{"sym":"HBH","index":false,"bars":[["2017-08-10",11195.45,12128.4,9329.54,9329.54,5600],["2017-08-11",11288.74,11288.74,11288.74,11288.74,0],["2017-08-14",11288.74,11288.74,11288.74,11288.74,0],["2017-08-15",11288.74,11288.74,11288.74,11288.74,0],["2017-08-16",11288.74,11288.74,11288.74,11288.74,0],["2017-08-17",11288.74,11288.74,11288.74,11288.74,0],["2017-08-18",11288.74,11288.74,11288.74,11288.74,0],["2017-08-21",11288.74,11288.74,11288.74,11288.74,0],["2017-08-22",11288.74,11288.74,11288.74,11288.74,0],["2017-08-23",11288.74,11288.74,11288.74,11288.74,0],["2017-08-24",11288.74,11288.74,11288.74,11288.74,0],["2017-08-25",11288.74,11288.74,11288.74,11288.74,0],["2017-08-28",11288.74,11288.74,11288.74,11288.74,0],["2017-08-29",11288.74,11288.74,11288.74,11288.74,0],["2017-08-30",11288.74,11288.74,11288.74,11288.74,0],["2017-08-31",11288.74,11288.74,11288.74,11288.74,0],["2017-09-01",11288.74,11288.74,11288.74,11288.74,0],["2017-09-05",11288.74,11288.74,11288.74,11288.74,0],["2017-09-06",11288.74,11288.74,11288.74,11288.74,0],["2017-09-07",11288.74,11288.74,11288.74,11288.74,0],["2017-09-08",11288.74,11288.74,11288.74,11288.74,0],["2017-09-11",11288.74,11288.74,11288.74,11288.74,0],["2017-09-12",11288.74,11288.74,11288.74,11288.74,0],["2017-09-13",11288.74,11288.74,11288.74,11288.74,0],["2017-09-14",11288.74,11288.74,11288.74,11288.74,0],["2017-09-15",11288.74,11288.74,10262.49,10262.49,7900],["2017-09-18",9329.54,9329.54,9329.54,9329.54,3100],["2017-09-19",9329.54,9329.54,9329.54,9329.54,0],["2017-09-20",9329.54,9329.54,9329.54,9329.54,0],["2017-09-21",9329.54,9329.54,9329.54,9329.54,0],["2017-09-22",8023.4,8023.4,8023.4,8023.4,200],["2017-09-25",6997.15,6997.15,6997.15,6997.15,200],["2017-09-26",5970.9,5970.9,5970.9,5970.9,200],["2017-09-27",5970.9,5970.9,5970.9,5970.9,0],["2017-09-28",5970.9,5970.9,5970.9,5970.9,0],["2017-09-29",6810.56,6810.56,6810.56,6810.56,100],["2017-10-02",6810.56,6810.56,6810.56,6810.56,0],["2017-10-03",6810.56,6810.56,6810.56,6810.56,0],["2017-10-04",6810.56,6810.56,6810.56,6810.56,0],["2017-10-05",6810.56,6810.56,6810.56,6810.56,0],["2017-10-06",6810.56,6810.56,6810.56,6810.56,0],["2017-10-09",6810.56,6810.56,6810.56,6810.56,100],["2017-10-10",6810.56,6810.56,6810.56,6810.56,0],["2017-10-11",5877.61,5877.61,5877.61,5877.61,100],["2017-10-12",5877.61,5877.61,5877.61,5877.61,100],["2017-10-13",5877.61,5877.61,5877.61,5877.61,100],["2017-10-16",5877.61,5877.61,5877.61,5877.61,0],["2017-10-17",5224.54,5224.54,5224.54,5224.54,500],["2017-10-18",5411.13,5411.13,5411.13,5411.13,200],["2017-10-19",5411.13,5411.13,5411.13,5411.13,0],["2017-10-20",5411.13,5411.13,5411.13,5411.13,0],["2017-10-23",5411.13,5411.13,5411.13,5411.13,0],["2017-10-24",5411.13,5411.13,5411.13,5411.13,0],["2017-10-25",5411.13,5411.13,5411.13,5411.13,0],["2017-10-26",5411.13,5411.13,5411.13,5411.13,0],["2017-10-27",5411.13,5411.13,5411.13,5411.13,0],["2017-10-30",5411.13,5411.13,5411.13,5411.13,0],["2017-10-31",5970.9,5970.9,5970.9,5970.9,100],["2017-11-01",5131.25,5131.25,5131.25,5131.25,200],["2017-11-02",4478.18,4478.18,4478.18,4478.18,100],["2017-11-03",3825.11,3825.11,3825.11,3825.11,100],["2017-11-06",3265.34,3265.34,3265.34,3265.34,140],["2017-11-07",3265.34,3265.34,3265.34,3265.34,0],["2017-11-08",3265.34,3265.34,3265.34,3265.34,0],["2017-11-09",3265.34,3265.34,3265.34,3265.34,0],["2017-11-10",3265.34,3265.34,3265.34,3265.34,0],["2017-11-13",3265.34,3265.34,3265.34,3265.34,0],["2017-11-14",3265.34,3265.34,3265.34,3265.34,0],["2017-11-15",3265.34,3265.34,3265.34,3265.34,0],["2017-11-16",3265.34,3265.34,3265.34,3265.34,0],["2017-11-17",3265.34,3265.34,3265.34,3265.34,0],["2017-11-20",3265.34,3265.34,3265.34,3265.34,0],["2017-11-21",3265.34,3265.34,3265.34,3265.34,0],["2017-11-22",3265.34,3265.34,3265.34,3265.34,0],["2017-11-23",3265.34,3265.34,3265.34,3265.34,0],["2017-11-24",3731.82,3731.82,3731.82,3731.82,100],["2017-11-27",3731.82,3731.82,3731.82,3731.82,0],["2017-11-28",3731.82,3731.82,3731.82,3731.82,0],["2017-11-29",3731.82,3731.82,3731.82,3731.82,0],["2017-11-30",3731.82,3731.82,3731.82,3731.82,0],["2017-12-01",3731.82,3731.82,3731.82,3731.82,0],["2017-12-04",3731.82,3731.82,3731.82,3731.82,0],["2017-12-05",3731.82,3731.82,3731.82,3731.82,0],["2017-12-06",3731.82,3731.82,3731.82,3731.82,40],["2017-12-07",3731.82,3731.82,3731.82,3731.82,0],["2017-12-08",3731.82,3731.82,3731.82,3731.82,0],["2017-12-11",3731.82,3731.82,3731.82,3731.82,0],["2017-12-12",3731.82,3731.82,3731.82,3731.82,0],["2017-12-13",3731.82,3731.82,3731.82,3731.82,0],["2017-12-14",3731.82,3731.82,3731.82,3731.82,0],["2017-12-15",3731.82,3731.82,3731.82,3731.82,0],["2017-12-18",3731.82,3731.82,3731.82,3731.82,0],["2017-12-19",3731.82,3731.82,3731.82,3731.82,2200],["2017-12-20",3731.82,3731.82,3731.82,3731.82,0],["2017-12-21",3731.82,3731.82,3731.82,3731.82,300],["2017-12-22",3731.82,3731.82,3731.82,3731.82,0],["2017-12-25",3731.82,3731.82,3731.82,3731.82,0],["2017-12-26",3731.82,3731.82,3731.82,3731.82,0],["2017-12-27",3731.82,3731.82,3731.82,3731.82,0],["2017-12-28",3731.82,3731.82,3731.82,3731.82,0],["2017-12-29",3731.82,3731.82,3731.82,3731.82,0],["2018-01-02",3731.82,3731.82,3731.82,3731.82,0],["2018-01-03",3731.82,3731.82,3731.82,3731.82,0],["2018-01-04",3731.82,3731.82,3731.82,3731.82,0],["2018-01-05",3731.82,3731.82,3731.82,3731.82,100],["2018-01-08",3731.82,3731.82,3731.82,3731.82,0],["2018-01-09",3731.82,3731.82,3731.82,3731.82,0],["2018-01-10",3731.82,3731.82,3731.82,3731.82,0],["2018-01-11",3731.82,3731.82,3731.82,3731.82,0],["2018-01-12",3731.82,3731.82,3731.82,3731.82,0],["2018-01-15",3731.82,3731.82,3731.82,3731.82,0],["2018-01-16",3731.82,3731.82,3731.82,3731.82,0],["2018-01-17",3731.82,3731.82,3731.82,3731.82,0],["2018-01-18",3731.82,3731.82,3731.82,3731.82,0],["2018-01-19",3731.82,3731.82,3731.82,3731.82,0],["2018-01-22",3731.82,3731.82,3731.82,3731.82,0],["2018-01-23",3731.82,3731.82,3731.82,3731.82,0],["2018-01-24",3731.82,3731.82,3731.82,3731.82,0],["2018-01-25",3731.82,3731.82,3731.82,3731.82,0],["2018-01-26",3731.82,3731.82,3731.82,3731.82,0],["2018-01-29",3731.82,3731.82,3731.82,3731.82,0],["2018-01-30",3731.82,3731.82,3731.82,3731.82,0],["2018-01-31",3731.82,3731.82,3731.82,3731.82,0],["2018-02-01",3731.82,3731.82,3731.82,3731.82,0],["2018-02-02",3731.82,3731.82,3731.82,3731.82,0],["2018-02-05",3731.82,3731.82,3731.82,3731.82,0],["2018-02-06",3731.82,3731.82,3731.82,3731.82,0],["2018-02-07",3731.82,3731.82,3731.82,3731.82,0],["2018-02-08",3731.82,3731.82,3731.82,3731.82,0],["2018-02-09",3731.82,3731.82,3731.82,3731.82,0],["2018-02-12",3731.82,3731.82,3731.82,3731.82,0],["2018-02-13",3731.82,3731.82,3731.82,3731.82,0],["2018-02-21",3731.82,3731.82,3731.82,3731.82,0],["2018-02-22",3731.82,3731.82,3731.82,3731.82,0],["2018-02-23",3731.82,3731.82,3731.82,3731.82,0],["2018-02-26",3731.82,3731.82,3731.82,3731.82,0],["2018-02-27",3731.82,3731.82,3731.82,3731.82,0],["2018-02-28",3731.82,3731.82,3731.82,3731.82,0],["2018-03-01",3731.82,3731.82,3731.82,3731.82,0],["2018-03-02",3731.82,3731.82,3731.82,3731.82,0],["2018-03-05",3731.82,3731.82,3731.82,3731.82,0],["2018-03-06",3731.82,3731.82,3731.82,3731.82,0],["2018-03-07",3731.82,3731.82,3731.82,3731.82,0],["2018-03-08",3731.82,3731.82,3731.82,3731.82,0],["2018-03-09",3731.82,3731.82,3731.82,3731.82,0],["2018-03-12",3731.82,3731.82,3731.82,3731.82,0],["2018-03-13",3731.82,3731.82,3731.82,3731.82,0],["2018-03-14",3731.82,3731.82,3731.82,3731.82,0],["2018-03-15",3731.82,3731.82,3731.82,3731.82,0],["2018-03-16",3731.82,3731.82,3731.82,3731.82,0],["2018-03-19",2239.09,2239.09,2239.09,2239.09,800],["2018-03-20",2239.09,2239.09,2239.09,2239.09,0],["2018-03-21",2239.09,2239.09,2239.09,2239.09,0],["2018-03-22",2239.09,2239.09,2239.09,2239.09,0],["2018-03-23",2239.09,2239.09,2239.09,2239.09,0],["2018-03-26",2239.09,2239.09,2239.09,2239.09,0],["2018-03-27",2239.09,2239.09,2239.09,2239.09,0],["2018-03-28",2239.09,2239.09,2239.09,2239.09,0],["2018-03-29",2239.09,2239.09,2239.09,2239.09,0],["2018-03-30",2239.09,2239.09,2239.09,2239.09,0],["2018-04-02",2239.09,2239.09,2239.09,2239.09,0],["2018-04-03",2239.09,2239.09,2239.09,2239.09,0],["2018-04-04",2239.09,2239.09,2239.09,2239.09,0],["2018-04-05",2239.09,2239.09,2239.09,2239.09,0],["2018-04-06",2239.09,2239.09,2239.09,2239.09,0],["2018-04-09",2239.09,2239.09,2239.09,2239.09,0],["2018-04-10",2239.09,2239.09,2239.09,2239.09,0],["2018-04-11",2518.98,2518.98,2518.98,2518.98,100],["2018-04-12",2518.98,2518.98,2518.98,2518.98,0],["2018-04-13",2518.98,2518.98,2518.98,2518.98,0],["2018-04-16",2518.98,2518.98,2518.98,2518.98,0],["2018-04-17",2518.98,2518.98,2518.98,2518.98,0],["2018-04-18",2518.98,2518.98,2518.98,2518.98,0],["2018-04-19",2518.98,2518.98,2518.98,2518.98,0],["2018-04-20",2518.98,2518.98,2518.98,2518.98,0],["2018-04-23",2798.86,2798.86,2798.86,2798.86,100],["2018-04-24",2798.86,2798.86,2798.86,2798.86,0],["2018-04-26",2798.86,2798.86,2798.86,2798.86,0],["2018-04-27",2798.86,2798.86,2798.86,2798.86,0],["2018-05-02",2798.86,2798.86,2798.86,2798.86,0],["2018-05-03",2798.86,2798.86,2798.86,2798.86,0],["2018-05-04",2798.86,2798.86,2798.86,2798.86,0],["2018-05-07",2798.86,2798.86,2798.86,2798.86,0],["2018-05-08",2798.86,2798.86,2798.86,2798.86,0],["2018-05-09",2798.86,2798.86,2798.86,2798.86,0],["2018-05-10",2798.86,2798.86,2798.86,2798.86,0],["2018-05-11",2798.86,2798.86,2798.86,2798.86,0],["2018-05-14",2798.86,2798.86,2798.86,2798.86,0],["2018-05-15",2798.86,2798.86,2798.86,2798.86,0],["2018-05-16",2798.86,2798.86,2798.86,2798.86,0],["2018-05-17",2798.86,2798.86,2798.86,2798.86,0],["2018-05-18",2798.86,2798.86,2798.86,2798.86,0],["2018-05-21",2798.86,2798.86,2798.86,2798.86,0],["2018-05-22",2798.86,2798.86,2798.86,2798.86,0],["2018-05-23",2798.86,2798.86,2798.86,2798.86,0],["2018-05-24",2798.86,2798.86,2798.86,2798.86,0],["2018-05-25",2798.86,2798.86,2798.86,2798.86,0],["2018-05-28",2798.86,2798.86,2798.86,2798.86,0],["2018-05-29",2798.86,2798.86,2798.86,2798.86,0],["2018-05-30",2798.86,2798.86,2798.86,2798.86,0],["2018-05-31",2798.86,2798.86,2798.86,2798.86,0],["2018-06-01",2798.86,2798.86,2798.86,2798.86,0],["2018-06-04",2798.86,2798.86,2798.86,2798.86,0],["2018-06-05",2798.86,2798.86,2798.86,2798.86,0],["2018-06-06",1679.32,1679.32,1679.32,1679.32,100],["2018-06-07",1865.91,1865.91,1679.32,1679.32,5100],["2018-06-08",1679.32,1679.32,1679.32,1679.32,0],["2018-06-11",1679.32,1679.32,1679.32,1679.32,0],["2018-06-12",1865.91,1865.91,1865.91,1865.91,500],["2018-06-13",2145.79,2145.79,2145.79,2145.79,1100],["2018-06-14",2425.68,2425.68,2425.68,2425.68,2500],["2018-06-15",2612.27,2705.57,2612.27,2705.57,1500],["2018-06-18",2985.45,2985.45,2985.45,2985.45,500],["2018-06-19",2985.45,2985.45,2985.45,2985.45,0],["2018-06-20",2985.45,2985.45,2985.45,2985.45,0],["2018-06-21",2985.45,2985.45,2985.45,2985.45,0],["2018-06-22",2985.45,2985.45,2985.45,2985.45,0],["2018-06-25",2985.45,2985.45,2985.45,2985.45,0],["2018-06-26",2985.45,2985.45,2985.45,2985.45,0],["2018-06-27",2985.45,2985.45,2985.45,2985.45,0],["2018-06-28",2985.45,2985.45,2985.45,2985.45,0],["2018-06-29",2985.45,2985.45,2985.45,2985.45,0],["2018-07-02",2985.45,2985.45,2985.45,2985.45,0],["2018-07-03",2985.45,2985.45,2985.45,2985.45,0],["2018-07-04",2985.45,2985.45,2985.45,2985.45,0],["2018-07-05",2985.45,2985.45,2985.45,2985.45,0],["2018-07-06",2985.45,2985.45,2985.45,2985.45,0],["2018-07-09",2985.45,2985.45,2985.45,2985.45,0],["2018-07-10",2985.45,2985.45,2985.45,2985.45,0],["2018-07-11",2985.45,2985.45,2985.45,2985.45,0],["2018-07-12",2985.45,2985.45,2985.45,2985.45,0],["2018-07-13",2985.45,2985.45,2985.45,2985.45,0],["2018-07-16",2985.45,2985.45,2985.45,2985.45,0],["2018-07-17",2985.45,2985.45,2985.45,2985.45,0],["2018-07-18",2985.45,2985.45,2985.45,2985.45,0],["2018-07-19",2985.45,2985.45,2985.45,2985.45,0],["2018-07-20",2985.45,2985.45,2985.45,2985.45,0],["2018-07-23",2985.45,2985.45,2985.45,2985.45,0],["2018-07-24",2985.45,2985.45,2985.45,2985.45,0],["2018-07-25",2985.45,2985.45,2985.45,2985.45,0],["2018-07-26",2985.45,2985.45,2985.45,2985.45,0],["2018-07-27",2985.45,2985.45,2985.45,2985.45,0],["2018-07-30",2985.45,2985.45,2985.45,2985.45,0],["2018-07-31",2985.45,2985.45,2985.45,2985.45,0],["2018-08-01",2985.45,2985.45,2985.45,2985.45,0],["2018-08-02",2985.45,2985.45,2985.45,2985.45,0],["2018-08-03",2985.45,2985.45,2985.45,2985.45,0],["2018-08-06",2985.45,2985.45,2985.45,2985.45,0],["2018-08-07",2985.45,2985.45,2985.45,2985.45,0],["2018-08-08",2985.45,2985.45,2985.45,2985.45,500],["2018-08-09",2985.45,2985.45,2985.45,2985.45,0],["2018-08-10",2985.45,2985.45,2985.45,2985.45,0],["2018-08-13",2985.45,2985.45,2985.45,2985.45,0],["2018-08-14",2985.45,2985.45,2985.45,2985.45,0],["2018-08-15",3265.34,3265.34,3265.34,3265.34,100],["2018-08-16",3265.34,3265.34,3265.34,3265.34,0],["2018-08-17",3265.34,3265.34,3265.34,3265.34,0],["2018-08-20",3451.93,3451.93,3451.93,3451.93,100],["2018-08-21",3731.82,3731.82,3731.82,3731.82,100],["2018-08-22",3731.82,3731.82,3731.82,3731.82,0],["2018-08-23",3731.82,3731.82,3731.82,3731.82,0],["2018-08-24",3731.82,3731.82,3731.82,3731.82,0],["2018-08-27",3731.82,3731.82,3731.82,3731.82,0],["2018-08-28",3731.82,3731.82,3731.82,3731.82,0],["2018-08-29",3731.82,3731.82,3731.82,3731.82,0],["2018-08-30",3918.41,3918.41,3172.04,3172.04,300],["2018-08-31",3638.52,3638.52,3638.52,3638.52,100],["2018-09-04",3638.52,3638.52,3638.52,3638.52,0],["2018-09-05",3638.52,3638.52,3638.52,3638.52,0],["2018-09-06",3638.52,3638.52,3638.52,3638.52,0],["2018-09-07",3265.34,3265.34,3265.34,3265.34,1000],["2018-09-10",3265.34,3265.34,3265.34,3265.34,0],["2018-09-11",3265.34,3265.34,3265.34,3265.34,0],["2018-09-12",3265.34,3265.34,3265.34,3265.34,0],["2018-09-13",3358.63,3358.63,3358.63,3358.63,100],["2018-09-14",3358.63,3358.63,3358.63,3358.63,0],["2018-09-17",3358.63,3358.63,3358.63,3358.63,0],["2018-09-18",3358.63,3358.63,3358.63,3358.63,0],["2018-09-19",3358.63,3358.63,3358.63,3358.63,0],["2018-09-20",3358.63,3358.63,3358.63,3358.63,0],["2018-09-21",3358.63,3358.63,3358.63,3358.63,0],["2018-09-24",3358.63,3358.63,3358.63,3358.63,0],["2018-09-25",3358.63,3358.63,3358.63,3358.63,0],["2018-09-26",3358.63,3358.63,3358.63,3358.63,0],["2018-09-27",3358.63,3358.63,3358.63,3358.63,0],["2018-09-28",3358.63,3358.63,3358.63,3358.63,0],["2018-10-01",3358.63,3358.63,3358