{"sym":"HDP","index":false,"bars":[["2017-03-16",13614.91,13614.91,9724.93,10211.18,49400],["2017-03-17",12156.17,12156.17,10357.06,10357.06,2300],["2017-03-20",11183.68,13371.79,11183.68,13371.79,570],["2017-03-21",10697.43,10697.43,10648.8,10648.8,3200],["2017-03-22",10211.18,10211.18,9238.69,9238.69,2800],["2017-03-23",9724.93,10600.18,8023.07,9919.43,6800],["2017-03-24",9919.43,9919.43,9627.69,9627.69,1350],["2017-03-27",9919.43,10211.18,9919.43,10211.18,900],["2017-03-28",8752.44,9919.43,8557.94,8752.44,800],["2017-03-29",9919.43,10113.93,8752.44,8752.44,2350],["2017-03-30",9676.31,9676.31,9676.31,9676.31,210],["2017-03-31",9676.31,9676.31,8703.82,8703.82,4200],["2017-04-03",9481.81,9481.81,9238.69,9238.69,200],["2017-04-04",8898.32,8898.32,8509.32,8509.32,800],["2017-04-05",8655.19,8655.19,8023.07,8023.07,6580],["2017-04-07",8606.57,8752.44,8606.57,8752.44,400],["2017-04-10",9238.69,9238.69,9238.69,9238.69,400],["2017-04-11",9190.06,9190.06,9190.06,9190.06,200],["2017-04-12",8995.56,8995.56,8752.44,8752.44,800],["2017-04-13",8898.32,8898.32,8898.32,8898.32,0],["2017-04-14",8752.44,8752.44,8752.44,8752.44,200],["2017-04-17",8752.44,8752.44,8752.44,8752.44,0],["2017-04-18",7439.58,7488.2,7439.58,7439.58,2500],["2017-04-19",8266.19,8266.19,6369.83,8266.19,800],["2017-04-20",8266.19,8266.19,6661.58,8217.57,800],["2017-04-21",7488.2,7488.2,7488.2,7488.2,0],["2017-04-24",8168.95,8168.95,7488.2,7488.2,300],["2017-04-25",8120.32,8120.32,8120.32,8120.32,300],["2017-04-26",8023.07,8217.57,6904.7,6904.7,2800],["2017-04-27",7731.32,7731.32,7731.32,7731.32,200],["2017-04-28",8071.7,8071.7,8071.7,8071.7,200],["2017-05-03",7731.32,7731.32,6904.7,6904.7,400],["2017-05-04",7731.32,7731.32,7731.32,7731.32,800],["2017-05-05",7731.32,7731.32,7731.32,7731.32,0],["2017-05-08",7731.32,7731.32,7731.32,7731.32,0],["2017-05-09",7731.32,7731.32,7488.2,7488.2,300],["2017-05-10",7634.07,7925.82,7634.07,7925.82,200],["2017-05-11",7779.95,7877.2,7293.7,7293.7,700],["2017-05-12",7585.45,7585.45,7585.45,7585.45,0],["2017-05-15",7585.45,7585.45,7585.45,7585.45,0],["2017-05-16",7536.82,7536.82,7536.82,7536.82,200],["2017-05-17",7731.32,7731.32,7731.32,7731.32,200],["2017-05-18",7779.95,7779.95,7779.95,7779.95,200],["2017-05-19",7779.95,7779.95,7779.95,7779.95,20],["2017-05-22",7779.95,7779.95,7779.95,7779.95,200],["2017-05-23",6710.21,7779.95,6612.96,7779.95,1000],["2017-05-24",7682.7,7731.32,6807.45,6807.45,900],["2017-05-25",7682.7,7682.7,6369.83,7488.2,1700],["2017-05-26",7536.82,7634.07,6369.83,6369.83,300],["2017-05-29",7293.7,7293.7,7293.7,7293.7,400],["2017-05-30",7293.7,7293.7,6223.96,6807.45,400],["2017-05-31",7293.7,7293.7,7293.7,7293.7,7200],["2017-06-01",7390.95,7390.95,7050.58,7050.58,3700],["2017-06-02",7536.82,7536.82,6807.45,6807.45,620],["2017-06-05",7536.82,7536.82,7536.82,7536.82,200],["2017-06-06",7536.82,7536.82,6856.08,6856.08,300],["2017-06-07",7536.82,7536.82,7536.82,7536.82,200],["2017-06-08",7536.82,7536.82,7536.82,7536.82,200],["2017-06-09",7536.82,7536.82,7536.82,7536.82,1200],["2017-06-12",7634.07,7634.07,7536.82,7536.82,1200],["2017-06-13",7585.45,7585.45,7585.45,7585.45,300],["2017-06-14",7634.07,7634.07,7634.07,7634.07,200],["2017-06-15",7731.32,7731.32,6856.08,6856.08,1000],["2017-06-16",7536.82,7536.82,7536.82,7536.82,200],["2017-06-19",7536.82,7585.45,7536.82,7536.82,600],["2017-06-20",7536.82,7585.45,6807.45,7001.95,2100],["2017-06-21",7536.82,7682.7,7099.2,7099.2,400],["2017-06-22",7682.7,7682.7,7682.7,7682.7,200],["2017-06-23",7682.7,7682.7,7682.7,7682.7,200],["2017-06-26",7779.95,7779.95,7536.82,7536.82,500],["2017-06-27",7634.07,7634.07,7634.07,7634.07,8897],["2017-06-28",7634.07,7634.07,7634.07,7634.07,200],["2017-06-29",7634.07,7634.07,7634.07,7634.07,0],["2017-06-30",7050.58,7536.82,7050.58,7536.82,340],["2017-07-03",7536.82,7536.82,7536.82,7536.82,200],["2017-07-04",7536.82,7536.82,7536.82,7536.82,200],["2017-07-05",7536.82,7536.82,7099.2,7196.45,700],["2017-07-06",7293.7,7293.7,6564.33,6564.33,500],["2017-07-07",7050.58,7050.58,7050.58,7050.58,800],["2017-07-10",7050.58,7050.58,7050.58,7050.58,700],["2017-07-11",7293.7,7293.7,7050.58,7050.58,300],["2017-07-12",7196.45,7196.45,7196.45,7196.45,0],["2017-07-13",7293.7,7293.7,7050.58,7050.58,300],["2017-07-14",7196.45,7196.45,7196.45,7196.45,0],["2017-07-17",7196.45,7196.45,7196.45,7196.45,0],["2017-07-18",7293.7,7293.7,7293.7,7293.7,210],["2017-07-19",7293.7,7293.7,7050.58,7050.58,3200],["2017-07-20",7293.7,7293.7,6953.33,6953.33,4800],["2017-07-21",7099.2,7099.2,7099.2,7099.2,500],["2017-07-24",7196.45,7196.45,6807.45,6807.45,1400],["2017-07-25",6807.45,6807.45,6807.45,6807.45,900],["2017-07-26",7342.33,7342.33,6807.45,6807.45,4700],["2017-07-27",8023.07,8023.07,8023.07,8023.07,200],["2017-07-28",7293.7,8752.44,7245.08,7245.08,600],["2017-07-31",7877.2,7877.2,7877.2,7877.2,25340],["2017-08-01",7050.58,7050.58,7050.58,7050.58,1700],["2017-08-02",7050.58,7050.58,7050.58,7050.58,0],["2017-08-03",7050.58,7050.58,7050.58,7050.58,0],["2017-08-04",7050.58,7050.58,7050.58,7050.58,0],["2017-08-07",7050.58,7050.58,7050.58,7050.58,0],["2017-08-08",6029.46,6029.46,6029.46,6029.46,100],["2017-08-09",6904.7,6904.7,6904.7,6904.7,3500],["2017-08-10",7779.95,7779.95,6807.45,6807.45,3300],["2017-08-11",7245.08,7245.08,7245.08,7245.08,200],["2017-08-14",7245.08,7245.08,7245.08,7245.08,0],["2017-08-15",8168.95,8314.82,6904.7,6904.7,500],["2017-08-16",6807.45,7196.45,6807.45,7196.45,4400],["2017-08-17",7536.82,7536.82,7245.08,7245.08,310],["2017-08-18",7439.58,7439.58,7439.58,7439.58,0],["2017-08-21",7196.45,7196.45,7196.45,7196.45,100],["2017-08-22",7536.82,7536.82,7536.82,7536.82,300],["2017-08-23",8266.19,8509.32,8266.19,8509.32,600],["2017-08-24",8412.07,8412.07,8412.07,8412.07,0],["2017-08-25",7196.45,7196.45,7196.45,7196.45,200],["2017-08-28",7001.95,7001.95,7001.95,7001.95,2000],["2017-08-29",6807.45,7050.58,6807.45,7050.58,900],["2017-08-30",7001.95,7001.95,7001.95,7001.95,1000],["2017-08-31",6953.33,7001.95,6953.33,7001.95,1600],["2017-09-01",6807.45,6807.45,6807.45,6807.45,400],["2017-09-05",7099.2,7099.2,5883.59,7099.2,600],["2017-09-06",7099.2,7099.2,7099.2,7099.2,200],["2017-09-07",7099.2,7099.2,6904.7,6904.7,2700],["2017-09-08",7245.08,7245.08,7245.08,7245.08,200],["2017-09-11",7245.08,7245.08,7245.08,7245.08,0],["2017-09-12",6856.08,6856.08,6856.08,6856.08,1000],["2017-09-13",7293.7,7293.7,7293.7,7293.7,200],["2017-09-14",7293.7,7293.7,7293.7,7293.7,0],["2017-09-15",7293.7,7293.7,7293.7,7293.7,2000],["2017-09-18",6807.45,6807.45,6807.45,6807.45,110],["2017-09-19",6807.45,7050.58,6078.08,6904.7,1300],["2017-09-20",6904.7,7050.58,6807.45,6807.45,1100],["2017-09-21",6807.45,6807.45,6807.45,6807.45,400],["2017-09-22",6807.45,6807.45,6807.45,6807.45,10],["2017-09-25",6807.45,6807.45,6807.45,6807.45,200],["2017-09-26",6807.45,6904.7,6807.45,6904.7,450],["2017-09-27",6807.45,6807.45,6807.45,6807.45,1100],["2017-09-28",6710.21,7293.7,6564.33,7293.7,4300],["2017-09-29",6807.45,7050.58,6807.45,7050.58,1900],["2017-10-02",6807.45,6807.45,6807.45,6807.45,1000],["2017-10-03",6564.33,6807.45,6564.33,6807.45,3300],["2017-10-04",6953.33,6953.33,6953.33,6953.33,2625],["2017-10-05",6807.45,6807.45,6807.45,6807.45,1000],["2017-10-06",6807.45,6856.08,6807.45,6856.08,1400],["2017-10-09",6807.45,6856.08,6807.45,6807.45,1300],["2017-10-10",6807.45,6807.45,6807.45,6807.45,1600],["2017-10-11",6564.33,6564.33,6564.33,6564.33,2000],["2017-10-12",6564.33,6807.45,6564.33,6807.45,1600],["2017-10-13",6807.45,6904.7,6807.45,6904.7,3510],["2017-10-16",6807.45,6904.7,6807.45,6807.45,2820],["2017-10-17",6807.45,6856.08,6807.45,6807.45,5800],["2017-10-18",6807.45,6904.7,6807.45,6904.7,2300],["2017-10-19",6856.08,6856.08,6856.08,6856.08,2000],["2017-10-20",7001.95,7001.95,7001.95,7001.95,100],["2017-10-23",6807.45,6807.45,6807.45,6807.45,500],["2017-10-24",7050.58,7050.58,7050.58,7050.58,200],["2017-10-25",7050.58,7050.58,6807.45,6856.08,2000],["2017-10-26",7050.58,7050.58,7050.58,7050.58,200],["2017-10-27",7050.58,7050.58,7050.58,7050.58,200],["2017-10-30",7050.58,7050.58,6564.33,6564.33,800],["2017-10-31",7050.58,7050.58,7050.58,7050.58,300],["2017-11-01",7050.58,7050.58,7050.58,7050.58,10457],["2017-11-02",7050.58,7050.58,7050.58,7050.58,1200],["2017-11-03",7293.7,8071.7,7293.7,8071.7,460],["2017-11-06",7050.58,7050.58,6564.33,6564.33,2500],["2017-11-07",7050.58,7050.58,7050.58,7050.58,3300],["2017-11-08",7050.58,7050.58,7050.58,7050.58,200],["2017-11-09",6807.45,6807.45,6807.45,6807.45,1000],["2017-11-10",7293.7,7293.7,7293.7,7293.7,100],["2017-11-13",7293.7,7293.7,7293.7,7293.7,0],["2017-11-14",7050.58,7050.58,7050.58,7050.58,1000],["2017-11-15",7050.58,7050.58,7050.58,7050.58,0],["2017-11-16",7050.58,7050.58,7050.58,7050.58,0],["2017-11-17",7050.58,7293.7,7050.58,7293.7,800],["2017-11-20",7196.45,7196.45,7147.83,7147.83,1200],["2017-11-21",7196.45,7196.45,7147.83,7147.83,1800],["2017-11-22",7196.45,7196.45,6126.71,7196.45,4500],["2017-11-23",7196.45,7342.33,7196.45,7342.33,3200],["2017-11-24",7293.7,7293.7,7293.7,7293.7,4000],["2017-11-27",7293.7,7293.7,7293.7,7293.7,0],["2017-11-28",7293.7,7536.82,7293.7,7439.58,3100],["2017-11-29",6807.45,7245.08,6807.45,7245.08,800],["2017-11-30",6953.33,6953.33,6953.33,6953.33,0],["2017-12-01",6807.45,6807.45,6807.45,6807.45,500],["2017-12-04",6807.45,6807.45,6807.45,6807.45,0],["2017-12-05",7050.58,7050.58,6807.45,6807.45,500],["2017-12-06",7293.7,7293.7,7293.7,7293.7,100],["2017-12-07",7050.58,7536.82,7050.58,7536.82,2800],["2017-12-08",7488.2,7488.2,7488.2,7488.2,0],["2017-12-11",7488.2,7488.2,7488.2,7488.2,0],["2017-12-12",7488.2,7488.2,7488.2,7488.2,0],["2017-12-13",7488.2,7488.2,7488.2,7488.2,0],["2017-12-14",7488.2,7488.2,7488.2,7488.2,0],["2017-12-15",7488.2,7488.2,7488.2,7488.2,0],["2017-12-18",7682.7,7731.32,7682.7,7731.32,300],["2017-12-19",7682.7,7682.7,7682.7,7682.7,0],["2017-12-20",7682.7,7682.7,7682.7,7682.7,0],["2017-12-21",7099.2,7099.2,7099.2,7099.2,3700],["2017-12-22",7099.2,7099.2,7099.2,7099.2,60],["2017-12-25",7099.2,7099.2,7099.2,7099.2,0],["2017-12-26",7099.2,7099.2,7099.2,7099.2,0],["2017-12-27",7682.7,7682.7,7682.7,7682.7,200],["2017-12-28",7682.7,7682.7,7682.7,7682.7,0],["2017-12-29",7682.7,7682.7,7682.7,7682.7,0],["2018-01-02",7682.7,7682.7,7682.7,7682.7,0],["2018-01-03",7682.7,7682.7,7682.7,7682.7,0],["2018-01-04",7682.7,7682.7,7682.7,7682.7,0],["2018-01-05",7682.7,7682.7,7682.7,7682.7,0],["2018-01-08",7682.7,7682.7,7682.7,7682.7,0],["2018-01-09",7682.7,7682.7,7682.7,7682.7,0],["2018-01-10",7682.7,7682.7,7682.7,7682.7,0],["2018-01-11",7682.7,7682.7,7682.7,7682.7,0],["2018-01-12",6564.33,6564.33,6564.33,6564.33,1000],["2018-01-15",6564.33,6564.33,6564.33,6564.33,0],["2018-01-16",6564.33,6564.33,6564.33,6564.33,0],["2018-01-17",6564.33,6564.33,6564.33,6564.33,0],["2018-01-18",6564.33,6564.33,6564.33,6564.33,0],["2018-01-19",6564.33,6564.33,6564.33,6564.33,0],["2018-01-22",6564.33,6564.33,6564.33,6564.33,0],["2018-01-23",6807.45,6807.45,6710.21,6807.45,7300],["2018-01-24",7536.82,7536.82,6953.33,6953.33,1200],["2018-01-25",7293.7,7293.7,7293.7,7293.7,200],["2018-01-26",7293.7,7293.7,7293.7,7293.7,200],["2018-01-29",7293.7,7293.7,6564.33,6564.33,500],["2018-01-30",7293.7,7293.7,7293.7,7293.7,200],["2018-01-31",7293.7,7293.7,7293.7,7293.7,200],["2018-02-01",7293.7,7293.7,7293.7,7293.7,0],["2018-02-02",7293.7,7293.7,7293.7,7293.7,0],["2018-02-05",7293.7,7293.7,7293.7,7293.7,0],["2018-02-06",6564.33,7293.7,6564.33,7293.7,3700],["2018-02-07",7536.82,7536.82,7536.82,7536.82,100],["2018-02-08",7536.82,7536.82,7536.82,7536.82,0],["2018-02-09",7536.82,7536.82,7536.82,7536.82,0],["2018-02-12",7536.82,7536.82,7536.82,7536.82,200],["2018-02-13",7536.82,7536.82,7536.82,7536.82,0],["2018-02-21",8655.19,8655.19,8655.19,8655.19,200],["2018-02-22",8655.19,8655.19,8655.19,8655.19,0],["2018-02-23",8655.19,8655.19,8655.19,8655.19,0],["2018-02-26",8266.19,8266.19,8266.19,8266.19,200],["2018-02-27",7099.2,7099.2,7099.2,7099.2,100],["2018-02-28",8071.7,8120.32,8023.07,8120.32,5400],["2018-03-01",8071.7,8071.7,8071.7,8071.7,0],["2018-03-02",8071.7,8071.7,8071.7,8071.7,0],["2018-03-05",8071.7,8071.7,8071.7,8071.7,0],["2018-03-06",8266.19,8266.19,8266.19,8266.19,13700],["2018-03-07",8752.44,8752.44,8752.44,8752.44,10000],["2018-03-08",8752.44,8752.44,8752.44,8752.44,0],["2018-03-09",8752.44,8752.44,8752.44,8752.44,0],["2018-03-12",8752.44,8752.44,8752.44,8752.44,0],["2018-03-13",8752.44,8752.44,8752.44,8752.44,0],["2018-03-14",7779.95,7779.95,7779.95,7779.95,700],["2018-03-15",7682.7,7682.7,7682.7,7682.7,13000],["2018-03-16",8509.32,8509.32,8509.32,8509.32,2500],["2018-03-19",8509.32,8509.32,8509.32,8509.32,0],["2018-03-20",8509.32,8509.32,8509.32,8509.32,0],["2018-03-21",8509.32,8509.32,7585.45,8509.32,3000],["2018-03-22",8460.69,8460.69,8460.69,8460.69,0],["2018-03-23",8460.69,8460.69,8363.44,8363.44,13300],["2018-03-26",8412.07,8412.07,8412.07,8412.07,0],["2018-03-27",8412.07,8412.07,8412.07,8412.07,0],["2018-03-28",8412.07,8412.07,8412.07,8412.07,40],["2018-03-29",8412.07,8412.07,8412.07,8412.07,0],["2018-03-30",8304.91,8304.91,8304.91,8304.91,3000],["2018-04-02",8304.91,8304.91,8304.91,8304.91,0],["2018-04-03",8304.91,8304.91,8304.91,8304.91,0],["2018-04-04",7554.79,7554.79,7554.79,7554.79,500],["2018-04-05",7501.21,7501.21,7501.21,7501.21,200],["2018-04-06",7501.21,7501.21,7501.21,7501.21,0],["2018-04-09",7501.21,7501.21,7394.05,7394.05,1000],["2018-04-10",7447.63,7447.63,7447.63,7447.63,0],["2018-04-11",7447.63,7447.63,7447.63,7447.63,0],["2018-04-12",7447.63,7447.63,7447.63,7447.63,0],["2018-04-13",7447.63,7447.63,7447.63,7447.63,0],["2018-04-16",7447.63,7447.63,7447.63,7447.63,0],["2018-04-17",8037.01,8037.01,7447.63,7447.63,1600],["2018-04-18",8572.81,8572.81,7501.21,7501.21,200],["2018-04-19",9108.61,9108.61,9108.61,9108.61,200],["2018-04-20",10448.11,10448.11,10448.11,10448.11,100],["2018-04-23",10448.11,10448.11,10448.11,10448.11,0],["2018-04-24",11519.71,11519.71,11519.71,11519.71,200],["2018-04-26",11519.71,11519.71,11519.71,11519.71,0],["2018-04-27",11519.71,11519.71,11519.71,11519.71,0],["2018-05-02",11519.71,11519.71,11519.71,11519.71,0],["2018-05-03",11519.71,11519.71,11519.71,11519.71,0],["2018-05-04",11519.71,11519.71,11519.71,11519.71,0],["2018-05-07",11519.71,11519.71,11519.71,11519.71,0],["2018-05-08",11519.71,11519.71,11519.71,11519.71,0],["2018-05-09",11519.71,11519.71,11519.71,11519.71,0],["2018-05-10",11519.71,11519.71,11519.71,11519.71,0],["2018-05-11",11519.71,11519.71,11519.71,11519.71,0],["2018-05-14",11519.71,11519.71,11519.71,11519.71,0],["2018-05-15",11519.71,11519.71,11519.71,11519.71,0],["2018-05-16",9805.15,9805.15,9805.15,9805.15,100],["2018-05-17",9805.15,9805.15,9805.15,9805.15,0],["2018-05-18",9805.15,9805.15,9805.15,9805.15,0],["2018-05-21",8358.49,8358.49,8358.49,8358.49,100],["2018-05-22",8358.49,8358.49,8358.49,8358.49,0],["2018-05-23",8358.49,8358.49,8358.49,8358.49,0],["2018-05-24",8358.49,8358.49,8358.49,8358.49,0],["2018-05-25",8358.49,8358.49,8358.49,8358.49,0],["2018-05-28",8358.49,8358.49,8358.49,8358.49,0],["2018-05-29",7501.21,7501.21,7501.21,7501.21,100],["2018-05-30",7501.21,7501.21,7501.21,7501.21,0],["2018-05-31",7501.21,7501.21,7501.21,7501.21,0],["2018-06-01",7501.21,7501.21,7501.21,7501.21,0],["2018-06-04",7501.21,7501.21,7501.21,7501.21,0],["2018-06-05",7501.21,7501.21,7501.21,7501.21,0],["2018-06-06",7501.21,7501.21,7501.21,7501.21,0],["2018-06-07",7501.21,7501.21,7501.21,7501.21,0],["2018-06-08",7501.21,7501.21,7501.21,7501.21,0],["2018-06-11",7501.21,7501.21,7501.21,7501.21,0],["2018-06-12",7501.21,7501.21,7501.21,