{"sym":"HDW","index":false,"bars":[["2017-11-03",6559.93,8503.61,6559.93,8503.61,2700],["2017-11-06",5770.31,6681.41,5770.31,6681.41,2100],["2017-11-07",6377.71,6377.71,6074.01,6377.71,3100],["2017-11-08",6256.23,6256.23,6256.23,6256.23,15],["2017-11-09",6074.01,6074.01,6074.01,6074.01,1100],["2017-11-10",5466.61,5466.61,5466.61,5466.61,1000],["2017-11-13",5162.91,5162.91,4859.21,4859.21,3200],["2017-11-14",4251.8,4251.8,4251.8,4251.8,1000],["2017-11-15",4434.02,4434.02,4434.02,4434.02,1600],["2017-11-16",4434.02,4434.02,4434.02,4434.02,0],["2017-11-17",4434.02,4434.02,4434.02,4434.02,0],["2017-11-20",4434.02,4434.02,4434.02,4434.02,0],["2017-11-21",4434.02,4434.02,4434.02,4434.02,0],["2017-11-22",4434.02,4434.02,4434.02,4434.02,0],["2017-11-23",4434.02,4434.02,4434.02,4434.02,0],["2017-11-24",4434.02,4434.02,4434.02,4434.02,0],["2017-11-27",4008.84,4008.84,4008.84,4008.84,3000],["2017-11-28",4555.5,4555.5,4555.5,4555.5,100],["2017-11-29",4555.5,4555.5,4555.5,4555.5,0],["2017-11-30",4555.5,4555.5,4555.5,4555.5,15],["2017-12-01",4555.5,4555.5,4555.5,4555.5,0],["2017-12-04",4555.5,4859.21,4555.5,4859.21,700],["2017-12-05",4616.24,4616.24,4616.24,4616.24,1],["2017-12-06",4555.5,4555.5,4555.5,4555.5,300],["2017-12-07",4555.5,4555.5,4555.5,4555.5,0],["2017-12-08",4555.5,4555.5,4555.5,4555.5,1000],["2017-12-11",4555.5,4555.5,4555.5,4555.5,0],["2017-12-12",4555.5,4555.5,4555.5,4555.5,0],["2017-12-13",4555.5,4555.5,4555.5,4555.5,0],["2017-12-14",4555.5,4555.5,4555.5,4555.5,0],["2017-12-15",4555.5,4555.5,4555.5,4555.5,0],["2017-12-18",4555.5,4555.5,4555.5,4555.5,0],["2017-12-19",4555.5,4555.5,4555.5,4555.5,0],["2017-12-20",4555.5,4555.5,4555.5,4555.5,0],["2017-12-21",4555.5,4555.5,4555.5,4555.5,0],["2017-12-22",4555.5,4555.5,4555.5,4555.5,0],["2017-12-25",4251.8,4251.8,4251.8,4251.8,100],["2017-12-26",4251.8,4251.8,4251.8,4251.8,0],["2017-12-27",4251.8,4251.8,4251.8,4251.8,0],["2017-12-28",4555.5,4555.5,4555.5,4555.5,900],["2017-12-29",4555.5,4555.5,4555.5,4555.5,0],["2018-01-02",4555.5,4555.5,4555.5,4555.5,0],["2018-01-03",4555.5,4555.5,4555.5,4555.5,0],["2018-01-04",4555.5,4555.5,4555.5,4555.5,0],["2018-01-05",4555.5,4555.5,4555.5,4555.5,0],["2018-01-08",4555.5,4555.5,4555.5,4555.5,0],["2018-01-09",4555.5,4555.5,4555.5,4555.5,0],["2018-01-10",4555.5,4555.5,4555.5,4555.5,0],["2018-01-11",4859.21,4859.21,4859.21,4859.21,1000],["2018-01-12",4859.21,4859.21,4859.21,4859.21,0],["2018-01-15",4859.21,4859.21,4859.21,4859.21,0],["2018-01-16",4859.21,4859.21,4859.21,4859.21,0],["2018-01-17",4859.21,4859.21,4859.21,4859.21,0],["2018-01-18",4859.21,4859.21,4859.21,4859.21,0],["2018-01-19",4859.21,4859.21,4859.21,4859.21,0],["2018-01-22",4859.21,4859.21,4859.21,4859.21,0],["2018-01-23",4859.21,4859.21,4859.21,4859.21,0],["2018-01-24",4859.21,4859.21,4859.21,4859.21,0],["2018-01-25",4859.21,4859.21,4859.21,4859.21,0],["2018-01-26",4859.21,4859.21,4859.21,4859.21,0],["2018-01-29",4859.21,4859.21,4859.21,4859.21,0],["2018-01-30",4859.21,4859.21,4859.21,4859.21,10000],["2018-01-31",4859.21,4859.21,4859.21,4859.21,0],["2018-02-01",4859.21,4859.21,4859.21,4859.21,0],["2018-02-02",4859.21,4859.21,4859.21,4859.21,0],["2018-02-05",4859.21,4859.21,4859.21,4859.21,0],["2018-02-06",4859.21,4859.21,4859.21,4859.21,0],["2018-02-07",4859.21,4859.21,4859.21,4859.21,0],["2018-02-08",4859.21,4859.21,4859.21,4859.21,0],["2018-02-09",4859.21,4859.21,4859.21,4859.21,0],["2018-02-12",4859.21,4859.21,4859.21,4859.21,0],["2018-02-13",4859.21,4859.21,4859.21,4859.21,0],["2018-02-21",4859.21,4859.21,4859.21,4859.21,0],["2018-02-22",4859.21,4859.21,4859.21,4859.21,0],["2018-02-23",4859.21,4859.21,4859.21,4859.21,0],["2018-02-26",4859.21,4859.21,4859.21,4859.21,0],["2018-02-27",4859.21,4859.21,4859.21,4859.21,11600],["2018-02-28",4859.21,4859.21,4859.21,4859.21,0],["2018-03-01",4859.21,4859.21,4859.21,4859.21,0],["2018-03-02",4859.21,4859.21,4859.21,4859.21,0],["2018-03-05",4859.21,4859.21,4859.21,4859.21,0],["2018-03-06",4859.21,4859.21,4859.21,4859.21,0],["2018-03-07",4859.21,4859.21,4859.21,4859.21,0],["2018-03-08",4859.21,4859.21,4859.21,4859.21,0],["2018-03-09",4859.21,4859.21,4859.21,4859.21,0],["2018-03-12",4859.21,4859.21,4859.21,4859.21,0],["2018-03-13",4859.21,4859.21,4859.21,4859.21,0],["2018-03-14",4859.21,4859.21,4859.21,4859.21,0],["2018-03-15",4859.21,4859.21,4859.21,4859.21,0],["2018-03-16",4859.21,4859.21,4859.21,4859.21,0],["2018-03-19",4859.21,4859.21,4859.21,4859.21,0],["2018-03-20",4859.21,4859.21,4859.21,4859.21,0],["2018-03-21",4859.21,4859.21,4859.21,4859.21,0],["2018-03-22",4859.21,4859.21,4859.21,4859.21,0],["2018-03-23",4859.21,4859.21,4859.21,4859.21,0],["2018-03-26",4859.21,4859.21,4859.21,4859.21,0],["2018-03-27",4859.21,4859.21,4859.21,4859.21,0],["2018-03-28",4859.21,4859.21,4859.21,4859.21,0],["2018-03-29",4859.21,4859.21,4859.21,4859.21,0],["2018-03-30",4859.21,4859.21,4859.21,4859.21,300],["2018-04-02",4859.21,4859.21,4859.21,4859.21,0],["2018-04-03",4859.21,4859.21,4859.21,4859.21,0],["2018-04-04",4859.21,4859.21,4859.21,4859.21,0],["2018-04-05",4555.5,4555.5,4555.5,4555.5,100],["2018-04-06",4555.5,4555.5,4555.5,4555.5,0],["2018-04-09",4555.5,4555.5,4555.5,4555.5,0],["2018-04-10",4555.5,4555.5,4555.5,4555.5,1000],["2018-04-11",4555.5,4555.5,4555.5,4555.5,0],["2018-04-12",4555.5,4555.5,4555.5,4555.5,0],["2018-04-13",4555.5,4555.5,4555.5,4555.5,0],["2018-04-16",4555.5,4555.5,4555.5,4555.5,100],["2018-04-17",4555.5,4555.5,4555.5,4555.5,0],["2018-04-18",4555.5,4555.5,4555.5,4555.5,0],["2018-04-19",4555.5,4555.5,4555.5,4555.5,100],["2018-04-20",4555.5,4555.5,4555.5,4555.5,300],["2018-04-23",4555.5,4555.5,4555.5,4555.5,0],["2018-04-24",4555.5,4555.5,4555.5,4555.5,0],["2018-04-26",4555.5,4555.5,4555.5,4555.5,0],["2018-04-27",4555.5,4555.5,4555.5,4555.5,0],["2018-05-02",4555.5,4555.5,4555.5,4555.5,0],["2018-05-03",4555.5,4555.5,4555.5,4555.5,100],["2018-05-04",4676.98,4859.21,4676.98,4859.21,500],["2018-05-07",4555.5,4737.73,4555.5,4737.73,400],["2018-05-08",4616.24,4616.24,4616.24,4616.24,0],["2018-05-09",4859.21,4859.21,4859.21,4859.21,500],["2018-05-10",4859.21,4859.21,4859.21,4859.21,0],["2018-05-11",4859.21,4859.21,4859.21,4859.21,0],["2018-05-14",4859.21,4859.21,4859.21,4859.21,0],["2018-05-15",4859.21,4859.21,4859.21,4859.21,1000],["2018-05-16",4859.21,4859.21,4859.21,4859.21,0],["2018-05-17",4859.21,4859.21,4859.21,4859.21,0],["2018-05-18",4859.21,4859.21,4859.21,4859.21,0],["2018-05-21",4859.21,4859.21,4859.21,4859.21,0],["2018-05-22",4859.21,4859.21,4859.21,4859.21,0],["2018-05-23",4859.21,4859.21,4859.21,4859.21,0],["2018-05-24",5162.91,5162.91,5162.91,5162.91,1000],["2018-05-25",5466.61,5466.61,5466.61,5466.61,1000],["2018-05-28",5466.61,5466.61,5466.61,5466.61,0],["2018-05-29",5466.61,5770.31,5466.61,5770.31,900],["2018-05-30",5773.72,5773.72,5773.72,5773.72,100],["2018-05-31",5773.72,5773.72,5773.72,5773.72,0],["2018-06-01",5773.72,5773.72,5773.72,5773.72,0],["2018-06-04",5773.72,5773.72,5773.72,5773.72,800],["2018-06-05",5773.72,5773.72,5773.72,5773.72,0],["2018-06-06",5773.72,5773.72,5773.72,5773.72,0],["2018-06-07",6094.48,6094.48,6094.48,6094.48,1000],["2018-06-08",6094.48,6094.48,6094.48,6094.48,0],["2018-06-11",6094.48,6094.48,6094.48,6094.48,0],["2018-06-12",6094.48,6094.48,6094.48,6094.48,0],["2018-06-13",6094.48,6094.48,6094.48,6094.48,0],["2018-06-14",6094.48,6094.48,6094.48,6094.48,0],["2018-06-15",6094.48,6992.61,6094.48,6992.61,1200],["2018-06-18",6158.63,6158.63,6158.63,6158.63,0],["2018-06-19",6158.63,6158.63,6158.63,6158.63,0],["2018-06-20",6094.48,6094.48,6094.48,6094.48,1900],["2018-06-21",6094.48,6094.48,6094.48,6094.48,0],["2018-06-22",6094.48,6094.48,6094.48,6094.48,0],["2018-06-25",6094.48,6094.48,6094.48,6094.48,0],["2018-06-26",6415.24,6415.24,6415.24,6415.24,900],["2018-06-27",6415.24,6415.24,6415.24,6415.24,0],["2018-06-28",6415.24,6415.24,6415.24,6415.24,0],["2018-06-29",6094.48,6094.48,6094.48,6094.48,400],["2018-07-02",6094.48,6094.48,6094.48,6094.48,2000],["2018-07-03",6094.48,6094.48,6094.48,6094.48,0],["2018-07-04",6094.48,6094.48,6094.48,6094.48,0],["2018-07-05",6094.48,6094.48,6094.48,6094.48,0],["2018-07-06",6094.48,6094.48,6094.48,6094.48,9130],["2018-07-09",6094.48,6094.48,6094.48,6094.48,0],["2018-07-10",6094.48,6094.48,6094.48,6094.48,3000],["2018-07-11",6094.48,6094.48,6094.48,6094.48,200],["2018-07-12",6094.48,6094.48,6094.48,6094.48,0],["2018-07-13",6094.48,6094.48,6094.48,6094.48,0],["2018-07-16",6351.09,6351.09,6351.09,6351.09,500],["2018-07-17",6094.48,6094.48,6094.48,6094.48,100],["2018-07-18",6094.48,6094.48,6094.48,6094.48,0],["2018-07-19",6094.48,6094.48,6094.48,6094.48,0],["2018-07-20",6094.48,6094.48,6094.48,6094.48,0],["2018-07-23",6094.48,6094.48,6094.48,6094.48,0],["2018-07-24",6094.48,6094.48,6094.48,6094.48,0],["2018-07-25",6094.48,6094.48,6094.48,6094.48,0],["2018-07-26",6094.48,6094.48,6094.48,6094.48,0],["2018-07-27",6222.79,6222.79,6222.79,6222.79,1000],["2018-07-