8503.24,8503.24,2000],["2024-11-12",8338.13,8338.13,8338.13,8338.13,800],["2024-11-13",8338.13,8338.13,8338.13,8338.13,0],["2024-11-14",8338.13,8338.13,8338.13,8338.13,0],["2024-11-15",8338.13,8338.13,8338.13,8338.13,0],["2024-11-18",8338.13,8338.13,8338.13,8338.13,0],["2024-11-19",8998.58,8998.58,8998.58,8998.58,1000],["2024-11-20",8998.58,8998.58,8998.58,8998.58,0],["2024-11-21",8998.58,8998.58,8998.58,8998.58,0],["2024-11-22",8998.58,8998.58,8998.58,8998.58,0],["2024-11-25",8998.58,8998.58,8998.58,8998.58,0],["2024-11-26",8998.58,8998.58,8998.58,8998.58,0],["2024-11-27",8998.58,8998.58,8998.58,8998.58,0],["2024-11-28",8998.58,8998.58,8998.58,8998.58,1000],["2024-11-29",8998.58,8998.58,8998.58,8998.58,1000],["2024-12-02",8998.58,8998.58,8998.58,8998.58,0],["2024-12-03",8998.58,8998.58,8998.58,8998.58,2000],["2024-12-04",8916.02,8916.02,8916.02,8916.02,2000],["2024-12-05",8916.02,8916.02,8916.02,8916.02,0],["2024-12-06",8916.02,8916.02,8916.02,8916.02,0],["2024-12-09",8916.02,8916.02,8916.02,8916.02,0],["2024-12-10",8916.02,8916.02,8916.02,8916.02,0],["2024-12-11",8916.02,8916.02,8916.02,8916.02,0],["2024-12-12",8998.58,8998.58,8833.47,8833.47,1100],["2024-12-13",8833.47,8833.47,8833.47,8833.47,3200],["2024-12-16",8833.47,8833.47,8833.47,8833.47,0],["2024-12-17",8833.47,8833.47,8833.47,8833.47,0],["2024-12-18",8833.47,8833.47,8833.47,8833.47,0],["2024-12-19",8833.47,8833.47,8833.47,8833.47,0],["2024-12-20",8833.47,8833.47,8833.47,8833.47,0],["2024-12-23",8998.58,8998.58,8998.58,8998.58,2000],["2024-12-24",8998.58,8998.58,8998.58,8998.58,0],["2024-12-25",8998.58,8998.58,8998.58,8998.58,0],["2024-12-26",8998.58,8998.58,8998.58,8998.58,0],["2024-12-27",8998.58,8998.58,8998.58,8998.58,0],["2024-12-30",8998.58,8998.58,8998.58,8998.58,0],["2024-12-31",8998.58,8998.58,8998.58,8998.58,0],["2025-01-02",8998.58,8998.58,8998.58,8998.58,0],["2025-01-03",8998.58,8998.58,8998.58,8998.58,100],["2025-01-06",8998.58,8998.58,8998.58,8998.58,0],["2025-01-07",8998.58,8998.58,8998.58,8998.58,0],["2025-01-08",8998.58,8998.58,8998.58,8998.58,0],["2025-01-09",8998.58,8998.58,8998.58,8998.58,0],["2025-01-10",8998.58,8998.58,8998.58,8998.58,0],["2025-01-13",8998.58,8998.58,8998.58,8998.58,0],["2025-01-14",8998.58,8998.58,8998.58,8998.58,0],["2025-01-15",8998.58,8998.58,8998.58,8998.58,0],["2025-01-16",8998.58,8998.58,8998.58,8998.58,1500],["2025-01-17",8998.58,8998.58,8998.58,8998.58,700],["2025-01-20",8998.58,8998.58,8998.58,8998.58,0],["2025-01-21",8998.58,8998.58,8998.58,8998.58,0],["2025-01-22",8998.58,8998.58,8998.58,8998.58,0],["2025-01-23",8998.58,8998.58,8998.58,8998.58,0],["2025-01-24",9411.36,9411.36,9411.36,9411.36,100],["2025-02-03",9411.36,9411.36,9411.36,9411.36,0],["2025-02-04",9411.36,9411.36,9411.36,9411.36,0],["2025-02-05",9411.36,9411.36,9411.36,9411.36,0],["2025-02-06",9411.36,9411.36,9411.36,9411.36,0],["2025-02-07",9411.36,9411.36,9411.36,9411.36,0],["2025-02-10",9411.36,9411.36,9411.36,9411.36,0],["2025-02-11",9411.36,9411.36,9411.36,9411.36