7501.21,0],["2018-06-13",7501.21,7501.21,7501.21,7501.21,0],["2018-06-14",7501.21,7501.21,7501.21,7501.21,0],["2018-06-15",7501.21,7501.21,7501.21,7501.21,0],["2018-06-18",7501.21,7501.21,7501.21,7501.21,0],["2018-06-19",7501.21,7501.21,7501.21,7501.21,0],["2018-06-20",7501.21,7501.21,7501.21,7501.21,0],["2018-06-21",7501.21,7501.21,7501.21,7501.21,0],["2018-06-22",6697.51,6697.51,6697.51,6697.51,1300],["2018-06-25",6429.61,6429.61,6429.61,6429.61,1500],["2018-06-26",6429.61,6429.61,6429.61,6429.61,500],["2018-06-27",6429.61,6429.61,6429.61,6429.61,5000],["2018-06-28",6429.61,6429.61,6429.61,6429.61,8000],["2018-06-29",6429.61,6429.61,6429.61,6429.61,44400],["2018-07-02",6429.61,6697.51,6429.61,6697.51,6000],["2018-07-03",6643.93,6643.93,6643.93,6643.93,0],["2018-07-04",6643.93,6643.93,6643.93,6643.93,0],["2018-07-05",6643.93,6643.93,6643.93,6643.93,0],["2018-07-06",6429.61,6429.61,6429.61,6429.61,1000],["2018-07-09",6429.61,6429.61,6429.61,6429.61,0],["2018-07-10",6429.61,6429.61,6429.61,6429.61,1000],["2018-07-11",6429.61,6429.61,6429.61,6429.61,2000],["2018-07-12",6161.71,6161.71,6161.71,6161.71,100],["2018-07-13",6429.61,6429.61,6429.61,6429.61,3000],["2018-07-16",6429.61,6429.61,6429.61,6429.61,1386],["2018-07-17",6429.61,6429.61,6429.61,6429.61,600],["2018-07-18",6429.61,6429.61,6429.61,6429.61,0],["2018-07-19",6429.61,6429.61,6429.61,6429.61,0],["2018-07-20",6429.61,6429.61,6429.61,6429.61,0],["2018-07-23",6429.61,6429.61,6429.61,6429.61,0],["2018-07-24",6429.61,6429.61,6429.61,6429.61,0],["2018-07-25",6429.61,6429.61,6429.61,6429.61,100],["2018-07-26",6429.61,6429.61,6429.61,6429.61,0],["2018-07-27",6429.61,6429.61,6429.61,6429.61,0],["2018-07-30",6429.61,6429.61,6429.61,6429.61,0],["2018-07-31",6429.61,6429.61,6429.61,6429.61,0],["2018-08-01",6429.61,6429.61,6429.61,6429.61,0],["2018-08-02",6429.61,6429.61,6429.61,6429.61,0],["2018-08-03",6429.61,6429.61,6429.61,6429.61,3000],["2018-08-06",6429.61,6429.61,6429.61,6429.61,0],["2018-08-07",6429.61,6429.61,6429.61,6429.61,0],["2018-08-08",6429.61,6429.61,6429.61,6429.61,0],["2018-08-09",6429.61,6429.61,6429.61,6429.61,0],["2018-08-10",6429.61,6429.61,6429.61,6429.61,0],["2018-08-13",6429.61,6429.61,6429.61,6429.61,0],["2018-08-14",6429.61,6429.61,6429.61,6429.61,0],["2018-08-15",6429.61,6429.61,6429.61,6429.61,0],["2018-08-16",6429.61,6429.61,6429.61,6429.61,0],["2018-08-17",6429.61,6429.61,6429.61,6429.61,0],["2018-08-20",6429.61,6429.61,6429.61,6429.61,0],["2018-08-21",6429.61,6429.61,6429.61,6429.61,0],["2018-08-22",6429.61,6429.61,6429.61,6429.61,0],["2018-08-23",5893.81,5893.81,5893.81,5893.81,800],["2018-08-24",5893.81,5893.81,5893.81,5893.81,0],["2018-08-27",5893.81,5893.81,5893.81,5893.81,0],["2018-08-28",5625.91,5893.81,5625.91,5893.81,15700],["2018-08-29",5893.81,5893.81,5893.81,5893.81,1000],["2018-08-30",5197.27,5358.01,5197.27,5358.01,1800],["2018-08-31",5893.81,5893.81,5893.81,5893.81,5000],["2018-09-04",5893.81,5893.81,5893.81,5893.81,2000],["2018-09-05",5893.81,5893.81,5893.81,5893.81,700],["2018-09-06",5893.81,6000.97,5893.81,6000.97,5100],["2018-09-07",5893.81,5893.81,5893.81,5893.81,200],["2018-09-10",5893.81,5893.81,5893.81,5893.81,1800],["2018-09-11",5893.81,5893.81,5893.81,5893.81,0],["2018-09-12",5893.81,5893.81,5893.81,5893.81,0],["2018-09-13",5893.81,5893.81,5893.81,5893.81,0],["2018-09-14",5893.81,5893.81,5893.81,5893.81,0],["2018-09-17",5893.81,5893.81,5893.81,5893.81,0],["2018-09-18",5893.81,5893.81,5893.81,5893.81,0],["2018-09-19",5893.81,5893.81,5893.81,5893.81,0],["2018-09-20",5893.81,5893.81,5893.81,5893.81,15000],["2018-09-21",5893.81,5893.81,5893.81,5893.81,0],["2018-09-24",5625.91,5625.91,5625.91,5625.91,2000],["2018-09-25",5625.91,5625.91,5625.91,5625.91,0],["2018-09-26",5625.91,5625.91,5625.91,5625.91,2400],["2018-09-27",5625.91,5625.91,5625.91,5625.91,0],["2018-09-28",5893.81,6000.97,5893.81,6000.97,10000],["2018-10-01",5893.81,5893.81,5893.81,5893.81,5000],["2018-10-02",5893.81,5893.81,5893.81,5893.81,0],["2018-10-03",5893.81,5893.81,5893.81,5893.81,0],["2018-10-04",5893.81,5893.81,5893.81,5893.81,0],["2018-10-05",5893.81,5893.81,5893.81,5893.81,0],["2018-10-08",5893.81,5893.81,5893.81,5893.81,0],["2018-10-09",5893.81,5893.81,5893.81,5893.81,0],["2018-10-10",5893.81,5893.81,5893.81,5893.81,0],["2018-10-11",5893.81,5893.81,5893.81,5893.81,0],["2018-10-12",5893.81,5893.81,5893.81,5893.81,0],["2018-10-15",5893.81,5893.81,5893.81,5893.81,0],["2018-10-16",5893.81,5893.81,5893.81,5893.81,0],["2018-10-17",6376.03,6376.03,6376.03,6376.03,100],["2018-10-18",6376.03,6376.03,6376.03,6376.03,0],["2018-10-19",5893.81,5893.81,5893.81,5893.81,1900],["2018-10-22",5893.81,5893.81,5893.81,5893.81,0],["2018-10-23",5893.81,5893.81,5893.81,5893.81,0],["2018-10-24",5893.81,5893.81,5893.81,5893.81,0],["2018-10-25",5893.81,5893.81,5893.81,5893.81,0],["2018-10-26",5893.81,5893.81,5893.81,5893.81,0],["2018-10-29",5893.81,5893.81,5893.81,5893.81,0],["2018-10-30",5893.81,5893.81,5893.81,5893.81,0],["2018-10-31",5893.81,5893.81,5893.81,5893.81,0],["2018-11-01",5893.81,5893.81,5893.81,5893.81,0],["2018-11-02",5893.81,5893.81,5893.81,5893.81,0],["2018-11-05",6751.09,6751.09,6751.09,6751.09,100],["2018-11-06",6751.09,6751.09,6751.09,6751.09,0],["2018-11-07",6751.09,6751.09,6751.09,6751.09,0],["2018-11-08",6751.09,6751.09,6751.09,6751.09,0],["2018-11-09",6751.09,6751.09,6751.09,6751.09,0],["2018-11-12",6751.09,6751.09,6751.09,6751.09,0],["2018-11-13",7715.53,7715.53,7715.53,7715.53,100],["2018-11-14",7715.53,7715.53,7715.53,7715.53,0],["2018-11-15",7715.53,7715.53,7715.53,7715.53,0],["2018-11-16",7715.53,7715.53,7715.53,7715.53,0],["2018-11-19",7715.53,7715.53,7715.53,7715.53,0],["2018-11-20",7715.53,7715.53,7715.53,7715.53,0],["2018-11-21",7715.53,7715.53,7715.53,7715.53,0],["2018-11-22",6590.35,6590.35,6590.35,6590.35,100],["2018-11-23",6590.35,6590.35,6590.35,6590.35,0],["2018-11-26",5625.91,5625.91,5625.91,5625.91,100],["2018-11-27",5625.91,5625.91,5625.91,5625.91,0],["2018-11-28",5625.91,5625.91,5625.91,5625.91,0],["2018-11-29",5625.91,5625.91,5625.91,5625.91,0],["2018-11-30",5625.91,5625.91,5625.91,5625.91,0],["2018-12-03",5625.91,5625.91,5625.91,5625.91,0],["2018-12-04",5625.91,5625.91,5625.91,5625.91,0],["2018-12-05",5625.91,5625.91,5625.91,5625.91,0],["2018-12-06",5625.91,5625.91,5625.91,5625.91,0],["2018-12-07",5625.91,5625.91,5625.91,5625.91,0],["2018-12-10",5358.01,5358.01,5358.01,5358.01,3300],["2018-12-11",5358.01,5358.01,5358.01,5358.01,2200],["2018-12-12",5358.01,5358.01,5358.01,5358.01,0],["2018-12-13",5358.01,5358.01,5358.01,5358.01,200],["2018-12-14",5358.01,5358.01,5358.01,5358.01,0],["2018-12-17",5358.01,5358.01,5358.01,5358.01,0],["2018-12-18",5358.01,5358.01,5358.01,5358.01,0],["2018-12-19",5358.01,5358.01,5358.01,5358.01,0],["2018-12-20",5358.01,5358.01,5358.01,5358.01,0],["2018-12-21",5358.01,5358.01,5358.01,5358.01,0],["2018-12-24",5358.01,5358.01,5358.01,5358.01,0],["2018-12-25",5358.01,5358.01,5358.01,5358.01,0],["2018-12-26",5358.01,5358.01,5358.01,5358.01,0],["2018-12-27",6161.71,6161.71,6161.71,6161.71,100],["2018-12-28",6161.71,6161.71,6161.71,6161.71,0],["2019-01-02",6161.71,6161.71,6161.71,6161.71,0],["2019-01-03",6161.71,6161.71,6161.71,6161.71,0],["2019-01-04",6161.71,6161.71,6161.71,6161.71,0],["2019-01-07",6161.71,6161.71,6161.71,6161.71,0],["2019-01-08",6429.61,6429.61,6429.61,6429.61,100],["2019-01-09",5465.17,5465.17,5465.17,5465.17,100],["2019-01-10",6268.87,6268.87,6268.87,6268.87,100],["2019-01-11",7179.73,7179.73,7179.73,7179.73,2377],["2019-01-14",7179.73,7179.73,7179.73,7179.73,0],["2019-01-15",7179.73,7179.73,7179.73,7179.73,0],["2019-01-16",7179.73,7179.73,7179.73,7179.73,0],["2019-01-17",6108.13,6108.13,6108.13,6108.13,100],["2019-01-18",5358.01,5358.01,5358.01,5358.01,3000],["2019-01-21",6161.71,6161.71,6161.71,6161.71,100],["2019-01-22",6161.71,6161.71,6161.71,6161.71,0],["2019-01-23",6965.41,6965.41,6965.41,6965.41,100],["2019-01-24",6965.41,6965.41,6965.41,6965.41,0],["2019-01-25",6965.41,6965.41,6965.41,6965.41,0],["2019-01-28",6965.41,6965.41,6965.41,6965.41,0],["2019-01-29",6965.41,6965.41,6965.41,6965.41,0],["2019-01-30",6965.41,6965.41,6965.41,6965.41,0],["2019-01-31",6965.41,6965.41,6965.41,6965.41,0],["2019-02-01",6965.41,6965.41,6965.41,6965.41,0],["2019-02-11",6965.41,6965.41,6965.41,6965.41,0],["2019-02-12",6965.41,6965.41,6965.41,6965.41,0],["2019-02-13",7769.11,7769.11,7769.11,7769.11,100],["2019-02-14",7769.11,7769.11,7769.11,7769.11,0],["2019-02-15",7769.11,7769.11,7769.11,7769.11,0],["2019-02-18",7769.11,7769.11,7769.11,7769.11,0],["2019-02-19",7769.11,7769.11,7769.11,7769.11,0],["2019-02-20",7769.11,7769.11,7769.11,7769.11,0],["2019-02-21",7769.11,7769.11,7769.11,7769.11,0],["2019-02-22",7769.11,7769.11,7769.11,7769.11,0],["2019-02-25",7769.11,7769.11,7769.11,7769.11,0],["2019-02-26",7769.11,7769.11,7769.11,7769.11,0],["2019-02-27",7769.11,7769.11,7769.11,7769.11,0],["2019-02-28",7769.11,7769.11,7769.11,7769.11,0],["2019-03-01",7769.11,7769.11,7769.11,7769.11,0],["2019-03-04",7769.11,7769.11,7769.11,7769.11,0],["2019-03-05",7769.11,7769.11,7769.11,7769.11,0],["2019-03-06",7769.11,7769.11,7769.11,7769.11,0],["2019-03-07",6643.93,6643.93,6643.93,6643.93,200],["2019-03-08",6643.93,6643.93,6643.93,6643.93,0],["2019-03-11",6161.71,6161.71,6161.71,6161.71,200],["2019-03-12",6161.71,6161.71,6161.71,6161.71,0],["2019-03-13",5893.81,5893.81,5893.81,5893.81,500],["2019-03-14",5893.81,5893.81,5358.01,5358.01,400],["2019-03-15",5358.01,5358.01,5358.01,5358.01,100],["2019-03-18",5358.01,5358.01,5358.01,5358.01,0],["2019-03-19",5358.01,5786.65,5358.01,5786.65,12400],["2019-03-20",5358.01,5358.01,5358.01,5358.01,4200],["2019-03-21",5036.53,5893.81,5036.53,5893.81,200],["2019-03-22",5465.17,5465.17,5465.17,5465.17,0],["2019-03-25",5465.17,5465.17,5465.17,5465.17,0],["2019-03-26",4982.95,4982.95,4982.95,4982.95,100],["2019-03-27",4982.95,4982.95,4982.95,4982.95,0],["2019-03-28",4982.95,4982.95,4982.95,4982.95,0],["2019-03-29",5572.33,5572.33,5572.33,5572.33,100],["2019-04-01",5572.33,5572.33,5572.33,5572.33,0],["2019-04-02",5572.33,5572.33,5572.33,5572.33,0],["2019-04-03",5572.33,5572.33,5572.33,5572.33,0],["2019-04-04",5572.33,5572.33,5572.33,5572.33,0],["2019-04-05",5893.81,5893.81,5893.81,5893.81,100],["2019-04-08",5893.81,5893.81,5893.81,5893.81,0],["2019-04-09",5893.81,5893.81,5893.81,5893.81,0],["2019-04-10",5893.81,5893.81,5893.81,5893.81,0],["2019-04-11",5893.81,5893.81,5893.81,5893.81,0],["2019-04-12",5679.49,6751.09,5679.49,6751.09,200],["2019-04-16",6215.29,6215.29,6215.29,6215.29,0],["2019-04-17",6215.29,6215.29,6215.29,6215.29,0],["2019-04-18",6215.29,6215.29,6215.29,6215.29,0],["2019-04-19",6215.29,6215.29,6215.29,6215.29,0],["2019-04-22",5919.32,5919.32,5919.32,5919.32,100],["2019-04-23",5919.32,5919.32,5919.32,5919.32,0],["2019-04-24",5919.32,5919.32,5919.32,5919.32,0],["2019-04-25",5919.32,5919.32,5919.32,5919.32,0],["2019-04-26",5919.32,5919.32,5919.32,5919.32,0],["2019-05-02",5919.32,5919.32,5919.32,5919.32,0],["2019-05-03",5919.32,5919.32,5919.32,5919.32,0],["2019-05-06",5919.32,5919.32,5919.32,5919.32,0],["2019-05-07",5919.32,5919.32,5919.32,5919.32,0],["2019-05-08",5919.32,5919.32,5919.32,5919.32,0],["2019-05-09",5919.32,5919.32,5919.32,5919.32,0],["2019-05-10",5919.32,5919.32,5919.32,5919.32,0],["2019-05-13",5919.32,5919.32,5919.32,5919.32,0],["2019-05-14",5860.13,5860.13,5860.13,5860.13,100],["2019-05-15",5860.13,5860.13,5860.13,5860.13,0],["2019-05-16",5209.0,5209.0,5209.0,5209.0,100],["2019-05-17",5741.74,5741.74,5741.74,5741.74,2000],["2019-05-20",6511.25,6511.25,5682.55,5682.55,200],["2019-05-21",6096.9,6096.9,6096.9,6096.9,0],["2019-05-22",5209.0,5741.74,5209.0,5741.74,600],["2019-05-23",4972.23,5327.39,4972.23,5090.62,4900],["2019-05-24",5090.62,5327.39,5090.62,5327.39,1600],["2019-05-27",5268.2,5268.2,5268.2,5268.2,1000],["2019-05-28",5268.2,5268.2,5268.2,5268.2,0],["2019-05-29",5445.77,5800.93,5386.58,5386.58,2800],["2019-05-30",6511.25,6511.25,6511.25,6511.25,500],["2019-05-31",5564.16,5564.16,5564.16,5564.16,2200],["2019-06-03",5564.16,5564.16,5564.16,5564.16,0],["2019-06-04",5564.16,5564.16,5564.16,5564.16,0],["2019-06-05",5564.16,5564.16,5564.16,5564.16,0],["2019-06-06",5564.16,5564.16,5564.16,5564.16,0],["2019-06-07",5564.16,5564.16,5564.16,5564.16,0],["2019-06-10",5564.16,5564.16,5564.16,5564.16,0],["2019-06-11",5564.16,5564.16,5564.16,5564.16,0],["2019-06-12",5327.39,5327.39,5327.39,5327.39,1700],["2019-06-13",4913.04,5327.39,4913.04,5327.39,1200],["2019-06-14",5268.2,5268.2,5268.2,5268.2,0],["2019-06-17",4735.46,4735.46,4735.46,4735.46,400],["2019-06-18",4735.46,4735.46,4735.46,4735.46,0],["2019-06-19",4735.46,4735.46,4735.46,4735.46,0],["2019-06-20",4735.46,4735.46,4735.46,4735.46,0],["2019-06-21",4735.46,4735.46,4735.46,4735.46,0],["2019-06-24",5031.42,5209.0,4913.04,4972.23,4000],["2019-06-25",4913.04,4913.04,4913.04,4913.04,1000],["2019-06-26",4913.04,4913.04,4913.04,4913.04,2000],["2019-06-27",4913.04,4913.04,4913.04,4913.04,0],["2019-06-28",4498.68,4853.84,4498.68,4853.84,13200],["2019-07-01",5090.62,5090.62,4853.84,4853.84,2400],["2019-07-02",4913.04,4913.04,4913.04,4913.04,0],["2019-07-03",4853.84,4853.84,4853.84,4853.84,1000],["2019-07-04",4913.04,4913.04,4913.04,4913.04,700],["2019-07-05",4913.04,4913.04,4913.04,4913.04,0],["2019-07-08",4913.04,4913.04,4913.04,4913.04,0],["2019-07-09",4557.88,4557.88,4498.68,4498.68,1200],["2019-07-10",4498.68,4498.68,4498.68,4498.68,0],["2019-07-11",5031.42,5090.62,5031.42,5090.62,1700],["2019-07-12",5031.42,5031.42,5031.42,5031.42,0],["2019-07-15",5031.42,5031.42,5031.42,5031.42,0],["2019-07-16",5031.42,5031.42,5031.42,5031.42,0],["2019-07-17",5031.42,5031.42,5031.42,5031.42,0],["2019-07-18",5031.42,5031.42,5031.42,5031.42,0],["2019-07-19",5031.42,5031.42,5031.42,5031.42,0],["2019-07-22",5031.42,5031.42,5031.42,5031.42,0],["2019-07-23",5031.42,5031.42,5031.42,5031.42,0],["2019-07-24",5031.42,5031.42,5031.42,5031.42,0],["2019-07-25",5031.42,5031.42,5031.42,5031.42,0],["2019-07-26",5031.42,5031.42,5031.42,5031.42,0],["2019-07-29",5031.42,5031.42,5031.42,5031.42,0],["2019-07-30",5327.39,5327.39,5327.39,5327.39,21500],["2019-07-31",5327.39,5327.39,5327.39,5327.39,0],["2019-08-01",5327.39,5327.39,5327.39,5327.39,6500],["2019-08-02",5327.39,5327.39,5327.39,5327.39,0],["2019-08-05",5031.42,5031.42,5031.42,5031.42,12500],["2019-08-06",5031.42,5031.42,5031.42,5031.42,1100],["2019-08-07",5031.42,5031.42,4735.46,4735.46,2500],["2019-08-08",4972.23,4972.23,4972.23,4972.23,0],["2019-08-09",4972.23,4972.23,4972.23,4972.23,0],["2019-08-12",4972.23,4972.23,4972.23,4972.23,0],["2019-08-13",4972.23,4972.23,4972.23,4972.23,2420],["2019-08-14",4972.23,4972.23,4972.23,4972.23,0],["2019-08-15",4972.23,4972.23,4972.23,4972.23,0],["2019-08-16",4972.23,4972.23,4972.23,4972.23,0],["2019-08-19",4972.23,4972.23,4972.23,4972.23,1400],["2019-08-20",4972.23,4972.23,4972.23,4972.23,0],["2019-08-21",4972.23,4972.23,4972.23,4972.23,0],["2019-08-22",5149.81,5149.81,5149.81,5149.81,23000],["2019-08-23",5149.81,5149.81,5149.81,5149.81,7000],["2019-08-26",5149.81,5149.81,5149.81,5149.81,200],["2019-08-27",5149.81,5149.81,5149.81,5149.81,0],["2019-08-28",5149.81,5149.81,5149.81,5149.81,0],["2019-08-29",5149.81,5149.81,5149.81,5149.81,0],["2019-08-30",5149.81,5149.81,5149.81,5149.81,0],["2019-09-03",5149.81,5149.81,5149.81,5149.81,0],["2019-09-04",5149.81,5149.81,5149.81,5149.81,0],["2019-09-05",5149.81,5149.81,5149.81,5149.81,0],["2019-09-06",5149.81,5149.81,5149.81,5149.81,0],["2019-09-09",5149.81,5149.81,5149.81,5149.81,0],["2019-09-10",5149.81,5149.81,5149.81,5149.81,0],["2019-09-