30",6222.79,6222.79,6222.79,6222.79,0],["2018-07-31",6222.79,6286.94,6222.79,6286.94,3400],["2018-08-01",6222.79,6222.79,6222.79,6222.79,500],["2018-08-02",6222.79,6222.79,6222.79,6222.79,0],["2018-08-03",6222.79,6222.79,6222.79,6222.79,0],["2018-08-06",6286.94,6286.94,6286.94,6286.94,500],["2018-08-07",6158.63,6158.63,6158.63,6158.63,100],["2018-08-08",6158.63,6158.63,6158.63,6158.63,0],["2018-08-09",6158.63,6158.63,6158.63,6158.63,0],["2018-08-10",6158.63,6158.63,6158.63,6158.63,0],["2018-08-13",6030.33,6030.33,6030.33,6030.33,100],["2018-08-14",6030.33,6030.33,6030.33,6030.33,0],["2018-08-15",6030.33,6030.33,6030.33,6030.33,0],["2018-08-16",6030.33,6030.33,6030.33,6030.33,0],["2018-08-17",6030.33,6030.33,6030.33,6030.33,0],["2018-08-20",6030.33,6030.33,6030.33,6030.33,0],["2018-08-21",6030.33,6030.33,6030.33,6030.33,0],["2018-08-22",6030.33,6030.33,6030.33,6030.33,0],["2018-08-23",6030.33,6030.33,6030.33,6030.33,0],["2018-08-24",6030.33,6030.33,6030.33,6030.33,0],["2018-08-27",6030.33,6030.33,6030.33,6030.33,0],["2018-08-28",6030.33,6030.33,6030.33,6030.33,0],["2018-08-29",6030.33,6030.33,6030.33,6030.33,0],["2018-08-30",6030.33,6030.33,6030.33,6030.33,0],["2018-08-31",6030.33,6030.33,6030.33,6030.33,0],["2018-09-04",6030.33,6030.33,6030.33,6030.33,0],["2018-09-05",6030.33,6030.33,6030.33,6030.33,0],["2018-09-06",6030.33,6030.33,6030.33,6030.33,0],["2018-09-07",6030.33,6030.33,6030.33,6030.33,0],["2018-09-10",6030.33,6030.33,6030.33,6030.33,0],["2018-09-11",6030.33,6030.33,6030.33,6030.33,0],["2018-09-12",6030.33,6030.33,6030.33,6030.33,0],["2018-09-13",6030.33,6030.33,6030.33,6030.33,0],["2018-09-14",6030.33,6030.33,6030.33,6030.33,0],["2018-09-17",6030.33,6030.33,6030.33,6030.33,0],["2018-09-18",6030.33,6030.33,6030.33,6030.33,0],["2018-09-19",6030.33,6030.33,6030.33,6030.33,0],["2018-09-20",6030.33,6030.33,6030.33,6030.33,0],["2018-09-21",6030.33,6030.33,6030.33,6030.33,0],["2018-09-24",6030.33,6030.33,6030.33,6030.33,0],["2018-09-25",6030.33,6030.33,6030.33,6030.33,0],["2018-09-26",6030.33,6030.33,6030.33,6030.33,0],["2018-09-27",6030.33,6030.33,6030.33,6030.33,0],["2018-09-28",6030.33,6030.33,6030.33,6030.33,0],["2018-10-01",6030.33,6030.33,6030.33,6030.33,1000],["2018-10-02",6030.33,6030.33,6030.33,6030.33,0],["2018-10-03",6030.33,6030.33,6030.33,6030.33,0],["2018-10-04",6030.33,6030.33,6030.33,6030.33,0],["2018-10-05",6030.33,6030.33,6030.33,6030.33,0],["2018-10-08",6030.33,6030.33,6030.33,6030.33,0],["2018-10-09",6030.33,6030.33,6030.33,6030.33,0],["2018-10-10",6030.33,6030.33,6030.33,6030.33,0],["2018-10-11",6030.33,6030.33,6030.33,6030.33,0],["2018-10-12",6030.33,6030.33,6030.33,6030.33,0],["2018-10-15",6030.33,6030.33,6030.33,6030.33,0],["2018-10-16",6030.33,6030.33,6030.33,6030.33,0],["2018-10-17",6030.33,6030.33,6030.33,6030.33,0],["2018-10-18",6030.33,6030.33,6030.33,6030.33,0],["2018-10-19",6030.33,6030.33,6030.33,6030.33,0],["2018-10-22",6030.33,6030.33,6030.33,6030.33,0],["2018-10-23",6030.33,6030.33,6030.33,6030.33,0],["2018-10-24",6030.33,6030.33,6030.33,6030.33,0],["2018-10-25",6030.33,6030.33,6030.33,6030.33,0],["2018-10-26",6030.33,6030.33,6030.33,6030.33,0],["2018-10-29",6030.33,6030.33,6030.33,6030.33,0],["2018-10-30",6030.33,6030.33,6030.33,6030.33,0],["2018-10-31",6030.33,6030.33,6030.33,6030.33,0],["2018-11-01",6030.33,6030.33,6030.33,6030.33,0],["2018-11-02",6030.33,6030.33,6030.33,6030.33,0],["2018-11-05",6030.33,6030.33,6030.33,6030.33,0],["2018-11-06",6030.33,6030.33,6030.33,6030.33,0],["2018-11-07",6030.33,6030.33,6030.33,6030.33,0],["2018-11-08",6030.33,6030.33,6030.33,6030.33,0],["2018-11-09",6030.33,6030.33,6030.33,6030.33,0],["2018-11-12",6030.33,6030.33,6030.33,6030.33,0],["2018-11-13",6030.33,6030.33,6030.33,6030.33,0],["2018-11-14",6030.33,6030.33,6030.33,6030.33,0],["2018-11-15",6030.33,6030.33,6030.33,6030.33,0],["2018-11-16",6030.33,6030.33,6030.33,6030.33,0],["2018-11-19",6030.33,6030.33,6030.33,6030.33,0],["2018-11-20",6030.33,6030.33,6030.33,6030.33,0],["2018-11-21",6030.33,6030.33,6030.33,6030.33,0],["2018-11-22",6030.33,6030.33,6030.33,6030.33,0],["2018-11-23",6030.33,6030.33,6030.33,6030.33,0],["2018-11-26",6030.33,6030.33,6030.33,6030.33,0],["2018-11-27",6030.33,6030.33,6030.33,6030.33,0],["2018-11-28",6030.33,6030.33,6030.33,6030.33,0],["2018-11-29",6030.33,6030.33,6030.33,6030.33,0],["2018-11-30",6030.33,6030.33,6030.33,6030.33,0],["2018-12-03",6030.33,6030.33,6030.33,6030.33,0],["2018-12-04",6030.33,6030.33,6030.33,6030.33,0],["2018-12-05",6030.33,6030.33,6030.33,6030.33,0],["2018-12-06",6030.33,6030.33,6030.33,6030.33,0],["2018-12-07",7698.29,7826.6,7698.29,7826.6,500],["2018-12-10",7826.6,7826.6,7826.6,7826.6,0],["2018-12-11",7826.6,7826.6,7826.6,7826.6,0],["2018-12-12",7826.6,7826.6,7826.6,7826.6,0],["2018-12-13",7826.6,7826.6,7826.6,7826.6,0],["2018-12-14",7826.6,7826.6,7826.6,7826.6,0],["2018-12-17",7826.6,7826.6,7826.6,7826.6,0],["2018-12-18",7826.6,7826.6,7826.6,7826.6,0],["2018-12-19",7826.6,7826.6,7826.6,7826.6,0],["2018-12-20",7826.6,7826.6,7826.6,7826.6,0],["2018-12-21",7826.6,7826.6,7826.6,7826.6,0],["2018-12-24",7826.6,7826.6,7826.6,7826.6,0],["2018-12-25",7826.6,7826.6,7826.6,7826.6,0],["2018-12-26",7826.6,7826.6,7826.6,7826.6,0],["2018-12-27",7826.6,7826.6,7826.6,7826.6,0],["2018-12-28",7826.6,7826.6,7826.6,7826.6,0],["2019-01-02",7826.6,7826.6,7826.6,7826.6,0],["2019-01-03",7826.6,7826.6,7826.6,7826.6,0],["2019-01-04",7826.6,7826.6,7826.6,7826.6,0],["2019-01-07",7826.6,7826.6,7826.6,7826.6,0],["2019-01-08",7826.6,7826.6,7826.6,7826.6,0],["2019-01-09",7826.6,7826.6,7826.6,7826.6,0],["2019-01-10",7826.6,7826.6,7826.6,7826.6,0],["2019-01-11",7826.6,7826.6,7826.6,7826.6,0],["2019-01-14",7826.6,7826.6,7826.6,7826.6,0],["2019-01-15",7826.6,7826.6,7826.6,7826.6,0],["2019-01-16",7826.6,7826.6,7826.6,7826.6,0],["2019-01-17",7826.6,7826.6,7826.6,7826.6,0],["2019-01-18",4811.43,4811.43,4811.43,4811.43,3300],["2019-01-21",4811.43,4811.43,4811.43,4811.43,0],["2019-01-22",4811.43,4811.43,4811.43,4811.43,0],["2019-01-23",4811.43,4811.43,4811.43,4811.43,0],["2019-01-24",4811.43,4811.43,4811.43,4811.43,0],["2019-01-25",4811.43,4811.43,4811.43,4811.43,0],["2019-01-28",4811.43,4811.43,4811.43,4811.43,0],["2019-01-29",4811.43,4811.43,4811.43,4811.43,0],["2019-01-30",4811.43,4811.43,4811.43,4811.43,0],["2019-01-31",4811.43,4811.43,4811.43,4811.43,0],["2019-02-01",4811.43,4811.43,4811.43,4811.43,0],["2019-02-11",4811.43,4811.43,4811.43,4811.43,0],["2019-02-12",4811.43,4811.43,4811.43,4811.43,0],["2019-02-13",4811.43,4811.43,4811.43,4811.43,0],["2019-02-14",4811.43,4811.43,4811.43,4811.43,0],["2019-02-15",4811.43,4811.43,4811.43,4811.43,0],["2019-02-18",4811.43,4811.43,4811.43,4811.43,0],["2019-02-19",4811.43,4811.43,4811.43,4811.43,0],["2019-02-20",4811.43,4811.43,4811.43,4811.43,0],["2019-02-21",4811.43,4811.43,4811.43,4811.43,0],["2019-02-22",4811.43,4811.43,4811.43,4811.43,0],["2019-02-25",4811.43,4811.43,4811.43,4811.43,0],["2019-02-26",5517.11,5517.11,5517.11,5517.11,2600],["2019-02-27",5517.11,5517.11,5517.11,5517.11,0],["2019-02-28",6286.94,6286.94,6286.94,6286.94,100],["2019-03-01",6286.94,6286.94,6286.94,6286.94,0],["2019-03-04",6286.94,6286.94,6286.94,6286.94,100],["2019-03-05",7185.07,7185.07,7185.07,7185.07,3200],["2019-03-06",7185.07,7185.07,7185.07,7185.07,0],["2019-03-07",7185.07,7185.07,7185.07,7185.07,0],["2019-03-08",7185.07,7185.07,7185.07,7185.07,0],["2019-03-11",7185.07,7185.07,7185.07,7185.07,0],["2019-03-12",7185.07,7185.07,7185.07,7185.07,0],["2019-03-13",7185.07,7185.07,7185.07,7185.07,0],["2019-03-14",7185.07,7185.07,7185.07,7185.07,0],["2019-03-15",7185.07,7185.07,7185.07,7185.07,0],["2019-03-18",7056.77,7056.77,7056.77,7056.77,1000],["2019-03-19",7056.77,7056.77,7056.77,7056.77,0],["2019-03-20",7056.77,7056.77,7056.77,7056.77,0],["2019-03-21",7056.77,7056.77,7056.77,7056.77,0],["2019-03-22",7056.77,7056.77,7056.77,7056.77,0],["2019-03-25",7056.77,7056.77,7056.77,7056.77,0],["2019-03-26",7056.77,7056.77,7056.77,7056.77,0],["2019-03-27",7056.77,7056.77,7056.77,7056.77,0],["2019-03-28",7056.77,7056.77,7056.77,7056.77,0],["2019-03-29",7056.77,7056.77,7056.77,7056.77,0],["2019-04-01",7056.77,7056.77,7056.77,7056.77,0],["2019-04-02",7056.77,7056.77,7056.77,7056.77,0],["2019-04-03",7056.77,7056.77,7056.77,7056.77,0],["2019-04-04",7056.77,7056.77,7056.77,7056.77,0],["2019-04-05",7056.77,7056.77,7056.77,7056.77,0],["2019-04-08",7056.77,7056.77,7056.77,7056.77,0],["2019-04-09",7056.77,7056.77,7056.77,7056.77,0],["2019-04-10",7056.77,7056.77,7056.77,7056.77,0],["2019-04-11",7056.77,7056.77,7056.77,7056.77,0],["2019-04-12",7056.77,7056.77,7056.77,7056.77,0],["2019-04-16",7056.77,7056.77,7056.77,7056.77,0],["2019-04-17",7056.77,7056.77,7056.77,7056.77,0],["2019-04-18",7056.77,7056.77,7056.77,7056.77,0],["2019-04-19",7056.77,7056.77,7056.77,7056.77,0],["2019-04-22",7056.77,7056.77,7056.77,7056.77,0],["2019-04-23",7056.77,7056.77,7056.77,7056.77,0],["2019-04