.63,3358.63,0],["2018-10-02",3358.63,3358.63,3358.63,3358.63,0],["2018-10-03",3358.63,3358.63,3358.63,3358.63,200],["2018-10-04",3358.63,3358.63,3358.63,3358.63,0],["2018-10-05",3358.63,3358.63,3358.63,3358.63,0],["2018-10-08",3358.63,3358.63,3358.63,3358.63,0],["2018-10-09",3358.63,3358.63,3358.63,3358.63,0],["2018-10-10",3358.63,3358.63,3358.63,3358.63,0],["2018-10-11",3358.63,3358.63,3358.63,3358.63,0],["2018-10-12",3358.63,3358.63,3358.63,3358.63,0],["2018-10-15",3358.63,3358.63,3358.63,3358.63,0],["2018-10-16",3358.63,3358.63,3358.63,3358.63,0],["2018-10-17",3358.63,3358.63,3358.63,3358.63,0],["2018-10-18",3358.63,3358.63,3358.63,3358.63,0],["2018-10-19",3358.63,3358.63,3358.63,3358.63,0],["2018-10-22",3358.63,3358.63,3358.63,3358.63,0],["2018-10-23",3358.63,3358.63,3358.63,3358.63,0],["2018-10-24",3358.63,3358.63,3358.63,3358.63,0],["2018-10-25",3358.63,3358.63,3358.63,3358.63,0],["2018-10-26",3358.63,3358.63,3358.63,3358.63,0],["2018-10-29",3358.63,3358.63,3358.63,3358.63,0],["2018-10-30",3358.63,3358.63,3358.63,3358.63,50000],["2018-10-31",3358.63,3358.63,3358.63,3358.63,0],["2018-11-01",3358.63,3358.63,3358.63,3358.63,0],["2018-11-02",3358.63,3358.63,3358.63,3358.63,0],["2018-11-05",3358.63,3358.63,3358.63,3358.63,0],["2018-11-06",3358.63,3358.63,3358.63,3358.63,0],["2018-11-07",3358.63,3358.63,3358.63,3358.63,0],["2018-11-08",3358.63,3358.63,3358.63,3358.63,0],["2018-11-09",3358.63,3358.63,3358.63,3358.63,0],["2018-11-12",3358.63,3358.63,3358.63,3358.63,0],["2018-11-13",3358.63,3358.63,3358.63,3358.63,0],["2018-11-14",3358.63,3358.63,3358.63,3358.63,0],["2018-11-15",3358.63,3358.63,3358.63,3358.63,100],["2018-11-16",3358.63,3358.63,3358.63,3358.63,0],["2018-11-19",3358.63,3358.63,3358.63,3358.63,0],["2018-11-20",3358.63,3358.63,3358.63,3358.63,0],["2018-11-21",3358.63,3358.63,3358.63,3358.63,0],["2018-11-22",3358.63,3358.63,3358.63,3358.63,0],["2018-11-23",3358.63,3358.63,3358.63,3358.63,0],["2018-11-26",3358.63,3358.63,3358.63,3358.63,0],["2018-11-27",3358.63,3358.63,3358.63,3358.63,0],["2018-11-28",3358.63,3358.63,3358.63,3358.63,0],["2018-11-29",3358.63,3358.63,3358.63,3358.63,0],["2018-11-30",3358.63,3358.63,3358.63,3358.63,0],["2018-12-03",3358.63,3358.63,3358.63,3358.63,0],["2018-12-04",3358.63,3358.63,3358.63,3358.63,0],["2018-12-05",3358.63,3358.63,3358.63,3358.63,0],["2018-12-06",3358.63,3358.63,3358.63,3358.63,0],["2018-12-07",3358.63,3358.63,3358.63,3358.63,0],["2018-12-10",3358.63,3358.63,3358.63,3358.63,0],["2018-12-11",3358.63,3358.63,3358.63,3358.63,0],["2018-12-12",3358.63,3358.63,3358.63,3358.63,0],["2018-12-13",3358.63,3358.63,3358.63,3358.63,0],["2018-12-14",3358.63,3358.63,3358.63,3358.63,0],["2018-12-17",3358.63,3358.63,3358.63,3358.63,0],["2018-12-18",3358.63,3358.63,3358.63,3358.63,0],["2018-12-19",3358.63,3358.63,3358.63,3358.63,0],["2018-12-20",3358.63,3358.63,3358.63,3358.63,0],["2018-12-21",3358.63,3358.63,3358.63,3358.63,0],["2018-12-24",3358.63,3358.63,3358.63,3358.63,0],["2018-12-25",3358.63,3358.63,3358.63,3358.63,0],["2018-12-26",3358.63,3358.63,3358.63,3358.63,0],["2018-12-27",3358.63,3358.63,3358.63,3358.63,0],["2018-12-28",3358.63,3358.63,3358.63,3358.63,0],["2019-01-02",3358.63,3358.63,3358.63,3358.63,0],["2019-01-03",3358.63,3358.63,3358.63,3358.63,0],["2019-01-04",3451.93,3451.93,3451.93,3451.93,3000],["2019-01-07",3451.93,3451.93,3451.93,3451.93,0],["2019-01-08",3451.93,3451.93,3451.93,3451.93,0],["2019-01-09",3451.93,3451.93,3451.93,3451.93,0],["2019-01-10",3451.93,3451.93,3451.93,3451.93,0],["2019-01-11",3451.93,3451.93,3451.93,3451.93,0],["2019-01-14",3451.93,3451.93,3451.93,3451.93,0],["2019-01-15",3451.93,3451.93,3451.93,3451.93,0],["2019-01-16",3451.93,3451.93,3451.93,3451.93,0],["2019-01-17",3451.93,3451.93,3451.93,3451.93,0],["2019-01-18",3451.93,3451.93,3451.93,3451.93,0],["2019-01-21",3451.93,3451.93,3451.93,3451.93,0],["2019-01-22",3451.93,3451.93,3451.93,3451.93,0],["2019-01-23",3451.93,3451.93,3451.93,3451.93,0],["2019-01-24",3451.93,3451.93,3451.93,3451.93,0],["2019-01-25",3451.93,3451.93,3451.93,3451.93,0],["2019-01-28",3731.82,3731.82,3731.82,3731.82,800],["2019-01-29",3731.82,3731.82,3731.82,3731.82,0],["2019-01-30",4291.59,4291.59,4291.59,4291.59,100],["2019-01-31",4851.36,4851.36,4851.36,4851.36,100],["2019-02-01",4851.36,4851.36,4851.36,4851.36,0],["2019-02-11",4851.36,4851.36,4851.36,4851.36,0],["2019-02-12",5504.43,5504.43,5504.43,5504.43,100],["2019-02-13",5504.43,5504.43,5504.43,5504.43,0],["2019-02-14",5504.43,5504.43,5504.43,5504.43,0],["2019-02-15",5504.43,5504.43,5504.43,5504.43,0],["2019-02-18",5504.43,5504.43,5504.43,5504.43,0],["2019-02-19",5504.43,5504.43,5504.43,5504.43,0],["2019-02-20",5504.43,5504.43,5504.43,5504.43,0],["2019-02-21",5504.43,5504.43,5504.43,5504.43,0],["2019-02-22",5504.43,5504.43,5504.43,5504.43,0],["2019-02-25",5504.43,5504.43,5504.43,5504.43,0],["2019-02-26",5504.43,5504.43,5504.43,5504.43,0],["2019-02-27",5504.43,5504.43,5504.43,5504.43,0],["2019-02-28",5504.43,5504.43,5504.43,5504.43,0],["2019-03-01",5504.43,5504.43,5504.43,5504.43,0],["2019-03-04",5504.43,5504.43,5504.43,5504.43,0],["2019-03-05",5504.43,5504.43,5504.43,5504.43,0],["2019-03-06",5504.43,5504.43,5504.43,5504.43,0],["2019-03-07",5504.43,5504.43,5504.43,5504.43,0],["2019-03-08",5504.43,5504.43,5504.43,5504.43,0],["2019-03-11",5504.43,5504.43,5504.43,5504.43,0],["2019-03-12",5504.43,5504.43,5504.43,5504.43,0],["2019-03-13",5504.43,5504.43,5504.43,5504.43,0],["2019-03-14",5504.43,5504.43,5504.43,5504.43,0],["2019-03-15",5504.43,5504.43,5504.43,5504.43,0],["2019-03-18",5504.43,5504.43,5504.43,5504.43,0],["2019-03-19",5504.43,5504.43,5504.43,5504.43,0],["2019-03-20",5504.43,5504.43,5504.43,5504.43,0],["2019-03-21",5504.43,5504.43,5504.43,5504.43,0],["2019-03-22",5504.43,5504.43,5504.43,5504.43,0],["2019-03-25",5504.43,5504.43,5504.43,5504.43,0],["2019-03-26",5504.43,5504.43,5504.43,5504.43,0],["2019-03-27",5504.43,5504.43,5504.43,5504.43,0],["2019-03-28",5504.43,5504.43,5504.43,5504.43,0],["2019-03-29",5504.43,5504.43,5504.43,5504.43,0],["2019-04-01",5504.43,5504.43,5504.43,5504.43,0],["2019-04-02",5504.43,5504.43,5504.43,5504.43,0],["2019-04-03",5504.43,5504.43,5504.43,5504.43,0],["2019-04-04",5504.43,5504.43,5504.43,5504.43,0],["2019-04-05",5504.43,5504.43,5504.43,5504.43,0],["2019-04-08",5504.43,5504.43,5504.43,5504.43,0],["2019-04-09",5504.43,5504.43,5504.43,5504.43,0],["2019-04-10",3358.63,3358.63,3358.63,3358.63,10000],["2019-04-11",3358.63,3358.63,3358.63,3358.63,0],["2019-04-12",3358.63,3358.63,3358.63,3358.63,0],["2019-04-16",3358.63,3358.63,3358.63,3358.63,0],["2019-04-17",3358.63,3358.63,3358.63,3358.63,0],["2019-04-18",3358.63,3358.63,3358.63,3358.63,0],["2019-04-19",3358.63,3358.63,3358.63,3358.63,0],["2019-04-22",3358.63,3358.63,3358.63,3358.63,0],["2019-04-23",3358.63,3358.63,3358.63,3358.63,0],["2019-04-24",3358.63,3358.63,3358.63,3358.63,0],["2019-04-25",3358.63,3358.63,3358.63,3358.63,0],["2019-04-26",3358.63,3358.63,3358.63,3358.63,0],["2019-05-02",3358.63,3358.63,3358.63,3358.63,0],["2019-05-03",3358.63,3358.63,3358.63,3358.63,0],["2019-05-06",3358.63,3358.63,3358.63,3358.63,0],["2019-05-07",3358.63,3358.63,3358.63,3358.63,0],["2019-05-08",3358.63,3358.63,3358.63,3358.63,0],["2019-05-09",3358.63,3358.63,3358.63,3358.63,0],["2019-05-10",3358.63,3358.63,3358.63,3358.63,0],["2019-05-13",3358.63,3358.63,3358.63,3358.63,0],["2019-05-14",3358.63,3358.63,3358.63,3358.63,0],["2019-05-15",3358.63,3358.63,3358.63,3358.63,0],["2019-05-16",3358.63,3358.63,3358.63,3358.63,0],["2019-05-17",3358.63,3358.63,3358.63,3358.63,0],["2019-05-20",3358.63,3358.63,3358.63,3358.63,0],["2019-05-21",3358.63,3358.63,3358.63,3358.63,0],["2019-05-22",3358.63,3358.63,3358.63,3358.63,0],["2019-05-23",3358.63,3358.63,3358.63,3358.63,0],["2019-05-24",3358.63,3358.63,3358.63,3358.63,0],["2019-05-27",3358.63,3358.63,3358.63,3358.63,0],["2019-05-28",3358.63,3358.63,3358.63,3358.63,0],["2019-05-29",3358.63,3358.63,3358.63,3358.63,0],["2019-05-30",3358.63,3358.63,3358.63,3358.63,0],["2019-05-31",3358.63,3358.63,3358.63,3358.63,0],["2019-06-03",3358.63,3358.63,3358.63,3358.63,0],["2019-06-04",3358.63,3358.63,3358.63,3358.63,0],["2019-06-05",3358.63,3358.63,3358.63,3358.63,0],["2019-06-06",3358.63,3358.63,3358.63,3358.63,0],["2019-06-07",3358.63,3358.63,3358.63,3358.63,0],["2019-06-10",3358.63,3358.63,3358.63,3358.63,0],["2019-06-11",3358.63,3358.63,3358.63,3358.63,0],["2019-06-12",3358.63,3358.63,3358.63,3358.63,0],["2019-06-13",3358.63,3358.63,3358.63,3358.63,0],["2019-06-14",3358.63,3358.63,3358.63,3358.63,0],["2019-06-17",3358.63,3358.63,3358.63,3358.63,0],["2019-06-18",3358.63,3358.63,3358.63,3358.63,0],["2019-06-19",3358.63,3358.63,3358.63,3358.63,0],["2019-06-20",3358.63,3358.63,3358.63,3358.63,0],["2019-06-21",3358.63,3358.63,3358.63,3358.63,0],["2019-06-24",3358.63,3358.63,3358.63,3358.63,0],["2019-06-25",3358.63,3358.63,3358.63,3358.63,0],["2019-06-26",3358.63,3358.63,3358.63,3358.63,0],["2019-06-27",3358.63,3358.63,3358.63,3358.63,0],["2019-06-28",3358.63,3358.63,3358.63,3358.63,0],["2019-07-01",3358.63,3358.63,3358.63,3358.63,0],["2019-07-02",3358.63,3358.63,3358.63,3358.63,0],["2019-07-03",3358.63,3358.63,3358.63,3358.63,0],["2019-07-04",3358.63,3358.63,3358.63,3358.63,0],["2019-07-05",3358.63,3358.63,3358.63,3358.63,0],["2019-07-08",3358.63,3358.63,3358.63,3358.63,0],["2019-07-09",3358.63,3358.63,3358.63,3358.63,0],["2019-07-10",3358.63,3358.63,3358.63,3358.63,0],["2019-07-11",3358.63,3358.63,3358.63,3358.63,0],["2019-07-12",3358.63,3358.63,3358.63,3358.63,0],["2019-07-15",3358.63,3358.63,3358.63,3358.63,0],["2019-07-16",3358.63,3358.63,3358.63,3358.63,0],["2019-07-17",3358.63,3358.63,3358.63,3358.63,0],["2019-07-18",3358.63,3358.63,3358.63,3358.63,0],["2019-07-19",3358.63,3358.63,3358.63,3358.63,0],["2019-07-22",3358.63,3358.63,3358.63,3358.63,0],["2019-07-23",3358.63,3358.63,3358.63,3358.63,0],["2019-07-24",3358.63,3358.63,3358.63,3358.63,0],["2019-07-25",3358.63,3358.63,3358.63,3358.63,0],["2019-07-26",3358.63,3358.63,3358.63,3358.63,0],["2019-07-29",3358.63,3358.63,3358.63,3358.63,0],["2019-07-30",3358.63,3358.63,3358.63,3358.63,0],["2019-07-31",3358.63,3358.63,3358.63,3358.63,0],["2019-08-01",3358.63,3358.63,3358.63,3358.63,0],["2019-08-02",3358.63,3358.63,3358.63,3358.63,0],["2019-08-05",3358.63,3358.63,3358.63,3358.63,0],["2019-08-06",3358.63,3358.63,3358.63,3358.63,0],["2019-08-07",3358.63,3358.63,3358.63,3358.63,0],["2019-08-08",3358.63,3358.63,3358.63,3358.63,0],["2019-08-09",3358.63,3358.63,3358.63,3358.63,0],["2019-08-12",3358.63,3358.63,3358.63,3358.63,0],["2019-08-13",3358.63,3358.63,3358.63,3358.63,0],["2019-08-14",3358.63,3358.63,3358.63,3358.63,0],["2019-08-15",3358.63,3358.63,3358.63,3358.63,0],["2019-08-16",3358.63,3358.63,3358.63,3358.63,0],["2019-08-19",3358.63,3358.63,3358.63,3358.63,0],["2019-08-20",3358.63,3358.63,3358.63,3358.63,0],["2019-08-21",3358.63,3358.63,3358.63,3358.63,0],["2019-08-22",3358.63,3358.63,3358.63,3358.63,0],["2019-08-23",3358.63,3358.63,3358.63,3358.63,0],["2019-08-26",3358.63,3358.63,3358.63,3358.63,0],["2019-08-27",3358.63,3358.63,3358.63,3358.63,0],["2019-08-28",3358.63,3358.63,3358.63,3358.63,0],["2019-08-29",3358.63,3358.63,3358.63,3358.63,0],["2019-08-30",3358.63,3358.63,3358.63,3358.63,0],["2019-09-03",3358.63,3358.63,3358.63,3358.63,0],["2019-09-04",3358.63,3358.63,3358.63,3358.63,0],["2019-09-05",3358.63,3358.63,3358.63,3358.63,0],["2019-09-06",3358.63,3358.63,3358.63,3358.63,0],["2019-09-09",3358.63,3358.63,3358.63,3358.63,0],["2019-09-10",3358.63,3358.63,3358.63,3358.63,0],["2019-09-11",3358.63,3358.63,3358.63,3358.63,0],["2019-09-12",3358.63,3358.63,3358.63,3358.63,0],["2019-09-13",3358.63,3358.63,3358.63,3358.63,0],["2019-09-16",3358.63,3358.63,3358.63,3358.63,0],["2019-09-17",3358.63,3358.63,3358.63,3358.63,0],["2019-09-18",3358.63,3358.63,3358.63,3358.63,0],["2019-09-19",3358.63,3358.63,3358.63,3358.63,0],["2019-09-20",3358.63,3358.63,3358.63,3358.63,0],["2019-09-23",3358.63,3358.63,3358.63,3358.63,0],["2019-09-24",3358.63,3358.63,3358.63,3358.63,0],["2019-09-25",3358.63,3358.63,3358.63,3358.63,0],["2019-09-26",3358.63,3358.63,3358.63,3358.63,0],["2019-09-27",3358.63,3358.63,3358.63,3358.63,0],["2019-09-30",3358.63,3358.63,3358.63,3358.63,0],["2019-10-01",3358.63,3358.63,3358.63,3358.63,0],["2019-10-02",3358.63,3358.63,3358.63,3358.63,0],["2019-10-03",3358.63,3358.63,3358.63,3358.63,0],["2019-10-04",3358.63,3358.63,3358.63,3358.63,0],["2019-10-07",3358.63,3358.63,3358.63,3358.63,0],["2019-10-08",3358.63,3358.63,3358.63,3358.63,0],["2019-10-09",3358.63,3358.63,3358.63,3358.63,0],["2019-10-10",3358.63,3358.63,3358.63,3358.63,0],["2019-10-11",3358.63,3358.63,3358.63,3358.63,0],["2019-10-14",3358.63,3358.63,3358.63,3358.63,0],["2019-10-15",3358.63,3358.63,3358.63,3358.63,0],["2019-10-16",3358.63,3358.63,3358.63,3358.63,0],["2019-10-17",3358.63,3358.63,3358.63,3358.63,0],["2019-10-18",3358.63,3358.63,3358.63,3358.63,0],["2019-10-21",3358.63,3358.63,3358.63,3358.63,0],["2019-10-22",3358.63,3358.63,3358.63,3358.63,0],["2019-10-23",3358.63,3358.63,3358.63,3358.63,0],["2019-10-24",3358.63,3358.63,3358.63,3358.63,0],["2019-10-25",3358.63,3358.63,3358.63,3358.63,0],["2019-10-28",3358.63,3358.63,3358.63,3358.63,0],["2019-10-29",4664.77,4664.77,4664.77,4664.77,1000],["2019-10-30",5317.84,5317.84,5317.84,5317.84,100],["2019-10-31",5317.84,5317.84,5317.84,5317.84,0],["2019-11-01",5317.84,5317.84,5317.84,5317.84,0],["2019-11-04",4571.47,4571.47,4571.47,4571.47,300],["2019-11-05",4571.47,4571.47,4571.47,4571.47,0],["2019-11-06",4571.47,4571.47,4571.47,4571.47,0],["2019-11-07",4011.7,4011.7,4011.7,4011.7,100],["2019-11-08",4011.7,4011.7,4011.7,4011.7,0],["2019-11-11",4011.7,4011.7,4011.7,4011.7,0],["2019-11-12",3451.93,4571.47,3451.93,4571.47,600],["2019-11-13",4384.88,4384.88,4384.88,4384.88,0],["2019-11-14",4384.88,4384.88,4384.88,4384.88,0],["2019-11-15",3731.82,3731.82,3731.82,3731.82,100],["2019-11-18",3731.82,3731.82,3731.82,3731.82,0],["2019-11-19",3731.82,3731.82,3731.82,3731.82,0],["2019-11-20",3172.04,3172.04,3172.04,3172.04,100],["2019-11-21",3172.04,3172.04,3172.04,3172.04,0],["2019-11-22",3638.52,3638.52,3638.52,3638.52,100],["2019-11-25",3638.52,3638.52,3638.52,3638.52,0],["2019-11-26",3172.04,3172.04,3172.04,3172.04,100],["2019-11-27",3638.52,3638.52,3638.52,3638.52