11",5149.81,5149.81,5149.81,5149.81,0],["2019-09-12",5149.81,5149.81,5149.81,5149.81,0],["2019-09-13",5149.81,5149.81,5149.81,5149.81,0],["2019-09-16",5149.81,5149.81,5149.81,5149.81,0],["2019-09-17",5149.81,5149.81,5149.81,5149.81,0],["2019-09-18",5327.39,5327.39,5327.39,5327.39,2000],["2019-09-19",5327.39,5327.39,5327.39,5327.39,2000],["2019-09-20",5327.39,5327.39,5327.39,5327.39,1300],["2019-09-23",5327.39,5327.39,5327.39,5327.39,500],["2019-09-24",5327.39,5327.39,5327.39,5327.39,0],["2019-09-25",5327.39,5327.39,5327.39,5327.39,0],["2019-09-26",5327.39,5327.39,5327.39,5327.39,0],["2019-09-27",5327.39,5327.39,5327.39,5327.39,0],["2019-09-30",5327.39,5327.39,5327.39,5327.39,0],["2019-10-01",5327.39,5327.39,5327.39,5327.39,0],["2019-10-02",5327.39,5327.39,5327.39,5327.39,0],["2019-10-03",5327.39,5327.39,5327.39,5327.39,0],["2019-10-04",5327.39,5327.39,5327.39,5327.39,0],["2019-10-07",5327.39,5327.39,5327.39,5327.39,0],["2019-10-08",5327.39,5327.39,5327.39,5327.39,0],["2019-10-09",6096.9,6096.9,6096.9,6096.9,100],["2019-10-10",6096.9,6096.9,6096.9,6096.9,0],["2019-10-11",6096.9,6096.9,6096.9,6096.9,0],["2019-10-14",6096.9,6096.9,6096.9,6096.9,0],["2019-10-15",6096.9,6096.9,6096.9,6096.9,0],["2019-10-16",6096.9,6096.9,6096.9,6096.9,0],["2019-10-17",6096.9,6096.9,6096.9,6096.9,0],["2019-10-18",6096.9,6096.9,6096.9,6096.9,0],["2019-10-21",6096.9,6096.9,6096.9,6096.9,0],["2019-10-22",6096.9,6096.9,6096.9,6096.9,1000],["2019-10-23",6984.8,6984.8,6984.8,6984.8,5900],["2019-10-24",6984.8,6984.8,6984.8,6984.8,0],["2019-10-25",6984.8,6984.8,6984.8,6984.8,0],["2019-10-28",5978.51,5978.51,5978.51,5978.51,10000],["2019-10-29",5978.51,5978.51,5978.51,5978.51,0],["2019-10-30",5800.93,5800.93,5800.93,5800.93,2500],["2019-10-31",5682.55,5682.55,5564.16,5564.16,11400],["2019-11-01",5623.35,5623.35,5623.35,5623.35,3000],["2019-11-04",5682.55,5682.55,5623.35,5623.35,5000],["2019-11-05",5623.35,5623.35,5623.35,5623.35,2100],["2019-11-06",5623.35,5623.35,5623.35,5623.35,0],["2019-11-07",5623.35,5623.35,5623.35,5623.35,1000],["2019-11-08",5623.35,5623.35,5623.35,5623.35,0],["2019-11-11",5623.35,5623.35,5623.35,5623.35,0],["2019-11-12",5564.16,5564.16,5504.97,5504.97,6100],["2019-11-13",5564.16,5564.16,5564.16,5564.16,0],["2019-11-14",5564.16,5564.16,5564.16,5564.16,0],["2019-11-15",5623.35,5623.35,5623.35,5623.35,10000],["2019-11-18",5564.16,5623.35,5564.16,5623.35,3600],["2019-11-19",5623.35,5623.35,5623.35,5623.35,0],["2019-11-20",5623.35,5623.35,5623.35,5623.35,1200],["2019-11-21",5623.35,5623.35,5623.35,5623.35,1400],["2019-11-22",5623.35,5623.35,5623.35,5623.35,2000],["2019-11-25",5623.35,5623.35,5623.35,5623.35,0],["2019-11-26",5623.35,5623.35,5623.35,5623.35,0],["2019-11-27",5623.35,5623.35,5623.35,5623.35,2000],["2019-11-28",5623.35,5623.35,5623.35,5623.35,0],["2019-11-29",5623.35,5623.35,5623.35,5623.35,1200],["2019-12-02",5623.35,5623.35,5623.35,5623.35,0],["2019-12-03",5623.35,5623.35,5623.35,5623.35,0],["2019-12-04",5623.35,5623.35,5623.35,5623.35,0],["2019-12-05",5623.35,5623.35,5623.35,5623.35,0],["2019-12-06",5623.35,5623.35,5623.35,5623.35,0],["2019-12-09",5623.35,5623.35,5623.35,5623.35,0],["2019-12-10",5623.35,5623.35,5623.35,5623.35,4200],["2019-12-11",5623.35,5623.35,5623.35,5623.35,2500],["2019-12-12",5623.35,5623.35,5623.35,5623.35,0],["2019-12-13",5623.35,6215.29,5623.35,6215.29,2200],["2019-12-16",5682.55,5682.55,5682.55,5682.55,0],["2019-12-17",5682.55,5682.55,5682.55,5682.55,0],["2019-12-18",4972.23,4972.23,4972.23,4972.23,1000],["2019-12-19",5682.55,5682.55,5682.55,5682.55,100],["2019-12-20",5682.55,5682.55,5682.55,5682.55,0],["2019-12-23",5682.55,5682.55,5682.55,5682.55,0],["2019-12-24",5564.16,5682.55,5564.16,5682.55,1100],["2019-12-25",5623.35,5623.35,5623.35,5623.35,0],["2019-12-26",5623.35,5623.35,5623.35,5623.35,0],["2019-12-27",5623.35,5623.35,5623.35,5623.35,0],["2019-12-30",5623.35,5623.35,5623.35,5623.35,0],["2019-12-31",5623.35,5623.35,5623.35,5623.35,1100],["2020-01-02",5623.35,5623.35,5623.35,5623.35,0],["2020-01-03",5623.35,5623.35,5623.35,5623.35,0],["2020-01-06",5623.35,5623.35,5623.35,5623.35,0],["2020-01-07",5623.35,5623.35,5623.35,5623.35,1500],["2020-01-08",5623.35,5623.35,5623.35,5623.35,0],["2020-01-09",5623.35,5623.35,5623.35,5623.35,0],["2020-01-10",5623.35,5623.35,5623.35,5623.35,0],["2020-01-13",5623.35,5623.35,5623.35,5623.35,0],["2020-01-14",5623.35,5623.35,5623.35,5623.35,0],["2020-01-15",5623.35,5623.35,5623.35,5623.35,0],["2020-01-16",5623.35,5623.35,5623.35,5623.35,0],["2020-01-17",5623.35,5623.35,5623.35,5623.35,0],["2020-01-20",5623.35,5623.35,5623.35,5623.35,0],["2020-01-21",6452.06,6452.06,6452.06,6452.06,100],["2020-01-22",7399.15,7399.15,7399.15,7399.15,100],["2020-01-30",8464.63,8464.63,8464.63,8464.63,100],["2020-01-31",8642.21,8642.21,8464.63,8464.63,4500],["2020-02-03",8642.21,8642.21,7399.15,7399.15,3700],["2020-02-04",7991.08,7991.08,7991.08,7991.08,0],["2020-02-05",7991.08,7991.08,7991.08,7991.08,100],["2020-02-06",7991.08,7991.08,7991.08,7991.08,0],["2020-02-07",7991.08,7991.08,7991.08,7991.08,0],["2020-02-10",7991.08,7991.08,7991.08,7991.08,0],["2020-02-11",7991.08,7991.08,7991.08,7991.08,0],["2020-02-12",9056.56,9056.56,9056.56,9056.56,100],["2020-02-13",9056.56,9056.56,9056.56,9056.56,0],["2020-02-14",9056.56,9056.56,9056.56,9056.56,0],["2020-02-17",9056.56,9056.56,9056.56,9056.56,0],["2020-02-18",9056.56,9056.56,9056.56,9056.56,0],["2020-02-19",9056.56,9056.56,9056.56,9056.56,0],["2020-02-20",9056.56,9056.56,9056.56,9056.56,0],["2020-02-21",9056.56,9056.56,9056.56,9056.56,0],["2020-02-24",9056.56,9056.56,9056.56,9056.56,0],["2020-02-25",9056.56,9056.56,9056.56,9056.56,0],["2020-02-26",9056.56,9056.56,9056.56,9056.56,0],["2020-02-27",9056.56,9056.56,9056.56,9056.56,0],["2020-02-28",9056.56,9056.56,9056.56,9056.56,0],["2020-03-02",9056.56,9056.56,9056.56,9056.56,0],["2020-03-03",9056.56,9056.56,9056.56,9056.56,0],["2020-03-04",9056.56,9056.56,9056.56,9056.56,0],["2020-03-05",9056.56,9056.56,9056.56,9056.56,15400],["2020-03-06",9056.56,9056.56,9056.56,9056.56,0],["2020-03-09",9056.56,9056.56,9056.56,9056.56,0],["2020-03-10",9056.56,9056.56,9056.56,9056.56,0],["2020-03-11",9056.56,9056.56,9056.56,9056.56,0],["2020-03-12",9056.56,9056.56,9056.56,9056.56,0],["2020-03-13",9056.56,9056.56,9056.56,9056.56,0],["2020-03-16",9056.56,9056.56,9056.56,9056.56,0],["2020-03-17",9056.56,9056.56,9056.56,9056.56,0],["2020-03-18",9056.56,9056.56,9056.56,9056.56,0],["2020-03-19",7754.31,7754.31,7754.31,7754.31,9900],["2020-03-20",6629.64,6629.64,6629.64,6629.64,500],["2020-03-23",5919.32,5919.32,5919.32,5919.32,6800],["2020-03-24",5919.32,5919.32,5919.32,5919.32,100],["2020-03-25",5919.32,5919.32,5919.32,5919.32,0],["2020-03-26",5919.32,5919.32,5919.32,5919.32,0],["2020-03-27",5919.32,5919.32,5919.32,5919.32,0],["2020-03-30",5919.32,5919.32,5919.32,5919.32,0],["2020-03-31",5919.32,5919.32,5919.32,5919.32,0],["2020-04-01",5919.32,5919.32,5919.32,5919.32,0],["2020-04-03",5919.32,5919.32,5919.32,5919.32,0],["2020-04-06",5919.32,5919.32,5919.32,5919.32,0],["2020-04-07",5919.32,5919.32,5919.32,5919.32,0],["2020-04-08",5919.32,5919.32,5919.32,5919.32,0],["2020-04-09",5919.32,5919.32,5919.32,5919.32,700],["2020-04-10",5919.32,5919.32,5919.32,5919.32,0],["2020-04-13",5919.32,5919.32,5919.32,5919.32,0],["2020-04-14",5919.32,5919.32,5919.32,5919.32,0],["2020-04-15",5919.32,5919.32,5919.32,5919.32,0],["2020-04-16",5919.32,5919.32,5919.32,5919.32,0],["2020-04-17",5919.32,5919.32,5919.32,5919.32,0],["2020-04-20",5919.32,5919.32,5919.32,5919.32,0],["2020-04-21",5919.32,5919.32,5919.32,5919.32,6000],["2020-04-22",5919.32,5919.32,5919.32,5919.32,0],["2020-04-23",5919.32,5919.32,5919.32,5919.32,0],["2020-04-24",5919.32,5919.32,5919.32,5919.32,0],["2020-04-27",5919.32,5919.32,5919.32,5919.32,0],["2020-04-28",5919.32,5919.32,5919.32,5919.32,0],["2020-04-29",5919.32,5919.32,5919.32,5919.32,1300],["2020-05-04",5919.32,5919.32,5919.32,5919.32,0],["2020-05-05",5919.32,5919.32,5919.32,5919.32,0],["2020-05-06",5919.32,5919.32,5919.32,5919.32,0],["2020-05-07",5919.32,5919.32,5919.32,5919.32,0],["2020-05-08",5919.32,5919.32,5919.32,5919.32,0],["2020-05-11",6504.75,6504.75,6504.75,6504.75,2400],["2020-05-12",6504.75,6504.75,6504.75,6504.75,0],["2020-05-13",6504.75,6504.75,6504.75,6504.75,0],["2020-05-14",6504.75,6504.75,6504.75,6504.75,0],["2020-05-15",6504.75,6504.75,6504.75,6504.75,0],["2020-05-18",6179.51,6179.51,6179.51,6179.51,600],["2020-05-19",6179.51,6179.51,6179.51,6179.51,0],["2020-05-20",6179.51,6179.51,6179.51,6179.51,0],["2020-05-21",6179.51,6179.51,6179.51,6179.51,100],["2020-05-22",7090.17,7090.17,7090.17,7090.17,1000],["2020-05-25",7090.17,7090.17,7090.17,7090.17,0],["2020-05-26",6504.75,6504.75,6504.75,6504.75,3700],["2020-05-27",6504.75,6504.75,6504.75,6504.75,0],["2020-05-28",6504.75,6504.75,6504.75,6504.75,0],["2020-05-29",7285.32,7285.32,7285.32,7285.32,200],["2020-06-01",7285.32,7285.32,7285.32,7285.32,0],["2020-06-02",7285.32,7285.32,7285.32,7285.32,0],["2020-06-03",7805.7,7805.7,7805.7,7805.7,500],["2020-06-04",7805.7,7805.7,7805.7,7805.7,0],["2020-06-05",7805.7,7805.7,7805.7,7805.7,0],["2020-06-08",7805.7,7805.7,7805.7,7805.7,0],["2020-06-09",7805.7,7805.7,7805.7,7805.7,0],["2020-06-10",7805.7,7805.7,7805.7,7805.7,0],["2020-06-11",7805.7,7805.7,7805.7,7805.7,0],["2020-06-12",7805.7,7805.7,7805.7,7805.7,0],["2020-06-15",7805.7,7805.7,7805.7,7805.7,0],["2020-06-16",7805.7,7805.7,7805.7,7805.7,0],["2020-06-17",7805.7,7805.7,7805.7,7805.7,0],["2020-06-18",6829.99,6829.99,6829.99,6829.99,500],["2020-06-19",5919.32,6829.99,5919.32,6829.99,2500],["2020-06-22",6634.84,6634.84,6634.84,6634.84,0],["2020-06-23",6634.84,6634.84,6504.75,6504.75,3000],["2020-06-24",6504.75,6504.75,6504.75,6504.75,13300],["2020-06-25",6504.75,6504.75,6504.75,6504.75,0],["2020-06-26",6504.75,6504.75,6504.75,6504.75,0],["2020-06-29",6504.75,6504.75,6504.75,6504.75,0],["2020-06-30",6504.75,6504.75,6504.75,6504.75,0],["2020-07-01",6504.75,6504.75,6504.75,6504.75,0],["2020-07-02",6504.75,6504.75,6504.75,6504.75,0],["2020-07-03",6179.51,6179.51,6179.51,6179.51,800],["2020-07-06",6179.51,6504.75,6179.51,6504.75,1200],["2020-07-07",6374.65,6374.65,6374.65,6374.65,0],["2020-07-08",6439.7,6439.7,6439.7,6439.7,200],["2020-07-09",6309.61,6309.61,6309.61,6309.61,7000],["2020-07-10",6309.61,6309.61,6179.51,6179.51,6300],["2020-07-13",6829.99,6829.99,6829.99,6829.99,100],["2020-07-14",6829.99,6829.99,6829.99,6829.99,0],["2020-07-15",6504.75,6504.75,6504.75,6504.75,4400],["2020-07-16",6504.75,6504.75,6504.75,6504.75,26600],["2020-07-17",6504.75,6504.75,6504.75,6504.75,0],["2020-07-20",6504.75,6504.75,6504.75,6504.75,10000],["2020-07-21",6309.61,6504.75,6309.61,6504.75,5100],["2020-07-22",6504.75,6504.75,6504.75,6504.75,0],["2020-07-23",6504.75,6504.75,6504.75,6504.75,0],["2020-07-24",6504.75,6504.75,6504.75,6504.75,0],["2020-07-27",6504.75,6504.75,6504.75,6504.75,0],["2020-07-28",6504.75,6504.75,6504.75,6504.75,0],["2020-07-29",6504.75,6504.75,6504.75,6504.75,0],["2020-07-30",6504.75,6504.75,6504.75,6504.75,0],["2020-07-31",6504.75,6504.75,6504.75,6504.75,0],["2020-08-03",6504.75,6504.75,6504.75,6504.75,0],["2020-08-04",6504.75,6504.75,6504.75,6504.75,11000],["2020-08-05",6504.75,6504.75,6504.75,6504.75,0],["2020-08-06",6504.75,6504.75,6504.75,6504.75,16900],["2020-08-07",6504.75,6504.75,6504.75,6504.75,0],["2020-08-10",6504.75,6504.75,6504.75,6504.75,0],["2020-08-11",6504.75,6504.75,6504.75,6504.75,0],["2020-08-12",6504.75,6504.75,6504.75,6504.75,0],["2020-08-13",6504.75,6504.75,6504.75,6504.75,0],["2020-08-14",6504.75,6504.75,6504.75,6504.75,0],["2020-08-17",6504.75,6504.75,6504.75,6504.75,0],["2020-08-18",6309.61,6374.65,6309.61,6374.65,1400],["2020-08-19",6374.65,6374.65,6309.61,6309.61,1500],["2020-08-20",6374.65,6374.65,6374.65,6374.65,0],["2020-08-21",6374.65,6374.65,6374.65,6374.65,0],["2020-08-24",6374.65,6374.65,6374.65,6374.65,100],["2020-08-25",6374.65,6374.65,6374.65,6374.65,0],["2020-08-26",6374.65,6374.65,6374.65,6374.65,0],["2020-08-27",6374.65,6374.65,6374.65,6374.65,0],["2020-08-28",6374.65,6374.65,6374.65,6374.65,0],["2020-08-31",6374.65,6374.65,6374.65,6374.65,0],["2020-09-01",6374.65,6374.65,6374.65,6374.65,600],["2020-09-03",6439.7,6439.7,6439.7,6439.7,100],["2020-09-04",6439.7,6439.7,6374.65,6374.65,8500],["2020-09-07",6374.65,6374.65,6374.65,6374.65,0],["2020-09-08",6374.65,6374.65,6374.65,6374.65,0],["2020-09-09",7155.22,7155.22,7155.22,7155.22,100],["2020-09-10",7155.22,7155.22,7155.22,7155.22,0],["2020-09-11",6439.7,6439.7,6374.65,6374.65,1000],["2020-09-14",6504.75,6504.75,6504.75,6504.75,5000],["2020-09-15",6504.75,6504.75,6504.75,6504.75,0],["2020-09-16",6504.75,6504.75,6504.75,6504.75,9500],["2020-09-17",6504.75,6504.75,6504.75,6504.75,0],["2020-09-18",6504.75,6504.75,6504.75,6504.75,0],["2020-09-21",6504.75,6504.75,6504.75,6504.75,0],["2020-09-22",6634.84,6634.84,6634.84,6634.84,100],["2020-09-23",6634.84,6634.84,6634.84,6634.84,0],["2020-09-24",6309.61,6309.61,6309.61,6309.61,17900],["2020-09-25",6309.61,6309.61,6309.61,6309.61,1000],["2020-09-28",6309.61,6309.61,6309.61,6309.61,0],["2020-09-29",6309.61,6309.61,6309.61,6309.61,0],["2020-09-30",6309.61,6309.61,6309.61,6309.61,0],["2020-10-01",6309.61,6309.61,6309.61,6309.61,0],["2020-10-02",6309.61,6309.61,6309.61,6309.61,0],["2020-10-05",6309.61,6309.61,6309.61,6309.61,0],["2020-10-06",6309.61,6309.61,6309.61,6309.61,0],["2020-10-07",6309.61,6309.61,6309.61,6309.61,0],["2020-10-08",6309.61,6309.61,6309.61,6309.61,0],["2020-10-09",6309.61,6309.61,6309.61,6309.61,0],["2020-10-12",6309.61,6309.61,6309.61,6309.61,0],["2020-10-13",6309.61,6309.61,6309.61,6309.61,4000],["2020-10-14",6309.61,6309.61,6309.61,6309.61,0],["2020-10-15",6309.61,6309.61,6309.61,6309.61,0],["2020-10-16",6309.61,6309.61,6309.61,6309.61,0],["2020-10-19",6309.61,6309.61,6309.61,6309.61,0],["2020-10-20",6309.61,6309.61,6309.61,6309.61,0],["2020-10-21",6309.61,6309.61,6309.61,6309.61,0],["2020-10-22",6309.61,6309.61,6309.61,6309.61,0],["2020-10-23",6309.61,6309.61,6309.61,6309.61,0],["2020-10-26",6309.61,6309.61,6309.61,6309.61,0],["2020-10-27",6309.61,6309.61,6309.61,6309.61,0],["2020-10-28",5854.27,5854.27,5854.27,5854.27,500],["2020-10-29",5854.27,5854.27,5854.27,5854.27,0],["2020-10-30",5854.27,5854.27,5854.27,5854.27,0],["2020-11-02",5919.32,5919.32,5919.32,5919.32,1000],["2020-11-03",5919.32,5919.32,5919.32,5919.32,0],["2020-11-04",6699.89,6699.89,6699.89,6699.89,100],["2020-11-05",6049.42,6504.75,6049.42,6504.75,200],["2020-11-06",6309.61,6309.61,6309.61,6309.61,0],["2020-11-09",5594.08,5594.08,5594.08,5594.08,100],["2020-11-10",5594.08,5594.08,5594.08,5594.08,0],["2020-11-11",6309.61,6309.61,6309.61,6309.61,100],["2020-11-12",6309.61,6309.61,6309.61,6309.61,0],["2020-11-13",5398.94,6895.03,5398.94,6895.03,200],["2020-11-16",6179.51,6179.51,6179.51,6179.51,0],["2020-11-17",6179.51,6179.51,6179.51,6179.51,0],["2020-11-18",6179.51,6179.51,6179.51,6179.51,0],["2020-11-19",5398.94,5398.94,5398.94,5398.94,100],["2020-11-20",6179.51,6179.51,6179.51,6179.51,100],["2020-11-23",6179.51,6179.51,6179.51,6179.51,0],["2020-11-24",6179.51,6179.51,6179.51,6179.51,0],["2020-11-25",5268.85,5268.85,5268.85,5268.85,100],["2020-11-26",6049.42,6049.42,6049.42,6049.42,100],["2020-11-27",6049.42,6049.42,6049.42,6049.42,0],["2020-11-30",6309.61,6504.75,6309.61,6439.7,2700],["2020-12-01",6439.7,6439.7,6439.7,6439.7,0],["2020-12-02",6439.7,6439.7,6439.7,6439.7,0],["2020-12-03",6439.7,6439.7,6439.7,6439.7,0],["2020-12-04",6504.75,6504.75,6504.75,6504.75,100],["2020-12-07",6504.75,6504.75,6504.75,6504.75,0],["2020-12-08",6504.75,6504.75