,0],["2025-02-12",9411.36,9411.36,9411.36,9411.36,0],["2025-02-13",9411.36,9411.36,9411.36,9411.36,0],["2025-02-14",9411.36,9411.36,9411.36,9411.36,0],["2025-02-17",9411.36,9411.36,9411.36,9411.36,0],["2025-02-18",9411.36,9411.36,9411.36,9411.36,0],["2025-02-19",9411.36,9411.36,9411.36,9411.36,0],["2025-02-20",9411.36,9411.36,9411.36,9411.36,0],["2025-02-21",9411.36,9411.36,9411.36,9411.36,100],["2025-02-24",9411.36,9411.36,9411.36,9411.36,200],["2025-02-25",9411.36,9411.36,9411.36,9411.36,0],["2025-02-26",9411.36,9411.36,9411.36,9411.36,200],["2025-02-27",8998.58,8998.58,8998.58,8998.58,100],["2025-02-28",8998.58,8998.58,8998.58,8998.58,0],["2025-03-03",7842.8,7842.8,7842.8,7842.8,100],["2025-03-04",8255.58,8255.58,8255.58,8255.58,200],["2025-03-05",8255.58,8255.58,8255.58,8255.58,0],["2025-03-06",8255.58,8255.58,8255.58,8255.58,0],["2025-03-07",8255.58,8255.58,8255.58,8255.58,0],["2025-03-10",8255.58,8255.58,8255.58,8255.58,0],["2025-03-11",8668.36,9493.91,8668.36,9493.91,5300],["2025-03-12",9576.47,9576.47,9576.47,9576.47,100],["2025-03-13",9576.47,9576.47,9576.47,9576.47,0],["2025-03-14",9741.58,9741.58,9741.58,9741.58,100],["2025-03-17",9741.58,9741.58,9741.58,9741.58,0],["2025-03-18",9741.58,9741.58,9741.58,9741.58,0],["2025-03-19",9741.58,9741.58,9741.58,9741.58,0],["2025-03-20",9411.36,9411.36,9411.36,9411.36,100],["2025-03-21",9411.36,9411.36,9411.36,9411.36,0],["2025-03-24",9411.36,9411.36,9411.36,9411.36,0],["2025-03-25",9246.25,9246.25,9246.25,9246.25,200],["2025-03-26",9246.25,9246.25,9246.25,9246.25,0],["2025-03-27",8998.58,8998.58,8916.02,8916.02,2900],["2025-03-28",8585.8,8585.8,8585.8,8585.8,2100],["2025-03-31",8585.8,8585.8,8585.8,8585.8,0],["2025-04-01",8585.8,8585.8,8585.8,8585.8,0],["2025-04-02",8585.8,8585.8,8585.8,8585.8,0],["2025-04-03",8750.91,8750.91,8750.91,8750.91,1700],["2025-04-04",8750.91,8750.91,8750.91,8750.91,0],["2025-04-08",8750.91,8750.91,8750.91,8750.91,2000],["2025-04-09",8668.36,8750.91,8503.24,8750.91,4100],["2025-04-10",8998.58,8998.58,8998.58,8998.58,100],["2025-04-11",8998.58,8998.58,8998.58,8998.58,0],["2025-04-14",8998.58,8998.58,8998.58,8998.58,0],["2025-04-15",8998.58,8998.58,8998.58,8998.58,0],["2025-04-16",8998.58,8998.58,8998.58,8998.58,0],["2025-04-17",8998.58,8998.58,8998.58,8998.58,0],["2025-04-18",8998.58,8998.58,8998.58,8998.58,0],["2025-04-21",8998.58,8998.58,8998.58,8998.58,0],["2025-04-22",8998.58,8998.58,8998.58,8998.58,0],["2025-04-23",8998.58,8998.58,8998.58,8998.58,0],["2025-04-24",8998.58,8998.58,8998.58,8998.58,0],["2025-04-25",9411.36,9411.36,9411.36,9411.36,100],["2025-04-28",9411.36,9411.36,9411.36,9411.36,0],["2025-04-29",9411.36,9411.36,9411.36,9411.36,0],["2025-05-05",9411.36,9411.36,9411.36,9411.36,0],["2025-05-06",9411.36,9411.36,9411.36,9411.36,0],["2025-05-07",9411.36,9411.36,9411.36,9411.36,0],["2025-05-08",9411.36,9411.36,9411.36,9411.36,0],["2025-05-09",9411.36,9411.36,9411.36,9411.36,0],["2025-05-12",9411.36,9411.36,9411.36,9411.36,0],["2025-05-13",9411.36,9411.36