-24",7056.77,7056.77,7056.77,7056.77,0],["2019-04-25",7056.77,7056.77,7056.77,7056.77,0],["2019-04-26",7056.77,7056.77,7056.77,7056.77,0],["2019-05-02",7056.77,7056.77,7056.77,7056.77,0],["2019-05-03",7056.77,7056.77,7056.77,7056.77,0],["2019-05-06",7056.77,7056.77,7056.77,7056.77,0],["2019-05-07",7056.77,7056.77,7056.77,7056.77,0],["2019-05-08",7056.77,7056.77,7056.77,7056.77,0],["2019-05-09",7056.77,7056.77,7056.77,7056.77,0],["2019-05-10",7056.77,7056.77,7056.77,7056.77,0],["2019-05-13",7056.77,7056.77,7056.77,7056.77,0],["2019-05-14",7056.77,7056.77,7056.77,7056.77,0],["2019-05-15",7056.77,7056.77,7056.77,7056.77,0],["2019-05-16",7056.77,7056.77,7056.77,7056.77,0],["2019-05-17",7056.77,7056.77,7056.77,7056.77,0],["2019-05-20",7056.77,7056.77,7056.77,7056.77,0],["2019-05-21",7056.77,7056.77,7056.77,7056.77,0],["2019-05-22",7056.77,7056.77,7056.77,7056.77,0],["2019-05-23",7698.29,7698.29,7698.29,7698.29,100],["2019-05-24",7698.29,7698.29,7698.29,7698.29,0],["2019-05-27",6800.16,6800.16,6800.16,6800.16,2000],["2019-05-28",6800.16,6800.16,6800.16,6800.16,0],["2019-05-29",6800.16,6800.16,6800.16,6800.16,0],["2019-05-30",6800.16,6800.16,6800.16,6800.16,0],["2019-05-31",6800.16,6800.16,6800.16,6800.16,0],["2019-06-03",6800.16,6800.16,6800.16,6800.16,0],["2019-06-04",6800.16,6800.16,6800.16,6800.16,0],["2019-06-05",6800.16,6800.16,6800.16,6800.16,0],["2019-06-06",6800.16,6800.16,6800.16,6800.16,0],["2019-06-07",6800.16,6800.16,6800.16,6800.16,0],["2019-06-10",6800.16,6800.16,6800.16,6800.16,0],["2019-06-11",6800.16,6800.16,6800.16,6800.16,0],["2019-06-12",6800.16,6800.16,6800.16,6800.16,0],["2019-06-13",6800.16,6800.16,6800.16,6800.16,0],["2019-06-14",6800.16,6800.16,6800.16,6800.16,0],["2019-06-17",6800.16,6800.16,6800.16,6800.16,0],["2019-06-18",6800.16,6800.16,6800.16,6800.16,0],["2019-06-19",6800.16,6800.16,6800.16,6800.16,0],["2019-06-20",6800.16,6800.16,6800.16,6800.16,0],["2019-06-21",6800.16,6800.16,6800.16,6800.16,0],["2019-06-24",6800.16,6800.16,6800.16,6800.16,0],["2019-06-25",6800.16,6800.16,6800.16,6800.16,0],["2019-06-26",6800.16,6800.16,6800.16,6800.16,0],["2019-06-27",6800.16,6800.16,6800.16,6800.16,0],["2019-06-28",6800.16,6800.16,6800.16,6800.16,0],["2019-07-01",6800.16,6800.16,6800.16,6800.16,0],["2019-07-02",6800.16,6800.16,6800.16,6800.16,0],["2019-07-03",6800.16,6800.16,6800.16,6800.16,0],["2019-07-04",6800.16,6800.16,6800.16,6800.16,0],["2019-07-05",6800.16,6800.16,6800.16,6800.16,0],["2019-07-08",6800.16,6800.16,6800.16,6800.16,0],["2019-07-09",6800.16,6800.16,6800.16,6800.16,0],["2019-07-10",6800.16,6800.16,6800.16,6800.16,0],["2019-07-11",6800.16,6800.16,6800.16,6800.16,0],["2019-07-12",6800.16,6800.16,6800.16,6800.16,0],["2019-07-15",6800.16,6800.16,6800.16,6800.16,0],["2019-07-16",6800.16,6800.16,6800.16,6800.16,0],["2019-07-17",6800.16,6800.16,6800.16,6800.16,0],["2019-07-18",6800.16,6800.16,6800.16,6800.16,0],["2019-07-19",6800.16,6800.16,6800.16,6800.16,0],["2019-07-22",6800.16,6800.16,6800.16,6800.16,0],["2019-07-23",7890.75,7890.75,7890.75,7890.75,1000],["2019-07-24",7890.75,7890.75,7890.75,7890.75,0],["2019-07-25",7698.29,7698.29,7698.29,7698.29,900],["2019-07-26",7698.29,7698.29,7698.29,7698.29,0],["2019-07-29",7698.29,7698.29,7698.29,7698.29,0],["2019-07-30",7698.29,7698.29,7698.29,7698.29,500],["2019-07-31",7698.29,7698.29,7698.29,7698.29,0],["2019-08-01",7698.29,7698.29,7698.29,7698.29,0],["2019-08-02",7698.29,7698.29,7698.29,7698.29,0],["2019-08-05",7698.29,7698.29,7698.29,7698.29,500],["2019-08-06",7698.29,7698.29,7698.29,7698.29,0],["2019-08-07",7698.29,7698.29,7698.29,7698.29,100],["2019-08-08",7698.29,7698.29,7698.29,7698.29,0],["2019-08-09",7698.29,7698.29,7698.29,7698.29,0],["2019-08-12",7834.54,7834.54,7834.54,7834.54,200],["2019-08-13",8379.56,8379.56,8379.56,8379.56,300],["2019-08-14",8175.18,8175.18,8175.18,8175.18,1400],["2019-08-15",8175.18,8175.18,8175.18,8175.18,0],["2019-08-16",8175.18,8175.18,8175.18,8175.18,0],["2019-08-19",8175.18,8175.18,8175.18,8175.18,0],["2019-08-20",8175.18,8175.18,8175.18,8175.18,0],["2019-08-21",8175.18,8175.18,8175.18,8175.18,70000],["2019-08-22",8175.18,8175.18,8175.18,8175.18,0],["2019-08-23",8175.18,8175.18,8175.18,8175.18,1100],["2019-08-26",8175.18,8175.18,8175.18,8175.18,0],["2019-08-27",8175.18,8175.18,8175.18,8175.18,0],["2019-08-28",8175.18,8175.18,8175.18,8175.18,2300],["2019-08-29",8175.18,8175.18,8175.18,8175.18,0],["2019-08-30",8311.43,8311.43,8311.43,8311.43,1000],["2019-09-03",8311.43,8311.43,8311.43,8311.43,0],["2019-09-04",8515.81,8515.81,8515.81,8515.81,500],["2019-09-05",8583.94,8583.94,8583.94,8583.94,1000],["2019-09-06",8583.94,8583.94,8583.94,8583.94,0],["2019-09-09",8583.94,8583.94,8583.94,8583.94,0],["2019-09-10",8583.94,8583.94,8583.94,8583.94,0],["2019-09-11",8583.94,8583.94,8583.94,8583.94,1500],["2019-09-12",8583.94,8583.94,8583.94,8583.94,0],["2019-09-13",8583.94,8583.94,8583.94,8583.94,0],["2019-09-16",8515.81,8583.94,8515.81,8583.94,2600],["2019-09-17",8583.94,8583.94,8583.94,8583.94,0],["2019-09-18",8583.94,8583.94,8583.94,8583.94,0],["2019-09-19",8311.43,8311.43,8311.43,8311.43,500],["2019-09-20",8583.94,8583.94,8583.94,8583.94,2000],["2019-09-23",8243.3,8243.3,8243.3,8243.3,1400],["2019-09-24",8243.3,8243.3,8243.3,8243.3,0],["2019-09-25",8243.3,8243.3,8243.3,8243.3,0],["2019-09-26",8243.3,8243.3,8243.3,8243.3,0],["2019-09-27",8720.19,8720.19,8720.19,8720.19,1000],["2019-09-30",8720.19,8720.19,8720.19,8720.19,0],["2019-10-01",8720.19,8720.19,8720.19,8720.19,0],["2019-10-02",8720.19,8720.19,8720.19,8720.19,0],["2019-10-03",8720.19,8720.19,8720.19,8720.19,0],["2019-10-04",8720.19,8720.19,8720.19,8720.19,0],["2019-10-07",8720.19,8720.19,8720.19,8720.19,0],["2019-10-08",8720.19,8720.19,8720.19,8720.19,0],["2019-10-09",8720.19,8720.19,8720.19,8720.19,0],["2019-10-10",8720.19,8720.19,8720.19,8720.19,0],["2019-10-11",8720.19,8720.19,8720.19,8720.19,0],["2019-10-14",8720.19,8720.19,8720.19,8720.19,1000],["2019-10-15",8515.81,8515.81,8515.81,8515.81,600],["2019-10-16",8515.81,8515.81,8515.81,8515.81,0],["2019-10-17",8515.81,8515.81,8515.81,8515.81,1000],["2019-10-18",8515.81,8515.81,8515.81,8515.81,0],["2019-10-21",8515.81,8515.81,8515.81,8515.81,0],["2019-10-22",8515.81,8515.81,8515.81,8515.81,0],["2019-10-23",8515.81,8515.81,8515.81,8515.81,0],["2019-10-24",8515.81,8515.81,8515.81,8515.81,0],["2019-10-25",8515.81,8515.81,8515.81,8515.81,0],["2019-10-28",8515.81,8515.81,8515.81,8515.81,0],["2019-10-29",7834.54,7834.54,7834.54,7834.54,600],["2019-10-30",7834.54,7834.54,7834.54,7834.54,0],["2019-10-31",7834.54,7834.54,7834.54,7834.54,0],["2019-11-01",7834.54,7834.54,7834.54,7834.54,0],["2019-11-04",7834.54,7834.54,7834.54,7834.54,0],["2019-11-05",7834.54,7834.54,7834.54,7834.54,0],["2019-11-06",7834.54,7834.54,7834.54,7834.54,0],["2019-11-07",7834.54,7834.54,7834.54,7834.54,0],["2019-11-08",7834.54,7834.54,7834.54,7834.54,0],["2019-11-11",7834.54,7834.54,7834.54,7834.54,0],["2019-11-12",7834.54,7834.54,7834.54,7834.54,0],["2019-11-13",7834.54,7834.54,7834.54,7834.54,0],["2019-11-14",7834.54,7834.54,7834.54,7834.54,0],["2019-11-15",7834.54,7834.54,7834.54,7834.54,0],["2019-11-18",7834.54,7834.54,7834.54,7834.54,0],["2019-11-19",7834.54,7834.54,7834.54,7834.54,0],["2019-11-20",7834.54,7834.54,7834.54,7834.54,0],["2019-11-21",7834.54,7834.54,7834.54,7834.54,0],["2019-11-22",7834.54,7834.54,7834.54,7834.54,0],["2019-11-25",7834.54,7834.54,7834.54,7834.54,0],["2019-11-26",7834.54,7834.54,7834.54,7834.54,0],["2019-11-27",7834.54,7834.54,7834.54,7834.54,0],["2019-11-28",7834.54,7834.54,7834.54,7834.54,0],["2019-11-29",7834.54,7834.54,7834.54,7834.54,0],["2019-12-02",7834.54,7834.54,7834.54,7834.54,0],["2019-12-03",7834.54,7834.54,7834.54,7834.54,0],["2019-12-04",7834.54,7834.54,7834.54,7834.54,0],["2019-12-05",7834.54,7834.54,7834.54,7834.54,0],["2019-12-06",7834.54,7834.54,7834.54,7834.54,0],["2019-12-09",7834.54,7834.54,7834.54,7834.54,0],["2019-12-10",7834.54,7834.54,7834.54,7834.54,0],["2019-12-11",7834.54,7834.54,7834.54,7834.54,0],["2019-12-12",7834.54,7834.54,7834.54,7834.54,0],["2019-12-13",7834.54,7834.54,7834.54,7834.54,0],["2019-12-16",7834.54,7834.54,7834.54,7834.54,0],["2019-12-17",7834.54,7834.54,7834.54,7834.54,0],["2019-12-18",7834.54,7834.54,7834.54,7834.54,0],["2019-12-19",7834.54,7834.54,7834.54,7834.54,0],["2019-12-20",7834.54,7834.54,7834.54,7834.54,0],["2019-12-23",7834.54,7834.54,7834.54,7834.54,0],["2019-12-24",7834.54,7834.54,7834.54,7834.54,0],["2019-12-25",7834.54,7834.54,7834.54,7834.54,0],["2019-12-26",7834.54,7834.54,7834.54,7834.54,0],["2019-12-27",7834.54,7834.54,7834.54,7834.54,0],["2019-12-30",7834.54,7834.54,7834.54,7834.54,0],["2019-12-31",7834.54,7834.54,7834.54,7834.54,0],["2020-01-02",7834.54,7834.54,7834.54,7834.54,0],["2020-01-03",7834.54,7834.54,7834.54,7834.54,0],["2020-01-06",7834.54,7834.54,7834.54,7834.54,0],["2020-01-07",7834.54,7834.54,7834.54,7834.54,0],["2020-01-08",7834.54,7834