,100],["2019-11-28",3731.82,3731.82,3731.82,3731.82,100],["2019-11-29",3172.04,3172.04,3172.04,3172.04,100],["2019-12-02",3638.52,3638.52,3638.52,3638.52,100],["2019-12-03",3172.04,3172.04,3172.04,3172.04,100],["2019-12-04",3172.04,3172.04,3172.04,3172.04,0],["2019-12-05",3638.52,3638.52,3638.52,3638.52,300],["2019-12-06",3172.04,3172.04,3172.04,3172.04,100],["2019-12-09",3638.52,3638.52,3638.52,3638.52,200],["2019-12-10",3731.82,3731.82,3731.82,3731.82,100],["2019-12-11",3731.82,3731.82,3731.82,3731.82,0],["2019-12-12",3451.93,3731.82,3451.93,3731.82,5000],["2019-12-13",3545.22,3545.22,3545.22,3545.22,0],["2019-12-16",3545.22,3545.22,3545.22,3545.22,0],["2019-12-17",3545.22,3545.22,3545.22,3545.22,0],["2019-12-18",3545.22,3545.22,3545.22,3545.22,0],["2019-12-19",3545.22,3545.22,3545.22,3545.22,0],["2019-12-20",3545.22,3545.22,3545.22,3545.22,0],["2019-12-23",3545.22,3545.22,3545.22,3545.22,0],["2019-12-24",3545.22,3545.22,3545.22,3545.22,0],["2019-12-25",3545.22,3545.22,3545.22,3545.22,0],["2019-12-26",3545.22,3545.22,3545.22,3545.22,0],["2019-12-27",3731.82,3731.82,3731.82,3731.82,600],["2019-12-30",3731.82,3731.82,3731.82,3731.82,0],["2019-12-31",3731.82,3731.82,3731.82,3731.82,0],["2020-01-02",3731.82,3731.82,3731.82,3731.82,1100],["2020-01-03",3731.82,3731.82,3731.82,3731.82,0],["2020-01-06",3731.82,3731.82,3731.82,3731.82,0],["2020-01-07",3451.93,3451.93,3451.93,3451.93,500],["2020-01-08",3451.93,3451.93,3451.93,3451.93,0],["2020-01-09",3451.93,3451.93,3451.93,3451.93,0],["2020-01-10",3451.93,3451.93,3451.93,3451.93,0],["2020-01-13",3451.93,3451.93,3451.93,3451.93,0],["2020-01-14",3451.93,3451.93,3451.93,3451.93,0],["2020-01-15",3451.93,3451.93,3451.93,3451.93,0],["2020-01-16",3265.34,3265.34,3265.34,3265.34,900],["2020-01-17",3265.34,3265.34,3265.34,3265.34,0],["2020-01-20",3265.34,3265.34,3265.34,3265.34,0],["2020-01-21",3265.34,3265.34,3265.34,3265.34,0],["2020-01-22",3265.34,3265.34,3265.34,3265.34,0],["2020-01-30",3265.34,3265.34,3265.34,3265.34,0],["2020-01-31",3265.34,3265.34,3265.34,3265.34,0],["2020-02-03",3265.34,3265.34,3265.34,3265.34,0],["2020-02-04",3265.34,3265.34,3265.34,3265.34,0],["2020-02-05",3265.34,3265.34,3265.34,3265.34,0],["2020-02-06",3265.34,3265.34,3265.34,3265.34,0],["2020-02-07",3265.34,3265.34,3265.34,3265.34,0],["2020-02-10",3265.34,3265.34,3265.34,3265.34,0],["2020-02-11",3265.34,3265.34,3265.34,3265.34,0],["2020-02-12",3265.34,3265.34,3265.34,3265.34,0],["2020-02-13",3265.34,3265.34,3265.34,3265.34,0],["2020-02-14",3265.34,3265.34,3265.34,3265.34,0],["2020-02-17",3265.34,3265.34,3265.34,3265.34,200],["2020-02-18",3265.34,3265.34,3265.34,3265.34,0],["2020-02-19",3265.34,3265.34,3265.34,3265.34,0],["2020-02-20",3265.34,3265.34,3265.34,3265.34,0],["2020-02-21",3265.34,3265.34,3265.34,3265.34,0],["2020-02-24",3265.34,3265.34,3265.34,3265.34,0],["2020-02-25",3265.34,3265.34,3265.34,3265.34,0],["2020-02-26",3265.34,3265.34,3265.34,3265.34,0],["2020-02-27",3265.34,3265.34,3265.34,3265.34,0],["2020-02-28",3265.34,3265.34,3265.34,3265.34,0],["2020-03-02",3265.34,3265.34,3265.34,3265.34,0],["2020-03-03",3265.34,3265.34,3265.34,3265.34,0],["2020-03-04",3731.82,3731.82,3731.82,3731.82,100],["2020-03-05",3731.82,3731.82,3731.82,3731.82,0],["2020-03-06",3731.82,3731.82,3731.82,3731.82,0],["2020-03-09",3731.82,3731.82,3731.82,3731.82,0],["2020-03-10",3731.82,3731.82,3731.82,3731.82,0],["2020-03-11",3731.82,3731.82,3731.82,3731.82,0],["2020-03-12",3731.82,3731.82,3731.82,3731.82,0],["2020-03-13",3731.82,3731.82,3731.82,3731.82,0],["2020-03-16",3731.82,3731.82,3731.82,3731.82,0],["2020-03-17",4291.59,4291.59,4291.59,4291.59,100],["2020-03-18",4291.59,4291.59,4291.59,4291.59,0],["2020-03-19",4291.59,4291.59,4291.59,4291.59,0],["2020-03-20",4291.59,4291.59,4291.59,4291.59,0],["2020-03-23",4291.59,4291.59,4291.59,4291.59,0],["2020-03-24",4291.59,4291.59,4291.59,4291.59,0],["2020-03-25",4291.59,4291.59,4291.59,4291.59,0],["2020-03-26",4291.59,4291.59,4291.59,4291.59,0],["2020-03-27",4291.59,4291.59,4291.59,4291.59,0],["2020-03-30",4291.59,4291.59,4291.59,4291.59,0],["2020-03-31",4291.59,4291.59,4291.59,4291.59,0],["2020-04-01",4291.59,4291.59,4291.59,4291.59,0],["2020-04-03",4291.59,4291.59,4291.59,4291.59,0],["2020-04-06",4291.59,4291.59,4291.59,4291.59,0],["2020-04-07",4291.59,4291.59,4291.59,4291.59,0],["2020-04-08",4291.59,4291.59,4291.59,4291.59,0],["2020-04-09",4291.59,4291.59,4291.59,4291.59,0],["2020-04-10",4291.59,4291.59,4291.59,4291.59,0],["2020-04-13",4291.59,4291.59,4291.59,4291.59,0],["2020-04-14",4291.59,4291.59,4291.59,4291.59,0],["2020-04-15",4291.59,4291.59,4291.59,4291.59,0],["2020-04-16",4291.59,4291.59,4291.59,4291.59,0],["2020-04-17",4291.59,4291.59,4291.59,4291.59,0],["2020-04-20",4291.59,4291.59,4291.59,4291.59,0],["2020-04-21",4291.59,4291.59,4291.59,4291.59,0],["2020-04-22",4291.59,4291.59,4291.59,4291.59,0],["2020-04-23",4291.59,4291.59,4291.59,4291.59,0],["2020-04-24",4291.59,4291.59,4291.59,4291.59,0],["2020-04-27",4291.59,4291.59,4291.59,4291.59,0],["2020-04-28",4291.59,4291.59,4291.59,4291.59,0],["2020-04-29",4291.59,4291.59,4291.59,4291.59,0],["2020-05-04",4291.59,4291.59,4291.59,4291.59,0],["2020-05-05",4291.59,4291.59,4291.59,4291.59,0],["2020-05-06",4291.59,4291.59,4291.59,4291.59,0],["2020-05-07",4291.59,4291.59,4291.59,4291.59,0],["2020-05-08",4291.59,4291.59,4291.59,4291.59,0],["2020-05-11",4291.59,4291.59,4291.59,4291.59,0],["2020-05-12",4291.59,4291.59,4291.59,4291.59,0],["2020-05-13",4291.59,4291.59,4291.59,4291.59,0],["2020-05-14",4291.59,4291.59,4291.59,4291.59,0],["2020-05-15",4291.59,4291.59,4291.59,4291.59,0],["2020-05-18",4291.59,4291.59,4291.59,4291.59,0],["2020-05-19",4291.59,4291.59,4291.59,4291.59,0],["2020-05-20",4291.59,4291.59,4291.59,4291.59,0],["2020-05-21",4291.59,4291.59,4291.59,4291.59,0],["2020-05-22",4291.59,4291.59,4291.59,4291.59,0],["2020-05-25",4291.59,4291.59,4291.59,4291.59,0],["2020-05-26",4291.59,4291.59,4291.59,4291.59,700],["2020-05-27",4291.59,4291.59,4291.59,4291.59,0],["2020-05-28",4291.59,4291.59,4291.59,4291.59,1000],["2020-05-29",4291.59,4291.59,4291.59,4291.59,0],["2020-06-01",4291.59,4291.59,4291.59,4291.59,0],["2020-06-02",4291.59,4291.59,4291.59,4291.59,0],["2020-06-03",4291.59,4291.59,4291.59,4291.59,0],["2020-06-04",4291.59,4291.59,4291.59,4291.59,0],["2020-06-05",4291.59,4291.59,4291.59,4291.59,0],["2020-06-08",4291.59,4291.59,4291.59,4291.59,0],["2020-06-09",4291.59,4291.59,4291.59,4291.59,0],["2020-06-10",4291.59,4291.59,4291.59,4291.59,0],["2020-06-11",4291.59,4291.59,4291.59,4291.59,0],["2020-06-12",4291.59,4291.59,4291.59,4291.59,0],["2020-06-15",4291.59,4291.59,4291.59,4291.59,0],["2020-06-16",4291.59,4291.59,4291.59,4291.59,0],["2020-06-17",4291.59,4291.59,4291.59,4291.59,0],["2020-06-18",4291.59,4291.59,4291.59,4291.59,0],["2020-06-19",4291.59,4291.59,4291.59,4291.59,0],["2020-06-22",4291.59,4291.59,4291.59,4291.59,0],["2020-06-23",4291.59,4291.59,4291.59,4291.59,0],["2020-06-24",4291.59,4291.59,4291.59,4291.59,0],["2020-06-25",4291.59,4291.59,4291.59,4291.59,0],["2020-06-26",4291.59,4291.59,4291.59,4291.59,0],["2020-06-29",4291.59,4291.59,4291.59,4291.59,0],["2020-06-30",4291.59,4291.59,4291.59,4291.59,0],["2020-07-01",4291.59,4291.59,4291.59,4291.59,500],["2020-07-02",4291.59,4291.59,4291.59,4291.59,0],["2020-07-03",4291.59,4291.59,4291.59,4291.59,900],["2020-07-06",4291.59,4291.59,4291.59,4291.59,0],["2020-07-07",4291.59,4291.59,4291.59,4291.59,5000],["2020-07-08",4291.59,4291.59,4291.59,4291.59,0],["2020-07-09",4291.59,4291.59,4291.59,4291.59,0],["2020-07-10",4291.59,4291.59,4291.59,4291.59,0],["2020-07-13",4291.59,4291.59,4291.59,4291.59,0],["2020-07-14",4291.59,4291.59,4291.59,4291.59,0],["2020-07-15",4291.59,4291.59,4291.59,4291.59,0],["2020-07-16",4291.59,4291.59,4291.59,4291.59,2200],["2020-07-17",4291.59,4291.59,4291.59,4291.59,0],["2020-07-20",4291.59,4291.59,4291.59,4291.59,0],["2020-07-21",4291.59,4291.59,4291.59,4291.59,0],["2020-07-22",4571.47,4664.77,4571.47,4664.77,2300],["2020-07-23",4571.47,4571.47,4571.47,4571.47,0],["2020-07-24",4571.47,4571.47,4571.47,4571.47,0],["2020-07-27",4571.47,4571.47,4571.47,4571.47,0],["2020-07-28",3918.41,3918.41,3918.41,3918.41,700],["2020-07-29",3825.11,3825.11,3825.11,3825.11,100],["2020-07-30",3825.11,3825.11,3825.11,3825.11,0],["2020-07-31",3825.11,3825.11,3825.11,3825.11,0],["2020-08-03",3731.82,3731.82,3358.63,3358.63,900],["2020-08-04",3545.22,3545.22,3545.22,3545.22,0],["2020-08-05",4011.7,4011.7,3918.41,4011.7,900],["2020-08-06",4011.7,4011.7,4011.7,4011.7,300],["2020-08-07",4011.7,4011.7,4011.7,4011.7,0],["2020-08-10",3545.22,3545.22,3451.93,3451.93,800],["2020-08-11",3265.34,3265.34,3265.34,3265.34,2200],["2020-08-12",3265.34,3265.34,3265.34,3265.34,500],["2020-08-13",3731.82,3731.82,3731.82,3731.82,1000],["2020-08-14",3731.82,3731.82,3731.82,3731.82,200],["2020-08-17",3545.22,3545.22,3545.22,3545.22,1000],["2020-08-18",3265.34,3265.34,3172.04,3265.34,4200],["2020-08-19",3545.22,3545.22,3545.22,3545.22,700],["2020-08-20",3545.22,3545.22,3545.22,3545.22,0],["2020-08-21",3545.22,3545.22,3545.22,3545.22,0],["2020-08-24",3545.22,3545.22,3545.22,3545.22,0],["2020-08-25",3545.22,3545.22,3545.22,3545.22,0],["2020-08-26",3638.52,3638.52,3638.52,3638.52,100],["2020-08-27",3638.52,3638.52,3638.52,3638.52,0],["2020-08-28",3638.52,3638.52,3638.52,3638.52,0],["2020-08-31",3451.93,3451.93,3451.93,3451.93,200],["2020-09-01",3451.93,3451.93,3451.93,3451.93,0],["2020-09-03",3451.93,3451.93,3451.93,3451.93,0],["2020-09-04",3451.93,3451.93,3451.93,3451.93,0],["2020-09-07",3451.93,3451.93,3451.93,3451.93,0],["2020-09-08",3638.52,3638.52,3638.52,3638.52,100],["2020-09-09",3638.52,3638.52,3638.52,3638.52,0],["2020-09-10",3638.52,3638.52,3638.52,3638.52,0],["2020-09-11",3638.52,3638.52,3638.52,3638.52,0],["2020-09-14",3638.52,3638.52,3638.52,3638.52,0],["2020-09-15",3638.52,3638.52,3638.52,3638.52,0],["2020-09-16",3638.52,3638.52,3638.52,3638.52,0],["2020-09-17",3638.52,3638.52,3638.52,3638.52,0],["2020-09-18",3638.52,3638.52,3638.52,3638.52,0],["2020-09-21",3638.52,3638.52,3638.52,3638.52,0],["2020-09-22",3638.52,3638.52,3638.52,3638.52,0],["2020-09-23",3358.63,3358.63,3358.63,3358.63,1000],["2020-09-24",3358.63,3358.63,3358.63,3358.63,0],["2020-09-25",3358.63,3358.63,3358.63,3358.63,600],["2020-09-28",3358.63,3358.63,3358.63,3358.63,100],["2020-09-29",2985.45,2985.45,2985.45,2985.45,100],["2020-09-30",3078.75,3078.75,3078.75,3078.75,100],["2020-10-01",2892.16,2892.16,2892.16,2892.16,100],["2020-10-02",2892.16,2892.16,2892.16,2892.16,0],["2020-10-05",3265.34,3265.34,3265.34,3265.34,100],["2020-10-06",3265.34,3265.34,3265.34,3265.34,0],["2020-10-07",2985.45,3358.63,2985.45,3358.63,300],["2020-10-08",3451.93,3451.93,3451.93,3451.93,100],["2020-10-09",3451.93,3451.93,3451.93,3451.93,0],["2020-10-12",3078.75,3172.04,2985.45,3172.04,3400],["2020-10-13",3078.75,3078.75,3078.75,3078.75,0],["2020-10-14",3078.75,3078.75,3078.75,3078.75,0],["2020-10-15",3078.75,3078.75,3078.75,3078.75,0],["2020-10-16",3265.34,3451.93,3265.34,3451.93,6000],["2020-10-19",3638.52,3918.41,3638.52,3918.41,4000],["2020-10-20",3825.11,3825.11,3825.11,3825.11,0],["2020-10-21",3918.41,3918.41,3918.41,3918.41,100],["2020-10-22",3731.82,3731.82,3731.82,3731.82,400],["2020-10-23",3731.82,3731.82,3731.82,3731.82,0],["2020-10-26",3918.41,3918.41,3918.41,3918.41,1000],["2020-10-27",3918.41,3918.41,3918.41,3918.41,0],["2020-10-28",3825.11,3825.11,3825.11,3825.11,1000],["2020-10-29",3731.82,3731.82,3731.82,3731.82,200],["2020-10-30",3731.82,3731.82,3731.82,3731.82,0],["2020-11-02",3731.82,3731.82,3731.82,3731.82,0],["2020-11-03",3731.82,3731.82,3731.82,3731.82,0],["2020-11-04",3918.41,4011.7,3918.41,3918.41,6000],["2020-11-05",3918.41,3918.41,3918.41,3918.41,0],["2020-11-06",3825.11,3825.11,3825.11,3825.11,600],["2020-11-09",3825.11,3825.11,3825.11,3825.11,0],["2020-11-10",3918.41,3918.41,3918.41,3918.41,500],["2020-11-11",4011.7,4011.7,4011.7,4011.7,3000],["2020-11-12",4011.7,4198.29,4011.7,4198.29,6000],["2020-11-13",4105.0,4105.0,4105.0,4105.0,0],["2020-11-16",4105.0,4105.0,4105.0,4105.0,0],["2020-11-17",4105.0,4105.0,4105.0,4105.0,2000],["2020-11-18",4105.0,4105.0,4105.0,4105.0,200],["2020-11-19",4105.0,4105.0,4105.0,4105.0,200],["2020-11-20",4011.7,4011.7,4011.7,4011.7,200],["2020-11-23",4011.7,4011.7,4011.7,4011.7,300],["2020-11-24",4011.7,4011.7,4011.7,4011.7,100],["2020-11-25",4011.7,4011.7,4011.7,4011.7,0],["2020-11-26",4011.7,4011.7,4011.7,4011.7,0],["2020-11-27",4011.7,4011.7,4011.7,4011.7,0],["2020-11-30",4011.7,4011.7,4011.7,4011.7,0],["2020-12-01",4011.7,4011.7,4011.7,4011.7,2500],["2020-12-02",4198.29,4198.29,4198.29,4198.29,3000],["2020-12-03",4758.06,4758.06,4758.06,4758.06,100],["2020-12-04",4758.06,4758.06,4758.06,4758.06,0],["2020-12-07",4758.06,4758.06,4758.06,4758.06,0],["2020-12-08",4758.06,4758.06,4758.06,4758.06,0],["2020-12-09",4758.06,4758.06,4758.06,4758.06,0],["2020-12-10",4758.06,4758.06,4758.06,4758.06,0],["2020-12-11",4758.06,4758.06,4758.06,4758.06,0],["2020-12-14",4758.06,4758.06,4758.06,4758.06,0],["2020-12-15",4758.06,4758.06,4758.06,4758.06,0],["2020-12-16",4758.06,4758.06,4758.06,4758.06,0],["2020-12-17",4758.06,4758.06,4758.06,4758.06,0],["2020-12-18",4758.06,4758.06,4758.06,4758.06,0],["2020-12-21",4758.06,4758.06,4758.06,4758.06,0],["2020-12-22",4105.0,4105.0,4105.0,4105.0,200],["2020-12-23",4291.59,4291.59,4291.59,4291.59,2800],["2020-12-24",4291.59,4291.59,4291.59,4291.59,0],["2020-12-25",4291.59,4291.59,4291.59,4291.59,0],["2020-12-28",4291.59,4291.59,4291.59,4291.59,0],["2020-12-29",4291.59,4291.59,4291.59,4291.59,0],["2020-12-30",4291.59,4291.59,4291.59,4291.59,0],["2020-12-31",4291.59,4291.59,4291.59,4291.59,0],["2021-01-04",4291.59,4291.59,4291.59,4291.59,0],["2021-01-05",4291.59,4291.59,4291.59,4291.59,0],["2021-01-06",4291.59,4291.59,4291.59,4291.59,0],["2021-01-07",4851.36,4851.36,4851.36,4851.36,500],["2021-01-08",4851.36,4851.36,4851.36,4851.36,0],["2021-01-11",4851.36,4851.36,4851.36,4851.36,0],["2021-01-12",4851.36,4851.36,4851.36,4851.36,0],["2021-01-13",4851.36,4851.36,4851.36,4851.36,0],["2021-01-14",4384.88,4384.88,4198.29,4198.29,7200],["2021-01-15",4384.88,4384.88,4198.29,4198.29,7500],["2021-01-18",4291.59,4291.59,4291.59,4291.59,0],["2021-01-19",4291.59,4291.59,4291.59,4291.59,0],["2021-01-20",4198.29,4291.59,4198