,6504.75,6504.75,6000],["2020-12-09",6504.75,6504.75,6439.7,6504.75,6800],["2020-12-10",6049.42,6439.7,6049.42,6439.7,5400],["2020-12-11",6049.42,6309.61,6049.42,6309.61,1900],["2020-12-14",6309.61,6309.61,6309.61,6309.61,0],["2020-12-15",6049.42,6179.51,6049.42,6179.51,1100],["2020-12-16",6179.51,6374.65,6049.42,6049.42,29100],["2020-12-17",5984.37,6049.42,5984.37,6049.42,32300],["2020-12-18",5984.37,5984.37,5984.37,5984.37,0],["2020-12-21",6049.42,6049.42,6049.42,6049.42,200],["2020-12-22",6049.42,6114.46,6049.42,6114.46,1300],["2020-12-23",6049.42,6114.46,6049.42,6114.46,6100],["2020-12-24",6114.46,6114.46,6114.46,6114.46,11000],["2020-12-25",6114.46,6114.46,6114.46,6114.46,0],["2020-12-28",6179.51,6179.51,6179.51,6179.51,200],["2020-12-29",6179.51,6179.51,6179.51,6179.51,0],["2020-12-30",6179.51,6179.51,6179.51,6179.51,0],["2020-12-31",5268.85,5268.85,5268.85,5268.85,100],["2021-01-04",5268.85,5268.85,5268.85,5268.85,0],["2021-01-05",6049.42,6049.42,6049.42,6049.42,100],["2021-01-06",6309.61,6309.61,6309.61,6309.61,4500],["2021-01-07",6309.61,6309.61,6309.61,6309.61,119790],["2021-01-08",6504.75,6504.75,6504.75,6504.75,100],["2021-01-11",6504.75,6504.75,6504.75,6504.75,0],["2021-01-12",6504.75,6504.75,6504.75,6504.75,0],["2021-01-13",6439.7,6504.75,6439.7,6504.75,200],["2021-01-14",6504.75,6504.75,6504.75,6504.75,0],["2021-01-15",6504.75,6504.75,6504.75,6504.75,1000],["2021-01-18",6504.75,6829.99,6504.75,6829.99,400],["2021-01-19",6504.75,6504.75,6504.75,6504.75,1000],["2021-01-20",6244.56,6244.56,6244.56,6244.56,2000],["2021-01-21",6244.56,6244.56,6244.56,6244.56,2000],["2021-01-22",6179.51,6179.51,6179.51,6179.51,3500],["2021-01-25",6179.51,6179.51,6179.51,6179.51,0],["2021-01-26",6179.51,6179.51,6179.51,6179.51,0],["2021-01-27",6504.75,6504.75,6504.75,6504.75,200],["2021-01-28",6504.75,6504.75,6439.7,6439.7,600],["2021-01-29",6504.75,6504.75,6504.75,6504.75,0],["2021-02-01",6504.75,6504.75,6504.75,6504.75,0],["2021-02-02",6504.75,6504.75,6504.75,6504.75,0],["2021-02-03",6504.75,6504.75,6504.75,6504.75,0],["2021-02-04",6504.75,6504.75,6504.75,6504.75,0],["2021-02-05",6504.75,6504.75,6504.75,6504.75,0],["2021-02-08",6504.75,6504.75,6504.75,6504.75,0],["2021-02-09",6504.75,6504.75,6504.75,6504.75,0],["2021-02-17",6504.75,6504.75,6504.75,6504.75,0],["2021-02-18",6504.75,6504.75,6504.75,6504.75,0],["2021-02-19",6504.75,6504.75,6504.75,6504.75,0],["2021-02-22",6504.75,6504.75,6504.75,6504.75,0],["2021-02-23",6504.75,6504.75,6504.75,6504.75,0],["2021-02-24",6504.75,6504.75,6504.75,6504.75,0],["2021-02-25",6829.99,6829.99,6829.99,6829.99,300],["2021-02-26",6829.99,6829.99,6829.99,6829.99,500],["2021-03-01",6829.99,6829.99,6829.99,6829.99,200],["2021-03-02",6829.99,6829.99,6504.75,6504.75,1100],["2021-03-03",6504.75,6504.75,6504.75,6504.75,0],["2021-03-04",6504.75,6504.75,6504.75,6504.75,0],["2021-03-05",6504.75,6504.75,6504.75,6504.75,100],["2021-03-08",6504.75,6504.75,6504.75,6504.75,0],["2021-03-09",6504.75,6504.75,6504.75,6504.75,0],["2021-03-10",7090.17,7090.17,7090.17,7090.17,100],["2021-03-11",7090.17,7090.17,7090.17,7090.17,0],["2021-03-12",7090.17,7090.17,7090.17,7090.17,0],["2021-03-15",7090.17,7090.17,7090.17,7090.17,0],["2021-03-16",7090.17,7090.17,7090.17,7090.17,0],["2021-03-17",7090.17,7090.17,7090.17,7090.17,0],["2021-03-18",7090.17,7090.17,7090.17,7090.17,300],["2021-03-19",7090.17,7090.17,7090.17,7090.17,0],["2021-03-22",7480.46,7480.46,7480.46,7480.46,100],["2021-03-23",6829.99,6829.99,6829.99,6829.99,1000],["2021-03-24",6829.99,6829.99,6829.99,6829.99,0],["2021-03-25",7415.41,7415.41,7415.41,7415.41,100],["2021-03-26",7415.41,7415.41,7415.41,7415.41,0],["2021-03-29",7415.41,7415.41,7415.41,7415.41,0],["2021-03-30",6829.99,6829.99,6829.99,6829.99,1000],["2021-03-31",6829.99,6829.99,6829.99,6829.99,0],["2021-04-01",6829.99,6829.99,6829.99,6829.99,0],["2021-04-02",6699.89,6699.89,6699.89,6699.89,2000],["2021-04-05",6699.89,6699.89,6699.89,6699.89,0],["2021-04-06",6699.89,6699.89,6699.89,6699.89,0],["2021-04-07",6699.89,6699.89,6699.89,6699.89,0],["2021-04-08",6699.89,6699.89,6699.89,6699.89,200],["2021-04-09",7155.22,7675.6,6895.03,7480.46,1800],["2021-04-12",7415.41,8000.84,7155.22,8000.84,3900],["2021-04-13",7415.41,7805.7,7415.41,7805.7,1100],["2021-04-14",7675.6,7740.65,7480.46,7480.46,2400],["2021-04-15",7350.36,7740.65,7285.32,7285.32,7700],["2021-04-16",7350.36,7350.36,7350.36,7350.36,200],["2021-04-19",7350.36,7350.36,7350.36,7350.36,2400],["2021-04-20",7350.36,7350.36,7350.36,7350.36,3100],["2021-04-22",7545.51,7545.51,7350.36,7350.36,1200],["2021-04-23",6829.99,7675.6,6829.99,7675.6,31181],["2021-04-26",7480.46,7805.7,7480.46,7805.7,1700],["2021-04-27",7610.55,7740.65,7610.55,7740.65,1900],["2021-04-28",7610.55,7610.55,7610.55,7610.55,300],["2021-04-29",7350.36,7350.36,7350.36,7350.36,5500],["2021-05-04",7350.36,7350.36,7350.36,7350.36,0],["2021-05-05",7285.32,7350.36,7285.32,7350.36,700],["2021-05-06",7415.41,7415.41,7415.41,7415.41,100],["2021-05-07",7740.65,7740.65,7740.65,7740.65,100],["2021-05-10",7220.27,8846.46,7220.27,8846.46,4000],["2021-05-11",6960.08,8130.93,6960.08,8130.93,8800],["2021-05-12",7805.7,7805.7,7090.17,7090.17,2100],["2021-05-13",7675.6,7675.6,7675.6,7675.6,100],["2021-05-14",7675.6,7675.6,7675.6,7675.6,0],["2021-05-17",7155.22,7155.22,7155.22,7155.22,3800],["2021-05-18",7155.22,7155.22,7155.22,7155.22,800],["2021-05-19",7155.22,7155.22,7155.22,7155.22,100],["2021-05-20",7805.7,7805.7,7805.7,7805.7,100],["2021-05-21",7805.7,7805.7,7805.7,7805.7,0],["2021-05-24",7805.7,7805.7,7805.7,7805.7,0],["2021-05-25",7285.32,7285.32,7285.32,7285.32,4100],["2021-05-26",7285.32,7285.32,7285.32,7285.32,0],["2021-05-27",7480.46,7480.46,7480.46,7480.46,100],["2021-05-28",7480.46,7805.7,7480.46,7805.7,300],["2021-05-31",7545.51,7545.51,7545.51,7545.51,1100],["2021-06-01",7545.51,7545.51,7545.51,7545.51,200],["2021-06-02",7545.51,7545.51,7545.51,7545.51,1000],["2021-06-03",7545.51,7545.51,7350.36,7350.36,6000],["2021-06-04",7285.32,7610.55,7285.32,7610.55,11500],["2021-06-07",7610.55,8130.93,7610.55,8000.84,24200],["2021-06-08",8000.84,8000.84,7935.79,8000.84,7700],["2021-06-09",7805.7,7805.7,7675.6,7675.6,3831],["2021-06-10",7610.55,7740.65,7480.46,7480.46,7700],["2021-06-11",7964.7,7964.7,7964.7,7964.7,2000],["2021-06-14",8104.43,8104.43,8104.43,8104.43,9400],["2021-06-15",7894.84,7894.84,7894.84,7894.84,2000],["2021-06-16",7685.24,7894.84,7685.24,7894.84,5600],["2021-06-17",7755.1,7755.1,7755.1,7755.1,0],["2021-06-18",7755.1,7755.1,7755.1,7755.1,200],["2021-06-21",7755.1,7755.1,7755.1,7755.1,0],["2021-06-22",7755.1,7894.84,7335.91,7335.91,3700],["2021-06-23",7405.78,7894.84,7335.91,7894.84,4100],["2021-06-24",7335.91,7335.91,7335.91,7335.91,0],["2021-06-25",7894.84,8314.03,7894.84,8314.03,200],["2021-06-28",8104.43,8104.43,7335.91,7335.91,500],["2021-06-29",7545.51,7545.51,7545.51,7545.51,100],["2021-06-30",7405.78,7405.78,7266.04,7405.78,7700],["2021-07-01",7266.04,7266.04,7266.04,7266.04,500],["2021-07-02",7335.91,7335.91,7335.91,7335.91,1100],["2021-07-05",7335.91,7335.91,7335.91,7335.91,1500],["2021-07-06",7615.37,7615.37,7615.37,7615.37,100],["2021-07-07",7615.37,7615.37,7615.37,7615.37,0],["2021-07-08",7266.04,7266.04,7266.04,7266.04,2000],["2021-07-09",7266.04,7266.04,7266.04,7266.04,0],["2021-07-12",7266.04,7266.04,7266.04,7266.04,3000],["2021-07-13",7266.04,7266.04,7266.04,7266.04,100],["2021-07-14",7266.04,7266.04,7266.04,7266.04,0],["2021-07-15",7266.04,7266.04,7266.04,7266.04,0],["2021-07-16",7266.04,7266.04,7266.04,7266.04,0],["2021-07-19",7266.04,7266.04,7266.04,7266.04,100],["2021-07-20",8104.43,8104.43,8104.43,8104.43,100],["2021-07-21",8104.43,8104.43,8104.43,8104.43,0],["2021-07-22",8104.43,8104.43,8104.43,8104.43,0],["2021-07-23",8104.43,8104.43,8104.43,8104.43,0],["2021-07-26",8104.43,8104.43,8104.43,8104.43,0],["2021-07-27",7545.51,7545.51,7545.51,7545.51,500],["2021-07-28",7545.51,7545.51,7545.51,7545.51,500],["2021-07-29",7545.51,7545.51,7545.51,7545.51,0],["2021-07-30",7545.51,8244.17,7545.51,8244.17,800],["2021-08-02",8314.03,8314.03,8314.03,8314.03,100],["2021-08-03",8314.03,8314.03,8314.03,8314.03,0],["2021-08-04",7266.04,8383.9,7266.04,8383.9,200],["2021-08-05",7964.7,7964.7,7824.97,7824.97,16500],["2021-08-06",7964.7,7964.7,7964.7,7964.7,1200],["2021-08-09",7964.7,7964.7,7964.7,7964.7,0],["2021-08-10",7964.7,7964.7,7964.7,7964.7,0],["2021-08-11",7964.7,7964.7,7964.7,7964.7,1200],["2021-08-12",7964.7,7964.7,7964.7,7964.7,0],["2021-08-13",8104.43,8104.43,8104.43,8104.43,900],["2021-08-16",8174.3,8174.3,7405.78,7964.7,101000],["2021-08-17",7545.51,8453.76,7545.51,8453.76,120200],["2021-08-18",8803.09,8803.09,8803.09,8803.09,31400],["2021-08-19",8942.82,9012.69,8942.82,8942.82,1200],["2021-08-20",7615.37,8733.23,7615.37,7964.7,3500],["2021-08-23",7894.84,8383.9,7685.24,8383.9,16300],["2021-08-24",8872.96,9012.69,7894.84,7894.84,75000],["2021-08-25",8314.03,8733.23,8314.03,8733.23,1100],["2021-08-26",8174.3,8174.3,8104.43,8174.3,1500],["2021-08-27",8174.3,9292.15,8174.3,9292.15,108800],["2021-08-30",9222.29,10549.74,9082.56,10549.74,357400],["2021-08-31",11178.53,11877.19,11178.53,11877.19,77642],["2021-09-01",13274.5,13553.97,12086.78,13553.97,166300],["2021-09-06",15091.01,15091.01,13134.77,13204.64,208600],["2021-09-07",13134.77,13274.5,12226.52,12226.52,83300],["2021-09-08",12436.11,12436.11,11178.53,11597.72,111300],["2021-09-09",11597.72,11877.19,11178.53,11527.86,53600],["2021-09-10",10689.47,11807.32,10689.47,11807.32,37800],["2021-09-13",11597.72,12436.11,11597.72,12226.52,44800],["2021-09-14",12086.78,12086.78,11457.99,11597.72,45100],["2021-09-15",11388.13,12715.58,11318.26,11877.19,61600],["2021-09-16",12855.31,12855.31,11597.72,12016.92,23400],["2021-09-17",11527.86,12016.92,11457.99,11737.46,44400],["2021-09-20",12296.38,12296.38,11667.59,11807.32,43000],["2021-09-21",11807.32,11807.32,11248.4,11527.86,52500],["2021-09-22",11388.13,12016.92,11248.4,11597.72,33400],["2021-09-23",11457.99,12016.92,11457.99,11527.86,44300],["2021-09-24",11807.32,11807.32,11527.86,11667.59,15000],["2021-09-27",11318.26,11457.99,10829.2,11457.99,15400],["2021-09-28",11388.13,11877.19,11178.53,11527.86,13700],["2021-09-29",11527.86,11527.86,11178.53,11388.13,14700],["2021-09-30",11178.53,11527.86,11178.53,11527.86,10400],["2021-10-01",10549.74,11457.99,10549.74,11178.53,6600],["2021-10-04",11178.53,11318.26,10479.87,11038.8,20900],["2021-10-05",11108.66,11108.66,10479.87,10759.33,28500],["2021-10-06",10689.47,10968.93,10549.74,10549.74,15300],["2021-10-07",10759.33,10899.07,10689.47,10829.2,12000],["2021-10-08",10759.33,11038.8,10759.33,10968.93,14900],["2021-10-11",11038.8,12226.52,11038.8,11807.32,87600],["2021-10-12",11737.46,11737.46,11737.46,11737.46,3200],["2021-10-13",10899.07,11737.46,10899.07,11527.86,30700],["2021-10-14",11248.4,11597.72,11178.53,11388.13,21100],["2021-10-15",11038.8,11527.86,11038.8,11318.26,19600],["2021-10-18",11178.53,11388.13,11178.53,11178.53,17900],["2021-10-19",11178.53,11527.86,11038.8,11457.99,23500],["2021-10-20",10899.07,11318.26,10899.07,11248.4,5500],["2021-10-21",11178.53,11178.53,11178.53,11178.53,17000],["2021-10-22",11178.53,12785.44,11178.53,12086.78,406100],["2021-10-25",11947.05,12366.25,11807.32,11947.05,173000],["2021-10-26",12086.78,12226.52,11877.19,11947.05,109500],["2021-10-27",11877.19,12086.78,11807.32,11877.19,82600],["2021-10-28",11807.32,12016.92,11807.32,12016.92,36600],["2021-10-29",11877.19,12086.78,11877.19,12016.92,36600],["2021-11-01",12086.78,12505.98,12086.78,12086.78,74700],["2021-11-02",12505.98,12505.98,12226.52,12296.38,35300],["2021-11-03",12436.11,12505.98,11947.05,11947.05,34500],["2021-11-04",11597.72,11877.19,11527.86,11597.72,11300],["2021-11-05",11877.19,12016.92,11527.86,11807.32,70600],["2021-11-08",11877.19,12575.85,11877.19,12505.98,117700],["2021-11-09",12296.38,12505.98,12226.52,12226.52,42100],["2021-11-10",12296.38,12366.25,12156.65,12366.25,39500],["2021-11-11",12226.52,13134.77,12086.78,12436.11,90300],["2021-11-12",12296.38,12505.98,12226.52,12505.98,42500],["2021-11-15",12505.98,13623.83,12366.25,12995.04,111900],["2021-11-16",12925.17,12925.17,12366.25,12575.85,45200],["2021-11-17",12505.98,12505.98,11947.05,12436.11,12000],["2021-11-18",12156.65,12436.11,11947.05,12296.38,79100],["2021-11-19",12156.65,12226.52,11877.19,11947.05,62100],["2021-11-22",11877.19,11877.19,11597.72,11597.72,34500],["2021-11-23",11178.53,11737.46,11108.66,11527.86,25900],["2021-11-24",11527.86,11597.72,11248.4,11457.99,47400],["2021-11-25",11457.99,11457.99,11248.4,11248.4,17500],["2021-11-26",11248.4,11457.99,11038.8,11388.13,16200],["2021-11-29",11038.8,12436.11,11038.8,12086.78,39700],["2021-11-30",12226.52,12505.98,11877.19,11877.19,14300],["2021-12-01",11807.32,11807.32,11527.86,11527.86,5300],["2021-12-02",11318.26,11667.59,11318.26,11597.72,22400],["2021-12-03",11527.86,11527.86,11318.26,11457.99,39300],["2021-12-06",11318.26,11388.13,11318.26,11318.26,20000],["2021-12-07",11318.26,11667.59,11248.4,11248.4,17500],["2021-12-08",11248.4,11318.26,11178.53,11248.4,29400],["2021-12-09",11108.66,11388.13,10130.54,11388.13,5000],["2021-12-10",11248.4,11318.26,11178.53,11248.4,9300],["2021-12-13",11178.53,11667.59,11178.53,11667.59,4100],["2021-12-14",11248.4,11318.26,11248.4,11318.26,9900],["2021-12-15",11178.53,11597.72,9641.48,9641.48,29300],["2021-12-16",11108.66,11388.13,10270.27,10829.2,12000],["2021-12-17",10968.93,10968.93,10619.6,10759.33,14200],["2021-12-20",10759.33,11108.66,10619.6,10689.47,21500],["2021-12-21",10829.2,10829.2,10479.87,10829.2,20100],["2021-12-22",10968.93,10968.93,10689.47,10689.47,10600],["2021-12-23",10759.33,10829.2,10479.87,10689.47,8000],["2021-12-24",10479.87,10759.33,10479.87,10689.47,3600],["2021-12-27",10968.93,10968.93,10619.6,10689.47,8300],["2021-12-28",10549.74,10689.47,10479.87,10619.6,23900],["2021-12-29",10619.6,10829.2,10479.87,10479.87,9500],["2021-12-30",10689.47,10689.47,9082.56,10619.6,20000],["2021-12-31",10759.33,10829.2,10759.33,10829.2,5800],["2022-01-04",10759.33,10968.93,10759.33,10899.07,15600],["2022-01-05",10899.07,10899.07,10899.07,10899.07,0],["2022-01-06",10619.6,10759.33,10619.6,10689.47,4600],["2022-01-07",10619.6,10829.2,10479.87,10549.74,14400],["2022-01-10",10410.01,10479.87,9851.08,10340.14,5400],["2022-01-11",10340.14,10340.14,10340.14,10340.14,3100],["2022-01-12",10200.41,10270.27,10200.41,10270.27,200],["2022-01-13",10270.27,10270.27,9781.21,10270.27,13200],["2022-01-14",9990.81,9990.81,9851.08,9851.08,5700],["2022-01-17",9920.94,9920.94,9082.56,9082.56,8000],["2022-01-18",8034.57,9641.48,7964.7,8523.63,13700],["2022-01-19",8034.57,9431.88,8034.57,9292.15,5300],["2022-01-20",9431.88,9431.88,9362.02,9362.02,4800],["2022-01-21",9362.02,10130.54,9362.02,9362.02,800],["2022-01-24",9501.75,9501.75,9362.02,9362.02,9100],["2022-01-25",9362.02,9431.88,9362.02,9362.02,2300],["2022-01-26",9362.02,9362.02,9222.29,9222.29,2700],["2022-01-27",9222.29,9292.15,9222.29,9292.15,300],["2022-01-28",9222.29,9222.29,9222.29,9222.29,1100],["2022-02-07",9222.29,9851.08,9222.29,9851.08,200],["2022-02-08",9362.02,9362.02,9222.29,9222.29,2500],["2022-02-09",10060.68,10060.68,9222.29,9222.29,1900],["2022-02-10",9431.88,9431.88,9431.88,9431.88,300],["2022-02-11",9362.02,9362.02,9222.29,9362.02,3400],["2022-02-14",9362.02,9362.02,9292.15,9292.15,5100],["2022-02-15",9222.29,9781.21,9222.29,9781.21,2700],["2022-02-16",9292.15,9362.02,9222.29,9222.29,19900],["2022-02-17",9222.29,9431.88,9222.29,9431.88,16100],["2022-02-18",9711.35,9711.35,9641.48,9641.48,3400],["2022-02-21",9711.35,9920.94,9711