.54,7834.54,7834.54,0],["2020-01-09",7834.54,7834.54,7834.54,7834.54,0],["2020-01-10",7834.54,7834.54,7834.54,7834.54,0],["2020-01-13",7834.54,7834.54,7834.54,7834.54,0],["2020-01-14",7834.54,7834.54,7834.54,7834.54,0],["2020-01-15",7834.54,7834.54,7834.54,7834.54,0],["2020-01-16",8515.81,8515.81,8515.81,8515.81,900],["2020-01-17",8515.81,8515.81,8515.81,8515.81,0],["2020-01-20",8515.81,8515.81,8515.81,8515.81,0],["2020-01-21",8515.81,8515.81,8515.81,8515.81,0],["2020-01-22",8515.81,8515.81,8515.81,8515.81,0],["2020-01-30",8515.81,8515.81,8515.81,8515.81,0],["2020-01-31",8515.81,8515.81,8515.81,8515.81,0],["2020-02-03",8515.81,8515.81,8515.81,8515.81,500],["2020-02-04",8515.81,8515.81,8515.81,8515.81,0],["2020-02-05",8515.81,8515.81,8515.81,8515.81,0],["2020-02-06",8515.81,8515.81,8515.81,8515.81,0],["2020-02-07",8515.81,8515.81,8515.81,8515.81,0],["2020-02-10",8515.81,8515.81,8515.81,8515.81,0],["2020-02-11",8515.81,8515.81,8515.81,8515.81,0],["2020-02-12",8515.81,8515.81,8515.81,8515.81,0],["2020-02-13",8515.81,8515.81,8515.81,8515.81,0],["2020-02-14",8515.81,8515.81,8515.81,8515.81,0],["2020-02-17",8515.81,8515.81,8515.81,8515.81,0],["2020-02-18",8515.81,8515.81,8515.81,8515.81,0],["2020-02-19",8515.81,8515.81,8515.81,8515.81,0],["2020-02-20",8515.81,8515.81,8515.81,8515.81,0],["2020-02-21",8515.81,8515.81,8515.81,8515.81,0],["2020-02-24",8515.81,8515.81,8515.81,8515.81,0],["2020-02-25",8515.81,8515.81,8515.81,8515.81,0],["2020-02-26",8515.81,8515.81,8515.81,8515.81,0],["2020-02-27",8515.81,8515.81,8515.81,8515.81,0],["2020-02-28",8515.81,8515.81,8515.81,8515.81,0],["2020-03-02",8515.81,8515.81,8515.81,8515.81,0],["2020-03-03",8515.81,8515.81,8515.81,8515.81,0],["2020-03-04",8515.81,8515.81,8515.81,8515.81,0],["2020-03-05",8515.81,8515.81,8515.81,8515.81,0],["2020-03-06",8515.81,8515.81,8515.81,8515.81,0],["2020-03-09",8515.81,8515.81,8515.81,8515.81,0],["2020-03-10",8515.81,8515.81,8515.81,8515.81,0],["2020-03-11",8515.81,8515.81,8515.81,8515.81,0],["2020-03-12",8515.81,8515.81,8515.81,8515.81,0],["2020-03-13",8515.81,8515.81,8515.81,8515.81,0],["2020-03-16",8515.81,8515.81,8515.81,8515.81,0],["2020-03-17",8515.81,8515.81,8515.81,8515.81,0],["2020-03-18",8515.81,8515.81,8515.81,8515.81,0],["2020-03-19",8515.81,8515.81,8515.81,8515.81,0],["2020-03-20",8515.81,8515.81,8515.81,8515.81,0],["2020-03-23",8515.81,8515.81,8515.81,8515.81,0],["2020-03-24",8515.81,8515.81,8515.81,8515.81,0],["2020-03-25",8515.81,8515.81,8515.81,8515.81,0],["2020-03-26",8515.81,8515.81,8515.81,8515.81,0],["2020-03-27",8515.81,8515.81,8515.81,8515.81,0],["2020-03-30",8515.81,8515.81,8515.81,8515.81,0],["2020-03-31",8515.81,8515.81,8515.81,8515.81,700],["2020-04-01",8515.81,8515.81,8515.81,8515.81,0],["2020-04-03",8515.81,8515.81,8515.81,8515.81,0],["2020-04-06",8515.81,8515.81,8515.81,8515.81,0],["2020-04-07",8175.18,8175.18,8175.18,8175.18,10000],["2020-04-08",7970.8,7970.8,7970.8,7970.8,1200],["2020-04-09",7970.8,7970.8,7970.8,7970.8,0],["2020-04-10",7970.8,7970.8,7970.8,7970.8,0],["2020-04-13",7970.8,7970.8,7970.8,7970.8,0],["2020-04-14",7970.8,7970.8,7970.8,7970.8,0],["2020-04-15",7970.8,7970.8,7970.8,7970.8,0],["2020-04-16",7970.8,7970.8,7970.8,7970.8,0],["2020-04-17",7970.8,7970.8,7970.8,7970.8,0],["2020-04-20",7970.8,7970.8,7970.8,7970.8,0],["2020-04-21",7970.8,7970.8,7970.8,7970.8,0],["2020-04-22",7970.8,8175.18,7970.8,8175.18,200],["2020-04-23",8175.18,8175.18,8175.18,8175.18,2300],["2020-04-24",7493.91,7493.91,7493.91,7493.91,100],["2020-04-27",7493.91,7493.91,7493.91,7493.91,0],["2020-04-28",7493.91,7493.91,7493.91,7493.91,0],["2020-04-29",7493.91,7493.91,7493.91,7493.91,0],["2020-05-04",7493.91,7493.91,7493.91,7493.91,0],["2020-05-05",7493.91,7493.91,7493.91,7493.91,0],["2020-05-06",7493.91,7493.91,7493.91,7493.91,0],["2020-05-07",7493.91,7493.91,7493.91,7493.91,0],["2020-05-08",7493.91,7493.91,7493.91,7493.91,0],["2020-05-11",7493.91,7493.91,7493.91,7493.91,0],["2020-05-12",7493.91,7493.91,7493.91,7493.91,0],["2020-05-13",7493.91,7493.91,7493.91,7493.91,0],["2020-05-14",7493.91,7493.91,7493.91,7493.91,0],["2020-05-15",7493.91,7493.91,7493.91,7493.91,0],["2020-05-18",7493.91,7493.91,7493.91,7493.91,0],["2020-05-19",7493.91,7493.91,7493.91,7493.91,0],["2020-05-20",7493.91,7493.91,7493.91,7493.91,0],["2020-05-21",7493.91,7493.91,7493.91,7493.91,0],["2020-05-22",7493.91,7493.91,7493.91,7493.91,0],["2020-05-25",7493.91,7493.91,7493.91,7493.91,0],["2020-05-26",7493.91,7493.91,7493.91,7493.91,0],["2020-05-27",7493.91,7493.91,7493.91,7493.91,0],["2020-05-28",7493.91,7493.91,7493.91,7493.91,0],["2020-05-29",7493.91,7493.91,7493.91,7493.91,0],["2020-06-01",7493.91,7493.91,7493.91,7493.91,0],["2020-06-02",7493.91,7493.91,7493.91,7493.91,0],["2020-06-03",7493.91,7493.91,7493.91,7493.91,0],["2020-06-04",7493.91,7493.91,7493.91,7493.91,0],["2020-06-05",7493.91,7493.91,7493.91,7493.91,0],["2020-06-08",7493.91,7493.91,7493.91,7493.91,0],["2020-06-09",7493.91,7493.91,7493.91,7493.91,0],["2020-06-10",7493.91,7493.91,7493.91,7493.91,0],["2020-06-11",7493.91,7493.91,7493.91,7493.91,0],["2020-06-12",7698.29,8515.81,7698.29,8515.81,10700],["2020-06-15",8447.68,8447.68,8447.68,8447.68,0],["2020-06-16",8447.68,8447.68,8447.68,8447.68,0],["2020-06-17",8447.68,8447.68,8447.68,8447.68,0],["2020-06-18",8447.68,8447.68,8447.68,8447.68,0],["2020-06-19",8447.68,8447.68,8447.68,8447.68,0],["2020-06-22",8447.68,8447.68,8447.68,8447.68,0],["2020-06-23",7221.41,7221.41,7221.41,7221.41,100],["2020-06-24",7221.41,7221.41,7221.41,7221.41,0],["2020-06-25",7221.41,7221.41,7221.41,7221.41,0],["2020-06-26",7221.41,7221.41,7221.41,7221.41,0],["2020-06-29",8243.3,8243.3,6199.51,6199.51,200],["2020-06-30",7221.41,7221.41,7221.41,7221.41,0],["2020-07-01",7221.41,7221.41,7221.41,7221.41,0],["2020-07-02",7221.41,7221.41,7221.41,7221.41,0],["2020-07-03",7221.41,7221.41,7221.41,7221.41,0],["2020-07-06",8243.3,8243.3,8243.3,8243.3,500],["2020-07-07",8243.3,8243.3,8243.3,8243.3,0],["2020-07-08",8243.3,8243.3,8243.3,8243.3,0],["2020-07-09",8243.3,8243.3,8243.3,8243.3,0],["2020-07-10",8243.3,8243.3,8243.3,8243.3,0],["2020-07-13",8243.3,8243.3,8243.3,8243.3,0],["2020-07-14",8243.3,8243.3,8243.3,8243.3,0],["2020-07-15",8243.3,8243.3,8243.3,8243.3,0],["2020-07-16",8243.3,8243.3,8243.3,8243.3,0],["2020-07-17",8243.3,8243.3,8243.3,8243.3,0],["2020-07-20",8243.3,8243.3,8243.3,8243.3,0],["2020-07-21",8243.3,8243.3,8243.3,8243.3,0],["2020-07-22",8243.3,8243.3,8243.3,8243.3,0],["2020-07-23",8243.3,8243.3,8243.3,8243.3,0],["2020-07-24",8243.3,8243.3,8243.3,8243.3,0],["2020-07-27",8243.3,8243.3,8243.3,8243.3,0],["2020-07-28",8243.3,8243.3,8175.18,8175.18,4000],["2020-07-29",8175.18,8175.18,8175.18,8175.18,0],["2020-07-30",8175.18,8175.18,8175.18,8175.18,0],["2020-07-31",8175.18,8175.18,8175.18,8175.18,0],["2020-08-03",8175.18,8175.18,8175.18,8175.18,0],["2020-08-04",8175.18,8175.18,8175.18,8175.18,0],["2020-08-05",8175.18,8175.18,8175.18,8175.18,0],["2020-08-06",8175.18,8175.18,8175.18,8175.18,0],["2020-08-07",8175.18,8175.18,8175.18,8175.18,0],["2020-08-10",8175.18,8175.18,8175.18,8175.18,0],["2020-08-11",8175.18,8175.18,8175.18,8175.18,0],["2020-08-12",8175.18,8175.18,8175.18,8175.18,0],["2020-08-13",8175.18,8175.18,8175.18,8175.18,0],["2020-08-14",8175.18,8175.18,8175.18,8175.18,0],["2020-08-17",8175.18,8175.18,8175.18,8175.18,0],["2020-08-18",8175.18,8175.18,8175.18,8175.18,0],["2020-08-19",8175.18,8175.18,8175.18,8175.18,0],["2020-08-20",8175.18,8175.18,8175.18,8175.18,0],["2020-08-21",8175.18,8175.18,8175.18,8175.18,0],["2020-08-24",8175.18,8175.18,8175.18,8175.18,0],["2020-08-25",8175.18,8175.18,8175.18,8175.18,0],["2020-08-26",8175.18,8175.18,8175.18,8175.18,0],["2020-08-27",8175.18,8175.18,8175.18,8175.18,0],["2020-08-28",8175.18,8175.18,8175.18,8175.18,0],["2020-08-31",8175.18,8175.18,8175.18,8175.18,0],["2020-09-01",8175.18,8175.18,8175.18,8175.18,0],["2020-09-03",8175.18,8175.18,8175.18,8175.18,0],["2020-09-04",8175.18,8175.18,8175.18,8175.18,0],["2020-09-07",8515.81,8515.81,8515.81,8515.81,2100],["2020-09-08",8515.81,8515.81,8515.81,8515.81,0],["2020-09-09",8515.81,8515.81,8515.81,8515.81,0],["2020-09-10",8515.81,8515.81,8515.81,8515.81,0],["2020-09-11",8515.81,8515.81,8515.81,8515.81,0],["2020-09-14",8515.81,8515.81,8515.81,8515.81,0],["2020-09-15",8515.81,8515.81,8515.81,8515.81,0],["2020-09-16",8515.81,8515.81,8515.81,8515.81,0],["2020-09-17",8515.81,8515.81,8515.81,8515.81,0],["2020-09-18",8515.81,8515.81,8515.81,8515.81,0],["2020-09-21",8515.81,8515.81,8515.81,8515.81,0],["2020-09-22",8515.81,8515.81,8515.81,8515.81,0],["2020-09-23",8299.31,8299.31,8299.31,8299.31,1000],["2020-09-24",8660.14,8660.14,8660.14,8660.14,2000],["2020-09-25",8660.14,8660.14,8660.14,8660.14,2200],["2020-09-28",8660.14,8660.14,8299.31,8299.31,2100],["2020-09-29",8660.14,8660.14,8660.14,8660.14,0],["2020-09-30",7361.12,7361.12,7361.12,7361.12,12800],["2020-10-01",7361.12,7361.12,7361.12,7361.12,0],["