.29,4291.59,7000],["2021-01-21",4291.59,4291.59,4291.59,4291.59,0],["2021-01-22",3731.82,4571.47,3731.82,4571.47,200],["2021-01-25",4198.29,4198.29,4198.29,4198.29,1300],["2021-01-26",4198.29,4758.06,4198.29,4758.06,8400],["2021-01-27",4291.59,4291.59,4291.59,4291.59,5000],["2021-01-28",4851.36,4851.36,3918.41,4664.77,1200],["2021-01-29",4664.77,4664.77,4664.77,4664.77,0],["2021-02-01",4664.77,4664.77,4664.77,4664.77,0],["2021-02-02",4664.77,4664.77,4664.77,4664.77,0],["2021-02-03",4664.77,4664.77,4664.77,4664.77,0],["2021-02-04",4664.77,5317.84,4664.77,5317.84,500],["2021-02-05",5131.25,5131.25,5037.95,5131.25,300],["2021-02-08",4478.18,4478.18,4384.88,4478.18,2700],["2021-02-09",4478.18,4478.18,4478.18,4478.18,5200],["2021-02-17",4478.18,4478.18,4478.18,4478.18,0],["2021-02-18",4478.18,4478.18,4478.18,4478.18,500],["2021-02-19",4478.18,4478.18,4478.18,4478.18,200],["2021-02-22",4478.18,4571.47,4478.18,4571.47,13200],["2021-02-23",3918.41,4664.77,3918.41,4664.77,3700],["2021-02-24",4664.77,4758.06,4571.47,4758.06,2300],["2021-02-25",5131.25,5131.25,5131.25,5131.25,300],["2021-02-26",4478.18,4478.18,4478.18,4478.18,400],["2021-03-01",4944.66,4944.66,4944.66,4944.66,500],["2021-03-02",5131.25,5131.25,5131.25,5131.25,200],["2021-03-03",5131.25,5131.25,5131.25,5131.25,0],["2021-03-04",5131.25,5131.25,5131.25,5131.25,500],["2021-03-05",5131.25,5131.25,5131.25,5131.25,0],["2021-03-08",5131.25,5131.25,5131.25,5131.25,0],["2021-03-09",5877.61,5877.61,5877.61,5877.61,1300],["2021-03-10",5877.61,5877.61,5877.61,5877.61,600],["2021-03-11",5037.95,6064.2,5037.95,6064.2,3600],["2021-03-12",5037.95,5037.95,5037.95,5037.95,0],["2021-03-15",5037.95,5037.95,5037.95,5037.95,0],["2021-03-16",5037.95,5037.95,5037.95,5037.95,0],["2021-03-17",5037.95,5037.95,5037.95,5037.95,0],["2021-03-18",4478.18,4478.18,4478.18,4478.18,100],["2021-03-19",5131.25,5131.25,5131.25,5131.25,1200],["2021-03-22",5597.72,5597.72,5597.72,5597.72,1000],["2021-03-23",6437.38,6437.38,6437.38,6437.38,200],["2021-03-24",6250.79,6250.79,6157.5,6157.5,1300],["2021-03-25",6250.79,7183.74,6250.79,7183.74,25500],["2021-03-26",7743.52,7743.52,7743.52,7743.52,10200],["2021-03-29",8769.77,8769.77,8769.77,8769.77,100],["2021-03-30",8676.47,8676.47,8676.47,8676.47,200],["2021-03-31",8676.47,8676.47,8676.47,8676.47,0],["2021-04-01",8676.47,8676.47,8676.47,8676.47,0],["2021-04-02",7463.63,7463.63,7463.63,7463.63,1000],["2021-04-05",7463.63,7463.63,7463.63,7463.63,0],["2021-04-06",7463.63,7463.63,7463.63,7463.63,500],["2021-04-07",8396.58,8396.58,8396.58,8396.58,100],["2021-04-08",8396.58,8396.58,8396.58,8396.58,0],["2021-04-09",7930.11,7930.11,7930.11,7930.11,200],["2021-04-12",6810.56,7930.11,6810.56,6810.56,2200],["2021-04-13",6810.56,7277.04,6810.56,7277.04,1100],["2021-04-14",7277.04,7277.04,7277.04,7277.04,100],["2021-04-15",7650.22,7650.22,7650.22,7650.22,100],["2021-04-16",7463.63,7463.63,7463.63,7463.63,100],["2021-04-19",8209.99,8209.99,8209.99,8209.99,200],["2021-04-20",8396.58,8396.58,8396.58,8396.58,200],["2021-04-22",8396.58,8396.58,8396.58,8396.58,0],["2021-04-23",8396.58,8396.58,8396.58,8396.58,0],["2021-04-26",8396.58,8396.58,8396.58,8396.58,0],["2021-04-27",8396.58,8396.58,8396.58,8396.58,0],["2021-04-28",8396.58,8396.58,8396.58,8396.58,0],["2021-04-29",8396.58,8396.58,8396.58,8396.58,0],["2021-05-04",8396.58,8396.58,8396.58,8396.58,0],["2021-05-05",8396.58,8396.58,8396.58,8396.58,0],["2021-05-06",8396.58,8396.58,8396.58,8396.58,0],["2021-05-07",8396.58,8396.58,8396.58,8396.58,0],["2021-05-10",7183.74,7183.74,7183.74,7183.74,200],["2021-05-11",6157.5,6157.5,6157.5,6157.5,100],["2021-05-12",6997.15,6997.15,6997.15,6997.15,100],["2021-05-13",6997.15,6997.15,6997.15,6997.15,100],["2021-05-14",5970.9,5970.9,5970.9,5970.9,1200],["2021-05-17",5970.9,5970.9,5970.9,5970.9,0],["2021-05-18",5970.9,5970.9,5970.9,5970.9,0],["2021-05-19",5970.9,5970.9,5970.9,5970.9,0],["2021-05-20",5970.9,5970.9,5970.9,5970.9,0],["2021-05-21",5131.25,5131.25,5131.25,5131.25,5300],["2021-05-24",5131.25,5131.25,5131.25,5131.25,0],["2021-05-25",5131.25,5131.25,5131.25,5131.25,0],["2021-05-26",5131.25,5131.25,5131.25,5131.25,100],["2021-05-27",5131.25,5131.25,5131.25,5131.25,9600],["2021-05-28",5504.43,5504.43,5504.43,5504.43,200],["2021-05-31",5504.43,5504.43,5504.43,5504.43,0],["2021-06-01",5504.43,5504.43,5504.43,5504.43,0],["2021-06-02",4758.06,4758.06,4758.06,4758.06,5800],["2021-06-03",4758.06,4758.06,4758.06,4758.06,0],["2021-06-04",4758.06,4758.06,4758.06,4758.06,0],["2021-06-07",4758.06,4758.06,4758.06,4758.06,0],["2021-06-08",4758.06,4758.06,4758.06,4758.06,0],["2021-06-09",4758.06,4758.06,4758.06,4758.06,0],["2021-06-10",5411.13,5411.13,5224.54,5224.54,600],["2021-06-11",5597.72,5597.72,5131.25,5131.25,1600],["2021-06-14",5597.72,5597.72,5131.25,5131.25,500],["2021-06-15",5037.95,5037.95,5037.95,5037.95,200],["2021-06-16",4851.36,5597.72,4478.18,5597.72,1700],["2021-06-17",5411.13,5411.13,5411.13,5411.13,100],["2021-06-18",5597.72,5597.72,5597.72,5597.72,4700],["2021-06-21",5597.72,5597.72,5597.72,5597.72,0],["2021-06-22",5597.72,5597.72,5597.72,5597.72,0],["2021-06-23",5597.72,5597.72,5597.72,5597.72,0],["2021-06-24",5317.84,5317.84,5317.84,5317.84,300],["2021-06-25",5317.84,5317.84,5317.84,5317.84,0],["2021-06-28",5317.84,5317.84,4664.77,5317.84,500],["2021-06-29",5224.54,5224.54,5224.54,5224.54,0],["2021-06-30",5224.54,5224.54,5224.54,5224.54,0],["2021-07-01",4664.77,4664.77,4664.77,4664.77,200],["2021-07-02",4758.06,4758.06,4664.77,4758.06,5000],["2021-07-05",5317.84,5317.84,5317.84,5317.84,700],["2021-07-06",5317.84,5317.84,5317.84,5317.84,1000],["2021-07-07",5317.84,5317.84,5317.84,5317.84,0],["2021-07-08",4571.47,4571.47,4571.47,4571.47,100],["2021-07-09",4758.06,5037.95,4758.06,5037.95,6300],["2021-07-12",4198.29,4198.29,4198.29,4198.29,100],["2021-07-13",4198.29,4198.29,4198.29,4198.29,100],["2021-07-14",4758.06,4758.06,4478.18,4758.06,1100],["2021-07-15",4758.06,4758.06,4758.06,4758.06,0],["2021-07-16",4758.06,4758.06,4758.06,4758.06,0],["2021-07-19",4758.06,4758.06,4758.06,4758.06,200],["2021-07-20",4758.06,4758.06,4758.06,4758.06,0],["2021-07-21",4851.36,4851.36,4758.06,4758.06,12600],["2021-07-22",5131.25,5131.25,4851.36,4851.36,700],["2021-07-23",5504.43,5504.43,5317.84,5317.84,500],["2021-07-26",5411.13,5411.13,5411.13,5411.13,0],["2021-07-27",5317.84,5317.84,5317.84,5317.84,6300],["2021-07-28",5317.84,5317.84,5317.84,5317.84,0],["2021-07-29",5317.84,5317.84,5317.84,5317.84,0],["2021-07-30",6064.2,6064.2,5597.72,5877.61,3500],["2021-08-02",5784.31,5784.31,5784.31,5784.31,100],["2021-08-03",5597.72,6623.97,5504.43,6530.68,7400],["2021-08-04",5597.72,5597.72,5597.72,5597.72,0],["2021-08-05",6344.09,6344.09,6344.09,6344.09,500],["2021-08-06",6344.09,6344.09,6344.09,6344.09,0],["2021-08-09",6344.09,6344.09,6344.09,6344.09,0],["2021-08-10",6344.09,6344.09,6344.09,6344.09,0],["2021-08-11",5691.02,5970.9,5691.02,5784.31,2500],["2021-08-12",6530.68,6623.97,6530.68,6530.68,4000],["2021-08-13",6530.68,6530.68,6530.68,6530.68,600],["2021-08-16",6530.68,6530.68,5597.72,5597.72,200],["2021-08-17",6250.79,6250.79,6250.79,6250.79,2500],["2021-08-18",6250.79,6250.79,6250.79,6250.79,0],["2021-08-19",6344.09,6997.15,6250.79,6997.15,2400],["2021-08-20",6623.97,6623.97,6623.97,6623.97,0],["2021-08-23",6623.97,6623.97,6623.97,6623.97,0],["2021-08-24",6623.97,6623.97,6623.97,6623.97,0],["2021-08-25",6623.97,6623.97,6623.97,6623.97,0],["2021-08-26",6623.97,6623.97,6623.97,6623.97,0],["2021-08-27",6623.97,6623.97,6623.97,6623.97,0],["2021-08-30",6623.97,6623.97,6623.97,6623.97,0],["2021-08-31",6530.68,6997.15,6530.68,6997.15,1800],["2021-09-01",6623.97,6623.97,6623.97,6623.97,0],["2021-09-06",6623.97,6623.97,6623.97,6623.97,0],["2021-09-07",6623.97,6623.97,6623.97,6623.97,0],["2021-09-08",7463.63,7463.63,7463.63,7463.63,200],["2021-09-09",6997.15,6997.15,6997.15,6997.15,300],["2021-09-10",6997.15,6997.15,6997.15,6997.15,0],["2021-09-13",6997.15,6997.15,6997.15,6997.15,0],["2021-09-14",6157.5,6997.15,6064.2,6064.2,8300],["2021-09-15",7183.74,7370.34,6997.15,7370.34,10500],["2021-09-16",7370.34,7930.11,7370.34,7930.11,2300],["2021-09-17",7743.52,7930.11,7743.52,7930.11,1000],["2021-09-20",6997.15,6997.15,6810.56,6810.56,10300],["2021-09-21",7556.93,7556.93,7556.93,7556.93,1500],["2021-09-22",7743.52,8396.58,6903.86,8303.29,1900],["2021-09-23",8116.7,9329.54,8116.7,8863.06,1400],["2021-09-24",9049.65,9049.65,8396.58,8863.06,2900],["2021-09-27",8489.88,9796.02,8489.88,9796.02,1000],["2021-09-28",9889.31,9889.31,9142.95,9329.54,2600],["2021-09-29",10728.97,10728.97,10728.97,10728.97,100],["2021-09-30",9796.02,9796.02,9702.72,9702.72,1100],["2021-10-01",11102.15,11102.15,9796.02,9796.02,1100],["2021-10-04",11195.45,11195.45,11195.45,11195.45,100],["2021-10-05",11195.45,11195.45,11195.45,11195.45,0],["2021-10-06",9516.13,10262.49,9516.13,9516.13,7000],["2021-10-07",9516.13,9516.13,8769.77,9236.24,1100],["2021-10-08",10262.49,10262.49,8583.18,9236.24,5300],["2021-10-11",9609.42,9609.42,8583.18,9236.24,6400],["2021-10-12",9329.54,9329.54,8583.18,9236.24,10600],["2021-10-13",9142.95,9142.95,9142.95,9142.95,1000],["2021-10-14",9236.24,10169.2,9142.95,9889.31,13300],["2021-10-15",9702.72,9702.72,8489.88,8583.18,47400],["2021-10-18",10262.49,10262.49,9236.24,9236.24,1400],["2021-10-19",11008.86,11008.86,9329.54,9329.54,700],["2021-10-20",10262.49,10262.49,9609.42,9889.31,2800],["2021-10-21",9516.13,9516.13,8863.06,8863.06,2000],["2021-10-22",8863.06,9142.95,7743.52,7930.11,34500],["2021-10-25",9142.95,9142.95,9049.65,9049.65,6400],["2021-10-26",8956.36,8956.36,7930.11,8396.58,12300],["2021-10-27",8583.18,8583.18,8209.99,8396.58,13300],["2021-10-28",8396.58,8489.88,8023.4,8489.88,3000],["2021-10-29",8396.58,8583.18,8303.29,8396.58,3500],["2021-11-01",8023.4,8489.88,8023.4,8489.88,5200],["2021-11-02",8396.58,8583.18,8396.58,8489.88,6700],["2021-11-03",8583.18,8676.47,8396.58,8583.18,18100],["2021-11-04",8489.88,8583.18,8489.88,8583.18,500],["2021-11-05",8583.18,8676.47,8209.99,8303.29,7800],["2021-11-08",8956.36,8956.36,8303.29,8396.58,4300],["2021-11-09",8489.88,8489.88,8396.58,8489.88,7000],["2021-11-10",8396.58,8583.18,8396.58,8583.18,6700],["2021-11-11",8583.18,8583.18,8489.88,8583.18,8300],["2021-11-12",8583.18,8583.18,8489.88,8583.18,7100],["2021-11-15",8583.18,9329.54,8583.18,9236.24,22200],["2021-11-16",9236.24,9329.54,9049.65,9049.65,8100],["2021-11-17",9049.65,9609.42,9049.65,9236.24,9500],["2021-11-18",9236.24,9236.24,9049.65,9049.65,5400],["2021-11-19",9236.24,9236.24,9236.24,9236.24,1100],["2021-11-22",8676.47,9142.95,8583.18,9142.95,1700],["2021-11-23",9049.65,9049.65,8396.58,8863.06,2000],["2021-11-24",8676.47,8769.77,8209.99,8583.18,4100],["2021-11-25",9049.65,9049.65,8676.47,8769.77,2200],["2021-11-26",8769.77,8769.77,7836.81,8676.47,4000],["2021-11-29",9516.13,9516.13,7836.81,8396.58,19300],["2021-11-30",7930.11,8303.29,7930.11,8303.29,8700],["2021-12-01",8489.88,8489.88,7930.11,8023.4,5500],["2021-12-02",8023.4,8023.4,7930.11,7930.11,4500],["2021-12-03",8116.7,8303.29,8116.7,8303.29,2300],["2021-12-06",8676.47,8676.47,7930.11,7930.11,5700],["2021-12-07",8303.29,8303.29,8209.99,8303.29,5500],["2021-12-08",8023.4,8396.58,7930.11,8396.58,5200],["2021-12-09",8023.4,8303.29,8023.4,8209.99,5100],["2021-12-10",7930.11,8023.4,7930.11,8023.4,1700],["2021-12-13",8396.58,8396.58,8396.58,8396.58,300],["2021-12-14",8396.58,8396.58,8023.4,8023.4,3800],["2021-12-15",7836.81,8209.99,7743.52,7743.52,12100],["2021-12-16",8116.7,8116.7,7836.81,7836.81,3300],["2021-12-17",7650.22,8023.4,7650.22,7836.81,4300],["2021-12-20",7743.52,7836.81,7743.52,7743.52,4900],["2021-12-21",7836.81,7930.11,7650.22,7930.11,1300],["2021-12-22",7836.81,8023.4,7650.22,7743.52,5400],["2021-12-23",7650.22,7930.11,7650.22,7836.81,5200],["2021-12-24",8396.58,8396.58,7836.81,7836.81,3800],["2021-12-27",7743.52,7930.11,7650.22,7836.81,8900],["2021-12-28",7743.52,7930.11,7743.52,7930.11,3900],["2021-12-29",7930.11,7930.11,7650.22,7743.52,7700],["2021-12-30",7836.81,8209.99,7743.52,8023.4,31300],["2021-12-31",8116.7,8396.58,8116.7,8396.58,20800],["2022-01-04",8209.99,8583.18,7930.11,8303.29,48500],["2022-01-05",8396.58,8583.18,8116.7,8489.88,44100],["2022-01-06",8489.88,8489.88,8209.99,8209.99,10000],["2022-01-07",8583.18,9422.83,8023.4,8209.99,4500],["2022-01-10",9329.54,9329.54,8489.88,8676.47,17900],["2022-01-11",8583.18,8583.18,8583.18,8583.18,0],["2022-01-12",7930.11,8396.58,7930.11,7930.11,4300],["2022-01-13",8116.7,8396.58,8023.4,8303.29,10500],["2022-01-14",7930.11,8023.4,7930.11,7930.11,6900],["2022-01-17",8956.36,8956.36,7836.81,7930.11,7000],["2022-01-18",8209.99,8209.99,7463.63,7836.81,3300],["2022-01-19",7930.11,7930.11,7930.11,7930.11,1000],["2022-01-20",8583.18,8583.18,8209.99,8209.99,200],["2022-01-21",7930.11,7930.11,7930.11,7930.11,2900],["2022-01-24",8209.99,8209.99,7930.11,7930.11,1100],["2022-01-25",7930.11,7930.11,7930.11,7930.11,2200],["2022-01-26",7463.63,8303.29,7463.63,8303.29,800],["2022-01-27",7930.11,8209.99,7930.11,8116.7,2000],["2022-01-28",8116.7,8116.7,8116.7,8116.7,0],["2022-02-07",8583.18,8583.18,7930.11,7930.11,10500],["2022-02-08",7743.52,7743.52,7743.52,7743.52,2500],["2022-02-09",7743.52,7743.52,7743.52,7743.52,4000],["2022-02-10",7743.52,8209.99,7743.52,8209.99,300],["2022-02-11",7743.52,7743.52,7743.52,7743.52,100],["2022-02-14",7743.52,8116.7,7743.52,8116.7,1200],["2022-02-15",8023.4,8209.99,8023.4,8209.99,3800],["2022-02-16",8023.4,8023.4,8023.4,8023.4,0],["2022-02-17",8023.4,8023.4,8023.4,8023.4,0],["2022-02-18",7743.52,7930.11,7743.52,7930.11,1400],["2022-02-21",7836.81,8116.7,7743.52,7743.52,5000],["2022-02-22",8209.99,8209.99,8116.7,8116.7,3500],["2022-02-23",8116.7,8116.7,8116.7,8116.7,1200],["2022-02-24",8116.7,8116.7,8116.7,8116.7,400],["2022-02-25",7743.52,7743.52,7743.52,7743.52,200],["2022-02-28",7743.52,7743.52,7743.52,7743.52,1000],["2022-03-01",7743.52,7743.52,7743.52,7743.52,600],["2022-03-02",7836.81,7836.81,7836.81,7836.81,100],["2022-03-03",7930.11,7930.11,7836.81,7836.81,2000],["2022-03-04",7836.81,7836.81,7836.81,7836.81,600],["2022-03-07",7836.81,8023.4,7836.81,8023.4,2300],["2022-03-08",7836.81,8209.99,7836.81,8023.4,3300],["2022-03-09",8023.4,8023.4,8023.4,8023.4,900],["2022-03-10",7930.11,8209.99,7836.81,7836.81,2400],["2022-03-11",