,9411.36,9411.36,0],["2025-05-14",9411.36,9411.36,9411.36,9411.36,0],["2025-05-15",9411.36,9411.36,9411.36,9411.36,0],["2025-05-16",9411.36,9411.36,9411.36,9411.36,0],["2025-05-19",9411.36,9411.36,9411.36,9411.36,0],["2025-05-20",9411.36,9411.36,9411.36,9411.36,0],["2025-05-21",9411.36,9411.36,9411.36,9411.36,0],["2025-05-22",9411.36,9411.36,9411.36,9411.36,0],["2025-05-23",9411.36,9411.36,9411.36,9411.36,0],["2025-05-26",9411.36,9411.36,9411.36,9411.36,0],["2025-05-27",9411.36,9411.36,9411.36,9411.36,500],["2025-05-28",9411.36,9411.36,9411.36,9411.36,100],["2025-05-29",9411.36,9411.36,9411.36,9411.36,400],["2025-05-30",9411.36,9411.36,9411.36,9411.36,0],["2025-06-02",9411.36,9411.36,9411.36,9411.36,0],["2025-06-03",9411.36,9411.36,9411.36,9411.36,0],["2025-06-04",9411.36,9411.36,9411.36,9411.36,0],["2025-06-05",9411.36,9411.36,9411.36,9411.36,0],["2025-06-06",9493.91,9493.91,9493.91,9493.91,100],["2025-06-09",9493.91,9493.91,9493.91,9493.91,200],["2025-06-10",9493.91,9493.91,9493.91,9493.91,0],["2025-06-11",9404.35,9404.35,9404.35,9404.35,100],["2025-06-12",9404.35,9404.35,9404.35,9404.35,0],["2025-06-13",9404.35,9404.35,9404.35,9404.35,0],["2025-06-16",9404.35,9404.35,9404.35,9404.35,0],["2025-06-17",9404.35,9404.35,9404.35,9404.35,0],["2025-06-18",9404.35,9404.35,9404.35,9404.35,0],["2025-06-19",9404.35,9404.35,9404.35,9404.35,0],["2025-06-20",9404.35,9404.35,9404.35,9404.35,0],["2025-06-23",9404.35,9404.35,9404.35,9404.35,0],["2025-06-24",9404.35,9404.35,9404.35,9404.35,0],["2025-06-25",9404.35,9404.35,9404.35,9404.35,0],["2025-06-26",9404.35,9404.35,9404.35,9404.35,0],["2025-06-27",10568.7,10568.7,10568.7,10568.7,100],["2025-06-30",10568.7,10568.7,10568.7,10568.7,0],["2025-07-01",9404.35,9404.35,9046.09,9046.09,1200],["2025-07-02",10210.43,10210.43,10210.43,10210.43,100],["2025-07-03",10210.43,10210.43,10210.43,10210.43,0],["2025-07-04",10210.43,10210.43,10210.43,10210.43,0],["2025-07-07",10210.43,10210.43,10210.43,10210.43,0],["2025-07-08",10210.43,10210.43,10210.43,10210.43,0],["2025-07-09",10658.26,10747.83,10658.26,10747.83,200],["2025-07-10",11643.48,11643.48,11643.48,11643.48,400],["2025-07-11",10120.87,10300.0,9941.74,10300.0,1000],["2025-07-14",10300.0,10747.83,10300.0,10747.83,300],["2025-07-15",10568.7,10568.7,10568.7,10568.7,0],["2025-07-16",10479.13,10479.13,10479.13,10479.13,700],["2025-07-17",10479.13,10479.13,10479.13,10479.13,0],["2025-07-18",10479.13,10479.13,10479.13,10479.13,0],["2025-07-21",10479.13,10479.13,10479.13,10479.13,0],["2025-07-22",10479.13,10479.13,10479.13,10479.13,0],["2025-07-23",10479.13,10479.13,10479.13,10479.13,0],["2025-07-24",10479.13,10479.13,10479.13,10479.13,0],["2025-07-25",10479.13,10479.13,10479.13,10479.13,100],["2025-07-28",10479.13,10479.13,10479.13,10479.13,0],["2025-07-29",10479.13,10568.7,10479.13,10568.7,500],["2025-07-30",10568.7,10568.7,10568.7,10568.7,0],["2025-07-31",11195.65,12001.74,11195.65,12001.74,400],["2025-08-01",11643.48,11643.48,11643.48,11643.48,100],["2025-08-04",11