2020-10-02",7361.12,7361.12,7361.12,7361.12,0],["2020-10-05",7361.12,7361.12,7361.12,7361.12,0],["2020-10-06",7361.12,7361.12,7361.12,7361.12,0],["2020-10-07",7361.12,7361.12,7361.12,7361.12,0],["2020-10-08",7361.12,7361.12,7361.12,7361.12,0],["2020-10-09",7361.12,7361.12,7361.12,7361.12,0],["2020-10-12",7361.12,7361.12,7361.12,7361.12,0],["2020-10-13",7361.12,7361.12,7361.12,7361.12,0],["2020-10-14",7361.12,7361.12,7361.12,7361.12,0],["2020-10-15",8299.31,8299.31,8299.31,8299.31,500],["2020-10-16",8299.31,8299.31,8299.31,8299.31,0],["2020-10-19",9381.82,9381.82,9381.82,9381.82,5600],["2020-10-20",9381.82,9381.82,9381.82,9381.82,0],["2020-10-21",9381.82,9381.82,9381.82,9381.82,0],["2020-10-22",9381.82,9381.82,9381.82,9381.82,0],["2020-10-23",9381.82,9381.82,9381.82,9381.82,0],["2020-10-26",9381.82,9381.82,9381.82,9381.82,0],["2020-10-27",9381.82,9381.82,9381.82,9381.82,0],["2020-10-28",9381.82,9381.82,9381.82,9381.82,0],["2020-10-29",9381.82,9381.82,9381.82,9381.82,0],["2020-10-30",9381.82,9381.82,9381.82,9381.82,0],["2020-11-02",9381.82,9381.82,9381.82,9381.82,0],["2020-11-03",9381.82,9381.82,9381.82,9381.82,0],["2020-11-04",9381.82,9381.82,9381.82,9381.82,0],["2020-11-05",9381.82,9381.82,9381.82,9381.82,0],["2020-11-06",8371.47,8371.47,8371.47,8371.47,100],["2020-11-09",8371.47,8371.47,8371.47,8371.47,0],["2020-11-10",8371.47,8371.47,8371.47,8371.47,0],["2020-11-11",8371.47,8371.47,8371.47,8371.47,0],["2020-11-12",8371.47,8371.47,8371.47,8371.47,0],["2020-11-13",8371.47,8371.47,8371.47,8371.47,0],["2020-11-16",8371.47,8371.47,8371.47,8371.47,600],["2020-11-17",8371.47,8371.47,8371.47,8371.47,0],["2020-11-18",8371.47,8371.47,8371.47,8371.47,0],["2020-11-19",8371.47,8371.47,8371.47,8371.47,0],["2020-11-20",8371.47,8371.47,8371.47,8371.47,0],["2020-11-23",8371.47,8371.47,8371.47,8371.47,0],["2020-11-24",8371.47,8371.47,8371.47,8371.47,0],["2020-11-25",8371.47,8371.47,8371.47,8371.47,0],["2020-11-26",8371.47,8371.47,8371.47,8371.47,0],["2020-11-27",8371.47,8371.47,8371.47,8371.47,0],["2020-11-30",8371.47,8371.47,8371.47,8371.47,0],["2020-12-01",8371.47,8371.47,8371.47,8371.47,0],["2020-12-02",8371.47,8371.47,8371.47,8371.47,0],["2020-12-03",8371.47,8371.47,8371.47,8371.47,0],["2020-12-04",8371.47,8371.47,8371.47,8371.47,0],["2020-12-07",8371.47,8371.47,8371.47,8371.47,0],["2020-12-08",8371.47,8371.47,8371.47,8371.47,0],["2020-12-09",8371.47,8371.47,8371.47,8371.47,0],["2020-12-10",8371.47,8371.47,8371.47,8371.47,0],["2020-12-11",8371.47,8371.47,8371.47,8371.47,0],["2020-12-14",8371.47,8371.47,8371.47,8371.47,0],["2020-12-15",8371.47,8371.47,8371.47,8371.47,0],["2020-12-16",8371.47,8371.47,8371.47,8371.47,0],["2020-12-17",8371.47,8371.47,8371.47,8371.47,0],["2020-12-18",8371.47,8371.47,8371.47,8371.47,0],["2020-12-21",8371.47,8371.47,8371.47,8371.47,0],["2020-12-22",8371.47,8371.47,8371.47,8371.47,0],["2020-12-23",8371.47,8371.47,8371.47,8371.47,0],["2020-12-24",8371.47,8371.47,8371.47,8371.47,0],["2020-12-25",8371.47,8371.47,8371.47,8371.47,0],["2020-12-28",8371.47,8371.47,8371.47,8371.47,0],["2020-12-29",8371.47,8371.47,8371.47,8371.47,0],["2020-12-30",8371.47,8371.47,8371.47,8371.47,0],["2020-12-31",8371.47,8371.47,8371.47,8371.47,0],["2021-01-04",8371.47,8371.47,8371.47,8371.47,0],["2021-01-05",8371.47,8371.47,8371.47,8371.47,0],["2021-01-06",8371.47,8371.47,8371.47,8371.47,0],["2021-01-07",8371.47,8371.47,8371.47,8371.47,0],["2021-01-08",8371.47,8371.47,8371.47,8371.47,0],["2021-01-11",8371.47,8371.47,8371.47,8371.47,0],["2021-01-12",8371.47,8371.47,8371.47,8371.47,0],["2021-01-13",8371.47,8371.47,8371.47,8371.47,0],["2021-01-14",8371.47,8371.47,8371.47,8371.47,0],["2021-01-15",8371.47,8371.47,8371.47,8371.47,0],["2021-01-18",8371.47,8371.47,8371.47,8371.47,0],["2021-01-19",8371.47,8371.47,8371.47,8371.47,0],["2021-01-20",8371.47,8371.47,8371.47,8371.47,0],["2021-01-21",8371.47,8371.47,8371.47,8371.47,0],["2021-01-22",8660.14,8660.14,8660.14,8660.14,10000],["2021-01-25",9381.82,9381.82,9381.82,9381.82,200],["2021-01-26",9020.98,9020.98,9020.98,9020.98,5000],["2021-01-27",9020.98,9020.98,9020.98,9020.98,0],["2021-01-28",8660.14,8660.14,8660.14,8660.14,300],["2021-01-29",8660.14,8660.14,8660.14,8660.14,0],["2021-02-01",8660.14,8660.14,8660.14,8660.14,0],["2021-02-02",8660.14,8660.14,8660.14,8660.14,0],["2021-02-03",8660.14,8660.14,8660.14,8660.14,0],["2021-02-04",8660.14,8660.14,8660.14,8660.14,0],["2021-02-05",8660.14,8660.14,8660.14,8660.14,0],["2021-02-08",8660.14,8660.14,8660.14,8660.14,0],["2021-02-09",7361.12,7361.12,7361.12,7361.12,100],["2021-02-17",7361.12,7361.12,7361.12,7361.12,0],["2021-02-18",7361.12,7361.12,7361.12,7361.12,0],["2021-02-19",7361.12,7361.12,7361.12,7361.12,0],["2021-02-22",7361.12,7361.12,7361.12,7361.12,0],["2021-02-23",7361.12,7361.12,7361.12,7361.12,0],["2021-02-24",7361.12,7361.12,7361.12,7361.12,0],["2021-02-25",7361.12,7361.12,7361.12,7361.12,0],["2021-02-26",7361.12,7361.12,7361.12,7361.12,0],["2021-03-01",7361.12,7361.12,7361.12,7361.12,0],["2021-03-02",7361.12,7361.12,7361.12,7361.12,0],["2021-03-03",7361.12,7361.12,7361.12,7361.12,0],["2021-03-04",8443.64,8443.64,8443.64,8443.64,100],["2021-03-05",8443.64,8443.64,8443.64,8443.64,0],["2021-03-08",9381.82,9381.82,9381.82,9381.82,6000],["2021-03-09",9381.82,9381.82,9381.82,9381.82,0],["2021-03-10",9381.82,9381.82,9381.82,9381.82,2000],["2021-03-11",9381.82,9381.82,9381.82,9381.82,0],["2021-03-12",9381.82,9381.82,9381.82,9381.82,0],["2021-03-15",9381.82,9381.82,9381.82,9381.82,0],["2021-03-16",9381.82,9381.82,9381.82,9381.82,0],["2021-03-17",9381.82,9381.82,9381.82,9381.82,0],["2021-03-18",9381.82,9381.82,9381.82,9381.82,0],["2021-03-19",9381.82,9381.82,9381.82,9381.82,0],["2021-03-22",9381.82,9381.82,9381.82,9381.82,0],["2021-03-23",10103.5,10103.5,10103.5,10103.5,100],["2021-03-24",10103.5,10103.5,10103.5,10103.5,0],["2021-03-25",10103.5,10103.5,10103.5,10103.5,0],["2021-03-26",10103.5,10103.5,10103.5,10103.5,0],["2021-03-29",10103.5,10103.5,9381.82,9381.82,7000],["2021-03-30",9598.33,9598.33,9598.33,9598.33,0],["2021-03-31",9598.33,9598.33,9598.33,9598.33,0],["2021-04-01",9598.33,9598.33,9598.33,9598.33,0],["2021-04-02",9598.33,9598.33,9598.33,9598.33,0],["2021-04-05",10103.5,10103.5,10103.5,10103.5,2400],["2021-04-06",10103.5,10103.5,10103.5,10103.5,0],["2021-04-07",10103.5,10103.5,10103.5,10103.5,0],["2021-04-08",10103.5,10103.5,10103.5,10103.5,0],["2021-04-09",10103.5,10103.5,10103.5,10103.5,0],["2021-04-12",10103.5,10103.5,10103.5,10103.5,0],["2021-04-13",10103.5,10103.5,10103.5,10103.5,0],["2021-04-14",10103.5,10103.5,10103.5,10103.5,0],["2021-04-15",8660.14,8660.14,8660.14,8660.14,2400],["2021-04-16",8660.14,8660.14,8660.14,8660.14,0],["2021-04-19",8660.14,8660.14,8660.14,8660.14,0],["2021-04-20",8660.14,8660.14,8660.14,8660.14,0],["2021-04-22",8443.64,8443.64,8443.64,8443.64,2800],["2021-04-23",8443.64,8443.64,8443.64,8443.64,0],["2021-04-26",8443.64,8443.64,8443.64,8443.64,0],["2021-04-27",8443.64,8443.64,8443.64,8443.64,0],["2021-04-28",9598.33,9598.33,9598.33,9598.33,100],["2021-04-29",9598.33,9598.33,9598.33,9598.33,0],["2021-05-04",9598.33,9598.33,9598.33,9598.33,0],["2021-05-05",9598.33,9598.33,9598.33,9598.33,0],["2021-05-06",9598.33,9598.33,9598.33,9598.33,0],["2021-05-07",9598.33,9598.33,9598.33,9598.33,0],["2021-05-10",9598.33,9598.33,9598.33,9598.33,0],["2021-05-11",9598.33,9598.33,9598.33,9598.33,0],["2021-05-12",9598.33,9598.33,9598.33,9598.33,0],["2021-05-13",9598.33,9598.33,9598.33,9598.33,0],["2021-05-14",9598.33,9598.33,9598.33,9598.33,0],["2021-05-17",9598.33,9598.33,9598.33,9598.33,0],["2021-05-18",9598.33,9598.33,9598.33,9598.33,0],["2021-05-19",10969.52,10969.52,10969.52,10969.52,400],["2021-05-20",10969.52,10969.52,10969.52,10969.52,100],["2021-05-21",10969.52,10969.52,10969.52,10969.52,0],["2021-05-24",10969.52,10969.52,10969.52,10969.52,0],["2021-05-25",10969.52,10969.52,10969.52,10969.52,0],["2021-05-26",10969.52,10969.52,10969.52,10969.52,0],["2021-05-27",10969.52,10969.52,10969.52,10969.52,0],["2021-05-28",10969.52,10969.52,10969.52,10969.52,0],["2021-05-31",10969.52,10969.52,10969.52,10969.52,0],["2021-06-01",10969.52,10969.52,10969.52,10969.52,0],["2021-06-02",10969.52,10969.52,10969.52,10969.52,0],["2021-06-03",10969.52,10969.52,10969.52,10969.52,0],["2021-06-04",10969.52,10969.52,10969.52,10969.52,0],["2021-06-07",10969.52,10969.52,10969.52,10969.52,0],["2021-06-08",10969.52,10969.52,10969.52,10969.52,0],["2021-06-09",11546.86,11546.86,11546.86,11546.86,100],["2021-06-10",11186.02,11186.02,10825.18,10825.18,300],["2021-06-11",10897.35,10897.35,10897.35,10897.35,100],["2021-06-14",10753.01,10753.01,10753.01,10753.01,200],["2021-06-15",10753.01,10753.01,10753.01,10753.01,0],["2021-06-16",11691.2,11691.2,11186.02,11186.02,200],["2021-06-17",11474.69,11474.69,11474.69,11474.69,0],["2021-06-18",11474.69,11474.69,11474.69,11474.69,0],["2021-06-21",11546.86,11546.86,11186.02,11186.02,5000],["2021-06-