7930.11,7930.11,7743.52,7743.52,1600],["2022-03-14",7836.81,8023.4,7836.81,8023.4,1000],["2022-03-15",7930.11,7930.11,7930.11,7930.11,0],["2022-03-16",7930.11,7930.11,7836.81,7930.11,800],["2022-03-17",7930.11,8023.4,7930.11,8023.4,3700],["2022-03-18",8023.4,9049.65,8023.4,9049.65,83900],["2022-03-21",9049.65,10169.2,9049.65,10169.2,91700],["2022-03-22",10169.2,11568.63,10075.9,11568.63,64900],["2022-03-23",13061.35,13061.35,11568.63,13061.35,76700],["2022-03-24",13154.65,15020.56,11195.45,12874.76,111100],["2022-03-25",12874.76,12874.76,12221.7,12221.7,9000],["2022-03-28",10542.38,14087.6,10542.38,13154.65,188600],["2022-03-29",13527.83,14460.78,12594.88,14460.78,63500],["2022-03-30",14460.78,15113.85,13061.35,13061.35,17300],["2022-03-31",13061.35,13061.35,11568.63,11568.63,46900],["2022-04-01",9982.61,11102.15,9982.61,10915.56,15400],["2022-04-04",10262.49,11941.81,10262.49,11195.45,5000],["2022-04-05",10728.97,11848.51,10449.08,11848.51,14600],["2022-04-06",10915.56,10915.56,10262.49,10262.49,14200],["2022-04-07",10542.38,10542.38,10262.49,10262.49,3700],["2022-04-08",9796.02,10262.49,9796.02,10262.49,3000],["2022-04-12",9982.61,10075.9,9516.13,9796.02,19200],["2022-04-13",9796.02,9982.61,9329.54,9796.02,19800],["2022-04-14",10635.67,10915.56,10635.67,10728.97,8600],["2022-04-15",10728.97,10728.97,10355.79,10355.79,13500],["2022-04-18",10355.79,10355.79,10262.49,10262.49,16000],["2022-04-19",10075.9,10075.9,9049.65,9049.65,1800],["2022-04-20",9329.54,9329.54,8676.47,8769.77,4600],["2022-04-21",8489.88,9236.24,8489.88,8489.88,9600],["2022-04-22",8583.18,8583.18,8583.18,8583.18,2200],["2022-04-25",8583.18,8583.18,8583.18,8583.18,300],["2022-04-26",9236.24,9796.02,9236.24,9796.02,4400],["2022-04-27",8676.47,9422.83,8676.47,9329.54,8300],["2022-04-28",9142.95,10262.49,9142.95,10262.49,14800],["2022-04-29",10635.67,11288.74,10635.67,11288.74,20600],["2022-05-04",12128.4,12128.4,11102.15,11102.15,900],["2022-05-05",11195.45,11195.45,10262.49,10262.49,5300],["2022-05-06",10822.26,10822.26,10822.26,10822.26,0],["2022-05-09",9422.83,9422.83,9422.83,9422.83,700],["2022-05-10",9049.65,9049.65,8863.06,8863.06,4000],["2022-05-11",10262.49,10262.49,9982.61,9982.61,500],["2022-05-12",10075.9,10075.9,10075.9,10075.9,0],["2022-05-13",10075.9,10075.9,10075.9,10075.9,0],["2022-05-16",8583.18,8583.18,8583.18,8583.18,1300],["2022-05-17",9702.72,9702.72,9702.72,9702.72,400],["2022-05-18",9702.72,9702.72,9702.72,9702.72,0],["2022-05-19",8489.88,8489.88,8396.58,8396.58,300],["2022-05-20",7743.52,8956.36,7743.52,8956.36,400],["2022-05-23",8303.29,8303.29,8303.29,8303.29,100],["2022-05-24",9142.95,9142.95,9142.95,9142.95,600],["2022-05-25",8489.88,9142.95,8489.88,9142.95,800],["2022-05-26",9329.54,9329.54,9329.54,9329.54,1600],["2022-05-27",10262.49,10262.49,10262.49,10262.49,100],["2022-05-30",10262.49,10262.49,10262.49,10262.49,0],["2022-05-31",10262.49,10262.49,10262.49,10262.49,0],["2022-06-01",10262.49,10262.49,10262.49,10262.49,0],["2022-06-02",8769.77,9329.54,8769.77,9329.54,2000],["2022-06-03",9049.65,9049.65,9049.65,9049.65,0],["2022-06-06",9049.65,9049.65,7930.11,7930.11,1200],["2022-06-07",8116.7,8116.7,8116.7,8116.7,0],["2022-06-08",7930.11,7930.11,7930.11,7930.11,400],["2022-06-09",9049.65,9049.65,9049.65,9049.65,2300],["2022-06-10",9049.65,9049.65,9049.65,9049.65,0],["2022-06-13",9049.65,9049.65,9049.65,9049.65,0],["2022-06-14",9049.65,9049.65,9049.65,9049.65,0],["2022-06-15",9049.65,9049.65,9049.65,9049.65,0],["2022-06-16",7743.52,7930.11,7743.52,7743.52,4100],["2022-06-17",6717.27,7463.63,6717.27,7463.63,600],["2022-06-20",6810.56,6810.56,6810.56,6810.56,2000],["2022-06-21",6810.56,7090.45,6810.56,6997.15,2700],["2022-06-22",6997.15,7090.45,6997.15,6997.15,15100],["2022-06-23",7836.81,7836.81,7836.81,7836.81,100],["2022-06-24",8769.77,8769.77,7836.81,7836.81,400],["2022-06-27",8116.7,8116.7,8116.7,8116.7,0],["2022-06-28",6997.15,9142.95,6997.15,9142.95,2100],["2022-06-29",8583.18,8583.18,8583.18,8583.18,100],["2022-06-30",7650.22,7650.22,7650.22,7650.22,100],["2022-07-01",7836.81,8116.7,7556.93,7556.93,1500],["2022-07-04",7650.22,7650.22,7650.22,7650.22,0],["2022-07-05",8303.29,8303.29,7930.11,7930.11,2300],["2022-07-06",8583.18,8583.18,8583.18,8583.18,100],["2022-07-07",8583.18,9329.54,8583.18,9329.54,200],["2022-07-08",9516.13,9516.13,9516.13,9516.13,100],["2022-07-11",9516.13,9516.13,9516.13,9516.13,0],["2022-07-12",9329.54,9329.54,9329.54,9329.54,100],["2022-07-13",9329.54,9329.54,9329.54,9329.54,0],["2022-07-14",9329.54,9329.54,9329.54,9329.54,0],["2022-07-15",9329.54,9329.54,9329.54,9329.54,0],["2022-07-18",9516.13,9516.13,9516.13,9516.13,100],["2022-07-19",9516.13,9516.13,9516.13,9516.13,0],["2022-07-20",9142.95,9142.95,8209.99,8303.29,900],["2022-07-21",8489.88,8489.88,8489.88,8489.88,0],["2022-07-22",8489.88,8489.88,8489.88,8489.88,0],["2022-07-25",8489.88,8489.88,8489.88,8489.88,0],["2022-07-26",8489.88,8489.88,8489.88,8489.88,0],["2022-07-27",8676.47,8676.47,8676.47,8676.47,100],["2022-07-28",8676.47,8676.47,8676.47,8676.47,0],["2022-07-29",7463.63,8489.88,7463.63,8489.88,1100],["2022-08-01",7743.52,8396.58,7743.52,8396.58,300],["2022-08-02",7930.11,7930.11,7930.11,7930.11,0],["2022-08-03",7930.11,7930.11,7556.93,7556.93,200],["2022-08-04",7743.52,7743.52,7743.52,7743.52,0],["2022-08-05",7743.52,7743.52,7743.52,7743.52,0],["2022-08-08",8396.58,8396.58,8396.58,8396.58,100],["2022-08-09",8396.58,8396.58,8396.58,8396.58,0],["2022-08-10",8396.58,8396.58,8396.58,8396.58,0],["2022-08-11",7183.74,7183.74,7183.74,7183.74,100],["2022-08-12",7743.52,7743.52,7463.63,7463.63,1200],["2022-08-15",7650.22,7650.22,7650.22,7650.22,0],["2022-08-16",7650.22,8489.88,7650.22,8489.88,400],["2022-08-17",8769.77,8769.77,7743.52,7743.52,1000],["2022-08-18",8023.4,8023.4,8023.4,8023.4,0],["2022-08-19",6903.86,8023.4,6903.86,8023.4,300],["2022-08-22",6903.86,6903.86,6903.86,6903.86,100],["2022-08-23",6903.86,6903.86,6903.86,6903.86,0],["2022-08-24",6903.86,6903.86,6903.86,6903.86,0],["2022-08-25",7650.22,7930.11,7650.22,7930.11,2700],["2022-08-26",7930.11,7930.11,7930.11,7930.11,0],["2022-08-29",7930.11,7930.11,7930.11,7930.11,0],["2022-08-30",7930.11,8583.18,7930.11,8583.18,400],["2022-08-31",8116.7,8116.7,8116.7,8116.7,0],["2022-09-05",6997.15,6997.15,6997.15,6997.15,100],["2022-09-06",6997.15,6997.15,6997.15,6997.15,0],["2022-09-07",7930.11,7930.11,7556.93,7556.93,1300],["2022-09-08",6903.86,8396.58,6903.86,8396.58,200],["2022-09-09",7650.22,7650.22,7650.22,7650.22,0],["2022-09-12",7463.63,7463.63,7463.63,7463.63,200],["2022-09-13",7463.63,7463.63,7463.63,7463.63,1000],["2022-09-14",7463.63,7463.63,7463.63,7463.63,200],["2022-09-15",7930.11,7930.11,7930.11,7930.11,100],["2022-09-16",7930.11,7930.11,7930.11,7930.11,0],["2022-09-19",7930.11,7930.11,7930.11,7930.11,0],["2022-09-20",7930.11,7930.11,7930.11,7930.11,0],["2022-09-21",7930.11,7930.11,7930.11,7930.11,0],["2022-09-22",7930.11,7930.11,7930.11,7930.11,0],["2022-09-23",7930.11,7930.11,7930.11,7930.11,0],["2022-09-26",7930.11,7930.11,7930.11,7930.11,0],["2022-09-27",7930.11,7930.11,7930.11,7930.11,0],["2022-09-28",8396.58,8396.58,8396.58,8396.58,100],["2022-09-29",8396.58,8396.58,8396.58,8396.58,0],["2022-09-30",8396.58,8396.58,8396.58,8396.58,0],["2022-10-03",8396.58,8396.58,8396.58,8396.58,0],["2022-10-04",8489.88,8489.88,8489.88,8489.88,100],["2022-10-05",8489.88,8489.88,8489.88,8489.88,0],["2022-10-06",8489.88,8489.88,8489.88,8489.88,0],["2022-10-07",7463.63,8396.58,7463.63,8396.58,700],["2022-10-10",7556.93,7556.93,7556.93,7556.93,0],["2022-10-11",7556.93,7556.93,7556.93,7556.93,0],["2022-10-12",7556.93,7556.93,6530.68,6530.68,1400],["2022-10-13",6717.27,7556.93,6717.27,7556.93,500],["2022-10-14",6997.15,6997.15,6997.15,6997.15,0],["2022-10-17",6997.15,6997.15,6997.15,6997.15,800],["2022-10-18",7650.22,7650.22,7650.22,7650.22,200],["2022-10-19",6530.68,6530.68,6530.68,6530.68,100],["2022-10-20",6530.68,6530.68,6530.68,6530.68,2600],["2022-10-21",7463.63,7463.63,7463.63,7463.63,100],["2022-10-24",7463.63,7463.63,7463.63,7463.63,0],["2022-10-25",7463.63,7463.63,7463.63,7463.63,0],["2022-10-26",7463.63,7463.63,7463.63,7463.63,0],["2022-10-27",7463.63,7463.63,7463.63,7463.63,0],["2022-10-28",7463.63,7463.63,7463.63,7463.63,0],["2022-10-31",7743.52,7743.52,7743.52,7743.52,100],["2022-11-01",7743.52,7743.52,7743.52,7743.52,0],["2022-11-02",7743.52,7743.52,7743.52,7743.52,0],["2022-11-03",7743.52,7743.52,7743.52,7743.52,0],["2022-11-04",7743.52,7743.52,7743.52,7743.52,0],["2022-11-07",7743.52,7743.52,7743.52,7743.52,0],["2022-11-08",7743.52,7743.52,7743.52,7743.52,0],["2022-11-09",7743.52,7743.52,7743.52,7743.52,0],["2022-11-10",6623.97,7650.22,6623.97,7650.22,600],["2022-11-11",6810.56,6810.56,6810.56,6810.56,0],["2022-11-14",6810.56,6810.56,6810.56,6810.56,0],["2022-11-15",7370.34,7370.34,7370.34,7370.34,100],["2022-11-16",7370.34,7370.34,7370.34,7370.34,0],["2022-11-17",7370.34,7370.34,7370.34,7370.34,0],["2022-11-18",7370.34,7370.34,7370.34,7370.34,0],["2022-11-21",7370.34,7370.34,7370.34,7370.34,0],["2022-11-22",6530.68,6530.68,6530.68,6530.68,100],["2022-11-23",7090.45,7090.45,7090.45,7090.45,100],["2022-11-24",7090.45,7090.45,7090.45,7090.45,0],["2022-11-25",6530.68,6530.68,6530.68,6530.68,200],["2022-11-28",6344.09,6997.15,5597.72,6530.68,4100],["2022-11-29",6530.68,6903.86,6530.68,6903.86,400],["2022-11-30",6623.97,6623.97,6623.97,6623.97,0],["2022-12-01",6623.97,6623.97,6623.97,6623.97,0],["2022-12-02",6623.97,6623.97,6623.97,6623.97,0],["2022-12-05",6623.97,6623.97,6623.97,6623.97,0],["2022-12-06",6623.97,6623.97,6623.97,6623.97,0],["2022-12-07",6623.97,6623.97,6623.97,6623.97,0],["2022-12-08",6623.97,6623.97,6623.97,6623.97,0],["2022-12-09",6903.86,6903.86,6903.86,6903.86,100],["2022-12-12",6903.86,6903.86,6903.86,6903.86,0],["2022-12-13",6903.86,6903.86,6903.86,6903.86,0],["2022-12-14",6903.86,6903.86,6903.86,6903.86,0],["2022-12-15",6903.86,6903.86,6903.86,6903.86,0],["2022-12-16",6903.86,6903.86,6903.86,6903.86,0],["2022-12-19",6903.86,6903.86,6903.86,6903.86,0],["2022-12-20",6903.86,6903.86,6903.86,6903.86,0],["2022-12-21",6903.86,6903.86,6903.86,6903.86,0],["2022-12-22",6903.86,6903.86,6903.86,6903.86,0],["2022-12-23",6903.86,6903.86,6903.86,6903.86,0],["2022-12-26",6903.86,6903.86,6903.86,6903.86,0],["2022-12-27",6903.86,6903.86,6903.86,6903.86,0],["2022-12-28",6903.86,6903.86,6903.86,6903.86,0],["2022-12-29",6903.86,6903.86,6903.86,6903.86,0],["2022-12-30",6903.86,6903.86,6903.86,6903.86,0],["2023-01-03",6530.68,6903.86,6530.68,6903.86,1300],["2023-01-04",6810.56,6810.56,6810.56,6810.56,0],["2023-01-05",6810.56,6810.56,6810.56,6810.56,0],["2023-01-06",6810.56,6810.56,6810.56,6810.56,0],["2023-01-09",6810.56,6810.56,6810.56,6810.56,0],["2023-01-10",6810.56,6810.56,6810.56,6810.56,0],["2023-01-11",6810.56,6810.56,6810.56,6810.56,0],["2023-01-12",6810.56,6810.56,6810.56,6810.56,0],["2023-01-13",7370.34,7370.34,7370.34,7370.34,100],["2023-01-16",7370.34,7370.34,7370.34,7370.34,0],["2023-01-17",8396.58,8396.58,8396.58,8396.58,100],["2023-01-18",8396.58,8396.58,8396.58,8396.58,0],["2023-01-19",8396.58,8396.58,8396.58,8396.58,0],["2023-01-27",8396.58,8396.58,8396.58,8396.58,0],["2023-01-30",8396.58,8396.58,7463.63,7463.63,2600],["2023-01-31",6530.68,6623.97,6530.68,6530.68,3500],["2023-02-01",6530.68,6530.68,6530.68,6530.68,0],["2023-02-02",6530.68,6530.68,6530.68,6530.68,0],["2023-02-03",6530.68,6530.68,6530.68,6530.68,0],["2023-02-06",6530.68,6530.68,6530.68,6530.68,0],["2023-02-07",6530.68,6530.68,6530.68,6530.68,500],["2023-02-08",6530.68,6530.68,6530.68,6530.68,0],["2023-02-09",6530.68,6530.68,6530.68,6530.68,0],["2023-02-10",6530.68,6530.68,6530.68,6530.68,0],["2023-02-13",6530.68,6530.68,6530.68,6530.68,0],["2023-02-14",6530.68,6530.68,6530.68,6530.68,0],["2023-02-15",6530.68,6530.68,6530.68,6530.68,0],["2023-02-16",6530.68,6530.68,6530.68,6530.68,0],["2023-02-17",6530.68,6530.68,6530.68,6530.68,0],["2023-02-20",6530.68,6530.68,6530.68,6530.68,0],["2023-02-21",6530.68,6530.68,6530.68,6530.68,0],["2023-02-22",6530.68,6530.68,6530.68,6530.68,0],["2023-02-23",6530.68,6530.68,6530.68,6530.68,0],["2023-02-24",6530.68,6530.68,6530.68,6530.68,0],["2023-02-27",6530.68,6530.68,6530.68,6530.68,0],["2023-02-28",6530.68,6530.68,6530.68,6530.68,0],["2023-03-01",6530.68,6530.68,6530.68,6530.68,0],["2023-03-02",6530.68,6530.68,6530.68,6530.68,0],["2023-03-03",6530.68,6997.15,6530.68,6810.56,6900],["2023-03-06",6810.56,6810.56,6810.56,6810.56,2300],["2023-03-07",6810.56,6810.56,6810.56,6810.56,0],["2023-03-08",6810.56,6810.56,6810.56,6810.56,0],["2023-03-09",6810.56,6810.56,6810.56,6810.56,0],["2023-03-10",6530.68,6530.68,6530.68,6530.68,1200],["2023-03-13",6530.68,6530.68,6530.68,6530.68,700],["2023-03-14",6530.68,6530.68,6530.68,6530.68,3800],["2023-03-15",6530.68,6530.68,6530.68,6530.68,0],["2023-03-16",6530.68,6530.68,6530.68,6530.68,0],["2023-03-17",6997.15,6997.15,6997.15,6997.15,100],["2023-03-20",6997.15,6997.15,6997.15,6997.15,0],["2023-03-21",6997.15,6997.15,6997.15,6997.15,0],["2023-03-22",6997.15,6997.15,6997.15,6997.15,0],["2023-03-23",6997.15,6997.15,6997.15,6997.15,0],["2023-03-24",6997.15,6997.15,6997.15,6997.15,0],["2023-03-27",6997.15,6997.15,6997.15,6997.15,0],["2023-03-28",6997.15,6997.15,6997.15,6997.15,0],["2023-03-29",6997.15,6997.15,6997.15,6997.15,0],["2023-03-30",6530.68,6530.68,6530.68,6530.68,300],["2023-03-31",6530.68,6530.68,6530.68,6530.68,500],["2023-04-03",6717.27,6717.27,6717.27,6717.27,1000],["2023-04-04",6717.27,6717.27,6717.27,6717.27,0],["2023-04-05",6530.68,6530.68,6530.68,6530.68,200],["2023-04-06",6530.68,6530.68,6530.68,6530.68,0],["2023-04-07",6530.68,6530.68,6530.68,6530.68,0],["2023-04-10",6530.68,6530.68,6530.68,6530.68,200],["2023-04-11",6157.5,6157.5,6157.5,6157.5,1000],["2023-04-12",6997.15,6997.15,6997.15,6997.15,1500],["2023-04-13",6157.5,6157.5,6157.5,6157.5,1000],["2023-04-14",6157.5,6157.5,6157.5,6157.5,0],["2023-04-17",6157.5,6157.5,6157.5,6157.5,1000],["2023-04-18",6250.79,6250.79,6250.79,6250.79,1000],["2023-04-19",6344.09,6344.09,6344.09,6344.09,1000],["2023-04-20",6344.09,6344.09,6344.09,6344.09,0],["2023-04-21",6530.68,6530.68,6530.68,6530.68,100],["2023-04-24",6530.68,6530.68,6530.68,6530.68,0],["2023-04-25",6530.68,6530.68,6530.68,6530.68,0],["2023-04-26",6530.68,6530.68,6530.68,6530