643.48,11643.48,11643.48,11643.48,0],["2025-08-05",11643.48,11643.48,11643.48,11643.48,0],["2025-08-06",11643.48,11643.48,11643.48,11643.48,0],["2025-08-07",12897.39,12897.39,11464.35,11464.35,500],["2025-08-08",12091.3,12091.3,12091.3,12091.3,0],["2025-08-11",10479.13,10747.83,10479.13,10479.13,600],["2025-08-12",10568.7,10568.7,10568.7,10568.7,100],["2025-08-13",10568.7,10568.7,10568.7,10568.7,0],["2025-08-14",10568.7,10568.7,10568.7,10568.7,0],["2025-08-15",10747.83,10747.83,9852.17,9852.17,600],["2025-08-18",10031.3,10031.3,10031.3,10031.3,0],["2025-08-19",10300.0,10300.0,10300.0,10300.0,100],["2025-08-20",10300.0,10300.0,10300.0,10300.0,0],["2025-08-21",9852.17,10658.26,9852.17,10658.26,700],["2025-08-22",10300.0,10300.0,10300.0,10300.0,0],["2025-08-25",10300.0,10300.0,10300.0,10300.0,0],["2025-08-26",10658.26,10658.26,10658.26,10658.26,200],["2025-08-27",10658.26,10658.26,10658.26,10658.26,0],["2025-08-28",10658.26,10658.26,10658.26,10658.26,0],["2025-08-29",10658.26,10658.26,10658.26,10658.26,0],["2025-09-03",10658.26,10658.26,10658.26,10658.26,0],["2025-09-04",10658.26,10658.26,10658.26,10658.26,1000],["2025-09-05",10658.26,10658.26,10658.26,10658.26,0],["2025-09-08",10658.26,10658.26,10658.26,10658.26,1100],["2025-09-09",10658.26,10658.26,10658.26,10658.26,0],["2025-09-10",10747.83,10747.83,10747.83,10747.83,300],["2025-09-11",10747.83,10747.83,10747.83,10747.83,0],["2025-09-12",10747.83,10747.83,10747.83,10747.83,0],["2025-09-15",12180.87,12180.87,10747.83,10747.83,400],["2025-09-16",11822.61,11822.61,11822.61,11822.61,0],["2025-09-17",10120.87,10658.26,10120.87,10658.26,400],["2025-09-18",10568.7,10568.7,10568.7,10568.7,200],["2025-09-19",10658.26,10837.39,10568.7,10658.26,1800],["2025-09-22",10658.26,10658.26,10658.26,10658.26,1000],["2025-09-23",10658.26,10658.26,10658.26,10658.26,200],["2025-09-24",11822.61,11822.61,11822.61,11822.61,200],["2025-09-25",10120.87,11643.48,10120.87,10210.43,1400],["2025-09-26",10300.0,10300.0,10300.0,10300.0,200],["2025-09-29",10300.0,10300.0,10300.0,10300.0,0],["2025-09-30",10300.0,10300.0,10300.0,10300.0,0],["2025-10-01",11553.91,11553.91,11553.91,11553.91,100],["2025-10-02",11912.17,11912.17,11553.91,11553.91,200],["2025-10-03",11733.04,11733.04,11733.04,11733.04,0],["2025-10-06",11733.04,11733.04,11733.04,11733.04,0],["2025-10-07",11733.04,11733.04,11733.04,11733.04,0],["2025-10-08",11733.04,11733.04,11733.04,11733.04,0],["2025-10-09",10479.13,10479.13,10300.0,10479.13,300],["2025-10-10",10389.57,10389.57,10389.57,10389.57,0],["2025-10-13",10389.57,10389.57,10389.57,10389.57,100],["2025-10-14",10389.57,10389.57,10389.57,10389.57,0],["2025-10-15",10389.57,10389.57,10389.57,10389.57,0],["2025-10-16",10389.57,10389.57,10389.57,10389.57,0],["2025-10-17",10389.57,10389.57,10389.57,10389.57,0],["2025-10-20",10389.57,10389.57,10389.57,10389.57,0],["2025-10-21",10389.57,10389.57,10389.57,10389.57,0],["2025-10-22",10658.26,10658.26,10658.26,10658.26,3000],["2025-10-23",10300.0,10300.0,10300.0,10300.0