22",11474.69,11474.69,11474.69,11474.69,0],["2021-06-23",11474.69,11474.69,11474.69,11474.69,0],["2021-06-24",11258.19,11258.19,11258.19,11258.19,800],["2021-06-25",11258.19,11258.19,11258.19,11258.19,0],["2021-06-28",11258.19,11258.19,11258.19,11258.19,0],["2021-06-29",11258.19,11258.19,11258.19,11258.19,0],["2021-06-30",11258.19,11258.19,11258.19,11258.19,0],["2021-07-01",11186.02,11186.02,11186.02,11186.02,200],["2021-07-02",11186.02,11186.02,11186.02,11186.02,0],["2021-07-05",11186.02,11186.02,11186.02,11186.02,0],["2021-07-06",11186.02,11186.02,11186.02,11186.02,0],["2021-07-07",11186.02,11186.02,11186.02,11186.02,0],["2021-07-08",11186.02,11186.02,11186.02,11186.02,0],["2021-07-09",11186.02,11186.02,11186.02,11186.02,0],["2021-07-12",11186.02,11186.02,11186.02,11186.02,0],["2021-07-13",11186.02,11186.02,11186.02,11186.02,0],["2021-07-14",11186.02,11186.02,11186.02,11186.02,0],["2021-07-15",11186.02,11186.02,11186.02,11186.02,0],["2021-07-16",11186.02,11186.02,11186.02,11186.02,0],["2021-07-19",11186.02,11186.02,11186.02,11186.02,0],["2021-07-20",11186.02,11186.02,11186.02,11186.02,0],["2021-07-21",11186.02,11186.02,10103.5,10103.5,2000],["2021-07-22",10175.67,10175.67,10175.67,10175.67,0],["2021-07-23",9381.82,9381.82,9381.82,9381.82,100],["2021-07-26",9381.82,9381.82,9381.82,9381.82,0],["2021-07-27",9381.82,9381.82,9381.82,9381.82,0],["2021-07-28",9381.82,9381.82,9381.82,9381.82,0],["2021-07-29",10103.5,10103.5,10103.5,10103.5,2000],["2021-07-30",10103.5,10103.5,10103.5,10103.5,0],["2021-08-02",10103.5,10103.5,10103.5,10103.5,0],["2021-08-03",10103.5,10103.5,10103.5,10103.5,0],["2021-08-04",10103.5,10103.5,10103.5,10103.5,0],["2021-08-05",10103.5,10103.5,10103.5,10103.5,0],["2021-08-06",10103.5,10103.5,10103.5,10103.5,0],["2021-08-09",10103.5,10103.5,10103.5,10103.5,0],["2021-08-10",10103.5,10103.5,10103.5,10103.5,0],["2021-08-11",10103.5,10103.5,10103.5,10103.5,0],["2021-08-12",10103.5,10103.5,10103.5,10103.5,0],["2021-08-13",10103.5,10103.5,10103.5,10103.5,0],["2021-08-16",10103.5,10103.5,10103.5,10103.5,0],["2021-08-17",10103.5,10103.5,10103.5,10103.5,100],["2021-08-18",9742.66,9742.66,9742.66,9742.66,500],["2021-08-19",9814.83,9814.83,9814.83,9814.83,1900],["2021-08-20",9742.66,9742.66,9742.66,9742.66,700],["2021-08-23",9742.66,9742.66,9742.66,9742.66,1000],["2021-08-24",9742.66,9742.66,9742.66,9742.66,0],["2021-08-25",10464.34,10464.34,10464.34,10464.34,100],["2021-08-26",10464.34,10464.34,10464.34,10464.34,0],["2021-08-27",10464.34,10464.34,10464.34,10464.34,1000],["2021-08-30",10464.34,10464.34,10464.34,10464.34,0],["2021-08-31",10464.34,10464.34,10464.34,10464.34,0],["2021-09-01",10464.34,10464.34,10464.34,10464.34,0],["2021-09-06",10464.34,10464.34,10464.34,10464.34,2500],["2021-09-07",10464.34,11186.02,10464.34,11186.02,4500],["2021-09-08",11041.68,11041.68,11041.68,11041.68,3000],["2021-09-09",11041.68,11041.68,11041.68,11041.68,0],["2021-09-10",11041.68,11041.68,11041.68,11041.68,0],["2021-09-13",10103.5,11041.68,10103.5,11041.68,1200],["2021-09-14",10175.67,10175.67,10175.67,10175.67,0],["2021-09-15",10175.67,10175.67,10175.67,10175.67,0],["2021-09-16",10175.67,10175.67,10175.67,10175.67,0],["2021-09-17",10175.67,10175.67,10175.67,10175.67,0],["2021-09-20",10175.67,10175.67,10175.67,10175.67,0],["2021-09-21",10175.67,10175.67,10175.67,10175.67,0],["2021-09-22",10175.67,10175.67,10175.67,10175.67,0],["2021-09-23",10175.67,10175.67,10175.67,10175.67,100],["2021-09-24",11010.99,11010.99,11010.99,11010.99,4400],["2021-09-27",11010.99,11010.99,11010.99,11010.99,1200],["2021-09-28",10251.61,11010.99,10251.61,10327.55,11200],["2021-09-29",10327.55,10403.48,10327.55,10403.48,14900],["2021-09-30",10631.3,10631.3,10631.3,10631.3,100],["2021-10-01",10631.3,10631.3,10631.3,10631.3,0],["2021-10-04",10631.3,10631.3,10631.3,10631.3,0],["2021-10-05",10859.11,10859.11,10859.11,10859.11,400],["2021-10-06",10859.11,10859.11,10859.11,10859.11,2400],["2021-10-07",10859.11,10859.11,10859.11,10859.11,0],["2021-10-08",10859.11,10859.11,10859.11,10859.11,0],["2021-10-11",10859.11,10859.11,10859.11,10859.11,0],["2021-10-12",10859.11,10859.11,10859.11,10859.11,0],["2021-10-13",10859.11,10859.11,10859.11,10859.11,0],["2021-10-14",10859.11,10859.11,10859.11,10859.11,0],["2021-10-15",10859.11,10859.11,10859.11,10859.11,0],["2021-10-18",10631.3,10631.3,10631.3,10631.3,800],["2021-10-19",10631.3,10631.3,10631.3,10631.3,0],["2021-10-20",11010.99,11010.99,11010.99,11010.99,1600],["2021-10-21",11010.99,11010.99,11010.99,11010.99,0],["2021-10-22",11010.99,11010.99,11010.99,11010.99,0],["2021-10-25",11010.99,11010.99,11010.99,11010.99,0],["2021-10-26",11010.99,11010.99,11010.99,11010.99,1000],["2021-10-27",10783.17,10859.11,10707.23,10707.23,7400],["2021-10-28",10783.17,10783.17,10783.17,10783.17,0],["2021-10-29",10631.3,10631.3,10631.3,10631.3,4000],["2021-11-01",10631.3,10631.3,10631.3,10631.3,0],["2021-11-02",10631.3,10631.3,10631.3,10631.3,0],["2021-11-03",10707.23,10707.23,10707.23,10707.23,5500],["2021-11-04",10707.23,10707.23,10707.23,10707.23,0],["2021-11-05",10783.17,10783.17,10631.3,10631.3,4000],["2021-11-08",10783.17,11010.99,10783.17,11010.99,2600],["2021-11-09",11010.99,11010.99,10707.23,10707.23,1100],["2021-11-10",10707.23,10707.23,10631.3,10631.3,7000],["2021-11-11",11010.99,11010.99,10631.3,10631.3,3100],["2021-11-12",10707.23,10707.23,10707.23,10707.23,1000],["2021-11-15",10707.23,11010.99,10707.23,11010.99,900],["2021-11-16",11010.99,11010.99,10859.11,10859.11,1300],["2021-11-17",10859.11,10859.11,10859.11,10859.11,3800],["2021-11-18",10859.11,11998.18,10859.11,11998.18,14300],["2021-11-19",10935.05,10935.05,10935.05,10935.05,0],["2021-11-22",10859.11,10859.11,10859.11,10859.11,700],["2021-11-23",11694.43,12074.12,11390.68,12074.12,1100],["2021-11-24",11314.74,11314.74,11314.74,11314.74,100],["2021-11-25",11010.99,11010.99,11010.99,11010.99,500],["2021-11-26",10935.05,11010.99,10859.11,10859.11,10000],["2021-11-29",10631.3,11770.36,10631.3,11770.36,1100],["2021-11-30",11086.92,11086.92,10859.11,10859.11,6700],["2021-12-01",11238.8,11238.8,10935.05,10935.05,1500],["2021-12-02",11162.86,11238.8,10859.11,11238.8,1100],["2021-12-03",10859.11,10859.11,10859.11,10859.11,3300],["2021-12-06",10859.11,10859.11,10859.11,10859.11,100],["2021-12-07",10783.17,10783.17,10783.17,10783.17,100],["2021-12-08",10783.17,10783.17,10783.17,10783.17,0],["2021-12-09",11390.68,11390.68,11010.99,11010.99,200],["2021-12-10",11238.8,11238.8,11238.8,11238.8,100],["2021-12-13",11618.49,11618.49,10935.05,10935.05,8800],["2021-12-14",11086.92,11086.92,11086.92,11086.92,0],["2021-12-15",11086.92,11086.92,11086.92,11086.92,5400],["2021-12-16",11086.92,11086.92,11086.92,11086.92,100],["2021-12-17",11086.92,11086.92,11010.99,11010.99,4300],["2021-12-20",11086.92,11086.92,11086.92,11086.92,2000],["2021-12-21",11086.92,11314.74,11086.92,11314.74,6000],["2021-12-22",11618.49,11618.49,11086.92,11086.92,1900],["2021-12-23",11086.92,11086.92,11086.92,11086.92,0],["2021-12-24",11086.92,11086.92,11086.92,11086.92,100],["2021-12-27",11542.55,11770.36,11390.68,11770.36,6800],["2021-12-28",11618.49,11618.49,11618.49,11618.49,0],["2021-12-29",11618.49,11618.49,11618.49,11618.49,0],["2021-12-30",11618.49,11618.49,11618.49,11618.49,0],["2021-12-31",11618.49,11618.49,11618.49,11618.49,0],["2022-01-04",11618.49,11694.43,11618.49,11694.43,500],["2022-01-05",11618.49,11618.49,11618.49,11618.49,200],["2022-01-06",11010.99,11390.68,11010.99,11390.68,2100],["2022-01-07",11390.68,11390.68,11390.68,11390.68,0],["2022-01-10",11390.68,11770.36,11390.68,11770.36,2500],["2022-01-11",11694.43,11694.43,11694.43,11694.43,0],["2022-01-12",11618.49,11694.43,11618.49,11694.43,1000],["2022-01-13",11694.43,11694.43,11694.43,11694.43,0],["2022-01-14",11694.43,11694.43,11390.68,11390.68,200],["2022-01-17",11542.55,11542.55,11542.55,11542.55,0],["2022-01-18",11542.55,11542.55,11542.55,11542.55,0],["2022-01-19",11542.55,11542.55,11542.55,11542.55,0],["2022-01-20",11542.55,11542.55,11542.55,11542.55,0],["2022-01-21",11542.55,11542.55,11542.55,11542.55,0],["2022-01-24",10251.61,10327.55,10251.61,10327.55,200],["2022-01-25",10327.55,10327.55,10327.55,10327.55,0],["2022-01-26",10327.55,10327.55,10327.55,10327.55,0],["2022-01-27",10327.55,10327.55,10327.55,10327.55,0],["2022-01-28",10479.42,10479.42,10479.42,10479.42,100],["2022-02-07",10479.42,10479.42,10479.42,10479.42,0],["2022-02-08",10479.42,10479.42,10479.42,10479.42,0],["2022-02-09",10479.42,10479.42,10479.42,10479.42,0],["2022-02-10",10479.42,10479.42,10479.42,10479.42,0],["2022-02-11",10479.42,10479.42,10479.42,10479.42,0],["2022-02-14",10479.42,10479.42,10479.42,10479.42,0],["2022-02-15",10631.3,10631.3,10631.3,10631.3,500],["2022-02-16",10783.17,10783.17,10783.17,10783.17,500],["2022-02-17",11390.68,11390.68,10783.17,10783.17,200],["2022-02-18",11086.92,11086.92,11086.92,11086.92,0],["2022-02-21",11238.8,11238.8,11238.8,11238.8,100],