.35,9920.94,4700],["2022-02-22",9920.94,10270.27,9920.94,9920.94,1200],["2022-02-23",9641.48,9851.08,9641.48,9851.08,3500],["2022-02-24",9781.21,9851.08,9711.35,9711.35,30700],["2022-02-25",9711.35,10270.27,9641.48,10270.27,14700],["2022-02-28",10270.27,10270.27,9781.21,9781.21,13300],["2022-03-01",9851.08,11318.26,9851.08,11178.53,36400],["2022-03-02",10619.6,11527.86,10479.87,11038.8,34900],["2022-03-03",10619.6,11038.8,10549.74,10829.2,3000],["2022-03-04",11038.8,11038.8,10689.47,11038.8,30700],["2022-03-07",11457.99,11457.99,10968.93,10968.93,5500],["2022-03-08",10899.07,11108.66,10619.6,10689.47,13300],["2022-03-09",10759.33,10759.33,10549.74,10759.33,18200],["2022-03-10",11318.26,11318.26,10759.33,10759.33,4900],["2022-03-11",10689.47,11178.53,10689.47,11178.53,3300],["2022-03-14",10829.2,11038.8,10689.47,10899.07,5700],["2022-03-15",11038.8,11038.8,11038.8,11038.8,100],["2022-03-16",11038.8,11038.8,10899.07,10899.07,800],["2022-03-17",10899.07,10899.07,10829.2,10899.07,5300],["2022-03-18",11108.66,11108.66,10759.33,10759.33,3600],["2022-03-21",11038.8,11038.8,10829.2,10968.93,800],["2022-03-22",10829.2,10829.2,10759.33,10759.33,3100],["2022-03-23",10759.33,10759.33,10619.6,10759.33,5400],["2022-03-24",11038.8,11038.8,10549.74,10549.74,9700],["2022-03-25",11108.66,11108.66,10619.6,10619.6,9500],["2022-03-28",10549.74,10549.74,10340.14,10340.14,25900],["2022-03-29",10410.01,10410.01,10340.14,10340.14,7600],["2022-03-30",10410.01,10410.01,10410.01,10410.01,9300],["2022-03-31",10410.01,10410.01,10410.01,10410.01,100],["2022-04-01",10410.01,10410.01,10410.01,10410.01,2700],["2022-04-04",10619.6,10689.47,10549.74,10549.74,11400],["2022-04-05",10689.47,10689.47,10689.47,10689.47,5800],["2022-04-06",10689.47,10899.07,10689.47,10689.47,11100],["2022-04-07",10759.33,10759.33,10689.47,10689.47,12600],["2022-04-08",10689.47,10759.33,10619.6,10619.6,11000],["2022-04-12",10689.47,10829.2,10689.47,10689.47,11300],["2022-04-13",10689.47,10759.33,10689.47,10689.47,2200],["2022-04-14",10689.47,10689.47,10689.47,10689.47,3700],["2022-04-15",10689.47,10759.33,10689.47,10759.33,3600],["2022-04-18",10759.33,10759.33,10689.47,10759.33,24300],["2022-04-19",10689.47,10759.33,10479.87,10479.87,26100],["2022-04-20",10619.6,10619.6,10340.14,10340.14,26700],["2022-04-21",10270.27,10270.27,8942.82,10130.54,28800],["2022-04-22",10479.87,10479.87,10130.54,10200.41,6800],["2022-04-25",10200.41,10410.01,10200.41,10410.01,19100],["2022-04-26",10130.54,10410.01,10130.54,10410.01,12900],["2022-04-27",10200.41,10410.01,10200.41,10410.01,700],["2022-04-28",10410.01,10410.01,10340.14,10340.14,1500],["2022-04-29",10410.01,10689.47,10410.01,10689.47,2900],["2022-05-04",10689.47,10689.47,10689.47,10689.47,5000],["2022-05-05",10689.47,10829.2,10549.74,10549.74,20400],["2022-05-06",10549.74,10549.74,10549.74,10549.74,100],["2022-05-09",10619.6,10619.6,10410.01,10410.01,36000],["2022-05-10",10549.74,10549.74,10549.74,10549.74,500],["2022-05-11",10619.6,10619.6,10479.87,10479.87,1100],["2022-05-12",10549.74,10549.74,10410.01,10410.01,12100],["2022-05-13",10549.74,10549.74,10340.14,10340.14,13100],["2022-05-16",10340.14,10410.01,10340.14,10410.01,4500],["2022-05-17",10340.14,10549.74,10340.14,10549.74,2400],["2022-05-18",10479.87,10479.87,10479.87,10479.87,0],["2022-05-19",10479.87,10479.87,10479.87,10479.87,3200],["2022-05-20",10549.74,10549.74,10479.87,10479.87,3000],["2022-05-23",10549.74,10549.74,10479.87,10479.87,3300],["2022-05-24",10549.74,10549.74,10549.74,10549.74,0],["2022-05-25",10549.74,10549.74,10549.74,10549.74,100],["2022-05-26",11297.95,11297.95,11297.95,11297.95,100],["2022-05-27",11297.95,11297.95,11297.95,11297.95,100],["2022-05-30",11223.12,11223.12,10998.66,10998.66,5900],["2022-05-31",11148.3,11148.3,11148.3,11148.3,300],["2022-06-01",11148.3,11148.3,11148.3,11148.3,1800],["2022-06-02",10474.92,10474.92,10474.92,10474.92,500],["2022-06-03",10474.92,10474.92,10474.92,10474.92,0],["2022-06-06",10849.02,10849.02,10849.02,10849.02,1000],["2022-06-07",10849.02,10849.02,10849.02,10849.02,0],["2022-06-08",10849.02,10849.02,10849.02,10849.02,0],["2022-06-09",10849.02,10849.02,10849.02,10849.02,0],["2022-06-10",10849.02,10849.02,10849.02,10849.02,0],["2022-06-13",10849.02,10849.02,10849.02,10849.02,0],["2022-06-14",10474.92,10474.92,10474.92,10474.92,100],["2022-06-15",11223.12,11223.12,11223.12,11223.12,100],["2022-06-16",11223.12,11223.12,11223.12,11223.12,100],["2022-06-17",11223.12,11223.12,11223.12,11223.12,0],["2022-06-20",10849.02,10849.02,10849.02,10849.02,200],["2022-06-21",11223.12,11223.12,11223.12,11223.12,100],["2022-06-22",11223.12,11223.12,11223.12,11223.12,100],["2022-06-23",11223.12,11223.12,11223.12,11223.12,0],["2022-06-24",11223.12,11223.12,11223.12,11223.12,0],["2022-06-27",10849.02,11223.12,10849.02,11223.12,5500],["2022-06-28",11148.3,11148.3,10849.02,10849.02,1200],["2022-06-29",10474.92,10474.92,10474.92,10474.92,3200],["2022-06-30",11073.48,11073.48,10923.84,10923.84,21400],["2022-07-01",10849.02,10849.02,10774.2,10774.2,18200],["2022-07-04",10474.92,10474.92,10474.92,10474.92,2000],["2022-07-05",10474.92,10474.92,10474.92,10474.92,0],["2022-07-06",10474.92,10474.92,10474.92,10474.92,0],["2022-07-07",10474.92,10474.92,10474.92,10474.92,0],["2022-07-08",10325.27,10325.27,10325.27,10325.27,100],["2022-07-11",9876.35,10100.81,9726.71,10100.81,5500],["2022-07-12",9352.6,9577.07,9352.6,9577.07,15500],["2022-07-13",9502.25,9502.25,9502.25,9502.25,2200],["2022-07-14",9726.71,9726.71,9726.71,9726.71,1300],["2022-07-15",10474.92,10474.92,10474.92,10474.92,100],["2022-07-18",10474.92,10474.92,10474.92,10474.92,0],["2022-07-19",10100.81,10474.92,10100.81,10474.92,3800],["2022-07-20",8679.22,10100.81,8679.22,10100.81,2300],["2022-07-21",9726.71,9726.71,9726.71,9726.71,100],["2022-07-22",9876.35,9876.35,9876.35,9876.35,2500],["2022-07-25",9726.71,9726.71,9577.07,9577.07,8200],["2022-07-26",9427.42,9427.42,9427.42,9427.42,200],["2022-07-27",9427.42,9427.42,9352.6,9352.6,4000],["2022-07-28",9502.25,9502.25,9502.25,9502.25,4000],["2022-07-29",9502.25,9502.25,9502.25,9502.25,0],["2022-08-01",9951.17,10025.99,9502.25,9726.71,23300],["2022-08-02",9726.71,9726.71,9726.71,9726.71,100],["2022-08-03",9726.71,9726.71,9726.71,9726.71,0],["2022-08-04",9726.71,9726.71,9726.71,9726.71,0],["2022-08-05",10923.84,10923.84,10923.84,10923.84,100],["2022-08-08",10100.81,10100.81,10100.81,10100.81,100],["2022-08-09",9876.35,9876.35,9726.71,9726.71,1300],["2022-08-10",9726.71,9726.71,9577.07,9577.07,3800],["2022-08-11",9577.07,9577.07,9577.07,9577.07,2000],["2022-08-12",9577.07,9577.07,9577.07,9577.07,0],["2022-08-15",9577.07,9577.07,9577.07,9577.07,0],["2022-08-16",9577.07,9577.07,9577.07,9577.07,0],["2022-08-17",9726.71,9726.71,9726.71,9726.71,1200],["2022-08-18",9726.71,9726.71,9726.71,9726.71,0],["2022-08-19",9726.71,9726.71,9726.71,9726.71,700],["2022-08-22",9726.71,9726.71,9726.71,9726.71,0],["2022-08-23",9726.71,9726.71,9726.71,9726.71,400],["2022-08-24",9726.71,9726.71,9726.71,9726.71,0],["2022-08-25",9726.71,9726.71,9726.71,9726.71,0],["2022-08-26",9726.71,9726.71,9726.71,9726.71,200],["2022-08-29",10100.81,10100.81,10100.81,10100.81,100],["2022-08-30",10100.81,10100.81,10100.81,10100.81,0],["2022-08-31",10100.81,10100.81,10100.81,10100.81,0],["2022-09-05",10100.81,10100.81,10100.81,10100.81,0],["2022-09-06",10100.81,10100.81,10100.81,10100.81,1100],["2022-09-07",10100.81,10100.81,10100.81,10100.81,0],["2022-09-08",10100.81,10100.81,10100.81,10100.81,2700],["2022-09-09",10100.81,10100.81,10100.81,10100.81,0],["2022-09-12",10100.81,10100.81,10100.81,10100.81,1100],["2022-09-13",10100.81,10100.81,10100.81,10100.81,400],["2022-09-14",10100.81,10100.81,10100.81,10100.81,0],["2022-09-15",10175.63,10175.63,10175.63,10175.63,500],["2022-09-16",10175.63,10175.63,10175.63,10175.63,0],["2022-09-19",10250.45,10250.45,10250.45,10250.45,100],["2022-09-20",10250.45,10250.45,10250.45,10250.45,300],["2022-09-21",10250.45,10250.45,10250.45,10250.45,0],["2022-09-22",10325.27,10325.27,10325.27,10325.27,600],["2022-09-23",10325.27,10325.27,10325.27,10325.27,1900],["2022-09-26",10400.1,10400.1,10400.1,10400.1,300],["2022-09-27",10400.1,10474.92,10400.1,10474.92,2200],["2022-09-28",10400.1,10474.92,10400.1,10474.92,800],["2022-09-29",10474.92,10474.92,10474.92,10474.92,3700],["2022-09-30",10474.92,10474.92,10474.92,10474.92,0],["2022-10-03",10474.92,10474.92,10474.92,10474.92,0],["2022-10-04",10474.92,10474.92,10474.92,10474.92,100],["2022-10-05",10474.92,10474.92,10474.92,10474.92,2000],["2022-10-06",10474.92,10474.92,10325.27,10325.27,6200],["2022-10-07",10325.27,10325.27,10325.27,10325.27,1000],["2022-10-10",10325.27,10325.27,10325.27,10325.27,0],["2022-10-11",10325.27,10325.27,10250.45,10325.27,4500],["2022-10-12",10250.45,10250.45,10250.45,10250.45,300],["2022-10-13",10250.45,10250.45,10250.45,10250.45,0],["2022-10-14",10474.92,10474.92,10474.92,10474.92,4253],["2022-10-17",10474.92,10474.92,10325.27,10325.27,6000],["2022-10-18",10400.1,10400.1,10325.27,10325.27,6800],["2022-10-19",10400.1,10400.1,10325.27,10325.27,4300],["2022-10-20",10325.27,10325.27,10325.27,10325.27,3600],["2022-10-21",10325.27,10325.27,10325.27,10325.27,5500],["2022-10-24",10325.27,10325.27,10250.45,10250.45,5300],["2022-10-25",10325.27,10325.27,10325.27,10325.27,0],["2022-10-26",10325.27,10325.27,10325.27,10325.27,0],["2022-10-27",10250.45,10250.45,10250.45,10250.45,2000],["2022-10-28",10250.45,10250.45,10250.45,10250.45,2000],["2022-10-31",10250.45,10250.45,10250.45,10250.45,0],["2022-11-01",10250.45,10250.45,10250.45,10250.45,0],["2022-11-02",10250.45,10250.45,10250.45,10250.45,0],["2022-11-03",10250.45,10250.45,10250.45,10250.45,200],["2022-11-04",10250.45,10250.45,10250.45,10250.45,0],["2022-11-07",10325.27,10325.27,10325.27,10325.27,100],["2022-11-08",10325.27,10325.27,10250.45,10250.45,11300],["2022-11-09",10325.27,10325.27,10325.27,10325.27,500],["2022-11-10",10474.92,10474.92,10325.27,10325.27,5200],["2022-11-11",10250.45,10474.92,10250.45,10474.92,3000],["2022-11-14",10474.92,10474.92,10325.27,10474.92,4500],["2022-11-15",10325.27,10325.27,10250.45,10325.27,10600],["2022-11-16",10250.45,10250.45,10250.45,10250.45,5000],["2022-11-17",10325.27,10325.27,10250.45,10250.45,11000],["2022-11-18",10250.45,10250.45,10250.45,10250.45,200],["2022-11-21",10250.45,10250.45,10250.45,10250.45,0],["2022-11-22",10474.92,10474.92,10175.63,10250.45,9100],["2022-11-23",10250.45,10325.27,10250.45,10250.45,5300],["2022-11-24",10325.27,10325.27,10325.27,10325.27,4000],["2022-11-25",10325.27,10325.27,10250.45,10325.27,3800],["2022-11-28",10325.27,10325.27,10325.27,10325.27,0],["2022-11-29",10325.27,10325.27,10325.27,10325.27,200],["2022-11-30",10325.27,10325.27,10325.27,10325.27,5100],["2022-12-01",10325.27,10400.1,10325.27,10325.27,9900],["2022-12-02",10325.27,10400.1,10325.27,10400.1,700],["2022-12-05",10400.1,10400.1,10400.1,10400.1,0],["2022-12-06",8903.68,10325.27,8903.68,10325.27,5800],["2022-12-07",10325.27,10325.27,10325.27,10325.27,0],["2022-12-08",10325.27,10325.27,10325.27,10325.27,3600],["2022-12-09",10325.27,10325.27,10325.27,10325.27,4700],["2022-12-12",10325.27,10400.1,10325.27,10325.27,2100],["2022-12-13",10325.27,10325.27,10325.27,10325.27,0],["2022-12-14",10325.27,10325.27,10325.27,10325.27,0],["2022-12-15",8903.68,10325.27,8903.68,10325.27,600],["2022-12-16",10474.92,10474.92,10474.92,10474.92,300],["2022-12-19",10325.27,10325.27,10250.45,10250.45,5000],["2022-12-20",10325.27,10325.27,10250.45,10250.45,8400],["2022-12-21",10325.27,10325.27,10325.27,10325.27,0],["2022-12-22",10325.27,10325.27,10250.45,10325.27,11000],["2022-12-23",10325.27,10400.1,10325.27,10325.27,4000],["2022-12-26",10250.45,10250.45,10250.45,10250.45,300],["2022-12-27",10400.1,10400.1,10325.27,10325.27,4700],["2022-12-28",10400.1,10400.1,10325.27,10325.27,4000],["2022-12-29",10325.27,10325.27,10325.27,10325.27,5800],["2022-12-30",10325.27,10325.27,10325.27,10325.27,1600],["2023-01-03",10325.27,10325.27,10325.27,10325.27,0],["2023-01-04",10325.27,10325.27,10325.27,10325.27,2200],["2023-01-05",10400.1,10400.1,10400.1,10400.1,100],["2023-01-06",10400.1,10400.1,10400.1,10400.1,0],["2023-01-09",10250.45,10250.45,9726.71,9726.71,1000],["2023-01-10",9801.53,9801.53,9801.53,9801.53,0],["2023-01-11",10100.81,10100.81,10100.81,10100.81,300],["2023-01-12",10100.81,10100.81,10100.81,10100.81,0],["2023-01-13",10100.81,10100.81,10100.81,10100.81,0],["2023-01-16",10400.1,10400.1,10400.1,10400.1,100],["2023-01-17",10325.27,10325.27,10325.27,10325.27,1100],["2023-01-18",10325.27,10325.27,10325.27,10325.27,0],["2023-01-19",10325.27,10325.27,10325.27,10325.27,0],["2023-01-27",10400.1,10400.1,10325.27,10325.27,600],["2023-01-30",10474.92,10474.92,10325.27,10325.27,10100],["2023-01-31",10325.27,10325.27,10325.27,10325.27,10000],["2023-02-01",10325.27,10325.27,10325.27,10325.27,11500],["2023-02-02",10325.27,10325.27,10325.27,10325.27,7500],["2023-02-03",10250.45,10325.27,10250.45,10325.27,7800],["2023-02-06",10325.27,10325.27,10325.27,10325.27,4000],["2023-02-07",10400.1,10400.1,10400.1,10400.1,100],["2023-02-08",10400.1,10400.1,10400.1,10400.1,0],["2023-02-09",10325.27,10400.1,10325.27,10325.27,25400],["2023-02-10",10400.1,10400.1,10325.27,10325.27,12800],["2023-02-13",10325.27,10400.1,10325.27,10400.1,5700],["2023-02-14",10400.1,10400.1,10325.27,10325.27,2000],["2023-02-15",10325.27,10325.27,10325.27,10325.27,0],["2023-02-16",10325.27,10325.27,10325.27,10325.27,0],["2023-02-17",10325.27,10325.27,10325.27,10325.27,0],["2023-02-20",10474.92,10474.92,10474.92,10474.92,300],["2023-02-21",10474.92,10474.92,10474.92,10474.92,100],["2023-02-22",10474.92,11073.48,10474.92,11073.48,20500],["2023-02-23",11073.48,11073.48,11073.48,11073.48,0],["2023-02-24",10325.27,10325.27,10325.27,10325.27,100],["2023-02-27",10325.27,10325.27,10325.27,10325.27,0],["2023-02-28",10325.27,10325.27,10325.27,10325.27,0],["2023-03-01",10325.27,10325.27,10325.27,10325.27,0],["2023-03-02",10325.27,10325.27,10325.27,10325.27,0],["2023-03-03",10325.27,10325.27,10325.27,10325.27,0],["2023-03-06",10325.27,10325.27,10325.27,10325.27,0],["2023-03-07",10325.27,10325.27,10325.27,10325.27,0],["2023-03-08",10474.92,10474.92,10474.92,10474.92,400],["2023-03-09",10624.56,10624.56,10624.56,10624.56,300],["2023-03-10",10624.56,10624.56,10624.56,10624.56,0],["2023-03-13",10624.56,10624.56,10624.56,10624.56,800],["2023-03-14",10849.02,10849.02,10849.02,10849.02,500],["2023-03-15",10849.02,10849.02,10849.02,10849.02,0],["2023-03-16",11073.48,11073.48,10624.56,10624.56,600],["2023-03-17",10699.38,10699.38,10699.38,10699.38,1000],["2023-03-20",10699.38,10699.38,10549.74,10549.74,8000],["2023-03-21",10624.56,10624.56,10624.56,10624.56,0],["2023-03-22",10624.56,10624.56,10624.56,10624.56,0],["2023-03-23",11073.48,11597.23,11073.48,11073.48,19000],["2023-03-24",11522.41,11522.41,11522.41,11522.41,0],["2023-03-27",11522.41,11522.41,11522.41,11522.41,0],["2023-03-28",11447.59,11447.59,11447.59,11447.59,200],["2023-03-29",11447.59,11447.59,11447.59,11447.59,0],["2023-03-30",11447.59,11447.59,11223.12,11223.12,800],["2023-03-31",10624.56,10624.56,10624.56,10624.56,200],["2023-04-03",11597.23,11597.23,11597.23,11597.23,100],["2023-04-04",10624.56,10624.56,10624.56,10624.56,200],["2023-04-05",10624.56,10624.56,10624.56,10624.56,0],["2023-04-06",11522.41,11522.41,10849.02,10849.02,1700],["2023-04-07",10624.56,10624.56,10624.56,10624.56,200],["2023-04-10",11971.33,11971.33,10774.2,10774.2,1700],["2023-04-11",10923.84,10923.84,10923.84,10923.84,0],["2023-04-12",10774.2,11223.12,10774.2,11223.12,1400],["2023-04-13",10774.2,10774