,900],["2025-10-24",10300.0,10300.0,10300.0,10300.0,0],["2025-10-27",10300.0,10300.0,10300.0,10300.0,0],["2025-10-28",10300.0,10300.0,10300.0,10300.0,0],["2025-10-29",10300.0,10300.0,10300.0,10300.0,0],["2025-10-30",10210.43,10210.43,10210.43,10210.43,200],["2025-10-31",10210.43,10210.43,10210.43,10210.43,0],["2025-11-03",10210.43,10210.43,10210.43,10210.43,0],["2025-11-04",10210.43,10210.43,10210.43,10210.43,0],["2025-11-05",10210.43,10210.43,10210.43,10210.43,0],["2025-11-06",10210.43,10210.43,10210.43,10210.43,0],["2025-11-07",10210.43,10210.43,10210.43,10210.43,0],["2025-11-10",10210.43,10210.43,10210.43,10210.43,0],["2025-11-11",8956.52,9404.35,8956.52,9404.35,3200],["2025-11-12",9225.22,9225.22,9225.22,9225.22,0],["2025-11-13",9225.22,9225.22,9225.22,9225.22,0],["2025-11-14",9852.17,9852.17,9852.17,9852.17,2000],["2025-11-17",9852.17,9852.17,9852.17,9852.17,0],["2025-11-18",9852.17,9852.17,9852.17,9852.17,0],["2025-11-19",9852.17,9852.17,9852.17,9852.17,0],["2025-11-20",9852.17,9852.17,9852.17,9852.17,0],["2025-11-21",9852.17,9852.17,9852.17,9852.17,0],["2025-11-24",9852.17,9852.17,9852.17,9852.17,0],["2025-11-25",9852.17,9852.17,9852.17,9852.17,0],["2025-11-26",9852.17,9852.17,9852.17,9852.17,0],["2025-11-27",9852.17,9852.17,9852.17,9852.17,0],["2025-11-28",9852.17,9852.17,9852.17,9852.17,0],["2025-12-01",9852.17,9852.17,9852.17,9852.17,0],["2025-12-02",9852.17,9852.17,9852.17,9852.17,0],["2025-12-03",9852.17,9852.17,9852.17,9852.17,0],["2025-12-04",9852.17,9852.17,9852.17,9852.17,0],["2025-12-05",9852.17,9852.17,9852.17,9852.17,0],["2025-12-08",10120.87,10120.87,10120.87,10120.87,300],["2025-12-09",10120.87,10120.87,10120.87,10120.87,1221],["2025-12-10",10120.87,10120.87,10120.87,10120.87,0],["2025-12-11",10120.87,10120.87,10120.87,10120.87,0],["2025-12-12",10120.87,10120.87,10120.87,10120.87,0],["2025-12-15",10120.87,10120.87,10120.87,10120.87,0],["2025-12-16",10120.87,10120.87,10120.87,10120.87,0],["2025-12-17",10120.87,10120.87,10120.87,10120.87,0],["2025-12-18",10120.87,10120.87,10120.87,10120.87,0],["2025-12-19",10120.87,10120.87,10120.87,10120.87,300],["2025-12-22",10120.87,10120.87,10120.87,10120.87,0],["2025-12-23",10120.87,10120.87,10120.87,10120.87,0],["2025-12-24",10120.87,10120.87,10120.87,10120.87,100],["2025-12-25",10120.87,10120.87,10120.87,10120.87,0],["2025-12-26",10120.87,10120.87,10120.87,10120.87,0],["2025-12-29",10300.0,10300.0,10300.0,10300.0,100],["2025-12-30",9583.48,9583.48,9583.48,9583.48,6600],["2025-12-31",9583.48,9583.48,9583.48,9583.48,0],["2026-01-05",9583.48,9583.48,9583.48,9583.48,0],["2026-01-06",9583.48,9583.48,9583.48,9583.48,0],["2026-01-07",9583.48,9583.48,9583.48,9583.48,0],["2026-01-08",9583.48,9583.48,9583.48,9583.48,0],["2026-01-09",9583.48,9583.48,9583.48,9583.48,0],["2026-01-12",9583.48,9583.48,9583.48,9583.48,0],["2026-01-13",9583.48,9583.48,9583.48,9583.48,0],["2026-01-14",10120.87,10210.43,10120.87,10210.43,200],["2026-01-15",10210.43,10210.43,10210.43,10210.43,0],["2026-01-16",9941.74