["2022-02-22",11390.68,11390.68,11390.68,11390.68,100],["2022-02-23",11390.68,12150.05,11390.68,12150.05,1500],["2022-02-24",11998.18,11998.18,11998.18,11998.18,0],["2022-02-25",10783.17,10783.17,10783.17,10783.17,400],["2022-02-28",11998.18,11998.18,11694.43,11694.43,1200],["2022-03-01",11846.3,11846.3,11846.3,11846.3,700],["2022-03-02",11010.99,11010.99,11010.99,11010.99,100],["2022-03-03",11390.68,11390.68,11390.68,11390.68,300],["2022-03-04",11998.18,11998.18,11998.18,11998.18,100],["2022-03-07",11086.92,12074.12,11086.92,12074.12,800],["2022-03-08",11314.74,11314.74,11314.74,11314.74,0],["2022-03-09",11314.74,11314.74,11314.74,11314.74,0],["2022-03-10",11390.68,11390.68,11390.68,11390.68,400],["2022-03-11",11390.68,11390.68,11390.68,11390.68,0],["2022-03-14",11390.68,11390.68,11390.68,11390.68,0],["2022-03-15",11390.68,11390.68,11390.68,11390.68,0],["2022-03-16",11162.86,11162.86,11162.86,11162.86,400],["2022-03-17",11162.86,11162.86,11162.86,11162.86,0],["2022-03-18",11162.86,11162.86,11162.86,11162.86,0],["2022-03-21",11162.86,11162.86,11162.86,11162.86,0],["2022-03-22",11162.86,11162.86,11162.86,11162.86,0],["2022-03-23",11162.86,11162.86,11162.86,11162.86,0],["2022-03-24",11162.86,11162.86,11162.86,11162.86,100],["2022-03-25",11086.92,11086.92,11086.92,11086.92,500],["2022-03-28",11086.92,11086.92,11086.92,11086.92,0],["2022-03-29",11086.92,11162.86,11086.92,11162.86,700],["2022-03-30",11086.92,11086.92,11086.92,11086.92,0],["2022-03-31",11086.92,11086.92,11086.92,11086.92,0],["2022-04-01",11086.92,11086.92,11086.92,11086.92,0],["2022-04-04",10783.17,10783.17,10783.17,10783.17,100],["2022-04-05",10783.17,10783.17,10783.17,10783.17,0],["2022-04-06",11390.68,11770.36,11086.92,11086.92,800],["2022-04-07",10859.11,10859.11,10859.11,10859.11,100],["2022-04-08",10859.11,10859.11,10859.11,10859.11,0],["2022-04-12",10859.11,10859.11,10859.11,10859.11,0],["2022-04-13",10859.11,10859.11,10859.11,10859.11,0],["2022-04-14",10859.11,10859.11,10859.11,10859.11,0],["2022-04-15",10859.11,10859.11,10859.11,10859.11,0],["2022-04-18",11390.68,11390.68,11390.68,11390.68,1000],["2022-04-19",11770.36,11770.36,11770.36,11770.36,1500],["2022-04-20",11770.36,11770.36,11770.36,11770.36,0],["2022-04-21",11770.36,11770.36,11770.36,11770.36,1300],["2022-04-22",11770.36,11770.36,11770.36,11770.36,0],["2022-04-25",11770.36,11770.36,11770.36,11770.36,0],["2022-04-26",11770.36,11770.36,11770.36,11770.36,200],["2022-04-27",11770.36,11770.36,11770.36,11770.36,0],["2022-04-28",11770.36,11770.36,11770.36,11770.36,0],["2022-04-29",11770.36,11770.36,11770.36,11770.36,0],["2022-05-04",11390.68,11390.68,11390.68,11390.68,100],["2022-05-05",11390.68,11390.68,11390.68,11390.68,0],["2022-05-06",11390.68,11390.68,11390.68,11390.68,1000],["2022-05-09",11770.36,11770.36,11466.61,11466.61,6800],["2022-05-10",11770.36,11770.36,11770.36,11770.36,0],["2022-05-11",11694.43,11770.36,11694.43,11770.36,900],["2022-05-12",11770.36,11770.36,11770.36,11770.36,0],["2022-05-13",11770.36,11922.24,11010.99,11010.99,5200],["2022-05-16",11770.36,11770.36,11770.36,11770.36,0],["2022-05-17",11770.36,11770.36,11694.43,11770.36,19500],["2022-05-18",11770.36,11770.36,11390.68,11390.68,1600],["2022-05-19",11694.43,11694.43,11694.43,11694.43,0],["2022-05-20",11694.43,11694.43,11694.43,11694.43,0],["2022-05-23",11694.43,11694.43,11694.43,11694.43,0],["2022-05-24",11694.43,11694.43,11694.43,11694.43,0],["2022-05-25",11694.43,11694.43,11694.43,11694.43,0],["2022-05-26",11694.43,11694.43,11694.43,11694.43,0],["2022-05-27",11694.43,11694.43,11694.43,11694.43,0],["2022-05-30",11694.43,11694.43,11694.43,11694.43,0],["2022-05-31",11694.43,11694.43,11694.43,11694.43,100],["2022-06-01",11694.43,11694.43,11694.43,11694.43,0],["2022-06-02",11694.43,11694.43,11694.43,11694.43,0],["2022-06-03",11694.43,11694.43,11694.43,11694.43,0],["2022-06-06",11694.43,11694.43,11694.43,11694.43,0],["2022-06-07",11694.43,11694.43,11694.43,11694.43,0],["2022-06-08",11694.43,11694.43,11694.43,11694.43,0],["2022-06-09",11694.43,11694.43,11694.43,11694.43,0],["2022-06-10",11694.43,11694.43,11694.43,11694.43,0],["2022-06-13",11694.43,11694.43,11694.43,11694.43,0],["2022-06-14",11694.43,11694.43,11694.43,11694.43,0],["2022-06-15",11694.43,11694.43,11694.43,11694.43,0],["2022-06-16",12150.05,12150.05,12150.05,12150.05,1100],["2022-06-17",12150.05,12150.05,12150.05,12150.05,0],["2022-06-20",11770.36,11770.36,11770.36,11770.36,300],["2022-06-21",11770.36,11770.36,11770.36,11770.36,0],["2022-06-22",11390.68,11390.68,11390.68,11390.68,200],["2022-06-23",11390.68,11390.68,11390.68,11390.68,0],["2022-06-24",11390.68,11390.68,11390.68,11390.68,0],["2022-06-27",11390.68,11390.68,11390.68,11390.68,0],["2022-06-28",11390.68,11390.68,11390.68,11390.68,0],["2022-06-29",11390.68,11390.68,11390.68,11390.68,0],["2022-06-30",11390.68,11390.68,11390.68,11390.68,0],["2022-07-01",11390.68,11390.68,11390.68,11390.68,0],["2022-07-04",11390.68,11390.68,11390.68,11390.68,0],["2022-07-05",11390.68,11390.68,11390.68,11390.68,0],["2022-07-06",11390.68,11390.68,11390.68,11390.68,0],["2022-07-07",11390.68,11390.68,11390.68,11390.68,0],["2022-07-08",11390.68,11390.68,11390.68,11390.68,0],["2022-07-11",11390.68,11390.68,11390.68,11390.68,0],["2022-07-12",11390.68,11390.68,11390.68,11390.68,0],["2022-07-13",11390.68,11390.68,11390.68,11390.68,0],["2022-07-14",11390.68,11390.68,11390.68,11390.68,0],["2022-07-15",11390.68,11390.68,11390.68,11390.68,0],["2022-07-18",11390.68,11390.68,11390.68,11390.68,0],["2022-07-19",11390.68,11390.68,11390.68,11390.68,0],["2022-07-20",11390.68,11390.68,11390.68,11390.68,0],["2022-07-21",11390.68,11390.68,11390.68,11390.68,0],["2022-07-22",11390.68,11390.68,11390.68,11390.68,0],["2022-07-25",11390.68,11390.68,11390.68,11390.68,0],["2022-07-26",11390.68,11390.68,11390.68,11390.68,0],["2022-07-27",11390.68,11390.68,11390.68,11390.68,0],["2022-07-28",11390.68,11390.68,11390.68,11390.68,0],["2022-07-29",11390.68,11390.68,11390.68,11390.68,0],["2022-08-01",11390.68,11390.68,11390.68,11390.68,0],["2022-08-02",11390.68,11390.68,11390.68,11390.68,0],["2022-08-03",11390.68,11390.68,11390.68,11390.68,0],["2022-08-04",11390.68,11390.68,11390.68,11390.68,0],["2022-08-05",11390.68,11390.68,11390.68,11390.68,0],["2022-08-08",11390.68,11390.68,11390.68,11390.68,0],["2022-08-09",11390.68,11390.68,11390.68,11390.68,0],["2022-08-10",11770.36,11770.36,11770.36,11770.36,200],["2022-08-11",11770.36,11770.36,11770.36,11770.36,0],["2022-08-12",11770.36,11770.36,11770.36,11770.36,0],["2022-08-15",11770.36,11770.36,11770.36,11770.36,0],["2022-08-16",11770.36,11770.36,11770.36,11770.36,100],["2022-08-17",11770.36,11770.36,11770.36,11770.36,0],["2022-08-18",11770.36,11770.36,11770.36,11770.36,200],["2022-08-19",11770.36,11770.36,11770.36,11770.36,0],["2022-08-22",11770.36,11770.36,11770.36,11770.36,0],["2022-08-23",11770.36,11770.36,11770.36,11770.36,0],["2022-08-24",12909.43,12909.43,11770.36,11770.36,300],["2022-08-25",12150.05,12150.05,12150.05,12150.05,0],["2022-08-26",12150.05,12150.05,12150.05,12150.05,0],["2022-08-29",11846.3,11846.3,11846.3,11846.3,100],["2022-08-30",11846.3,11846.3,11846.3,11846.3,0],["2022-08-31",11922.24,11922.24,11922.24,11922.24,100],["2022-09-05",11922.24,11922.24,11922.24,11922.24,0],["2022-09-06",11922.24,11922.24,11922.24,11922.24,0],["2022-09-07",11922.24,11922.24,11922.24,11922.24,0],["2022-09-08",11922.24,11922.24,11922.24,11922.24,0],["2022-09-09",11922.24,11922.24,11922.24,11922.24,0],["2022-09-12",12833.49,12833.49,12833.49,12833.49,100],["2022-09-13",12833.49,12833.49,12833.49,12833.49,0],["2022-09-14",12681.62,12681.62,12529.74,12529.74,200],["2022-09-15",12605.68,12605.68,12605.68,12605.68,0],["2022-09-16",12833.49,12833.49,12833.49,12833.49,200],["2022-09-19",12833.49,12833.49,12833.49,12833.49,0],["2022-09-20",12833.49,12833.49,12833.49,12833.49,0],["2022-09-21",12833.49,12833.49,12833.49,12833.49,0],["2022-09-22",11299.93,11299.93,11299.93,11299.93,100],["2022-09-23",11299.93,11299.93,11299.93,11299.93,0],["2022-09-26",11299.93,11299.93,11299.93,11299.93,0],["2022-09-27",11299.93,11299.93,11299.93,11299.93,0],["2022-09-28",11299.93,11299.93,11299.93,11299.93,100],["2022-09-29",11299.93,11299.93,11299.93,11299.93,0],["2022-09-30",11299.93,11299.93,11299.93,11299.93,0],["2022-10-03",11299.93,11299.93,11299.93,11299.93,0],["2022-10-04",11299.93,11299.93,11299.93,11299.93,1500],["2022-10-05",11299.93,11299.93,11299.93,11299.93,0],["2022-10-06",11299.93,11299.93,11299.93,11299.93,2200],["2022-10-07",11299.93,11299.93,11299.93,11299.93,1000],["2022-10-10",11299.93,11299.93,11299.93,11299.93,0],["2022-10-11",10896.36,10896.36,10896.36,10896.36,1300],["2022-10-12",10896.36,10896.36,10896.36,10896.36,1200],["2022-10-13",10896.36,10896.36,10896.36,10896.36,0],["2022-10-14",10896.36,10896.36,10896.36,10896.36,0],["2022-10-17",10896.36,10896.36,10654.22,10896.36,7800],["2022-10-18",10896.36,10896.36,10896.