.68,0],["2023-04-27",6530.68,6530.68,6530.68,6530.68,0],["2023-04-28",6530.68,6530.68,6530.68,6530.68,0],["2023-05-04",6530.68,6530.68,6530.68,6530.68,0],["2023-05-05",6530.68,6530.68,6530.68,6530.68,2000],["2023-05-08",6437.38,6437.38,6437.38,6437.38,200],["2023-05-09",6437.38,6437.38,6437.38,6437.38,700],["2023-05-10",6437.38,6437.38,6437.38,6437.38,0],["2023-05-11",6437.38,6437.38,6437.38,6437.38,0],["2023-05-12",6064.2,6157.5,6064.2,6064.2,1000],["2023-05-15",6064.2,6064.2,6064.2,6064.2,0],["2023-05-16",6064.2,6064.2,6064.2,6064.2,0],["2023-05-17",6064.2,6064.2,6064.2,6064.2,0],["2023-05-18",6064.2,6064.2,6064.2,6064.2,0],["2023-05-19",6064.2,6064.2,6064.2,6064.2,18100],["2023-05-22",6064.2,6064.2,6064.2,6064.2,0],["2023-05-23",6064.2,6530.68,6064.2,6530.68,300],["2023-05-24",6250.79,6250.79,6250.79,6250.79,0],["2023-05-25",7183.74,7183.74,7183.74,7183.74,100],["2023-05-26",6903.86,6903.86,6903.86,6903.86,24000],["2023-05-29",6810.56,6810.56,6810.56,6810.56,6900],["2023-05-30",6717.27,6717.27,6717.27,6717.27,300],["2023-05-31",6530.68,6530.68,6530.68,6530.68,300],["2023-06-01",6997.15,6997.15,6997.15,6997.15,600],["2023-06-02",6997.15,6997.15,6997.15,6997.15,0],["2023-06-05",6997.15,7370.34,6997.15,7183.74,35700],["2023-06-06",7183.74,7183.74,7183.74,7183.74,800],["2023-06-07",7183.74,7183.74,7183.74,7183.74,0],["2023-06-08",7463.63,7463.63,7463.63,7463.63,100],["2023-06-09",7463.63,7463.63,7463.63,7463.63,0],["2023-06-12",7463.63,7463.63,7463.63,7463.63,0],["2023-06-13",7370.34,7370.34,7370.34,7370.34,600],["2023-06-14",7370.34,7370.34,7370.34,7370.34,0],["2023-06-15",7370.34,8116.7,7370.34,7463.63,24100],["2023-06-16",8583.18,8583.18,8583.18,8583.18,100],["2023-06-19",8583.18,8583.18,8583.18,8583.18,0],["2023-06-20",8583.18,8583.18,8583.18,8583.18,0],["2023-06-21",8583.18,8583.18,8583.18,8583.18,0],["2023-06-22",8583.18,8583.18,8583.18,8583.18,0],["2023-06-23",8583.18,8583.18,8583.18,8583.18,0],["2023-06-26",8583.18,8583.18,8583.18,8583.18,0],["2023-06-27",8583.18,8583.18,8583.18,8583.18,0],["2023-06-28",8583.18,8583.18,8583.18,8583.18,0],["2023-06-29",8583.18,8583.18,8583.18,8583.18,0],["2023-06-30",8583.18,8583.18,8583.18,8583.18,0],["2023-07-03",8583.18,8583.18,8583.18,8583.18,0],["2023-07-04",8583.18,8583.18,8583.18,8583.18,0],["2023-07-05",8583.18,8583.18,8583.18,8583.18,0],["2023-07-06",8583.18,8583.18,8583.18,8583.18,0],["2023-07-07",8583.18,8583.18,8583.18,8583.18,0],["2023-07-10",8583.18,8583.18,8583.18,8583.18,0],["2023-07-11",8396.58,8396.58,8116.7,8116.7,2500],["2023-07-12",7463.63,7463.63,7463.63,7463.63,1100],["2023-07-13",7463.63,7463.63,7463.63,7463.63,0],["2023-07-14",7463.63,7463.63,7463.63,7463.63,0],["2023-07-17",7463.63,7463.63,7463.63,7463.63,0],["2023-07-18",7463.63,7463.63,7463.63,7463.63,0],["2023-07-19",7463.63,7463.63,7463.63,7463.63,0],["2023-07-20",7463.63,7463.63,7463.63,7463.63,0],["2023-07-21",7463.63,7463.63,7463.63,7463.63,0],["2023-07-24",7183.74,7183.74,7183.74,7183.74,500],["2023-07-25",7183.74,7183.74,7183.74,7183.74,0],["2023-07-26",7836.81,7836.81,7836.81,7836.81,200],["2023-07-27",7836.81,7836.81,7836.81,7836.81,0],["2023-07-28",7836.81,7836.81,7836.81,7836.81,0],["2023-07-31",7836.81,7836.81,7836.81,7836.81,0],["2023-08-01",6717.27,6997.15,6717.27,6903.86,32800],["2023-08-02",6903.86,6903.86,6530.68,6530.68,19500],["2023-08-03",6530.68,6530.68,6530.68,6530.68,0],["2023-08-04",6530.68,6530.68,6530.68,6530.68,0],["2023-08-07",6997.15,6997.15,6997.15,6997.15,100],["2023-08-08",6997.15,6997.15,6997.15,6997.15,0],["2023-08-09",6530.68,6530.68,6530.68,6530.68,2000],["2023-08-10",6530.68,6530.68,6530.68,6530.68,400],["2023-08-11",6997.15,6997.15,6997.15,6997.15,200],["2023-08-14",6530.68,6530.68,6530.68,6530.68,100],["2023-08-15",6530.68,6530.68,6530.68,6530.68,0],["2023-08-16",6810.56,6810.56,6810.56,6810.56,100],["2023-08-17",6810.56,6810.56,6810.56,6810.56,0],["2023-08-18",6810.56,6810.56,6810.56,6810.56,0],["2023-08-21",6530.68,6530.68,6530.68,6530.68,100],["2023-08-22",6530.68,6530.68,6530.68,6530.68,0],["2023-08-23",6530.68,6530.68,6530.68,6530.68,0],["2023-08-24",5597.72,5784.31,5597.72,5597.72,2100],["2023-08-25",5597.72,6064.2,5597.72,6064.2,3500],["2023-08-28",6064.2,6064.2,6064.2,6064.2,500],["2023-08-29",6064.2,6064.2,6064.2,6064.2,0],["2023-08-30",6064.2,6064.2,6064.2,6064.2,0],["2023-08-31",6064.2,6064.2,6064.2,6064.2,2900],["2023-09-05",6064.2,6064.2,6064.2,6064.2,1000],["2023-09-06",6530.68,6530.68,6530.68,6530.68,600],["2023-09-07",6530.68,6530.68,6530.68,6530.68,200],["2023-09-08",7463.63,7463.63,7370.34,7370.34,200],["2023-09-11",6344.09,6344.09,6344.09,6344.09,1100],["2023-09-12",6344.09,6344.09,6344.09,6344.09,100],["2023-09-13",6344.09,6344.09,6344.09,6344.09,0],["2023-09-14",6344.09,6344.09,6344.09,6344.09,0],["2023-09-15",6344.09,6344.09,6344.09,6344.09,100],["2023-09-18",6344.09,6344.09,6344.09,6344.09,0],["2023-09-19",6344.09,6344.09,6344.09,6344.09,0],["2023-09-20",5877.61,5877.61,5877.61,5877.61,1000],["2023-09-21",5877.61,5877.61,5877.61,5877.61,0],["2023-09-22",5877.61,5877.61,5877.61,5877.61,0],["2023-09-25",5877.61,5877.61,5877.61,5877.61,0],["2023-09-26",5877.61,5877.61,5877.61,5877.61,0],["2023-09-27",5597.72,5691.02,5597.72,5691.02,1900],["2023-09-28",5597.72,5597.72,5597.72,5597.72,0],["2023-09-29",5597.72,5597.72,5597.72,5597.72,0],["2023-10-02",5597.72,5597.72,5411.13,5411.13,3000],["2023-10-03",5597.72,5597.72,5597.72,5597.72,3100],["2023-10-04",6064.2,6064.2,6064.2,6064.2,100],["2023-10-05",6064.2,6064.2,6064.2,6064.2,0],["2023-10-06",6064.2,6064.2,6064.2,6064.2,0],["2023-10-09",6064.2,6064.2,6064.2,6064.2,0],["2023-10-10",6810.56,6810.56,6810.56,6810.56,200],["2023-10-11",5970.9,5970.9,5970.9,5970.9,3000],["2023-10-12",5970.9,5970.9,5970.9,5970.9,1000],["2023-10-13",5597.72,5597.72,5597.72,5597.72,100],["2023-10-16",6437.38,6437.38,6437.38,6437.38,100],["2023-10-17",6437.38,6437.38,6437.38,6437.38,0],["2023-10-18",6437.38,6437.38,6437.38,6437.38,0],["2023-10-19",6437.38,6437.38,6437.38,6437.38,0],["2023-10-20",5504.43,5504.43,5504.43,5504.43,400],["2023-10-23",5597.72,5597.72,5597.72,5597.72,100],["2023-10-24",5597.72,5597.72,5597.72,5597.72,0],["2023-10-25",5597.72,5597.72,5597.72,5597.72,0],["2023-10-26",5597.72,5597.72,5597.72,5597.72,0],["2023-10-27",5597.72,5597.72,5597.72,5597.72,0],["2023-10-30",5597.72,5597.72,5597.72,5597.72,0],["2023-10-31",5597.72,5597.72,5597.72,5597.72,0],["2023-11-01",5597.72,5597.72,5597.72,5597.72,0],["2023-11-02",5597.72,5597.72,5597.72,5597.72,100],["2023-11-03",5597.72,5597.72,5131.25,5131.25,2800],["2023-11-06",5224.54,5224.54,5224.54,5224.54,0],["2023-11-07",5224.54,5224.54,5224.54,5224.54,100],["2023-11-08",5224.54,5224.54,5224.54,5224.54,0],["2023-11-09",5224.54,5224.54,5224.54,5224.54,0],["2023-11-10",5224.54,5224.54,5224.54,5224.54,0],["2023-11-13",5597.72,5597.72,5597.72,5597.72,5000],["2023-11-14",5597.72,6437.38,5597.72,6437.38,500],["2023-11-15",6250.79,6250.79,6250.79,6250.79,0],["2023-11-16",6344.09,6344.09,6344.09,6344.09,500],["2023-11-17",6344.09,6344.09,6344.09,6344.09,0],["2023-11-20",6344.09,6344.09,6344.09,6344.09,0],["2023-11-21",6344.09,6344.09,6344.09,6344.09,0],["2023-11-22",6344.09,6344.09,6344.09,6344.09,0],["2023-11-23",6344.09,6344.09,6344.09,6344.09,0],["2023-11-24",6344.09,6344.09,6344.09,6344.09,0],["2023-11-27",5411.13,5411.13,5411.13,5411.13,2000],["2023-11-28",5411.13,5411.13,5411.13,5411.13,0],["2023-11-29",4851.36,6157.5,4851.36,6157.5,1000],["2023-11-30",6064.2,6064.2,6064.2,6064.2,0],["2023-12-01",6064.2,6064.2,6064.2,6064.2,100],["2023-12-04",6064.2,6064.2,6064.2,6064.2,0],["2023-12-05",6064.2,6064.2,6064.2,6064.2,0],["2023-12-06",6064.2,6064.2,6064.2,6064.2,0],["2023-12-07",6064.2,6064.2,6064.2,6064.2,0],["2023-12-08",6064.2,6064.2,6064.2,6064.2,0],["2023-12-11",6064.2,6064.2,6064.2,6064.2,0],["2023-12-12",6064.2,6064.2,6064.2,6064.2,0],["2023-12-13",6064.2,6064.2,6064.2,6064.2,0],["2023-12-14",6064.2,6064.2,6064.2,6064.2,0],["2023-12-15",6064.2,6064.2,6064.2,6064.2,0],["2023-12-18",6064.2,6064.2,6064.2,6064.2,0],["2023-12-19",6064.2,6064.2,6064.2,6064.2,0],["2023-12-20",6064.2,6064.2,6064.2,6064.2,0],["2023-12-21",6064.2,6064.2,6064.2,6064.2,200],["2023-12-22",6064.2,6064.2,6064.2,6064.2,0],["2023-12-25",6064.2,6064.2,6064.2,6064.2,0],["2023-12-26",6064.2,6064.2,6064.2,6064.2,0],["2023-12-27",6064.2,6064.2,6064.2,6064.2,100],["2023-12-28",5970.9,6530.68,5970.9,6530.68,200],["2023-12-29",6250.79,6250.79,6250.79,6250.79,0],["2024-01-02",6250.79,6250.79,6250.79,6250.79,0],["2024-01-03",6064.2,6064.2,6064.2,6064.2,1000],["2024-01-04",6064.2,6064.2,6064.2,6064.2,0],["2024-01-05",6344.09,6530.68,6344.09,6530.68,300],["2024-01-08",6437.38,6437.38,6437.38,6437.38,0],["2024-01-09",6437.38,6437.38,6437.38,6437.38,0],["2024-01-10",6437.38,6437.38,6437.38,6437.38,0],["2024-01-11",6437.38,6437.38,6437.38,6437.38,0],["2024-01-12",6437.38,6437.38,6437.38,6437.38,0],["2024-01-15",6437.38,6437.38,6437.38,6437.38,0],["2024-01-16",6437.38,6437.38,6437.38,6437.38,0],["2024-01-17",6437.38,6437.38,6437.38,6437.38,0],["2024-01-18",6437.38,6437.38,6437.38,6437.38,0],["2024-01-19",6437.38,6437.38,6437.38,6437.38,0],["2024-01-22",6437.38,6437.38,6437.38,6437.38,0],["2024-01-23",6437.38,6437.38,6437.38,6437.38,0],["2024-01-24",6437.38,6437.38,6437.38,6437.38,0],["2024-01-25",6437.38,6437.38,6437.38,6437.38,0],["2024-01-26",6437.38,6437.38,6437.38,6437.38,0],["2024-01-29",6437.38,6437.38,6437.38,6437.38,0],["2024-01-30",6437.38,6437.38,6437.38,6437.38,0],["2024-01-31",6437.38,6437.38,6437.38,6437.38,0],["2024-02-01",6437.38,6437.38,6437.38,6437.38,0],["2024-02-02",6437.38,6437.38,6437.38,6437.38,0],["2024-02-05",6437.38,6437.38,6437.38,6437.38,0],["2024-02-06",6437.38,6437.38,6437.38,6437.38,0],["2024-02-07",6437.38,6437.38,6437.38,6437.38,0],["2024-02-15",6437.38,6437.38,6437.38,6437.38,0],["2024-02-16",6437.38,6437.38,6437.38,6437.38,0],["2024-02-19",6437.38,6437.38,6437.38,6437.38,0],["2024-02-20",6437.38,6437.38,6437.38,6437.38,0],["2024-02-21",6437.38,6437.38,6437.38,6437.38,0],["2024-02-22",6530.68,6530.68,6064.2,6064.2,500],["2024-02-23",6250.79,6250.79,6250.79,6250.79,0],["2024-02-26",6250.79,6250.79,6250.79,6250.79,0],["2024-02-27",6250.79,6250.79,6250.79,6250.79,0],["2024-02-28",6250.79,6250.79,6250.79,6250.79,0],["2024-02-29",6250.79,6250.79,6250.79,6250.79,0],["2024-03-01",6250.79,6250.79,6250.79,6250.79,0],["2024-03-04",6250.79,6250.79,6250.79,6250.79,0],["2024-03-05",6250.79,6250.79,6250.79,6250.79,0],["2024-03-06",6250.79,6250.79,6250.79,6250.79,0],["2024-03-07",6064.2,6250.79,5317.84,6250.79,600],["2024-03-08",5877.61,5877.61,5877.61,5877.61,0],["2024-03-11",5877.61,5877.61,5877.61,5877.61,0],["2024-03-12",5877.61,5877.61,5877.61,5877.61,0],["2024-03-13",6250.79,6250.79,6250.79,6250.79,400],["2024-03-14",6344.09,6344.09,6344.09,6344.09,100],["2024-03-15",6344.09,6344.09,6344.09,6344.09,0],["2024-03-18",6344.09,6344.09,6344.09,6344.09,0],["2024-03-19",6344.09,6344.09,6344.09,6344.09,0],["2024-03-20",6344.09,6344.09,6344.09,6344.09,0],["2024-03-21",6437.38,6530.68,6437.38,6530.68,1700],["2024-03-22",6530.68,6530.68,6530.68,6530.68,0],["2024-03-25",5597.72,5597.72,5597.72,5597.72,300],["2024-03-26",5597.72,5597.72,5597.72,5597.72,0],["2024-03-27",5877.61,5877.61,5784.31,5877.61,700],["2024-03-28",5877.61,5877.61,5877.61,5877.61,400],["2024-03-29",5877.61,5877.61,5877.61,5877.61,0],["2024-04-01",5877.61,5877.61,5877.61,5877.61,0],["2024-04-02",5877.61,5877.61,5877.61,5877.61,0],["2024-04-03",5877.61,5877.61,5877.61,5877.61,0],["2024-04-04",5877.61,5877.61,5877.61,5877.61,0],["2024-04-05",5877.61,5877.61,5877.61,5877.61,0],["2024-04-08",5597.72,6157.5,5597.72,6157.5,200],["2024-04-09",5877.61,5877.61,5877.61,5877.61,0],["2024-04-10",5597.72,5597.72,5597.72,5597.72,200],["2024-04-11",5597.72,5597.72,5597.72,5597.72,200],["2024-04-12",5597.72,5597.72,5597.72,5597.72,0],["2024-04-15",5597.72,5597.72,5597.72,5597.72,0],["2024-04-16",5597.72,5597.72,5597.72,5597.72,0],["2024-04-17",5597.72,5597.72,5597.72,5597.72,0],["2024-04-19",5597.72,5597.72,5597.72,5597.72,0],["2024-04-22",5597.72,5597.72,5597.72,5597.72,0],["2024-04-23",5597.72,5597.72,5597.72,5597.72,0],["2024-04-24",5597.72,5597.72,5597.72,5597.72,0],["2024-04-25",5597.72,5597.72,5597.72,5597.72,0],["2024-04-26",5597.72,5597.72,5597.72,5597.72,0],["2024-05-02",5597.72,5597.72,5597.72,5597.72,0],["2024-05-03",5597.72,5597.72,5597.72,5597.72,0],["2024-05-06",5597.72,5597.72,5597.72,5597.72,0],["2024-05-07",5597.72,5597.72,5597.72,5597.72,500],["2024-05-08",5597.72,5597.72,5597.72,5597.72,0],["2024-05-09",5597.72,5597.72,5597.72,5597.72,0],["2024-05-10",5597.72,5597.72,5597.72,5597.72,0],["2024-05-13",5597.72,5597.72,5597.72,5597.72,0],["2024-05-14",5597.72,5597.72,5597.72,5597.72,0],["2024-05-15",5597.72,5597.72,5597.72,5597.72,0],["2024-05-16",5597.72,5597.72,5597.72,5597.72,0],["2024-05-17",5597.72,5597.72,5597.72,5597.72,0],["2024-05-20",5597.72,5597.72,5597.72,5597.72,0],["2024-05-21",5597.72,5597.72,5597.72,5597.72,200],["2024-05-22",5597.72,5597.72,5597.72,5597.72,0],["2024-05-23",5597.72,5597.72,5597.72,5597.72,0],["2024-05-24",5411.13,5411.13,5411.13,5411.13,2300],["2024-05-27",5411.13,5411.13,5411.13,5411.13,0],["2024-05-28",5411.13,5411.13,5411.13,5411.13,0],["2024-05-29",5411.13,5411.13,5411.13,5411.13,0],["2024-05-30",5597.72,5597.72,5597.72,5597.72,1000],["2024-05-31",5597.72,5597.72,5597.72,5597.72,2000],["2024-06-03",5597.72,5597.72,5597.72,5597.72,0],["2024-06-04",5597.72,5597.72,5597.72,5597.72,300],["2024-06-05",5597.72,5597.72,5597.72,5597.72,1700],["2024-06-06",5597.72,6250.79,5597.72,6250.79,3400],["2024-06-07",5691.02,5691.02,5691.02,5691.02,0],["2024-06-10",5691.02,5691.02,5691.02,5691.02,0],["2024-06-11",5691.02,5691.02,5691.02,5691.02,0],["2024-06-12",5691.02,5691.02,5691.02,5691.02,0],["2024-06-13",5691.02,5691.02,5691.02,5691.02,0],["2024-06-14",5691.02,5691.02,5691.02,5691.02,300],["2024-06-17",5691.02,5691.02,5691.02,5691.02,0],["2024-06-18",5691.02,5691.02,5691.02,5691.02,0],["2024-06-19",5504.43,5504.43,5504.43,5504.43,500],["2024-06-20",5504.43,5504.43,5504.43,5504.43,0],["2024-06-21",5504.43,5504.43,5504.43,5504.43,0],["2024-06-24",5504.43,5504.43,5504.43,5504.43,0],["2024-06-25",5504.43,5504.43,5504.43,5504.43,0],["2024-06-26",5597.72,5597.72,5597.72,5597