,9941.74,9941.74,9941.74,3400],["2026-01-19",9941.74,9941.74,9941.74,9941.74,300],["2026-01-20",9941.74,9941.74,9941.74,9941.74,1200],["2026-01-21",9941.74,9941.74,9941.74,9941.74,0],["2026-01-22",9941.74,9941.74,9941.74,9941.74,0],["2026-01-23",9941.74,9941.74,9941.74,9941.74,0],["2026-01-26",9941.74,9941.74,9941.74,9941.74,0],["2026-01-27",9941.74,9941.74,9941.74,9941.74,0],["2026-01-28",9941.74,9941.74,9941.74,9941.74,0],["2026-01-29",9941.74,9941.74,9941.74,9941.74,0],["2026-01-30",9583.48,9583.48,9583.48,9583.48,1000],["2026-02-02",9583.48,9583.48,9583.48,9583.48,0],["2026-02-03",9583.48,9583.48,9583.48,9583.48,270000],["2026-02-04",9583.48,9583.48,9583.48,9583.48,0],["2026-02-05",9583.48,9583.48,9583.48,9583.48,0],["2026-02-06",9583.48,9583.48,9583.48,9583.48,0],["2026-02-09",9583.48,9583.48,9583.48,9583.48,0],["2026-02-10",9583.48,9583.48,9583.48,9583.48,0],["2026-02-11",9583.48,9583.48,9583.48,9583.48,0],["2026-02-12",9583.48,9583.48,9583.48,9583.48,0],["2026-02-13",9583.48,9583.48,9583.48,9583.48,0],["2026-02-23",9583.48,9583.48,9583.48,9583.48,0],["2026-02-24",9583.48,9583.48,9583.48,9583.48,0],["2026-02-25",9583.48,9583.48,9583.48,9583.48,0],["2026-02-26",9583.48,9583.48,9583.48,9583.48,0],["2026-02-27",9583.48,9583.48,9583.48,9583.48,0],["2026-03-02",9583.48,9583.48,9583.48,9583.48,0],["2026-03-03",9852.17,9852.17,9852.17,9852.17,100],["2026-03-04",9852.17,9852.17,9852.17,9852.17,0],["2026-03-05",9852.17,9852.17,9852.17,9852.17,0],["2026-03-06",9852.17,9852.17,9852.17,9852.17,0],["2026-03-09",9404.35,9493.91,9404.35,9493.91,1700],["2026-03-10",9493.91,9493.91,9493.91,9493.91,0],["2026-03-11",9493.91,9493.91,9493.91,9493.91,0],["2026-03-12",9493.91,9493.91,9493.91,9493.91,0],["2026-03-13",9493.91,9493.91,9493.91,9493.91,0],["2026-03-16",8419.13,8419.13,8419.13,8419.13,100],["2026-03-17",8419.13,8419.13,8419.13,8419.13,0],["2026-03-18",8419.13,8419.13,8419.13,8419.13,0],["2026-03-19",8419.13,8419.13,8419.13,8419.13,0],["2026-03-20",8419.13,8419.13,8419.13,8419.13,0],["2026-03-23",9493.91,9673.04,9493.91,9673.04,1300],["2026-03-24",9673.04,9673.04,9673.04,9673.04,0],["2026-03-25",9673.04,9673.04,9673.04,9673.04,0],["2026-03-26",9673.04,9673.04,9673.04,9673.04,0],["2026-03-27",9673.04,9673.04,9673.04,9673.04,0],["2026-03-30",9673.04,9673.04,9673.04,9673.04,0],["2026-03-31",9673.04,9673.04,9673.04,9673.04,0],["2026-04-01",9673.04,9673.04,9673.04,9673.04,0],["2026-04-02",9673.04,9673.04,9673.04,9673.04,0],["2026-04-03",9673.04,9673.04,9673.04,9673.04,0],["2026-04-06",9673.04,9673.04,9673.04,9673.04,0],["2026-04-07",9673.04,9673.04,9673.04,9673.04,0],["2026-04-08",9673.04,9673.04,9673.04,9673.04,0],["2026-04-09",9673.04,9673.04,9673.04,9673.04,0],["2026-04-10",9673.04,9673.04,9673.04,9673.04,1526],["2026-04-13",10031.3,10031.3,9852.17,9941.74,1400],["2026-04-14",10300.0,10300.0,10300.0,10300.0,100],["2026-04-15",10747.83,10747.83,10747.83,10747.83,100],["2026-04-16",10300.0,10300.0,10210.43,10210.43,300],["2026-04-17",10300.0,10300.0,