.2,10774.2,10774.2,200],["2023-04-14",10774.2,10923.84,10774.2,10923.84,600],["2023-04-17",11597.23,11597.23,11597.23,11597.23,10400],["2023-04-18",10923.84,11597.23,10923.84,11597.23,600],["2023-04-19",11223.12,11223.12,11223.12,11223.12,500],["2023-04-20",11073.48,11073.48,11073.48,11073.48,200],["2023-04-21",11148.3,11597.23,11148.3,11597.23,4700],["2023-04-24",11223.12,11223.12,11223.12,11223.12,4700],["2023-04-25",11223.12,11223.12,11223.12,11223.12,0],["2023-04-26",11672.05,11672.05,11672.05,11672.05,3100],["2023-04-27",11971.33,13392.93,11223.12,11223.12,5800],["2023-04-28",11223.12,11223.12,11223.12,11223.12,10300],["2023-05-04",11223.12,11223.12,11223.12,11223.12,0],["2023-05-05",11223.12,11597.23,11223.12,11597.23,300],["2023-05-08",11447.59,11447.59,11447.59,11447.59,300],["2023-05-09",11447.59,11447.59,11447.59,11447.59,0],["2023-05-10",13093.65,13093.65,12869.18,12869.18,1600],["2023-05-11",12719.54,12719.54,12569.9,12644.72,1200],["2023-05-12",12719.54,12719.54,12719.54,12719.54,800],["2023-05-15",12719.54,12719.54,12719.54,12719.54,3800],["2023-05-16",12719.54,12719.54,12719.54,12719.54,200],["2023-05-17",12884.73,14206.24,12884.73,14041.05,5200],["2023-05-18",14041.05,14041.05,14041.05,14041.05,200],["2023-05-19",14041.05,14041.05,14041.05,14041.05,100],["2023-05-22",14041.05,14041.05,14041.05,14041.05,0],["2023-05-23",13215.11,13215.11,13215.11,13215.11,300],["2023-05-24",13545.49,13545.49,13545.49,13545.49,200],["2023-05-25",13545.49,13545.49,13545.49,13545.49,0],["2023-05-26",13545.49,13545.49,13545.49,13545.49,0],["2023-05-29",13875.86,13875.86,13875.86,13875.86,100],["2023-05-30",12884.73,13875.86,12884.73,13875.86,300],["2023-05-31",13215.11,13215.11,13215.11,13215.11,500],["2023-06-01",13215.11,13215.11,13215.11,13215.11,300],["2023-06-02",13215.11,13215.11,13215.11,13215.11,0],["2023-06-05",13215.11,13215.11,13215.11,13215.11,1000],["2023-06-06",13215.11,13215.11,13215.11,13215.11,2200],["2023-06-07",13215.11,13215.11,13215.11,13215.11,0],["2023-06-08",13215.11,13215.11,13215.11,13215.11,100],["2023-06-09",13215.11,13215.11,13215.11,13215.11,0],["2023-06-12",13215.11,13215.11,13215.11,13215.11,400],["2023-06-13",13215.11,13215.11,13215.11,13215.11,1000],["2023-06-14",13215.11,13215.11,13215.11,13215.11,0],["2023-06-15",13215.11,13215.11,13132.51,13132.51,5100],["2023-06-16",13132.51,13215.11,13132.51,13132.51,14500],["2023-06-19",13132.51,13132.51,13132.51,13132.51,0],["2023-06-20",13132.51,13132.51,13132.51,13132.51,100],["2023-06-21",13132.51,13132.51,13132.51,13132.51,0],["2023-06-22",12389.16,13132.51,12389.16,13132.51,2600],["2023-06-23",12554.35,12554.35,12554.35,12554.35,100],["2023-06-26",11563.22,11563.22,11563.22,11563.22,500],["2023-06-27",13215.11,13215.11,13215.11,13215.11,2200],["2023-06-28",13215.11,13793.27,13215.11,13793.27,2200],["2023-06-29",13297.7,13297.7,13297.7,13297.7,0],["2023-06-30",13215.11,13215.11,13215.11,13215.11,100],["2023-07-03",13215.11,13215.11,13215.11,13215.11,0],["2023-07-04",14867.0,14867.0,12884.73,12884.73,200],["2023-07-05",13875.86,13875.86,12389.16,12389.16,300],["2023-07-06",11645.81,11645.81,11645.81,11645.81,200],["2023-07-07",11728.41,11728.41,11728.41,11728.41,300],["2023-07-10",12389.16,12389.16,11811.0,11811.0,200],["2023-07-11",11398.03,13132.51,11398.03,13132.51,200],["2023-07-12",12306.57,12306.57,12306.57,12306.57,0],["2023-07-13",13049.92,13049.92,13049.92,13049.92,1300],["2023-07-14",13049.92,13049.92,13049.92,13049.92,200],["2023-07-17",13215.11,13215.11,13215.11,13215.11,2700],["2023-07-18",13049.92,13049.92,12967.32,12967.32,2000],["2023-07-19",13049.92,13049.92,13049.92,13049.92,0],["2023-07-20",13049.92,13049.92,13049.92,13049.92,0],["2023-07-21",13049.92,13049.92,13049.92,13049.92,0],["2023-07-24",13049.92,13049.92,12802.14,12884.73,6100],["2023-07-25",12884.73,13049.92,12884.73,13049.92,2400],["2023-07-26",12884.73,12884.73,12884.73,12884.73,500],["2023-07-27",12884.73,12884.73,12884.73,12884.73,0],["2023-07-28",12802.14,12802.14,12802.14,12802.14,300],["2023-07-31",12802.14,12802.14,12719.54,12719.54,1500],["2023-08-01",12719.54,12719.54,12719.54,12719.54,0],["2023-08-02",12719.54,12719.54,12719.54,12719.54,1400],["2023-08-03",12719.54,12719.54,12719.54,12719.54,0],["2023-08-04",12719.54,12719.54,12719.54,12719.54,0],["2023-08-07",12719.54,12719.54,12719.54,12719.54,0],["2023-08-08",12884.73,12884.73,12884.73,12884.73,400],["2023-08-09",12884.73,12884.73,12884.73,12884.73,0],["2023-08-10",12884.73,12884.73,12884.73,12884.73,0],["2023-08-11",12884.73,12884.73,12884.73,12884.73,0],["2023-08-14",13628.08,13958.46,13628.08,13958.46,1500],["2023-08-15",13710.67,13710.67,13710.67,13710.67,0],["2023-08-16",13710.67,13710.67,13710.67,13710.67,0],["2023-08-17",13628.08,13628.08,13628.08,13628.08,100],["2023-08-18",12389.16,12389.16,12389.16,12389.16,1800],["2023-08-21",12554.35,12554.35,12389.16,12389.16,1800],["2023-08-22",12471.76,12471.76,12471.76,12471.76,0],["2023-08-23",12554.35,13132.51,12554.35,13132.51,1200],["2023-08-24",12306.57,13049.92,12306.57,13049.92,6100],["2023-08-25",12719.54,12719.54,12389.16,12554.35,11000],["2023-08-28",12636.95,12636.95,12636.95,12636.95,0],["2023-08-29",12389.16,12389.16,12389.16,12389.16,300],["2023-08-30",12389.16,12389.16,12389.16,12389.16,0],["2023-08-31",12389.16,12389.16,12389.16,12389.16,0],["2023-09-05",12389.16,13215.11,12389.16,13215.11,1200],["2023-09-06",13049.92,13049.92,13049.92,13049.92,0],["2023-09-07",13049.92,13049.92,13049.92,13049.92,0],["2023-09-08",12636.95,12636.95,12636.95,12636.95,100],["2023-09-11",13132.51,13132.51,12389.16,12389.16,1000],["2023-09-12",12471.76,12471.76,12471.76,12471.76,0],["2023-09-13",12471.76,12471.76,12471.76,12471.76,1000],["2023-09-14",12471.76,12471.76,12471.76,12471.76,0],["2023-09-15",12471.76,12554.35,12471.76,12554.35,300],["2023-09-18",12636.95,12636.95,12636.95,12636.95,1000],["2023-09-19",12636.95,12636.95,12636.95,12636.95,0],["2023-09-20",12636.95,12636.95,12636.95,12636.95,0],["2023-09-21",12636.95,12636.95,12636.95,12636.95,0],["2023-09-22",12636.95,12636.95,12636.95,12636.95,0],["2023-09-25",12636.95,12636.95,12636.95,12636.95,0],["2023-09-26",12636.95,12636.95,12636.95,12636.95,300],["2023-09-27",12636.95,12636.95,12636.95,12636.95,0],["2023-09-28",12636.95,12636.95,12636.95,12636.95,0],["2023-09-29",12636.95,12636.95,12636.95,12636.95,0],["2023-10-02",12636.95,12636.95,12636.95,12636.95,0],["2023-10-03",12636.95,12636.95,12636.95,12636.95,0],["2023-10-04",12636.95,12636.95,12636.95,12636.95,0],["2023-10-05",12636.95,12636.95,12636.95,12636.95,0],["2023-10-06",12719.54,12719.54,12719.54,12719.54,24000],["2023-10-09",12719.54,12719.54,12719.54,12719.54,100],["2023-10-10",12719.54,12719.54,12719.54,12719.54,0],["2023-10-11",12719.54,12719.54,12719.54,12719.54,0],["2023-10-12",12719.54,12719.54,12719.54,12719.54,0],["2023-10-13",12719.54,12719.54,12719.54,12719.54,0],["2023-10-16",12719.54,12719.54,12719.54,12719.54,0],["2023-10-17",12719.54,12719.54,12719.54,12719.54,0],["2023-10-18",12719.54,12719.54,12719.54,12719.54,0],["2023-10-19",12719.54,12719.54,12719.54,12719.54,0],["2023-10-20",12719.54,12719.54,12719.54,12719.54,0],["2023-10-23",12719.54,12719.54,12719.54,12719.54,0],["2023-10-24",12719.54,12719.54,12719.54,12719.54,0],["2023-10-25",12719.54,12719.54,12719.54,12719.54,0],["2023-10-26",12719.54,12719.54,12719.54,12719.54,0],["2023-10-27",12719.54,12719.54,12719.54,12719.54,0],["2023-10-30",12719.54,12719.54,12719.54,12719.54,0],["2023-10-31",12719.54,12719.54,12719.54,12719.54,0],["2023-11-01",12719.54,12719.54,12719.54,12719.54,0],["2023-11-02",12719.54,12719.54,12719.54,12719.54,0],["2023-11-03",12719.54,12719.54,12719.54,12719.54,0],["2023-11-06",12719.54,12719.54,12719.54,12719.54,200],["2023-11-07",12719.54,12719.54,12719.54,12719.54,200],["2023-11-08",12719.54,12719.54,12719.54,12719.54,0],["2023-11-09",12719.54,12719.54,12719.54,12719.54,0],["2023-11-10",12719.54,12719.54,12719.54,12719.54,500],["2023-11-13",12389.16,12389.16,12389.16,12389.16,100],["2023-11-14",12389.16,12389.16,12389.16,12389.16,0],["2023-11-15",12389.16,12389.16,12389.16,12389.16,0],["2023-11-16",12389.16,12389.16,12389.16,12389.16,0],["2023-11-17",10572.09,10572.09,10572.09,10572.09,500],["2023-11-20",10572.09,10572.09,10572.09,10572.09,0],["2023-11-21",12141.38,12141.38,12141.38,12141.38,500],["2023-11-22",12141.38,12141.38,12141.38,12141.38,0],["2023-11-23",12719.54,12719.54,12719.54,12719.54,100],["2023-11-24",12389.16,12389.16,12389.16,12389.16,200],["2023-11-27",12389.16,12389.16,12389.16,12389.16,0],["2023-11-28",12389.16,12389.16,12389.16,12389.16,0],["2023-11-29",12389.16,12389.16,12389.16,12389.16,0],["2023-11-30",12389.16,12389.16,12389.16,12389.16,0],["2023-12-01",12389.16,12389.16,12389.16,12389.16,0],["2023-12-04",12389.16,12389.16,12389.16,12389.16,0],["2023-12-05",12389.16,12389.16,12389.16,12389.16,0],["2023-12-06",12554.35,12554.35,12389.16,12389.16,1000],["2023-12-07",12389.16,12389.16,12389.16,12389.16,1200],["2023-12-08",12389.16,12389.16,12389.16,12389.16,0],["2023-12-11",12389.16,12389.16,12389.16,12389.16,0],["2023-12-12",12802.14,12802.14,12802.14,12802.14,1000],["2023-12-13",12802.14,12802.14,12802.14,12802.14,0],["2023-12-14",12802.14,12802.14,12802.14,12802.14,500],["2023-12-15",12802.14,12802.14,12802.14,12802.14,1000],["2023-12-18",12802.14,12802.14,12802.14,12802.14,0],["2023-12-19",12802.14,12802.14,12802.14,12802.14,200],["2023-12-20",12802.14,12802.14,12802.14,12802.14,0],["2023-12-21",12802.14,12802.14,12802.14,12802.14,1500],["2023-12-22",12802.14,12802.14,12471.76,12471.76,6300],["2023-12-25",12636.95,12636.95,12636.95,12636.95,0],["2023-12-26",12636.95,12636.95,12636.95,12636.95,0],["2023-12-27",12636.95,12636.95,12636.95,12636.95,0],["2023-12-28",14041.05,14041.05,14041.05,14041.05,100],["2023-12-29",14041.05,14041.05,14041.05,14041.05,0],["2024-01-02",14041.05,14041.05,14041.05,14041.05,0],["2024-01-03",12884.73,13215.11,12884.73,13215.11,1100],["2024-01-04",12884.73,12884.73,12884.73,12884.73,1000],["2024-01-05",12884.73,12884.73,12884.73,12884.73,0],["2024-01-08",13215.11,13215.11,13215.11,13215.11,3100],["2024-01-09",12802.14,12802.14,12802.14,12802.14,1700],["2024-01-10",12802.14,12802.14,12802.14,12802.14,0],["2024-01-11",12802.14,12802.14,12802.14,12802.14,2400],["2024-01-12",12389.16,12802.14,12389.16,12802.14,2900],["2024-01-15",12719.54,12802.14,12636.95,12636.95,4000],["2024-01-16",12884.73,12884.73,12884.73,12884.73,100],["2024-01-17",12884.73,12884.73,12884.73,12884.73,0],["2024-01-18",12884.73,12884.73,12884.73,12884.73,600],["2024-01-19",12884.73,12884.73,12884.73,12884.73,0],["2024-01-22",12884.73,12884.73,12884.73,12884.73,0],["2024-01-23",12884.73,12884.73,12884.73,12884.73,100],["2024-01-24",12884.73,12884.73,12884.73,12884.73,0],["2024-01-25",13215.11,13215.11,13215.11,13215.11,2700],["2024-01-26",13215.11,13215.11,13215.11,13215.11,9000],["2024-01-29",12967.32,12967.32,12967.32,12967.32,100],["2024-01-30",13215.11,13215.11,13215.11,13215.11,1200],["2024-01-31",13049.92,13049.92,13049.92,13049.92,1000],["2024-02-01",13049.92,13049.92,13049.92,13049.92,0],["2024-02-02",12884.73,12884.73,12884.73,12884.73,300],["2024-02-05",12967.32,13297.7,12967.32,13215.11,21400],["2024-02-06",13049.92,13049.92,13049.92,13049.92,700],["2024-02-07",13628.08,13628.08,13628.08,13628.08,100],["2024-02-15",13628.08,13628.08,13628.08,13628.08,5000],["2024-02-16",13628.08,13710.67,13628.08,13710.67,2600],["2024-02-19",13297.7,13380.3,13297.7,13380.3,3700],["2024-02-20",13380.3,13380.3,13380.3,13380.3,0],["2024-02-21",13380.3,13380.3,13380.3,13380.3,0],["2024-02-22",13380.3,13380.3,13380.3,13380.3,100],["2024-02-23",13380.3,13462.89,13380.3,13462.89,29500],["2024-02-26",13462.89,13462.89,13462.89,13462.89,0],["2024-02-27",13628.08,13793.27,13628.08,13793.27,7200],["2024-02-28",13710.67,13958.46,13710.67,13958.46,4400],["2024-02-29",13958.46,13958.46,13958.46,13958.46,0],["2024-03-01",13958.46,13958.46,13958.46,13958.46,0],["2024-03-04",14206.24,14206.24,14206.24,14206.24,100],["2024-03-05",14206.24,14206.24,14206.24,14206.24,0],["2024-03-06",14206.24,14867.0,14206.24,14867.0,600],["2024-03-07",14288.84,14288.84,14288.84,14288.84,1500],["2024-03-08",14288.84,14288.84,14288.84,14288.84,0],["2024-03-11",14288.84,14288.84,14288.84,14288.84,1000],["2024-03-12",14288.84,14288.84,14288.84,14288.84,0],["2024-03-13",14867.0,14867.0,14867.0,14867.0,100],["2024-03-14",14867.0,14867.0,14867.0,14867.0,0],["2024-03-15",14867.0,14867.0,14867.0,14867.0,0],["2024-03-18",13793.27,14784.4,13793.27,14784.4,300],["2024-03-19",13875.86,14701.81,13875.86,14701.81,2600],["2024-03-20",14123.65,14784.4,14123.65,14784.4,200],["2024-03-21",14123.65,14123.65,14123.65,14123.65,600],["2024-03-22",14123.65,14123.65,14123.65,14123.65,100],["2024-03-25",14123.65,14123.65,14123.65,14123.65,0],["2024-03-26",14123.65,14123.65,14123.65,14123.65,600],["2024-03-27",14536.62,14536.62,14536.62,14536.62,700],["2024-03-28",14619.21,14867.0,14123.65,14867.0,14400],["2024-03-29",14288.84,14454.02,14288.84,14454.02,200],["2024-04-01",14371.43,14371.43,14371.43,14371.43,0],["2024-04-02",14288.84,14371.43,14288.84,14371.43,1000],["2024-04-03",14371.43,14371.43,14371.43,14371.43,0],["2024-04-04",14784.4,15692.94,14784.4,15692.94,7600],["2024-04-05",14288.84,14288.84,14288.84,14288.84,200],["2024-04-08",14701.81,14701.81,14701.81,14701.81,900],["2024-04-09",14288.84,14288.84,14288.84,14288.84,1000],["2024-04-10",14288.84,14288.84,14288.84,14288.84,0],["2024-04-11",15692.94,15692.94,14867.0,14867.0,32403],["2024-04-12",14288.84,14288.84,14288.84,14288.84,100],["2024-04-15",14288.84,14288.84,14288.84,14288.84,0],["2024-04-16",14288.84,14288.84,14288.84,14288.84,0],["2024-04-17",14867.0,14867.0,14867.0,14867.0,6600],["2024-04-19",14867.0,14867.0,14867.0,14867.0,0],["2024-04-22",14867.0,14867.0,14867.0,14867.0,0],["2024-04-23",14867.0,14867.0,14867.0,14867.0,0],["2024-04-24",14867.0,14867.0,14867.0,14867.0,0],["2024-04-25",14867.0,14867.0,14867.0,14867.0,700],["2024-04-26",14867.0,14867.0,14867.0,14867.0,2600],["2024-05-02",14454.02,14454.02,14454.02,14454.02,100],["2024-05-03",14454.02,14454.02,14454.02,14454.02,0],["2024-05-06",14454.02,14454.02,14454.02,14454.02,0],["2024-05-07",14454.02,14454.02,14454.02,14454.02,0],["2024-05-08",14454.02,14454.02,14454.02,14454.02,0],["2024-05-09",14536.62,14536.62,14536.62,14536.62,3800],["2024-05-10",14536.62,14536.62,14536.62,14536.62,0],["2024-05-13",14536.62,14536.62,14536.62,14536.62,0],["2024-05-14",14536.62,14536.62,14536.62,14536.62,500],["2024-05-15",14536.62,14536.62,14536.62,14536.62,0],["2024-05-16",14536.62,14536.62,14536.62,14536.62,0],["2024-05-17",14536.62,14536.62,14536.62,14536.62,0],["2024-05-20",14536.62,14536.62,14536.62,14536.62,0],["2024-05-21",14536.62,14536.62,14536.62,14536.62,0],["2024-05-22",14536.62,14536.62,14536.62,14536.62,0],["2024-05-23",14536.62,14536.62,14536.62,14536.62,0],["2024-05-24",14536.62,14536.62,14536.62,14536.62,0],["2024-05-27",14713.89,14713.89,14713.89,14713.89,400],["2024-05-28",14713.89,14713.89,14713.89,14713.89,0],["2024-05-29",14713.89,14713.89,14713.89,14713.89,0],["2024-05-30",14713.89,14713.89,14713.89,14713.89,8600],["2024-05-31",14713.89,14713.89,14713.89,14713.89,0],["2024-06-03",15688.91,15688.91,15688.91,15688.91,500],["2024-06-04",15688.91,15688.91,15688.91,15688.91,0],["2024-06-05",14802.53,14802.53,14713.89,14713.89,4000],["2024-06-06",15688.91,15688.91,14802.53,14802.53,700],["2024-06-07",15068.45,15068.45,15068.45,15068.45,0],["2024-06-10",15068.45,15068.45,15068.45,15068.45,0],["2024-06-