.72,100],["2024-06-27",5597.72,5597.72,5597.72,5597.72,0],["2024-06-28",5597.72,5597.72,5597.72,5597.72,0],["2024-07-01",5597.72,5597.72,5597.72,5597.72,0],["2024-07-02",5597.72,5597.72,5597.72,5597.72,0],["2024-07-03",5597.72,5597.72,5597.72,5597.72,0],["2024-07-04",5597.72,5597.72,5597.72,5597.72,0],["2024-07-05",5597.72,5597.72,5597.72,5597.72,0],["2024-07-08",5597.72,5597.72,5597.72,5597.72,0],["2024-07-09",4758.06,4758.06,4758.06,4758.06,100],["2024-07-10",4758.06,4758.06,4758.06,4758.06,0],["2024-07-11",5411.13,5411.13,5411.13,5411.13,5900],["2024-07-12",6157.5,6157.5,6064.2,6157.5,1600],["2024-07-15",6157.5,6157.5,6157.5,6157.5,0],["2024-07-16",5317.84,5504.43,5317.84,5504.43,200],["2024-07-17",5411.13,5411.13,5411.13,5411.13,0],["2024-07-18",6157.5,6157.5,5597.72,5597.72,300],["2024-07-19",5970.9,5970.9,5970.9,5970.9,0],["2024-07-22",5970.9,5970.9,5970.9,5970.9,0],["2024-07-23",5411.13,5411.13,5411.13,5411.13,100],["2024-07-24",5411.13,6064.2,5411.13,6064.2,400],["2024-07-25",4944.66,6064.2,4944.66,6064.2,400],["2024-07-26",6064.2,6064.2,6064.2,6064.2,100],["2024-07-29",5504.43,5504.43,5224.54,5224.54,1100],["2024-07-30",5877.61,5877.61,5877.61,5877.61,100],["2024-07-31",5317.84,5877.61,5317.84,5877.61,500],["2024-08-01",5877.61,5877.61,5877.61,5877.61,100],["2024-08-02",5504.43,5877.61,5504.43,5877.61,200],["2024-08-05",5691.02,5691.02,5691.02,5691.02,0],["2024-08-06",4851.36,4851.36,4851.36,4851.36,100],["2024-08-07",5504.43,5504.43,5504.43,5504.43,200],["2024-08-08",5784.31,5784.31,5784.31,5784.31,100],["2024-08-09",5877.61,5877.61,5877.61,5877.61,100],["2024-08-12",5877.61,5877.61,5877.61,5877.61,0],["2024-08-13",5970.9,5970.9,5970.9,5970.9,200],["2024-08-14",5970.9,5970.9,5970.9,5970.9,0],["2024-08-15",5970.9,5970.9,5970.9,5970.9,0],["2024-08-16",5970.9,5970.9,5970.9,5970.9,0],["2024-08-19",5970.9,5970.9,5970.9,5970.9,0],["2024-08-20",5970.9,5970.9,5970.9,5970.9,0],["2024-08-21",5970.9,5970.9,5970.9,5970.9,0],["2024-08-22",5970.9,5970.9,5970.9,5970.9,0],["2024-08-23",5784.31,5784.31,5784.31,5784.31,100],["2024-08-26",5784.31,5784.31,5784.31,5784.31,400],["2024-08-27",5597.72,5597.72,5597.72,5597.72,100],["2024-08-28",5597.72,5597.72,5597.72,5597.72,0],["2024-08-29",5597.72,5597.72,5597.72,5597.72,0],["2024-08-30",5597.72,5597.72,5597.72,5597.72,0],["2024-09-04",5597.72,5597.72,5597.72,5597.72,0],["2024-09-05",5597.72,5597.72,5597.72,5597.72,0],["2024-09-06",5131.25,5131.25,4758.06,4758.06,4700],["2024-09-09",4758.06,4758.06,4758.06,4758.06,0],["2024-09-10",4758.06,4758.06,4758.06,4758.06,0],["2024-09-11",5411.13,5411.13,5411.13,5411.13,3700],["2024-09-12",5411.13,5411.13,5411.13,5411.13,0],["2024-09-13",5411.13,5411.13,5411.13,5411.13,0],["2024-09-16",5411.13,5411.13,5411.13,5411.13,0],["2024-09-17",4758.06,4758.06,4758.06,4758.06,600],["2024-09-18",5411.13,5411.13,5411.13,5411.13,100],["2024-09-19",5411.13,5411.13,5411.13,5411.13,0],["2024-09-20",5411.13,5411.13,5411.13,5411.13,3900],["2024-09-23",5411.13,5411.13,5411.13,5411.13,2200],["2024-09-24",5411.13,5411.13,5411.13,5411.13,0],["2024-09-25",5411.13,5411.13,5411.13,5411.13,0],["2024-09-26",5411.13,5411.13,5411.13,5411.13,500],["2024-09-27",5411.13,5411.13,5411.13,5411.13,500],["2024-09-30",5411.13,5411.13,5411.13,5411.13,0],["2024-10-01",5411.13,5411.13,5411.13,5411.13,0],["2024-10-02",5411.13,5411.13,5411.13,5411.13,0],["2024-10-03",5411.13,5411.13,5411.13,5411.13,0],["2024-10-04",5411.13,5411.13,5411.13,5411.13,0],["2024-10-07",5411.13,5411.13,5411.13,5411.13,0],["2024-10-08",5131.25,5131.25,5131.25,5131.25,1500],["2024-10-09",5131.25,5131.25,5131.25,5131.25,0],["2024-10-10",5131.25,5131.25,5131.25,5131.25,0],["2024-10-11",5131.25,5131.25,5131.25,5131.25,0],["2024-10-14",5131.25,5131.25,5131.25,5131.25,0],["2024-10-15",5131.25,5131.25,5131.25,5131.25,0],["2024-10-16",5131.25,5131.25,5131.25,5131.25,0],["2024-10-17",5131.25,5131.25,5131.25,5131.25,0],["2024-10-18",5131.25,5131.25,5131.25,5131.25,0],["2024-10-21",5131.25,5131.25,5131.25,5131.25,0],["2024-10-22",5131.25,5131.25,5131.25,5131.25,0],["2024-10-23",5131.25,5131.25,5131.25,5131.25,0],["2024-10-24",5131.25,5131.25,5131.25,5131.25,0],["2024-10-25",5131.25,5131.25,5131.25,5131.25,0],["2024-10-28",4384.88,4384.88,4384.88,4384.88,100],["2024-10-29",4011.7,4011.7,4011.7,4011.7,100],["2024-10-30",4571.47,4571.47,4571.47,4571.47,100],["2024-10-31",3918.41,5037.95,3918.41,4571.47,1500],["2024-11-01",4664.77,4664.77,4664.77,4664.77,0],["2024-11-04",5317.84,5317.84,5317.84,5317.84,600],["2024-11-05",4571.47,5317.84,4571.47,5317.84,200],["2024-11-06",5597.72,5597.72,5597.72,5597.72,100],["2024-11-07",6437.38,6437.38,5411.13,5411.13,400],["2024-11-08",5411.13,5411.13,5411.13,5411.13,100],["2024-11-11",5411.13,5411.13,5411.13,5411.13,0],["2024-11-12",5411.13,5411.13,5411.13,5411.13,0],["2024-11-13",5411.13,5411.13,5411.13,5411.13,0],["2024-11-14",5411.13,5411.13,5411.13,5411.13,0],["2024-11-15",5411.13,5411.13,5411.13,5411.13,0],["2024-11-18",5411.13,5411.13,5411.13,5411.13,0],["2024-11-19",5411.13,5411.13,5411.13,5411.13,0],["2024-11-20",5411.13,5411.13,5411.13,5411.13,0],["2024-11-21",5411.13,5411.13,5411.13,5411.13,0],["2024-11-22",5411.13,5411.13,5411.13,5411.13,0],["2024-11-25",4664.77,4664.77,4664.77,4664.77,100],["2024-11-26",5317.84,5317.84,4011.7,5317.84,1300],["2024-11-27",5224.54,5224.54,5224.54,5224.54,0],["2024-11-28",5224.54,5224.54,5224.54,5224.54,0],["2024-11-29",5224.54,5224.54,5224.54,5224.54,0],["2024-12-02",4664.77,4664.77,4664.77,4664.77,700],["2024-12-03",4664.77,4664.77,4664.77,4664.77,3000],["2024-12-04",4664.77,4664.77,4664.77,4664.77,2500],["2024-12-05",4664.77,4664.77,4011.7,4664.77,1800],["2024-12-06",4664.77,4664.77,4664.77,4664.77,500],["2024-12-09",4664.77,4664.77,4664.77,4664.77,1100],["2024-12-10",5317.84,5317.84,5317.84,5317.84,100],["2024-12-11",4664.77,4851.36,4664.77,4758.06,46900],["2024-12-12",4758.06,4758.06,4758.06,4758.06,0],["2024-12-13",5224.54,5224.54,4105.0,4105.0,200],["2024-12-16",4664.77,4664.77,4664.77,4664.77,0],["2024-12-17",4664.77,4664.77,4105.0,4105.0,200],["2024-12-18",4384.88,4384.88,4384.88,4384.88,0],["2024-12-19",4384.88,4384.88,4384.88,4384.88,100],["2024-12-20",4384.88,4384.88,4384.88,4384.88,0],["2024-12-23",4384.88,4384.88,4384.88,4384.88,0],["2024-12-24",4384.88,4384.88,4384.88,4384.88,0],["2024-12-25",4384.88,4384.88,4384.88,4384.88,0],["2024-12-26",4384.88,4384.88,4384.88,4384.88,0],["2024-12-27",4478.18,4478.18,4478.18,4478.18,200],["2024-12-30",5037.95,5037.95,5037.95,5037.95,100],["2024-12-31",5037.95,5037.95,5037.95,5037.95,0],["2025-01-02",5037.95,5037.95,5037.95,5037.95,0],["2025-01-03",5037.95,5037.95,5037.95,5037.95,0],["2025-01-06",4384.88,5037.95,4384.88,5037.95,200],["2025-01-07",4758.06,5317.84,4758.06,5224.54,300],["2025-01-08",5224.54,5877.61,5224.54,5877.61,200],["2025-01-09",4758.06,5411.13,4758.06,5411.13,400],["2025-01-10",5877.61,5877.61,5877.61,5877.61,100],["2025-01-13",5877.61,5877.61,5877.61,5877.61,100],["2025-01-14",5877.61,5877.61,5877.61,5877.61,0],["2025-01-15",5877.61,5877.61,5877.61,5877.61,0],["2025-01-16",5877.61,5877.61,5877.61,5877.61,0],["2025-01-17",5131.25,5224.54,5131.25,5224.54,2000],["2025-01-20",5224.54,5877.61,5131.25,5877.61,1800],["2025-01-21",4664.77,5224.54,4664.77,5224.54,6200],["2025-01-22",4758.06,5224.54,4758.06,5224.54,300],["2025-01-23",5224.54,5224.54,5224.54,5224.54,100],["2025-01-24",5224.54,5224.54,5224.54,5224.54,0],["2025-02-03",5224.54,5224.54,5224.54,5224.54,0],["2025-02-04",5224.54,5224.54,5224.54,5224.54,0],["2025-02-05",4758.06,4758.06,4571.47,4664.77,6500],["2025-02-06",4664.77,4664.77,4664.77,4664.77,1800],["2025-02-07",5317.84,5317.84,5037.95,5037.95,200],["2025-02-10",4944.66,4944.66,4944.66,4944.66,100],["2025-02-11",4944.66,4944.66,4851.36,4944.66,900],["2025-02-12",4944.66,4944.66,4944.66,4944.66,0],["2025-02-13",4944.66,4944.66,4944.66,4944.66,0],["2025-02-14",4851.36,4851.36,4664.77,4664.77,1700],["2025-02-17",4758.06,4758.06,4758.06,4758.06,5300],["2025-02-18",4758.06,4758.06,4758.06,4758.06,1600],["2025-02-19",4758.06,5037.95,4758.06,5037.95,2500],["2025-02-20",4758.06,5037.95,4664.77,5037.95,2100],["2025-02-21",5037.95,5037.95,5037.95,5037.95,100],["2025-02-24",4664.77,5037.95,4664.77,5037.95,200],["2025-02-25",4664.77,5037.95,4664.77,5037.95,2100],["2025-02-26",4758.06,5037.95,4664.77,4664.77,17100],["2025-02-27",4664.77,5037.95,4664.77,5037.95,1200],["2025-02-28",4664.77,4664.77,4664.77,4664.77,100],["2025-03-03",4664.77,5037.95,4664.77,5037.95,1100],["2025-03-04",4571.47,4571.47,4571.47,4571.47,100],["2025-03-05",4571.47,5037.95,4571.47,4571.47,1600],["2025-03-06",5131.25,5131.25,4851.36,4851.36,8200],["2025-03-07",5411.13,5411.13,5224.54,5411.13,1100],["2025-03-10",4944.66,5037.95,4851.36,5037.95,700],["2025-03-11",4944.66,4944.66,4944.66,4944.66,200],["2025-03-12",4944.66,4944.66,4664.77,4944.66,17800],["2025-03-13",4944.66,4944.66,4944.66,4944.66,5200],["2025-03-14",5131.25,5131.25,5131.25,5131.25,500],["2025-03-17",5411.13,5877.61,5131.25,5131.25,8500],["2025-03-18",5411.13,5411.13,5411.13,5411.13,16800],["2025-03-19",5411.13,5411.13,5411.13,5411.13,1200],["2025-03-20",5411.13,5411.13,5411.13,5411.13,0],["2025-03-21",5411.13,5411.13,5411.13,5411.13,0],["2025-03-24",4758.06,5411.13,4758.06,5411.13,2600],["2025-03-25",5597.72,5597.72,5597.72,5597.72,24700],["2025-03-26",6437.38,6437.38,5784.31,5877.61,16800],["2025-03-27",5784.31,5784.31,5411.13,5411.13,500],["2025-03-28",5411.13,5411.13,5317.84,5317.84,3700],["2025-03-31",5317.84,5317.84,5317.84,5317.84,2000],["2025-04-01",4851.36,5597.72,4851.36,5597.72,2800],["2025-04-02",5784.31,5784.31,5691.02,5784.31,35700],["2025-04-03",6344.09,6623.97,5037.95,5037.95,8200],["2025-04-04",5037.95,5037.95,5037.95,5037.95,800],["2025-04-08",4291.59,4664.77,4291.59,4664.77,3100],["2025-04-09",4664.77,4664.77,4664.77,4664.77,200],["2025-04-10",5317.84,5317.84,5224.54,5317.84,31100],["2025-04-11",6064.2,6064.2,5224.54,5317.84,18100],["2025-04-14",5317.84,5317.84,5131.25,5131.25,13100],["2025-04-15",5877.61,5877.61,5784.31,5784.31,3900],["2025-04-16",5037.95,5037.95,5037.95,5037.95,10200],["2025-04-17",5037.95,5037.95,4851.36,5037.95,14000],["2025-04-18",5037.95,5037.95,4944.66,4944.66,14800],["2025-04-21",5037.95,5037.95,4851.36,4851.36,1100],["2025-04-22",4851.36,4851.36,4664.77,4664.77,1600],["2025-04-23",4664.77,4851.36,4664.77,4851.36,3000],["2025-04-24",4851.36,4851.36,4851.36,4851.36,1900],["2025-04-25",4664.77,4944.66,4664.77,4944.66,400],["2025-04-28",4478.18,4944.66,4478.18,4944.66,6100],["2025-04-29",5131.25,5131.25,4944.66,5131.25,36800],["2025-05-05",5784.31,5784.31,5691.02,5784.31,71600],["2025-05-06",6064.2,6344.09,5504.43,5504.43,10900],["2025-05-07",5317.84,5970.9,5131.25,5131.25,39400],["2025-05-08",5131.25,5224.54,4851.36,4944.66,1900],["2025-05-09",5037.95,5784.31,4944.66,5131.25,8200],["2025-05-12",5037.95,5317.84,4758.06,5317.84,11900],["2025-05-13",5037.95,5037.95,4758.06,5037.95,9000],["2025-05-14",4944.66,5224.54,4851.36,5037.95,4700],["2025-05-15",4944.66,5037.95,4851.36,5037.95,6800],["2025-05-16",4944.66,4944.66,4851.36,4944.66,5400],["2025-05-19",4851.36,4851.36,4851.36,4851.36,8400],["2025-05-20",4944.66,5411.13,4851.36,5411.13,7400],["2025-05-21",5504.43,5597.72,4944.66,4944.66,600],["2025-05-22",5037.95,5037.95,4664.77,4944.66,2100],["2025-05-23",4851.36,5131.25,4851.36,5131.25,300],["2025-05-26",5784.31,5784.31,4758.06,4851.36,1700],["2025-05-27",4944.66,5224.54,4944.66,5224.54,200],["2025-05-28",4758.06,5131.25,4758.06,5131.25,400],["2025-05-29",4851.36,5131.25,4758.06,5131.25,1100],["2025-05-30",5037.95,5037.95,5037.95,5037.95,200],["2025-06-02",5037.95,5037.95,5037.95,5037.95,200],["2025-06-03",5037.95,5037.95,5037.95,5037.95,0],["2025-06-04",5037.95,5037.95,5037.95,5037.95,0],["2025-06-05",4571.47,5037.95,4571.47,5037.95,700],["2025-06-06",4944.66,4944.66,4944.66,4944.66,100],["2025-06-09",4944.66,4944.66,4944.66,4944.66,0],["2025-06-10",5037.95,5131.25,4664.77,4664.77,600],["2025-06-11",4664.77,5037.95,4664.77,5037.95,800],["2025-06-12",5131.25,5131.25,5131.25,5131.25,200],["2025-06-13",4664.77,4664.77,4664.77,4664.77,4200],["2025-06-16",4758.06,4758.06,4758.06,4758.06,700],["2025-06-17",4758.06,4758.06,4758.06,4758.06,0],["2025-06-18",4944.66,4944.66,4851.36,4851.36,400],["2025-06-19",4944.66,4944.66,4944.66,4944.66,0],["2025-06-20",4944.66,4944.66,4944.66,4944.66,0],["2025-06-23",4944.66,4944.66,4944.66,4944.66,0],["2025-06-24",4664.77,4944.66,4664.77,4944.66,4300],["2025-06-25",4664.77,4758.06,4664.77,4758.06,900],["2025-06-26",4944.66,4944.66,4944.66,4944.66,1000],["2025-06-27",4851.36,4851.36,4851.36,4851.36,200],["2025-06-30",4851.36,4851.36,4851.36,4851.36,0],["2025-07-01",4664.77,4851.36,4664.77,4851.36,6600],["2025-07-02",4664.77,4664.77,4664.77,4664.77,1000],["2025-07-03",4851.36,4851.36,4851.36,4851.36,100],["2025-07-04",4851.36,4851.36,4851.36,4851.36,0],["2025-07-07",4664.77,4664.77,4664.77,4664.77,3300],["2025-07-08",4664.77,4851.36,4664.77,4851.36,6700],["2025-07-09",4664.77,4664.77,4664.77,4664.77,900],["2025-07-10",4664.77,4664.77,4664.77,4664.77,0],["2025-07-11",4944.66,4944.66,4851.36,4851.36,7900],["2025-07-14",4664.77,4851.36,4664.77,4851.36,200],["2025-07-15",4851.36,4851.36,4851.36,4851.36,300],["2025-07-16",4758.06,4851.36,4758.06,4851.36,1100],["2025-07-17",4664.77,4664.77,4664.77,4664.77,1900],["2025-07-18",4664.77,4664.77,4664.77,4664.77,0],["2025-07-21",4758.06,4758.06,4758.06,4758.06,600],["2025-07-22",4758.06,4758.06,4758.06,4758.06,800],["2025-07-23",4758.06,4758.06,4758.06,4758.06,2000],["2025-07-24",4105.0,4758.06,4105.0,4758.06,6900],["2025-07-25",4851.36,5131.25,4851.36,5131.25,10800],["2025-07-28",5877.61,5877.61,5224.54,5224.54,4100],["2025-07-29",5224.54,5224.54,4758.06,4944.66,10900],["2025-07-30",4944.66,5504.43,4944.66,5504.43,2200],["2025-07-31",4758.06,5504.43,4758.06,5131.25,23200],["2025-08-01",5131.25,5131.25,4664.77,4664.77,1300],["2025-08-04",4664.77,4944.66,4571.47,4944.66,3300],["2025-08-05",5037.95,5037.95,5037.95,5037.95,300],["2025-08-06",4944.66,4944.66,4944.66,4944.66,200],["2025-08-07",4944.66,5224.54,4944.66,4944.66,9500],["2025-08-08",4944.66,4944.66,4664.77,4664.77,3100],["2025-08-11",4664.77,4758.06,4664.77,4664.77,1800],["2025-08-12",4851.36,5037.95,4851.36,5037.95,700],["2025-08-13",5037