10300.0,10300.0,0],["2026-04-20",10300.0,10300.0,10300.0,10300.0,0],["2026-04-21",10300.0,10300.0,10300.0,10300.0,0],["2026-04-22",10300.0,10300.0,10300.0,10300.0,0],["2026-04-23",10300.0,10300.0,10300.0,10300.0,0],["2026-04-24",10300.0,10300.0,10300.0,10300.0,0],["2026-04-28",10300.0,10300.0,10300.0,10300.0,0],["2026-04-29",10300.0,10658.26,10300.0,10658.26,200],["2026-05-04",10479.13,10479.13,10479.13,10479.13,0],["2026-05-05",10479.13,10479.13,10479.13,10479.13,0],["2026-05-06",9941.74,9941.74,9941.74,9941.74,600],["2026-05-07",9941.74,9941.74,9941.74,9941.74,0],["2026-05-08",9941.74,9941.74,9941.74,9941.74,0],["2026-05-11",9941.74,9941.74,9941.74,9941.74,0],["2026-05-12",9941.74,9941.74,9941.74,9941.74,0],["2026-05-13",9941.74,9941.74,9941.74,9941.74,0],["2026-05-14",9941.74,9941.74,9941.74,9941.74,0],["2026-05-15",10031.3,10031.3,10031.3,10031.3,100],["2026-05-18",10300.0,10300.0,10300.0,10300.0,100],["2026-05-19",10300.0,10300.0,10300.0,10300.0,0],["2026-05-20",10300.0,10300.0,10300.0,10300.0,0],["2026-05-21",10300.0,10300.0,10300.0,10300.0,0],["2026-05-22",10300.0,10300.0,10300.0,10300.0,0],["2026-05-25",10300.0,10300.0,10300.0,10300.0,0],["2026-05-26",10300.0,10300.0,10300.0,10300.0,0],["2026-05-27",10300.0,10300.0,10300.0,10300.0,0],["2026-05-28",10300.0,10300.0,10300.0,10300.0,0],["2026-05-29",10300.0,10300.0,10300.0,10300.0,0],["2026-06-01",10300.0,10300.0,10300.0,10300.0,0],["2026-06-02",10300.0,10300.0,10300.0,10300.0,0],["2026-06-03",10300.0,10300.0,10300.0,10300.0,0],["2026-06-04",10300.0,10300.0,10300.0,10300.0,0],["2026-06-05",10300.0,10300.0,10300.0,10300.0,0],["2026-06-08",10300.0,10300.0,10300.0,10300.0,0],["2026-06-09",9852.17,9852.17,9404.35,9404.35,1200],["2026-06-10",9404.35,9404.35,9135.65,9135.65,2600],["2026-06-11",8956.52,9225.22,8956.52,9225.22,6700],["2026-06-12",9046.09,9493.91,9046.09,9493.91,4100],["2026-06-15",9135.65,9135.65,9135.65,9135.65,100],["2026-06-16",9135.65,9135.65,9135.65,9135.65,0],["2026-06-17",9135.65,9135.65,9135.65,9135.65,0],["2026-06-18",9135.65,9135.65,9135.65,9135.65,0],["2026-06-19",9135.65,9135.65,9135.65,9135.65,0],["2026-06-22",9493.91,9493.91,9493.91,9493.91,1000],["2026-06-23",9493.91,9493.91,9493.91,9493.91,0],["2026-06-24",9493.91,9493.91,9493.91,9493.91,600],["2026-06-25",9493.91,9493.91,9493.91,9493.91,700],["2026-06-26",9493.91,9493.91,9493.91,9493.91,0],["2026-06-29",9852.17,9852.17,9852.17,9852.17,1000],["2026-06-30",9852.17,9852.17,9852.17,9852.17,0],["2026-07-01",9852.17,9852.17,9852.17,9852.17,0],["2026-07-02",9852.17,9852.17,9852.17,9852.17,500],["2026-07-03",9852.17,9852.17,9852.17,9852.17,100],["2026-07-06",9852.17,9852.17,9852.17,9852.17,0],["2026-07-07",9852.17,9852.17,9852.17,9852.17,0],["2026-07-08",9852.17,9852.17,9852.17,9852.17,0],["2026-07-09",9852.17,9852.17,9852.17,9852.17,0],["2026-07-10",9852.17,9852.17,9852.17,9852.17,0],["2026-07-13",9852.17,9852.17,9852.17,9852.17,0],["2026-07-14",9852.17,9852.17,9852.17,9852.17,0],["2026-07-15",9852.17,9852.17,9852.17,