11",15068.45,15068.45,15068.45,15068.45,0],["2024-06-12",15688.91,15688.91,15688.91,15688.91,100],["2024-06-13",15688.91,15688.91,15688.91,15688.91,0],["2024-06-14",15688.91,15688.91,15688.91,15688.91,0],["2024-06-17",15688.91,15688.91,15688.91,15688.91,0],["2024-06-18",15068.45,15068.45,15068.45,15068.45,100],["2024-06-19",15068.45,15068.45,15068.45,15068.45,0],["2024-06-20",15688.91,15777.55,15688.91,15777.55,1400],["2024-06-21",15688.91,15688.91,15688.91,15688.91,0],["2024-06-24",15688.91,15688.91,15688.91,15688.91,0],["2024-06-25",15688.91,15688.91,15688.91,15688.91,155000],["2024-06-26",15688.91,15688.91,15688.91,15688.91,184000],["2024-06-27",15688.91,15688.91,14713.89,14713.89,48127],["2024-06-28",15423.0,15423.0,15423.0,15423.0,100],["2024-07-01",15423.0,15423.0,15423.0,15423.0,120000],["2024-07-02",15423.0,15423.0,15423.0,15423.0,0],["2024-07-03",15423.0,15423.0,15423.0,15423.0,120000],["2024-07-04",15423.0,15423.0,15423.0,15423.0,1331],["2024-07-05",15423.0,15423.0,15423.0,15423.0,0],["2024-07-08",15688.91,15688.91,15688.91,15688.91,96415],["2024-07-09",15688.91,15688.91,15688.91,15688.91,0],["2024-07-10",15688.91,15688.91,15688.91,15688.91,0],["2024-07-11",15688.91,15688.91,15688.91,15688.91,0],["2024-07-12",15688.91,15688.91,15688.91,15688.91,0],["2024-07-15",15688.91,15688.91,15688.91,15688.91,0],["2024-07-16",15688.91,15688.91,15688.91,15688.91,600],["2024-07-17",15688.91,15688.91,15688.91,15688.91,0],["2024-07-18",15245.72,15245.72,15157.08,15245.72,1000],["2024-07-19",15245.72,15245.72,15245.72,15245.72,1000],["2024-07-22",15245.72,15245.72,15245.72,15245.72,1000],["2024-07-23",15245.72,15245.72,15245.72,15245.72,900],["2024-07-24",15245.72,15245.72,15245.72,15245.72,0],["2024-07-25",15245.72,15245.72,15245.72,15245.72,10000],["2024-07-26",15245.72,15245.72,15245.72,15245.72,1996],["2024-07-29",15245.72,15245.72,15245.72,15245.72,0],["2024-07-30",15245.72,15245.72,15245.72,15245.72,0],["2024-07-31",15334.36,15334.36,15334.36,15334.36,100],["2024-08-01",15334.36,15334.36,15334.36,15334.36,0],["2024-08-02",15334.36,15334.36,15334.36,15334.36,200],["2024-08-05",15334.36,15334.36,15334.36,15334.36,0],["2024-08-06",15334.36,15334.36,15334.36,15334.36,0],["2024-08-07",15334.36,15334.36,15334.36,15334.36,0],["2024-08-08",15334.36,15334.36,15334.36,15334.36,0],["2024-08-09",15334.36,15334.36,15334.36,15334.36,0],["2024-08-12",15334.36,15334.36,15334.36,15334.36,0],["2024-08-13",15334.36,15334.36,15334.36,15334.36,1300],["2024-08-14",15511.64,15511.64,15334.36,15334.36,700],["2024-08-15",15423.0,15423.0,15423.0,15423.0,3000],["2024-08-16",15423.0,15423.0,15423.0,15423.0,0],["2024-08-19",15423.0,15423.0,15423.0,15423.0,14553],["2024-08-20",15423.0,15423.0,15423.0,15423.0,0],["2024-08-21",15423.0,15423.0,15423.0,15423.0,0],["2024-08-22",15423.0,15423.0,15423.0,15423.0,0],["2024-08-23",15423.0,15423.0,15423.0,15423.0,0],["2024-08-26",15423.0,15423.0,15423.0,15423.0,0],["2024-08-27",15423.0,15423.0,15423.0,15423.0,72535],["2024-08-28",15423.0,15423.0,15423.0,15423.0,0],["2024-08-29",15423.0,15423.0,15423.0,15423.0,0],["2024-08-30",15423.0,15423.0,15423.0,15423.0,0],["2024-09-04",15511.64,15511.64,15511.64,15511.64,100],["2024-09-05",15511.64,15511.64,15511.64,15511.64,200],["2024-09-06",15511.64,15511.64,15511.64,15511.64,0],["2024-09-09",15511.64,15511.64,15511.64,15511.64,0],["2024-09-10",15511.64,15511.64,15511.64,15511.64,0],["2024-09-11",15511.64,15511.64,15511.64,15511.64,0],["2024-09-12",15511.64,15511.64,15423.0,15423.0,3900],["2024-09-13",15511.64,15511.64,15511.64,15511.64,0],["2024-09-16",15511.64,15511.64,15511.64,15511.64,600],["2024-09-17",15511.64,15511.64,15511.64,15511.64,0],["2024-09-18",15511.64,15511.64,15511.64,15511.64,0],["2024-09-19",15511.64,15511.64,15511.64,15511.64,0],["2024-09-20",15511.64,15511.64,15511.64,15511.64,0],["2024-09-23",15511.64,15511.64,15511.64,15511.64,0],["2024-09-24",15511.64,15511.64,15511.64,15511.64,0],["2024-09-25",15511.64,15511.64,15511.64,15511.64,0],["2024-09-26",15511.64,15511.64,15511.64,15511.64,0],["2024-09-27",15511.64,15511.64,15511.64,15511.64,0],["2024-09-30",15511.64,15511.64,15511.64,15511.64,200],["2024-10-01",15511.64,15511.64,15511.64,15511.64,0],["2024-10-02",15511.64,15511.64,15511.64,15511.64,0],["2024-10-03",15511.64,15511.64,15511.64,15511.64,300],["2024-10-04",15511.64,15511.64,15511.64,15511.64,0],["2024-10-07",15511.64,15511.64,15511.64,15511.64,0],["2024-10-08",15511.64,15511.64,15511.64,15511.64,0],["2024-10-09",15511.64,15511.64,15511.64,15511.64,1884],["2024-10-10",15954.83,15954.83,15954.83,15954.83,1000],["2024-10-11",15954.83,15954.83,15954.83,15954.83,0],["2024-10-14",15954.83,15954.83,15954.83,15954.83,200],["2024-10-15",15511.64,15511.64,15511.64,15511.64,100],["2024-10-16",15511.64,15511.64,15511.64,15511.64,0],["2024-10-17",15511.64,15511.64,15511.64,15511.64,0],["2024-10-18",15511.64,15511.64,15511.64,15511.64,0],["2024-10-21",15511.64,15511.64,15511.64,15511.64,0],["2024-10-22",15511.64,15511.64,15511.64,15511.64,0],["2024-10-23",16043.46,16043.46,16043.46,16043.46,800],["2024-10-24",15688.91,15688.91,15688.91,15688.91,100],["2024-10-25",15688.91,15688.91,15688.91,15688.91,0],["2024-10-28",15688.91,15688.91,15688.91,15688.91,9800],["2024-10-29",15688.91,15688.91,15688.91,15688.91,0],["2024-10-30",15688.91,15688.91,15688.91,15688.91,4100],["2024-10-31",15688.91,15688.91,15688.91,15688.91,0],["2024-11-01",15688.91,15688.91,15688.91,15688.91,0],["2024-11-04",15688.91,15688.91,15688.91,15688.91,0],["2024-11-05",15688.91,15688.91,15688.91,15688.91,0],["2024-11-06",15688.91,15688.91,15688.91,15688.91,0],["2024-11-07",16398.01,16398.01,16398.01,16398.01,400],["2024-11-08",15777.55,15777.55,15777.55,15777.55,1431],["2024-11-11",16841.2,16841.2,16841.2,16841.2,1000],["2024-11-12",16575.29,16575.29,16309.38,16309.38,7600],["2024-11-13",16486.65,16486.65,16486.65,16486.65,0],["2024-11-14",15777.55,15777.55,15777.55,15777.55,100],["2024-11-15",17638.95,17993.5,16575.29,16575.29,12200],["2024-11-18",15866.19,15866.19,15866.19,15866.19,200],["2024-11-19",15866.19,15866.19,15866.19,15866.19,0],["2024-11-20",15866.19,15866.19,15866.19,15866.19,0],["2024-11-21",15866.19,15866.19,15866.19,15866.19,0],["2024-11-22",15866.19,15866.19,15866.19,15866.19,0],["2024-11-25",16486.65,16486.65,16132.1,16132.1,2600],["2024-11-26",16309.38,16309.38,16309.38,16309.38,0],["2024-11-27",16486.65,16486.65,16486.65,16486.65,100],["2024-11-28",16486.65,16486.65,16486.65,16486.65,0],["2024-11-29",16841.2,17018.48,16841.2,17018.48,1500],["2024-12-02",16841.2,16841.2,16841.2,16841.2,0],["2024-12-03",16929.84,16929.84,15954.83,15954.83,300],["2024-12-04",16132.1,16132.1,16132.1,16132.1,100],["2024-12-05",17018.48,17727.58,16841.2,16841.2,500],["2024-12-06",17107.12,17107.12,17107.12,17107.12,0],["2024-12-09",15954.83,15954.83,15954.83,15954.83,100],["2024-12-10",17727.58,17727.58,17727.58,17727.58,2400],["2024-12-11",18170.77,18170.77,17638.95,17638.95,26500],["2024-12-12",16929.84,17727.58,16929.84,17727.58,200],["2024-12-13",17373.03,17373.03,17284.39,17284.39,1500],["2024-12-16",17284.39,17638.95,17284.39,17284.39,2000],["2024-12-17",17284.39,17284.39,17284.39,17284.39,1000],["2024-12-18",17284.39,17284.39,17284.39,17284.39,1600],["2024-12-19",17284.39,17284.39,17284.39,17284.39,0],["2024-12-20",17727.58,17727.58,17727.58,17727.58,500],["2024-12-23",20386.72,20386.72,17550.31,17550.31,400],["2024-12-24",17727.58,17727.58,17727.58,17727.58,1500],["2024-12-25",17727.58,17727.58,17727.58,17727.58,500],["2024-12-26",17727.58,17727.58,17727.58,17727.58,0],["2024-12-27",17727.58,17727.58,17727.58,17727.58,0],["2024-12-30",17727.58,17727.58,17727.58,17727.58,1000],["2024-12-31",17727.58,17727.58,17727.58,17727.58,0],["2025-01-02",17727.58,17727.58,17727.58,17727.58,0],["2025-01-03",17727.58,17727.58,17727.58,17727.58,0],["2025-01-06",17904.86,17904.86,17904.86,17904.86,1000],["2025-01-07",17904.86,17904.86,17904.86,17904.86,0],["2025-01-08",19766.26,19766.26,18259.41,18259.41,200],["2025-01-09",17727.58,17727.58,17727.58,17727.58,400],["2025-01-10",18525.32,18525.32,18525.32,18525.32,100],["2025-01-13",18613.96,18613.96,18613.96,18613.96,3900],["2025-01-14",18613.96,18613.96,18613.96,18613.96,0],["2025-01-15",18613.96,18613.96,18613.96,18613.96,0],["2025-01-16",18702.6,18791.24,18702.6,18791.24,1100],["2025-01-17",18791.24,18791.24,18791.24,18791.24,0],["2025-01-20",18791.24,18791.24,18791.24,18791.24,0],["2025-01-21",18791.24,18791.24,18791.24,18791.24,0],["2025-01-22",18791.24,18791.24,18791.24,18791.24,100],["2025-01-23",18791.24,18791.24,18791.24,18791.24,0],["2025-01-24",18791.24,18791.24,18791.24,18791.24,0],["2025-02-03",18791.24,18791.24,18791.24,18791.24,0],["2025-02-04",18791.24,18791.24,18791.24,18791.24,0],["2025-02-05",18791.24,18791.24,18791.24,18791.24,0],["2025-02-06",18791.24,18791.24,18791.24,18791.24,0],["2025-02-07",18879.88,18879.88,18879.88,18879.88,200],["2025-02-10",18879.88,18879.88,18879.88,18879.88,0],["2025-02-11",19943.53,19943.53,19943.53,19943.53,100],["2025-02-12",19943.53,19943.53,19943.53,19943.53,0],["2025-02-13",19943.53,19943.53,19943.53,19943.53,100],["2025-02-14",22602.67,22602.67,22602.67,22602.67,100],["2025-02-17",19323.07,19323.07,19323.07,19323.07,100],["2025-02-18",19323.07,19323.07,19323.07,19323.07,100],["2025-02-19",19323.07,19323.07,19323.07,19323.07,0],["2025-02-20",19323.07,19323.07,19323.07,19323.07,0],["2025-02-21",19323.07,19323.07,19323.07,19323.07,0],["2025-02-24",19323.07,19323.07,19323.07,19323.07,0],["2025-02-25",19323.07,19323.07,19323.07,19323.07,0],["2025-02-26",19323.07,19323.07,19323.07,19323.07,0],["2025-02-27",19323.07,19323.07,19323.07,19323.07,0],["2025-02-28",20386.72,20386.72,20386.72,20386.72,300],["2025-03-03",20386.72,20386.72,20386.72,20386.72,200],["2025-03-04",20386.72,20386.72,20386.72,20386.72,500],["2025-03-05",21716.29,21716.29,21716.29,21716.29,100],["2025-03-06",21716.29,21716.29,21716.29,21716.29,0],["2025-03-07",21716.29,21716.29,21716.29,21716.29,0],["2025-03-10",21716.29,21716.29,21716.29,21716.29,400],["2025-03-11",21716.29,21716.29,21716.29,21716.29,0],["2025-03-12",21716.29,21716.29,21716.29,21716.29,0],["2025-03-13",21716.29,21716.29,21716.29,21716.29,0],["2025-03-14",21716.29,21716.29,21716.29,21716.29,0],["2025-03-17",21716.29,21716.29,21716.29,21716.29,0],["2025-03-18",21716.29,21716.29,21716.29,21716.29,0],["2025-03-19",21716.29,21716.29,21716.29,21716.29,0],["2025-03-20",20564.0,21716.29,20564.0,21716.29,300],["2025-03-21",20564.0,22159.48,20564.0,22159.48,800],["2025-03-24",20564.0,20564.0,20564.0,20564.0,100],["2025-03-25",21716.29,21716.29,21716.29,21716.29,400],["2025-03-26",21716.29,21716.29,21716.29,21716.29,0],["2025-03-27",21716.29,21716.29,21716.29,21716.29,400],["2025-03-28",21716.29,21716.29,21716.29,21716.29,0],["2025-03-31",21716.29,21716.29,21716.29,21716.29,0],["2025-04-01",22159.48,22159.48,21716.29,21716.29,1000],["2025-04-02",22070.84,22070.84,22070.84,22070.84,0],["2025-04-03",21539.01,21539.01,21539.01,21539.01,400],["2025-04-04",21539.01,21539.01,21539.01,21539.01,0],["2025-04-08",21539.01,21539.01,21539.01,21539.01,0],["2025-04-09",21539.01,21539.01,21539.01,21539.01,0],["2025-04-10",20741.27,21716.29,20741.27,21716.29,400],["2025-04-11",20741.27,21804.93,20741.27,21804.93,1600],["2025-04-14",21716.29,21804.93,21716.29,21804.93,700],["2025-04-15",22159.48,22159.48,22159.48,22159.48,200],["2025-04-16",22159.48,22159.48,22159.48,22159.48,400],["2025-04-17",22159.48,22159.48,22159.48,22159.48,0],["2025-04-18",23045.86,23045.86,23045.86,23045.86,500],["2025-04-21",23045.86,23045.86,23045.86,23045.86,1000],["2025-04-22",23045.86,23045.86,23045.86,23045.86,0],["2025-04-23",23045.86,23045.86,23045.86,23045.86,0],["2025-04-24",23045.86,23045.86,23045.86,23045.86,0],["2025-04-25",23134.5,23134.5,23134.5,23134.5,100],["2025-04-28",23134.5,23134.5,23134.5,23134.5,0],["2025-04-29",23932.24,23932.24,23223.13,23223.13,1600],["2025-05-05",23489.05,23489.05,23489.05,23489.05,100],["2025-05-06",23754.96,23843.6,23754.96,23754.96,1700],["2025-05-07",25351.15,25351.15,25351.15,25351.15,100],["2025-05-08",25351.15,25351.15,25351.15,25351.15,0],["2025-05-09",23942.75,25351.15,23942.75,25351.15,3200],["2025-05-12",23473.28,23473.28,23473.28,23473.28,100],["2025-05-13",23473.28,23473.28,23473.28,23473.28,0],["2025-05-14",23473.28,25351.15,23473.28,25351.15,300],["2025-05-15",24881.68,25351.15,23473.28,23473.28,1600],["2025-05-16",25351.15,27135.11,24412.21,24412.21,4700],["2025-05-19",24506.11,24506.11,24506.11,24506.11,2000],["2025-05-20",23473.28,23473.28,23473.28,23473.28,200],["2025-05-21",23473.28,23473.28,23473.28,23473.28,10100],["2025-05-22",23473.28,23473.28,23473.28,23473.28,0],["2025-05-23",23473.28,23473.28,23473.28,23473.28,0],["2025-05-26",23473.28,23473.28,23473.28,23473.28,0],["2025-05-27",23473.28,23473.28,23473.28,23473.28,0],["2025-05-28",23473.28,23473.28,23473.28,23473.28,1200],["2025-05-29",23473.28,26290.08,23473.28,26290.08,1600],["2025-05-30",26290.08,26290.08,26290.08,26290.08,16300],["2025-06-02",26290.08,26290.08,26290.08,26290.08,3000],["2025-06-03",26290.08,26290.08,26290.08,26290.08,23000],["2025-06-04",25351.15,25351.15,25351.15,25351.15,100],["2025-06-05",25351.15,25351.15,23473.28,23473.28,1100],["2025-06-06",23473.28,23473.28,23473.28,23473.28,500],["2025-06-09",23473.28,23473.28,23473.28,23473.28,1000],["2025-06-10",23473.28,23473.28,23473.28,23473.28,1100],["2025-06-11",23473.28,23473.28,23473.28,23473.28,0],["2025-06-12",23473.28,23473.28,23473.28,23473.28,1000],["2025-06-13",23473.28,23473.28,23473.28,23473.28,0],["2025-06-16",23473.28,23473.28,23473.28,23473.28,0],["2025-06-17",22534.35,22534.35,22534.35,22534.35,100],["2025-06-18",22534.35,22534.35,22534.35,22534.35,0],["2025-06-19",22534.35,22534.35,22534.35,22534.35,0],["2025-06-20",22534.35,22534.35,22534.35,22534.35,0],["2025-06-23",22534.35,22534.35,22534.35,22534.35,0],["2025-06-24",22534.35,22534.35,22534.35,22534.35,0],["2025-06-25",22534.35,22534.35,22534.35,22534.35,0],["2025-06-26",22534.35,22534.35,22534.35,22534.35,0],["2025-06-27",22534.35,22534.35,22534.35,22534.35,0],["2025-06-30",23003.82,23003.82,23003.82,23003.82,100],["2025-07-01",23473.28,23473.28,23473.28,23473.28,1900],["2025-07-02",23473.28,23473.28,23473.28,23473.28,0],["2025-07-03",23473.28,23473.28,23473.28,23473.28,0],["2025-07-04",23003.82,23003.82,23003.82,23003.82,1000],["2025-07-07",22064.89,22064.89,21595.42,21595.42,300],["2025-07-08",20656.49,23473.28,20656.49,23473.28,1100],["2025-07-09",22064.89,22064.89,22064.89,22064.89,0],["2025-07-10",23473.28,23473.28,23473.28,23473.28,1000],["2025-07-11",23473.28,23473.28,23473.28,23473.28,0],["2025-07-14",23473.28,23473.28,23473.28,23473.28,0],["2025-07-15",23473.28,23473.28,23473.28,23473.28,0],["2025-07-16",23473.28,23473.28,23473.28,23473.28,0],["2025-07-17",23473.28,23473.28,23473.28,23473.28,0],["2025-07-18",23473.28,23473.28,23473.28,23473.28,1700],["2025-07-21",24412.21,24412.21,24412.21,24412.21,100],["2025-07-22",25351.15,25351.15,25351.15,25351.15,100],["2025-07-23",24412.21,24412.21,24412.21,24412.21,1000],["2025-07-24",24224.43,24224.43,24224.43,24224.43,200],["2025-07-25",22722.14,24224.43,22534.35,24224.43,1300],["2025-07-28",22909.92,22909.92,22909.92,22909.92,200],["2025-07-29",24318.32,25351.15,24318.32,25351.15,4400],["2025-07-30",23473.28,23473.28,23473.28,23473.28,1000],["2025-07-31",24881.68,24881.68,24881.68,24881.68,300],["2025-08-01",23473.28,23473.28,23473.28,23473.28,3400],["2025-08-04",24412.21,24412.21,24412.21,24412.21,200],["2025-08-05",25351.15,25351.15,25351