.95,5037.95,5037.95,5037.95,200],["2025-08-14",4758.06,5784.31,4664.77,5411.13,5100],["2025-08-15",5224.54,5224.54,5131.25,5131.25,200],["2025-08-18",5224.54,5224.54,5224.54,5224.54,0],["2025-08-19",5131.25,5877.61,5131.25,5317.84,1300],["2025-08-20",5504.43,5504.43,5504.43,5504.43,0],["2025-08-21",5504.43,5504.43,5504.43,5504.43,0],["2025-08-22",4758.06,5131.25,4758.06,4851.36,700],["2025-08-25",4478.18,4478.18,4478.18,4478.18,2400],["2025-08-26",4944.66,4944.66,4664.77,4664.77,200],["2025-08-27",5504.43,5504.43,4944.66,5131.25,400],["2025-08-28",5224.54,5224.54,5224.54,5224.54,0],["2025-08-29",4944.66,5317.84,4944.66,5131.25,500],["2025-09-03",5037.95,5224.54,4944.66,5131.25,1300],["2025-09-04",4944.66,5131.25,4944.66,5131.25,300],["2025-09-05",5131.25,5131.25,5037.95,5037.95,600],["2025-09-08",5037.95,5317.84,5037.95,5224.54,400],["2025-09-09",5597.72,5597.72,5131.25,5131.25,400],["2025-09-10",4664.77,5037.95,4571.47,5037.95,1500],["2025-09-11",5131.25,5131.25,4851.36,4851.36,900],["2025-09-12",5411.13,5411.13,5131.25,5131.25,2900],["2025-09-15",5131.25,5131.25,4851.36,5037.95,2700],["2025-09-16",5224.54,5224.54,4851.36,5131.25,4800],["2025-09-17",4851.36,5037.95,4664.77,4664.77,2800],["2025-09-18",5424.19,5424.19,5233.87,5233.87,200],["2025-09-19",5043.55,5329.03,4758.06,5329.03,2100],["2025-09-22",5043.55,5043.55,5043.55,5043.55,0],["2025-09-23",4948.39,4948.39,4948.39,4948.39,100],["2025-09-24",4853.23,4853.23,4853.23,4853.23,100],["2025-09-25",4853.23,4853.23,4853.23,4853.23,100],["2025-09-26",5233.87,5233.87,4567.74,4758.06,5200],["2025-09-29",4853.23,4853.23,4853.23,4853.23,200],["2025-09-30",5138.71,5138.71,4853.23,4948.39,1000],["2025-10-01",4948.39,4948.39,4948.39,4948.39,0],["2025-10-02",5043.55,5233.87,5043.55,5233.87,1100],["2025-10-03",5138.71,5138.71,5138.71,5138.71,0],["2025-10-06",5138.71,5138.71,5138.71,5138.71,0],["2025-10-07",5138.71,5138.71,5138.71,5138.71,0],["2025-10-08",5138.71,5138.71,5138.71,5138.71,0],["2025-10-09",5138.71,5138.71,5138.71,5138.71,0],["2025-10-10",5138.71,5138.71,5138.71,5138.71,0],["2025-10-13",5138.71,5138.71,5138.71,5138.71,0],["2025-10-14",5138.71,5138.71,5138.71,5138.71,0],["2025-10-15",5138.71,5138.71,5138.71,5138.71,0],["2025-10-16",5138.71,5138.71,5138.71,5138.71,0],["2025-10-17",5138.71,5424.19,4853.23,5138.71,500],["2025-10-20",4758.06,4758.06,4758.06,4758.06,3000],["2025-10-21",4758.06,5233.87,4758.06,5233.87,1100],["2025-10-22",5138.71,5138.71,5138.71,5138.71,200],["2025-10-23",5138.71,5138.71,5138.71,5138.71,0],["2025-10-24",4758.06,4758.06,4758.06,4758.06,3000],["2025-10-27",5424.19,5424.19,5424.19,5424.19,100],["2025-10-28",5424.19,5424.19,5424.19,5424.19,0],["2025-10-29",5424.19,5424.19,5424.19,5424.19,0],["2025-10-30",6090.32,6090.32,5709.68,5709.68,200],["2025-10-31",5138.71,5138.71,5138.71,5138.71,100],["2025-11-03",5138.71,5138.71,5138.71,5138.71,0],["2025-11-04",5900.0,5900.0,5233.87,5233.87,200],["2025-11-05",4853.23,5138.71,4853.23,5138.71,300],["2025-11-06",4567.74,4567.74,4567.74,4567.74,500],["2025-11-07",4662.9,4662.9,4662.9,4662.9,100],["2025-11-10",4758.06,4758.06,4758.06,4758.06,700],["2025-11-11",4662.9,4662.9,4662.9,4662.9,300],["2025-11-12",5329.03,5329.03,4662.9,4662.9,9100],["2025-11-13",4758.06,4758.06,4662.9,4662.9,5400],["2025-11-14",4662.9,4662.9,4662.9,4662.9,0],["2025-11-17",4187.1,4948.39,4187.1,4948.39,200],["2025-11-18",4662.9,4662.9,4567.74,4567.74,5000],["2025-11-19",4567.74,4567.74,4567.74,4567.74,300],["2025-11-20",4662.9,4662.9,4662.9,4662.9,100],["2025-11-21",4662.9,4662.9,4662.9,4662.9,0],["2025-11-24",4853.23,4948.39,4853.23,4948.39,1400],["2025-11-25",5233.87,5233.87,4948.39,4948.39,200],["2025-11-26",5233.87,5233.87,5233.87,5233.87,100],["2025-11-27",5233.87,5233.87,5233.87,5233.87,0],["2025-11-28",5233.87,5233.87,5233.87,5233.87,2000],["2025-12-01",5709.68,5709.68,5709.68,5709.68,100],["2025-12-02",4853.23,5233.87,4853.23,5233.87,700],["2025-12-03",5138.71,5138.71,5138.71,5138.71,0],["2025-12-04",5138.71,5233.87,4948.39,5233.87,2000],["2025-12-05",5709.68,5709.68,5519.35,5519.35,200],["2025-12-08",5614.52,5614.52,5614.52,5614.52,0],["2025-12-09",5233.87,5519.35,4853.23,5519.35,500],["2025-12-10",5233.87,5233.87,5233.87,5233.87,0],["2025-12-11",5233.87,5233.87,5233.87,5233.87,0],["2025-12-12",5233.87,5233.87,5233.87,5233.87,500],["2025-12-15",5233.87,5233.87,5233.87,5233.87,0],["2025-12-16",5233.87,5233.87,5233.87,5233.87,500],["2025-12-17",5138.71,5138.71,5138.71,5138.71,100],["2025-12-18",4758.06,4853.23,4758.06,4853.23,300],["2025-12-19",4853.23,4853.23,4853.23,4853.23,0],["2025-12-22",4853.23,4853.23,4853.23,4853.23,0],["2025-12-23",4853.23,4853.23,4853.23,4853.23,0],["2025-12-24",5138.71,5138.71,5138.71,5138.71,100],["2025-12-25",5043.55,5043.55,5043.55,5043.55,500],["2025-12-26",5043.55,5043.55,5043.55,5043.55,0],["2025-12-29",5043.55,5043.55,5043.55,5043.55,0],["2025-12-30",5329.03,5329.03,5329.03,5329.03,100],["2025-12-31",5329.03,5329.03,5329.03,5329.03,0],["2026-01-05",5329.03,5329.03,5329.03,5329.03,0],["2026-01-06",5329.03,5329.03,5329.03,5329.03,0],["2026-01-07",5329.03,5329.03,5329.03,5329.03,0],["2026-01-08",4853.23,4853.23,4853.23,4853.23,100],["2026-01-09",4758.06,4758.06,4758.06,4758.06,300],["2026-01-12",4758.06,4948.39,4758.06,4948.39,700],["2026-01-13",4853.23,4853.23,4853.23,4853.23,100],["2026-01-14",4853.23,4853.23,4853.23,4853.23,800],["2026-01-15",5043.55,5233.87,4853.23,5233.87,1100],["2026-01-16",4853.23,4853.23,4853.23,4853.23,300],["2026-01-19",4853.23,4853.23,4853.23,4853.23,200],["2026-01-20",4853.23,4853.23,4853.23,4853.23,0],["2026-01-21",5233.87,5233.87,5233.87,5233.87,100],["2026-01-22",5709.68,5709.68,5233.87,5709.68,400],["2026-01-23",5519.35,5709.68,5519.35,5709.68,700],["2026-01-26",5519.35,5519.35,5519.35,5519.35,0],["2026-01-27",5519.35,5519.35,5519.35,5519.35,0],["2026-01-28",5519.35,5519.35,5519.35,5519.35,0],["2026-01-29",5519.35,5519.35,5519.35,5519.35,0],["2026-01-30",5519.35,5519.35,5519.35,5519.35,100],["2026-02-02",4853.23,4853.23,4853.23,4853.23,100],["2026-02-03",4853.23,5519.35,4853.23,5519.35,200],["2026-02-04",5233.87,5233.87,5233.87,5233.87,0],["2026-02-05",5233.87,5233.87,5233.87,5233.87,0],["2026-02-06",5233.87,5233.87,5233.87,5233.87,0],["2026-02-09",5233.87,5233.87,5233.87,5233.87,0],["2026-02-10",5233.87,5233.87,5233.87,5233.87,0],["2026-02-11",5233.87,5233.87,5233.87,5233.87,0],["2026-02-12",5233.87,5233.87,5233.87,5233.87,0],["2026-02-13",4948.39,4948.39,4948.39,4948.39,100],["2026-02-23",4853.23,4853.23,4758.06,4758.06,500],["2026-02-24",4948.39,4948.39,4948.39,4948.39,100],["2026-02-25",4853.23,4948.39,4853.23,4948.39,300],["2026-02-26",5519.35,5519.35,5519.35,5519.35,100],["2026-02-27",5519.35,5519.35,5519.35,5519.35,0],["2026-03-02",4758.06,5519.35,4758.06,5519.35,300],["2026-03-03",5995.16,5995.16,5709.68,5709.68,300],["2026-03-04",5804.84,5804.84,5804.84,5804.84,0],["2026-03-05",4948.39,5614.52,4948.39,5614.52,200],["2026-03-06",5329.03,5329.03,5329.03,5329.03,0],["2026-03-09",5329.03,5329.03,5329.03,5329.03,0],["2026-03-10",5329.03,5329.03,5329.03,5329.03,0],["2026-03-11",5329.03,5329.03,5329.03,5329.03,0],["2026-03-12",5329.03,5329.03,5329.03,5329.03,0],["2026-03-13",5329.03,5329.03,5329.03,5329.03,0],["2026-03-16",5329.03,5329.03,5329.03,5329.03,0],["2026-03-17",5329.03,5329.03,5329.03,5329.03,0],["2026-03-18",5329.03,5329.03,5329.03,5329.03,0],["2026-03-19",5329.03,5329.03,5329.03,5329.03,0],["2026-03-20",5329.03,5329.03,5329.03,5329.03,0],["2026-03-23",5329.03,5329.03,5329.03,5329.03,0],["2026-03-24",5329.03,5329.03,5329.03,5329.03,0],["2026-03-25",5329.03,5329.03,5329.03,5329.03,100],["2026-03-26",5329.03,5329.03,5329.03,5329.03,0],["2026-03-27",5329.03,5329.03,5329.03,5329.03,0],["2026-03-30",5424.19,5709.68,5424.19,5709.68,500],["2026-03-31",5614.52,5614.52,5614.52,5614.52,0],["2026-04-01",4948.39,4948.39,4948.39,4948.39,2000],["2026-04-02",5329.03,5329.03,5329.03,5329.03,100],["2026-04-03",5233.87,5709.68,5233.87,5709.68,300],["2026-04-06",5424.19,5424.19,5424.19,5424.19,0],["2026-04-07",5424.19,5424.19,5424.19,5424.19,0],["2026-04-08",5424.19,5424.19,5424.19,5424.19,500],["2026-04-09",5424.19,5424.19,5424.19,5424.19,0],["2026-04-10",5709.68,5709.68,5709.68,5709.68,200],["2026-04-13",5709.68,5709.68,5614.52,5614.52,3600],["2026-04-14",5709.68,5709.68,5709.68,5709.68,0],["2026-04-15",5709.68,5709.68,5709.68,5709.68,0],["2026-04-16",5709.68,5709.68,5709.68,5709.68,0],["2026-04-17",5709.68,5709.68,5709.68,5709.68,0],["2026-04-20",5709.68,5709.68,5709.68,5709.68,0],["2026-04-21",5709.68,5709.68,5709.68,5709.68,0],["2026-04-22",5709.68,5709.68,5709.68,5709.68,0],["2026-04-23",5709.68,5709.68,5709.68,5709.68,0],["2026-04-24",5709.68,5709.68,5709.68,5709.68,0],["2026-04-28",5709.68,5709.68,5709.68,5709.68,0],["2026-04-29",5709.68,5709.68,5709.68,5709.68,0],["2026-05-04",5709.68,5709.68,5709.68,5709.68,0],["2026-05-05",5709.68,5709.68,5709.68,5709.68,0],["2026-05-06",4853.23,5709.68,4853.23,5709.68,200],["2026-05-07",5329.03,5329.03,5329.03,5329.03,0],["2026-05-08",5329.03,5329.03,5329.03,5329.03,0],["2026-05-11",5329.03,5329.03,5329.03,5329.03,0],["2026-05-12",5329.03,5329.03,5329.03,5329.03,0],["2026-05-13",5329.03,5329.03,5329.03,5329.03,0],["2026-05-14",5329.03,5329.03,5329.03,5329.03,0],["2026-05-15",5329.03,5329.03,5329.03,5329.03,0],["2026-05-18",5329.03,5329.03,5329.03,5329.03,0],["2026-05-19",5329.03,5329.03,5329.03,5329.03,0],["2026-05-20",5329.03,5329.03,5329.03,5329.03,0],["2026-05-21",5329.03,5329.03,5329.03,5329.03,0],["2026-05-22",5329.03,5329.03,5329.03,5329.03,0],["2026-05-25",4662.9,5329.03,4662.9,5329.03,200],["2026-05-26",4758.06,5329.03,4758.06,5329.03,300],["2026-05-27",4948.39,4948.39,4948.39,4948.39,0],["2026-05-28",5614.52,5614.52,5329.03,5329.03,200],["2026-05-29",4758.06,5614.52,4758.06,5614.52,200],["2026-06-01",5233.87,5233.87,5233.87,5233.87,0],["2026-06-02",5424.19,5424.19,5424.19,5424.19,100],["2026-06-03",5424.19,5424.19,5424.19,5424.19,0],["2026-06-04",5424.19,5424.19,5424.19,5424.19,0],["2026-06-05",5424.19,5424.19,5424.19,5424.19,0],["2026-06-08",5424.19,5424.19,5424.19,5424.19,0],["2026-06-09",5424.19,5424.19,5424.19,5424.19,0],["2026-06-10",5424.19,5424.19,5424.19,5424.19,0],["2026-06-11",5424.19,5424.19,5424.19,5424.19,0],["2026-06-12",5424.19,5424.19,5424.19,5424.19,0],["2026-06-15",4758.06,4758.06,4758.06,4758.06,100],["2026-06-16",4758.06,4758.06,4758.06,4758.06,0],["2026-06-17",4758.06,4758.06,4758.06,4758.06,0],["2026-06-18",4758.06,4758.06,4758.06,4758.06,0],["2026-06-19",4758.06,4758.06,4758.06,4758.06,0],["2026-06-22",4948.39,4948.39,4948.39,4948.39,100],["2026-06-23",4948.39,4948.39,4948.39,4948.39,0],["2026-06-24",5233.87,5233.87,5233.87,5233.87,100],["2026-06-25",5233.87,5233.87,5233.87,5233.87,0],["2026-06-26",5233.87,5233.87,5233.87,5233.87,0],["2026-06-29",5233.87,5233.87,5233.87,5233.87,0],["2026-06-30",5233.87,5233.87,5233.87,5233.87,0],["2026-07-01",5233.87,5233.87,5233.87,5233.87,100],["2026-07-02",5995.16,5995.16,5519.35,5995.16,1400],["2026-07-03",5709.68,5709.68,5709.68,5709.68,200],["2026-07-06",5709.68,5709.68,5709.68,5709.68,0],["2026-07-07",5709.68,5709.68,5709.68,5709.68,0],["2026-07-08",5709.68,5709.68,5709.68,5709.68,0],["2026-07-09",4853.23,5233.87,4853.23,5233.87,200],["2026-07-10",5043.55,5043.55,5043.55,5043.55,0],["2026-07-13",5043.55,5043.55,5043.55,5043.55,0],["2026-07-14",5043.55,5043.55,5043.55,5043.55,0],["2026-07-15",5043.55,5043.55,5043.55,5043.55,0],["2026-07-16",5709.68,5709.68,5709.68,5709.68,100],["2026-07-17",5709.68,5709.68,5709.68,5709.68,0],["2026-07-20",5709.68,5709.68,5709.68,5709.68,0],["2026-07-21",4853.23,4853.23,4853.23,4853.23,200],["2026-07-22",4853.23,4853.23,4853.23,4853.23,0],["2026-07-23",5519.35,5519.35,5424.19,5424.19,200],["2026-07-24",5519.35,5519.35,5519.35,5519.35,0],["2026-07-27",5519.35,5519.35,5519.35,5519.35,0],["2026-07-28",5519.35,5519.35,5519.35,5519.35,0],["2026-07-29",5519.35,5519.35,5519.35,5519.35,0],["2026-07-30",5519.35,6280.65,5519.35,6280.65,800],["2026-07-31",5804.84,5804.84,5804.84,5804.84,0],["2026-08-03",5804.84,6566.13,5804.84,6566.13,200],["2026-08-04",5329.03,5709.68,5329.03,5709.68,200],["2026-08-05",5519.35,5519.35,5519.35,5519.35,0],["2026-08-06",5900.0,5900.0,5900.0,5900.0,100],["2026-08-07",5900.0,5900.0,5900.0,5900.0,0],["2026-08-10",6566.13,6566.13,6566.13,6566.13,100],["2026-08-11",6566.13,6566.13,6566.13,6566.13,0],["2026-08-12",6566.13,6566.13,6566.13,6566.13,0],["2026-08-13",5709.68,5709.68,5709.68,5709.68,100],["2026-08-14",5709.68,5709.68,5709.68,5709.68,0],["2026-08-17",5804.84,6566.13,5804.84,5900.0,2900],["2026-08-18",5900.0,5900.0,5900.0,5900.0,0],["2026-08-19",5900.0,5900.0,5900.0,5900.0,0],["2026-08-20",6700.0,6700.0,6700.0,6700.0,100],["2026-08-21",6700.0,6700.0,6700.0,6700.0,0],["2026-08-24",5700.0,6600.0,5700.0,6600.0,200],["2026-08-25",6600.0,6600.0,6600.0,6600.0,100],["2026-08-26",6600.0,6600.0,6600.0,6600.0,0],["2026-08-27",6600.0,6600.0,6600.0,6600.0,0],["2026-08-28",6400.0,6400.0,6400.0,6400.0,100],["2026-09-03",5900.0,5900.0,5900.0,5900.0,200],["2026-09-04",5900.0,5900.0,5900.0,5900.0,0],["2026-09-07",5900.0,5900.0,5900.0,5900.0,0],["2026-09-08",5900.0,5900.0,5900.0,5900.0,0],["2026-09-09",5500.0,5900.0,5500.0,5900.0,300],["2026-09-10",5600.0,5600.0,5600.0,5600.0,0],["2026-09-11",5200.0,5200.0,5000.0,5000.0,1300],["2026-09-14",5100.0,5100.0,5100.0,5100.0,0],["2026-09-15",5600.0,5600.0,5600.0,5600.0,100],["2026-09-16",5600.0,5600.0,5600.0,5600.0,0],["2026-09-17",5600.0,5600.0,5600.0,5600.0,0],["2026-09-18",5500.0,5500.0,5500.0,5500.0,900],["2026-09-21",5400.0,5400.0,5400.0,5400.0,2500],["2026-09-22",5400.0,5400.0,5400.0,5400.0,2000],["2026-09-23",6000.0,6000.0,6000.0,6000.0,100],["2026-09-24",6000.0,6000.0,6000.0,6000.0,0],["2026-09-25",6000.0,6000.0,6000.0,6000.0,0],["2026-09-28",6000.0,6000.0,6000.0,6000.0,0],["2026-09-29",5500.0,6700.0,5500.0,6700.0,4100],["2026-09-30",5500.0,5500.0,5500.0,5500.0,0],["2026-10-01",5500.0,5500.0,5500.0,5500.0,0],["2026-10-02",5500.0,5500.0,5500.0,5500.0,0],["2026-10-05",5500.0,5500.0,5500.0,5500.0,0],["2026-10-06",5500.0,5500.0,5500.0,5500.0,1100],["2026-10-07",5500.0,5500.0,5500.0,5500.0,0],["2026-10-08",5500.0,5500.0,5500.0,5500.0,0],["2026-10-09",5500.0,5500.0,5500.0,5500.0,0],["2026-10-12",5500.0,5500.0,5500.0,5500.0,0]]}