9852.17,0],["2026-07-16",9852.17,9852.17,9852.17,9852.17,0],["2026-07-17",9852.17,9852.17,9852.17,9852.17,0],["2026-07-20",9852.17,9852.17,9852.17,9852.17,0],["2026-07-21",9762.61,9762.61,9762.61,9762.61,100],["2026-07-22",9762.61,9762.61,9762.61,9762.61,100],["2026-07-23",9762.61,9762.61,9762.61,9762.61,0],["2026-07-24",9762.61,9762.61,9762.61,9762.61,0],["2026-07-27",9762.61,9762.61,9762.61,9762.61,0],["2026-07-28",9762.61,9762.61,9762.61,9762.61,100],["2026-07-29",9762.61,9762.61,9762.61,9762.61,0],["2026-07-30",9762.61,9762.61,9762.61,9762.61,0],["2026-07-31",9762.61,9762.61,9762.61,9762.61,100],["2026-08-03",9762.61,9762.61,9762.61,9762.61,0],["2026-08-04",9762.61,9762.61,9762.61,9762.61,0],["2026-08-05",9762.61,9762.61,9762.61,9762.61,0],["2026-08-06",9762.61,9762.61,9762.61,9762.61,0],["2026-08-07",9762.61,9762.61,9762.61,9762.61,0],["2026-08-10",9762.61,9762.61,9762.61,9762.61,0],["2026-08-11",9762.61,9762.61,9762.61,9762.61,0],["2026-08-12",9762.61,9762.61,9762.61,9762.61,0],["2026-08-13",9762.61,9762.61,9762.61,9762.61,0],["2026-08-14",9762.61,9762.61,9762.61,9762.61,0],["2026-08-17",9762.61,9762.61,9762.61,9762.61,0],["2026-08-18",9762.61,9762.61,9762.61,9762.61,0],["2026-08-19",9762.61,9762.61,9762.61,9762.61,0],["2026-08-20",9762.61,9762.61,9762.61,9762.61,0],["2026-08-21",9762.61,9762.61,9762.61,9762.61,0],["2026-08-24",9762.61,9762.61,9762.61,9762.61,200],["2026-08-25",9762.61,9762.61,9762.61,9762.61,0],["2026-08-26",9762.61,9762.61,9762.61,9762.61,0],["2026-08-27",9852.17,9852.17,9852.17,9852.17,1000],["2026-08-28",9852.17,9852.17,9852.17,9852.17,0],["2026-09-03",9404.35,9852.17,9225.22,9852.17,3100],["2026-09-04",9852.17,9852.17,9852.17,9852.17,100],["2026-09-07",10120.87,10120.87,10120.87,10120.87,100],["2026-09-08",10120.87,10300.0,10120.87,10300.0,1000],["2026-09-09",10300.0,10926.96,10300.0,10926.96,300],["2026-09-10",10568.7,10568.7,10568.7,10568.7,0],["2026-09-11",10568.7,10568.7,9941.74,10479.13,400],["2026-09-14",10300.0,10300.0,10300.0,10300.0,0],["2026-09-15",10300.0,10300.0,10300.0,10300.0,0],["2026-09-16",10300.0,10300.0,10300.0,10300.0,0],["2026-09-17",10300.0,10300.0,10300.0,10300.0,0],["2026-09-18",10300.0,10300.0,10300.0,10300.0,0],["2026-09-21",10300.0,10300.0,10300.0,10300.0,0],["2026-09-22",10300.0,10300.0,10300.0,10300.0,0],["2026-09-23",10300.0,10300.0,10300.0,10300.0,0],["2026-09-24",10300.0,10300.0,10300.0,10300.0,0],["2026-09-25",10300.0,10300.0,10300.0,10300.0,0],["2026-09-28",10300.0,10300.0,10300.0,10300.0,0],["2026-09-29",10300.0,10300.0,10300.0,10300.0,0],["2026-09-30",8800.0,11300.0,8800.0,11000.0,700],["2026-10-01",10900.0,10900.0,10900.0,10900.0,100],["2026-10-02",10300.0,10300.0,10300.0,10300.0,2000],["2026-10-05",10300.0,10300.0,10300.0,10300.0,0],["2026-10-06",10300.0,10300.0,10300.0,10300.0,0],["2026-10-07",10300.0,10300.0,10300.0,10300.0,0],["2026-10-08",10300.0,10300.0,10300.0,10300.0,0],["2026-10-09",10300.0,10300.0,10300.0,10300.0,0],["2026-10-12",10300.0,10300.0,10300.0,10300.0,0]]}