.15,25351.15,200],["2025-08-06",24881.68,24881.68,23473.28,23473.28,1800],["2025-08-07",23473.28,23473.28,23473.28,23473.28,1800],["2025-08-08",23473.28,23473.28,23473.28,23473.28,400],["2025-08-11",23473.28,23473.28,23473.28,23473.28,200],["2025-08-12",23473.28,23473.28,23473.28,23473.28,5800],["2025-08-13",23473.28,23473.28,23473.28,23473.28,0],["2025-08-14",23473.28,23473.28,23473.28,23473.28,500],["2025-08-15",23473.28,23473.28,23473.28,23473.28,0],["2025-08-18",23473.28,23473.28,23473.28,23473.28,200],["2025-08-19",24412.21,24412.21,24130.53,24130.53,300],["2025-08-20",23473.28,23473.28,23473.28,23473.28,600],["2025-08-21",23473.28,23473.28,23473.28,23473.28,3094],["2025-08-22",23473.28,23473.28,23285.5,23285.5,200],["2025-08-25",23379.39,23379.39,23379.39,23379.39,0],["2025-08-26",23379.39,23379.39,23379.39,23379.39,0],["2025-08-27",23003.82,23003.82,23003.82,23003.82,100],["2025-08-28",23473.28,23473.28,23473.28,23473.28,8400],["2025-08-29",23473.28,23473.28,23473.28,23473.28,0],["2025-09-03",23473.28,23473.28,23473.28,23473.28,300],["2025-09-04",23473.28,23473.28,23473.28,23473.28,0],["2025-09-05",23473.28,23473.28,23473.28,23473.28,0],["2025-09-08",23473.28,23473.28,23473.28,23473.28,0],["2025-09-09",23473.28,23473.28,23473.28,23473.28,0],["2025-09-10",23473.28,23473.28,23473.28,23473.28,0],["2025-09-11",23473.28,23473.28,23473.28,23473.28,0],["2025-09-12",23473.28,23473.28,23473.28,23473.28,0],["2025-09-15",22440.46,22440.46,22440.46,22440.46,100],["2025-09-16",22440.46,22440.46,22440.46,22440.46,0],["2025-09-17",19717.56,19717.56,19717.56,19717.56,100],["2025-09-18",19717.56,19717.56,19717.56,19717.56,0],["2025-09-19",16994.66,16994.66,16994.66,16994.66,100],["2025-09-22",16994.66,16994.66,16994.66,16994.66,0],["2025-09-23",18778.63,18778.63,18778.63,18778.63,100],["2025-09-24",20750.38,20750.38,20750.38,20750.38,200],["2025-09-25",22534.35,22534.35,22534.35,22534.35,100],["2025-09-26",23473.28,23473.28,23473.28,23473.28,2700],["2025-09-29",26947.33,26947.33,26759.54,26759.54,300],["2025-09-30",26853.44,26853.44,26853.44,26853.44,0],["2025-10-01",26853.44,26853.44,26853.44,26853.44,0],["2025-10-02",26853.44,26853.44,26853.44,26853.44,0],["2025-10-03",26853.44,26853.44,26853.44,26853.44,0],["2025-10-06",26853.44,26853.44,26853.44,26853.44,0],["2025-10-07",26853.44,26853.44,26853.44,26853.44,0],["2025-10-08",26853.44,26853.44,26853.44,26853.44,0],["2025-10-09",26853.44,26853.44,26853.44,26853.44,0],["2025-10-10",26853.44,26853.44,26853.44,26853.44,0],["2025-10-13",25351.15,25351.15,25351.15,25351.15,19000],["2025-10-14",25351.15,25351.15,25351.15,25351.15,0],["2025-10-15",24975.57,24975.57,24975.57,24975.57,200],["2025-10-16",24412.21,24412.21,24412.21,24412.21,17100],["2025-10-17",24412.21,24412.21,24412.21,24412.21,0],["2025-10-20",24412.21,24412.21,24412.21,24412.21,0],["2025-10-21",24412.21,24412.21,24412.21,24412.21,0],["2025-10-22",24412.21,24412.21,24412.21,24412.21,0],["2025-10-23",24881.68,24881.68,24881.68,24881.68,200],["2025-10-24",24881.68,24881.68,24881.68,24881.68,200],["2025-10-27",24881.68,24881.68,24881.68,24881.68,100],["2025-10-28",24318.32,24318.32,24318.32,24318.32,100],["2025-10-29",24318.32,24318.32,24318.32,24318.32,0],["2025-10-30",24318.32,24318.32,24318.32,24318.32,0],["2025-10-31",24318.32,24318.32,24318.32,24318.32,100],["2025-11-03",24318.32,24318.32,24318.32,24318.32,0],["2025-11-04",24318.32,24318.32,24318.32,24318.32,300],["2025-11-05",24318.32,24318.32,24318.32,24318.32,0],["2025-11-06",24318.32,24318.32,24318.32,24318.32,1100],["2025-11-07",24318.32,24318.32,24318.32,24318.32,0],["2025-11-10",24318.32,24318.32,24318.32,24318.32,0],["2025-11-11",24318.32,24318.32,24318.32,24318.32,0],["2025-11-12",24318.32,24318.32,24318.32,24318.32,0],["2025-11-13",24318.32,24318.32,24318.32,24318.32,0],["2025-11-14",24318.32,24318.32,24318.32,24318.32,0],["2025-11-17",23942.75,23942.75,23942.75,23942.75,1600],["2025-11-18",23942.75,23942.75,23942.75,23942.75,500],["2025-11-19",23942.75,23942.75,23942.75,23942.75,0],["2025-11-20",23942.75,23942.75,23942.75,23942.75,0],["2025-11-21",23473.28,23473.28,23473.28,23473.28,200],["2025-11-24",23473.28,23473.28,23473.28,23473.28,0],["2025-11-25",25351.15,25351.15,23473.28,23473.28,200],["2025-11-26",24412.21,24412.21,24412.21,24412.21,0],["2025-11-27",24881.68,24881.68,24881.68,24881.68,500],["2025-11-28",24881.68,24881.68,24881.68,24881.68,0],["2025-12-01",24881.68,24881.68,24881.68,24881.68,0],["2025-12-02",24881.68,24881.68,24881.68,24881.68,0],["2025-12-03",24881.68,24881.68,24881.68,24881.68,0],["2025-12-04",24881.68,24881.68,24881.68,24881.68,0],["2025-12-05",24881.68,24881.68,24881.68,24881.68,0],["2025-12-08",24881.68,24881.68,24881.68,24881.68,0],["2025-12-09",23942.75,23942.75,23661.07,23661.07,2000],["2025-12-10",23848.85,23848.85,23848.85,23848.85,0],["2025-12-11",23942.75,23942.75,23754.96,23754.96,1000],["2025-12-12",23942.75,23942.75,23754.96,23754.96,2200],["2025-12-15",23848.85,23848.85,23848.85,23848.85,1000],["2025-12-16",23848.85,23848.85,23848.85,23848.85,0],["2025-12-17",23848.85,23848.85,23848.85,23848.85,0],["2025-12-18",23848.85,23848.85,23848.85,23848.85,5400],["2025-12-19",23848.85,23848.85,23848.85,23848.85,0],["2025-12-22",25257.25,25351.15,25257.25,25351.15,9100],["2025-12-23",25257.25,25257.25,25257.25,25257.25,0],["2025-12-24",23942.75,23942.75,23942.75,23942.75,1800],["2025-12-25",23942.75,23942.75,23942.75,23942.75,0],["2025-12-26",23942.75,23942.75,23942.75,23942.75,0],["2025-12-29",25257.25,25351.15,25257.25,25351.15,4300],["2025-12-30",25351.15,25351.15,25351.15,25351.15,0],["2025-12-31",23942.75,23942.75,23942.75,23942.75,300],["2026-01-05",23942.75,23942.75,23942.75,23942.75,0],["2026-01-06",23942.75,23942.75,23473.28,23754.96,5200],["2026-01-07",23754.96,23754.96,23754.96,23754.96,0],["2026-01-08",23754.96,23754.96,23754.96,23754.96,0],["2026-01-09",23754.96,23754.96,23754.96,23754.96,0],["2026-01-12",23754.96,23754.96,23754.96,23754.96,1200],["2026-01-13",24787.79,24787.79,24787.79,24787.79,100],["2026-01-14",24412.21,24412.21,24412.21,24412.21,500],["2026-01-15",24787.79,24787.79,24787.79,24787.79,100],["2026-01-16",24787.79,24787.79,24787.79,24787.79,2000],["2026-01-19",23754.96,23754.96,23754.96,23754.96,2300],["2026-01-20",23473.28,23473.28,23473.28,23473.28,2000],["2026-01-21",24412.21,25351.15,24412.21,24881.68,7800],["2026-01-22",25351.15,25351.15,25351.15,25351.15,8500],["2026-01-23",25351.15,25351.15,25351.15,25351.15,0],["2026-01-26",23473.28,23754.96,23473.28,23754.96,20000],["2026-01-27",23661.07,23661.07,23661.07,23661.07,11000],["2026-01-28",23661.07,23661.07,23661.07,23661.07,0],["2026-01-29",23661.07,23661.07,23661.07,23661.07,0],["2026-01-30",23661.07,23661.07,23661.07,23661.07,2662],["2026-02-02",23661.07,23661.07,23661.07,23661.07,0],["2026-02-03",23661.07,23661.07,23661.07,23661.07,0],["2026-02-04",23661.07,23661.07,23661.07,23661.07,0],["2026-02-05",23661.07,23661.07,23661.07,23661.07,0],["2026-02-06",23661.07,23661.07,23661.07,23661.07,0],["2026-02-09",23661.07,23661.07,23661.07,23661.07,0],["2026-02-10",23661.07,23661.07,23661.07,23661.07,0],["2026-02-11",23661.07,23661.07,23661.07,23661.07,0],["2026-02-12",23661.07,23661.07,23661.07,23661.07,0],["2026-02-13",23661.07,23661.07,23661.07,23661.07,0],["2026-02-23",23661.07,23661.07,23661.07,23661.07,0],["2026-02-24",23661.07,23661.07,23661.07,23661.07,0],["2026-02-25",24224.43,25351.15,24224.43,24224.43,2500],["2026-02-26",25257.25,25351.15,25257.25,25351.15,500],["2026-02-27",24224.43,24224.43,24224.43,24224.43,1000],["2026-03-02",24224.43,24224.43,24224.43,24224.43,0],["2026-03-03",24412.21,24412.21,24224.43,24224.43,1700],["2026-03-04",24318.32,24318.32,24318.32,24318.32,500],["2026-03-05",24318.32,24318.32,24318.32,24318.32,600],["2026-03-06",25257.25,25257.25,25257.25,25257.25,400],["2026-03-09",24224.43,24224.43,24224.43,24224.43,400],["2026-03-10",24224.43,24224.43,24224.43,24224.43,0],["2026-03-11",24224.43,24224.43,24224.43,24224.43,500],["2026-03-12",24224.43,24224.43,24224.43,24224.43,0],["2026-03-13",24224.43,24224.43,24224.43,24224.43,0],["2026-03-16",24318.32,24318.32,24318.32,24318.32,400],["2026-03-17",24318.32,24318.32,24318.32,24318.32,0],["2026-03-18",24318.32,24318.32,24224.43,24224.43,700],["2026-03-19",24224.43,24224.43,24224.43,24224.43,600],["2026-03-20",24224.43,24224.43,24224.43,24224.43,0],["2026-03-23",24224.43,24224.43,24224.43,24224.43,0],["2026-03-24",24224.43,24224.43,24224.43,24224.43,0],["2026-03-25",24224.43,24224.43,24224.43,24224.43,0],["2026-03-26",24224.43,24224.43,24224.43,24224.43,0],["2026-03-27",24224.43,24224.43,24224.43,24224.43,0],["2026-03-30",25069.47,25069.47,25069.47,25069.47,200],["2026-03-31",25069.47,25069.47,25069.47,25069.47,0],["2026-04-01",25069.47,25069.47,24412.21,24412.21,1200],["2026-04-02",24506.11,24506.11,24506.11,24506.11,0],["2026-04-03",24506.11,24506.11,24506.11,24506.11,0],["2026-04-06",24506.11,24506.11,24506.11,24506.11,0],["2026-04-07",25163.36,25163.36,24224.43,24224.43,700],["2026-04-08",22158.78,22158.78,22158.78,22158.78,400],["2026-04-09",22158.78,22158.78,22158.78,22158.78,800],["2026-04-10",22158.78,22158.78,22158.78,22158.78,300],["2026-04-13",22158.78,22158.78,22158.78,22158.78,500],["2026-04-14",22158.78,22158.78,22158.78,22158.78,0],["2026-04-15",22158.78,22158.78,22158.78,22158.78,0],["2026-04-16",22158.78,22158.78,22158.78,22158.78,0],["2026-04-17",22158.78,22158.78,22158.78,22158.78,200],["2026-04-20",22158.78,22158.78,22158.78,22158.78,0],["2026-04-21",22158.78,22158.78,22158.78,22158.78,0],["2026-04-22",22158.78,22158.78,22158.78,22158.78,0],["2026-04-23",22158.78,22158.78,22158.78,22158.78,0],["2026-04-24",22158.78,24318.32,22158.78,24318.32,800],["2026-04-28",25351.15,25351.15,24318.32,24318.32,1100],["2026-04-29",25257.25,25257.25,25257.25,25257.25,0],["2026-05-04",24975.57,24975.57,24318.32,24318.32,300],["2026-05-05",24787.79,24787.79,24787.79,24787.79,0],["2026-05-06",24787.79,24787.79,24787.79,24787.79,0],["2026-05-07",24787.79,24787.79,24787.79,24787.79,2000],["2026-05-08",24787.79,24787.79,24787.79,24787.79,0],["2026-05-11",24412.21,24412.21,24412.21,24412.21,100],["2026-05-12",24412.21,24412.21,24412.21,24412.21,200],["2026-05-13",24412.21,24881.68,24412.21,24881.68,6900],["2026-05-14",24600.0,24600.0,24600.0,24600.0,0],["2026-05-15",27500.0,27500.0,27500.0,27500.0,3000],["2026-05-18",25000.0,25000.0,25000.0,25000.0,100],["2026-05-19",25100.0,25100.0,25100.0,25100.0,3000],["2026-05-20",25100.0,25100.0,25100.0,25100.0,0],["2026-05-21",25100.0,25100.0,25100.0,25100.0,0],["2026-05-22",25100.0,25100.0,25100.0,25100.0,0],["2026-05-25",25100.0,25100.0,25100.0,25100.0,0],["2026-05-26",25100.0,25100.0,25100.0,25100.0,0],["2026-05-27",25100.0,25100.0,25100.0,25100.0,0],["2026-05-28",25100.0,25100.0,25000.0,25000.0,1000],["2026-05-29",25100.0,25100.0,25100.0,25100.0,0],["2026-06-01",25100.0,25100.0,25100.0,25100.0,0],["2026-06-02",25100.0,25100.0,25100.0,25100.0,0],["2026-06-03",25100.0,25100.0,25100.0,25100.0,0],["2026-06-04",25100.0,25100.0,25100.0,25100.0,2000],["2026-06-05",25100.0,25100.0,25100.0,25100.0,0],["2026-06-08",26500.0,26500.0,26500.0,26500.0,500],["2026-06-09",26500.0,26500.0,26500.0,26500.0,0],["2026-06-10",26500.0,26500.0,26500.0,26500.0,0],["2026-06-11",25000.0,25000.0,25000.0,25000.0,100],["2026-06-12",25500.0,25500.0,25500.0,25500.0,23000],["2026-06-15",25500.0,25500.0,25500.0,25500.0,0],["2026-06-16",25500.0,25500.0,25500.0,25500.0,0],["2026-06-17",25500.0,25500.0,25500.0,25500.0,0],["2026-06-18",25500.0,25500.0,25500.0,25500.0,0],["2026-06-19",25500.0,25500.0,25500.0,25500.0,500],["2026-06-22",25000.0,25000.0,25000.0,25000.0,100],["2026-06-23",25000.0,25000.0,25000.0,25000.0,14600],["2026-06-24",25000.0,25000.0,25000.0,25000.0,0],["2026-06-25",25000.0,25000.0,25000.0,25000.0,0],["2026-06-26",26000.0,26000.0,25000.0,25000.0,1200],["2026-06-29",25200.0,25200.0,25200.0,25200.0,0],["2026-06-30",25000.0,26000.0,25000.0,26000.0,1700],["2026-07-01",25700.0,25700.0,25700.0,25700.0,0],["2026-07-02",25700.0,25700.0,25700.0,25700.0,0],["2026-07-03",25700.0,25700.0,25700.0,25700.0,0],["2026-07-06",26000.0,26000.0,26000.0,26000.0,2000],["2026-07-07",26000.0,26000.0,26000.0,26000.0,0],["2026-07-08",26100.0,26100.0,26100.0,26100.0,1000],["2026-07-09",26100.0,26100.0,26100.0,26100.0,1000],["2026-07-10",26100.0,26100.0,26100.0,26100.0,0],["2026-07-13",26000.0,26000.0,26000.0,26000.0,500],["2026-07-14",26000.0,26000.0,26000.0,26000.0,0],["2026-07-15",26000.0,26000.0,26000.0,26000.0,0],["2026-07-16",26000.0,26000.0,26000.0,26000.0,100],["2026-07-17",25300.0,25600.0,25200.0,25500.0,10200],["2026-07-20",25500.0,26000.0,25500.0,25500.0,3100],["2026-07-21",25800.0,25800.0,25300.0,25300.0,3500],["2026-07-22",25700.0,25700.0,25700.0,25700.0,0],["2026-07-23",26000.0,26000.0,26000.0,26000.0,200],["2026-07-24",25500.0,25500.0,25200.0,25200.0,1300],["2026-07-27",26000.0,26000.0,26000.0,26000.0,200],["2026-07-28",26000.0,26000.0,26000.0,26000.0,900],["2026-07-29",25000.0,25000.0,25000.0,25000.0,1600],["2026-07-30",25000.0,25000.0,25000.0,25000.0,0],["2026-07-31",25000.0,25000.0,25000.0,25000.0,0],["2026-08-03",26000.0,26000.0,26000.0,26000.0,500],["2026-08-04",26000.0,26000.0,26000.0,26000.0,500],["2026-08-05",26000.0,26000.0,26000.0,26000.0,200],["2026-08-06",26000.0,26000.0,26000.0,26000.0,1000],["2026-08-07",26000.0,26000.0,26000.0,26000.0,0],["2026-08-10",26000.0,26000.0,26000.0,26000.0,300],["2026-08-11",26000.0,26000.0,26000.0,26000.0,0],["2026-08-12",26000.0,26000.0,26000.0,26000.0,1000],["2026-08-13",26000.0,26000.0,26000.0,26000.0,0],["2026-08-14",25000.0,25000.0,25000.0,25000.0,800],["2026-08-17",25000.0,25000.0,25000.0,25000.0,0],["2026-08-18",26000.0,26000.0,26000.0,26000.0,500],["2026-08-19",26000.0,26000.0,26000.0,26000.0,0],["2026-08-20",26000.0,26000.0,26000.0,26000.0,500],["2026-08-21",26000.0,26000.0,26000.0,26000.0,0],["2026-08-24",26000.0,26000.0,26000.0,26000.0,0],["2026-08-25",26000.0,26000.0,26000.0,26000.0,0],["2026-08-26",26500.0,26500.0,26500.0,26500.0,300],["2026-08-27",27000.0,27000.0,27000.0,27000.0,500],["2026-08-28",27000.0,27000.0,27000.0,27000.0,100],["2026-09-03",26600.0,26600.0,26600.0,26600.0,200],["2026-09-04",26600.0,26600.0,26600.0,26600.0,0],["2026-09-07",26000.0,26000.0,26000.0,26000.0,100],["2026-09-08",26000.0,26000.0,26000.0,26000.0,0],["2026-09-09",26000.0,26000.0,26000.0,26000.0,0],["2026-09-10",26400.0,26400.0,26400.0,26400.0,2000],["2026-09-11",25600.0,26000.0,25600.0,26000.0,400],["2026-09-14",25900.0,25900.0,25900.0,25900.0,0],["2026-09-15",25900.0,26500.0,25900.0,26500.0,1800],["2026-09-16",26400.0,26400.0,26400.0,26400.0,0],["2026-09-17",26000.0,26000.0,26000.0,26000.0,200],["2026-09-18",26400.0,26800.0,26400.0,26800.0,1500],["2026-09-21",26100.0,26100.0,26100.0,26100.0,200],["2026-09-22",26300.0,26300.0,26200.0,26200.0,5000],["2026-09-23",26500.0,26600.0,26500.0,26600.0,2000],["2026-09-24",26700.0,27000.0,26700.0,27000.0,8000],["2026-09-25",26300.0,26300.0,26300.0,26300.0,1000],["2026-09-28",26300.0,26300.0,26300.0,26300.0,3000],["2026-09-29",26300.0,26300.0,26300.0,26300.0,0],["2026-09-30",26300.0,26300.0,26300.0,26300.0,3000],["2026-10-01",27000.0,27000.0,27000.0,27000.0,500],["2026-10-02",26800.0,26800.0,26800.0,26800.0,1000],["2026-10-05",26300.0,26300.0,26300.0,26300.0,500],["2026-10-06",26300.0,26500.0,26300.0,26500.0,600],["2026-10-07",26400.0,26400.0,26400.0,26400.0,2000],["2026-10-08",26400.0,26400.0,26400.0,26400.0,0],["2026-10-09",26600.0,26700.0,26600.0,26700.0,4000],["2026-10-12",26800.0,26900.0,26800.0,26900.0,2000]]}