36,10896.36,0],["2022-10-19",10896.36,10896.36,10896.36,10896.36,0],["2022-10-20",10896.36,10896.36,10896.36,10896.36,0],["2022-10-21",10492.79,10492.79,10492.79,10492.79,1000],["2022-10-24",10492.79,10492.79,10492.79,10492.79,1000],["2022-10-25",10492.79,10492.79,10492.79,10492.79,0],["2022-10-26",10492.79,10492.79,10492.79,10492.79,0],["2022-10-27",10492.79,10492.79,10492.79,10492.79,0],["2022-10-28",10492.79,10492.79,10492.79,10492.79,1100],["2022-10-31",10492.79,10896.36,10492.79,10896.36,6000],["2022-11-01",10815.65,10815.65,10815.65,10815.65,0],["2022-11-02",10815.65,10815.65,10815.65,10815.65,0],["2022-11-03",10815.65,10815.65,10815.65,10815.65,0],["2022-11-04",10815.65,10815.65,10815.65,10815.65,0],["2022-11-07",10815.65,10815.65,10815.65,10815.65,0],["2022-11-08",10815.65,10815.65,10815.65,10815.65,0],["2022-11-09",10815.65,10815.65,10815.65,10815.65,0],["2022-11-10",10815.65,10815.65,10815.65,10815.65,0],["2022-11-11",10492.79,10492.79,10492.79,10492.79,3000],["2022-11-14",10492.79,10492.79,10492.79,10492.79,1600],["2022-11-15",10492.79,10492.79,10492.79,10492.79,12100],["2022-11-16",10492.79,10492.79,10492.79,10492.79,0],["2022-11-17",10492.79,10492.79,10492.79,10492.79,0],["2022-11-18",10492.79,10492.79,10492.79,10492.79,0],["2022-11-21",10492.79,10492.79,10492.79,10492.79,0],["2022-11-22",10492.79,10492.79,10492.79,10492.79,0],["2022-11-23",10492.79,10492.79,10492.79,10492.79,0],["2022-11-24",10492.79,10492.79,10492.79,10492.79,0],["2022-11-25",10492.79,10492.79,10492.79,10492.79,0],["2022-11-28",10492.79,10492.79,10492.79,10492.79,0],["2022-11-29",10492.79,10492.79,10492.79,10492.79,0],["2022-11-30",10492.79,10492.79,10492.79,10492.79,0],["2022-12-01",10492.79,10492.79,10492.79,10492.79,0],["2022-12-02",10492.79,10492.79,10492.79,10492.79,0],["2022-12-05",10492.79,10492.79,10492.79,10492.79,0],["2022-12-06",10492.79,10492.79,10492.79,10492.79,0],["2022-12-07",10492.79,10492.79,10492.79,10492.79,0],["2022-12-08",10492.79,10492.79,10492.79,10492.79,0],["2022-12-09",10492.79,10492.79,10492.79,10492.79,0],["2022-12-12",10492.79,10492.79,10492.79,10492.79,0],["2022-12-13",10492.79,10492.79,10492.79,10492.79,0],["2022-12-14",10492.79,10492.79,10492.79,10492.79,0],["2022-12-15",10492.79,10492.79,10492.79,10492.79,0],["2022-12-16",10492.79,10492.79,10492.79,10492.79,0],["2022-12-19",10492.79,10492.79,10492.79,10492.79,0],["2022-12-20",10492.79,10492.79,10492.79,10492.79,0],["2022-12-21",10492.79,10492.79,10492.79,10492.79,0],["2022-12-22",10492.79,10492.79,10492.79,10492.79,0],["2022-12-23",10492.79,10492.79,10492.79,10492.79,0],["2022-12-26",10815.65,10815.65,10815.65,10815.65,100],["2022-12-27",10492.79,10492.79,10492.79,10492.79,6000],["2022-12-28",10492.79,10492.79,10492.79,10492.79,3800],["2022-12-29",10492.79,10492.79,10492.79,10492.79,0],["2022-12-30",11138.5,11138.5,11138.5,11138.5,100],["2023-01-03",11138.5,11138.5,11138.5,11138.5,200],["2023-01-04",9524.23,10492.79,9524.23,10492.79,200],["2023-01-05",10008.51,10008.51,10008.51,10008.51,0],["2023-01-06",10896.36,10896.36,10896.36,10896.36,400],["2023-01-09",9282.09,9282.09,9282.09,9282.09,100],["2023-01-10",10492.79,10492.79,10492.79,10492.79,300],["2023-01-11",9282.09,9282.09,9282.09,9282.09,100],["2023-01-12",9282.09,9282.09,9282.09,9282.09,0],["2023-01-13",10492.79,10492.79,10492.79,10492.79,100],["2023-01-16",10573.51,10573.51,10573.51,10573.51,100],["2023-01-17",9362.8,9362.8,9362.8,9362.8,100],["2023-01-18",9362.8,9362.8,9362.8,9362.8,0],["2023-01-19",10492.79,10492.79,10492.79,10492.79,100],["2023-01-27",10492.79,10492.79,10492.79,10492.79,0],["2023-01-30",10492.79,10492.79,10492.79,10492.79,200],["2023-01-31",10492.79,10492.79,10492.79,10492.79,0],["2023-02-01",10896.36,10896.36,10896.36,10896.36,100],["2023-02-02",10896.36,10896.36,10896.36,10896.36,0],["2023-02-03",10977.08,10977.08,10977.08,10977.08,300],["2023-02-06",10492.79,10492.79,10492.79,10492.79,100],["2023-02-07",10492.79,10492.79,10492.79,10492.79,0],["2023-02-08",8959.23,8959.23,8959.23,8959.23,100],["2023-02-09",8959.23,8959.23,8959.23,8959.23,0],["2023-02-10",8959.23,8959.23,8959.23,8959.23,0],["2023-02-13",10250.65,10250.65,10250.65,10250.65,100],["2023-02-14",9282.09,9282.09,9282.09,9282.09,100],["2023-02-15",9282.09,9282.09,9282.09,9282.09,0],["2023-02-16",9282.09,9282.09,9282.09,9282.09,0],["2023-02-17",9282.09,9282.09,9282.09,9282.09,0],["2023-02-20",10492.79,10492.79,10492.79,10492.79,100],["2023-02-21",9282.09,9282.09,9282.09,9282.09,100],["2023-02-22",9282.09,9282.09,9282.09,9282.09,0],["2023-02-23",9282.09,9282.09,9282.09,9282.09,0],["2023-02-24",9282.09,9282.09,9282.09,9282.09,0],["2023-02-27",10492.79,10492.79,10492.79,10492.79,600],["2023-02-28",10896.36,11299.93,10896.36,11299.93,4900],["2023-03-01",10896.36,10896.36,10896.36,10896.36,0],["2023-03-02",10896.36,10896.36,10896.36,10896.36,0],["2023-03-03",10896.36,10896.36,10896.36,10896.36,0],["2023-03-06",10492.79,10492.79,10492.79,10492.79,100],["2023-03-07",10492.79,10492.79,10492.79,10492.79,0],["2023-03-08",10492.79,10492.79,10492.79,10492.79,0],["2023-03-09",10896.36,10896.36,10896.36,10896.36,600],["2023-03-10",10896.36,10896.36,10896.36,10896.36,0],["2023-03-13",10896.36,10896.36,10896.36,10896.36,0],["2023-03-14",10896.36,10896.36,10896.36,10896.36,0],["2023-03-15",10896.36,10896.36,10896.36,10896.36,0],["2023-03-16",10896.36,10896.36,10896.36,10896.36,0],["2023-03-17",10815.65,10815.65,10815.65,10815.65,100],["2023-03-20",10815.65,10815.65,10815.65,10815.65,0],["2023-03-21",10815.65,10815.65,10815.65,10815.65,0],["2023-03-22",10815.65,10815.65,10815.65,10815.65,0],["2023-03-23",10815.65,10815.65,10815.65,10815.65,0],["2023-03-24",10815.65,10815.65,10815.65,10815.65,0],["2023-03-27",10815.65,10815.65,10815.65,10815.65,0],["2023-03-28",10815.65,10815.65,10815.65,10815.65,0],["2023-03-29",10815.65,10815.65,10815.65,10815.65,0],["2023-03-30",10815.65,10815.65,10815.65,10815.65,0],["2023-03-31",10815.65,10896.36,10815.65,10896.36,400],["2023-04-03",10896.36,10896.36,10896.36,10896.36,200],["2023-04-04",9524.23,9524.23,9524.23,9524.23,100],["2023-04-05",10492.79,10492.79,10492.79,10492.79,100],["2023-04-06",10492.79,10492.79,10492.79,10492.79,0],["2023-04-07",10492.79,10492.79,10492.79,10492.79,0],["2023-04-10",10492.79,10492.79,10492.79,10492.79,0],["2023-04-11",10492.79,10492.79,10492.79,10492.79,0],["2023-04-12",10492.79,10492.79,10492.79,10492.79,0],["2023-04-13",10492.79,10492.79,10492.79,10492.79,0],["2023-04-14",10492.79,10492.79,10492.79,10492.79,0],["2023-04-17",10492.79,10492.79,10492.79,10492.79,0],["2023-04-18",10492.79,10492.79,10492.79,10492.79,0],["2023-04-19",10492.79,10492.79,10492.79,10492.79,0],["2023-04-20",10492.79,10492.79,10492.79,10492.79,0],["2023-04-21",10492.79,10492.79,10492.79,10492.79,0],["2023-04-24",10492.79,10492.79,10492.79,10492.79,0],["2023-04-25",10896.36,11299.93,10896.36,10977.08,500],["2023-04-26",10896.36,10896.36,10896.36,10896.36,100],["2023-04-27",10896.36,10896.36,10896.36,10896.36,0],["2023-04-28",10896.36,10896.36,10896.36,10896.36,0],["2023-05-04",10896.36,10896.36,10896.36,10896.36,0],["2023-05-05",10896.36,10896.36,10896.36,10896.36,0],["2023-05-08",10896.36,10896.36,10896.36,10896.36,600],["2023-05-09",10896.36,10896.36,10896.36,10896.36,0],["2023-05-10",10896.36,10896.36,10896.36,10896.36,0],["2023-05-11",10896.36,10896.36,10896.36,10896.36,0],["2023-05-12",10896.36,10896.36,10896.36,10896.36,0],["2023-05-15",10896.36,10896.36,10896.36,10896.36,300],["2023-05-16",10896.36,10896.36,10896.36,10896.36,0],["2023-05-17",10977.08,11299.93,10977.08,11299.93,400],["2023-05-18",11138.5,11138.5,11138.5,11138.5,0],["2023-05-19",11138.5,11138.5,11138.5,11138.5,0],["2023-05-22",11138.5,11138.5,11138.5,11138.5,0],["2023-05-23",10896.36,10896.36,10896.36,10896.36,200],["2023-05-24",10896.36,10896.36,10896.36,10896.36,0],["2023-05-25",10896.36,10896.36,10896.36,10896.36,0],["2023-05-26",9362.8,10896.36,9362.8,10896.36,200],["2023-05-29",10896.36,10896.36,10896.36,10896.36,300],["2023-05-30",10896.36,10896.36,10896.36,10896.36,0],["2023-05-31",10896.36,10896.36,10896.36,10896.36,0],["2023-06-01",10896.36,10896.36,10896.36,10896.36,0],["2023-06-02",10896.36,10896.36,10896.36,10896.36,100],["2023-06-05",10896.36,10896.36,10896.36,10896.36,0],["2023-06-06",10896.36,10896.36,10896.36,10896.36,0],["2023-06-07",10896.36,10896.36,10896.36,10896.36,0],["2023-06-08",10896.36,10896.36,10896.36,10896.36,0],["2023-06-09",10896.36,10896.36,10896.36,10896.36,0],["2023-06-12",10896.36,10896.36,10896.36,10896.36,0],["2023-06-13",10896.36,10896.36,10896.36,10896.36,0],["2023-06-14",10896.36,10896.36,10896.36,10896.36,0],["2023-06-15",10896.36,10896.36,10896.36,10896.36,0],["2023-06-16",10896.36,10896.36,10896.36,10896.36,0],["2023-06-19",10896.36,10896.36,10896.36,10896.36,0],["2023-06-20",10896.36,10896.36,10896.36,10896.36,0],["2023-06-21",10896.36,10896.36,10896.36,10896.36,0],["2023-06-22",10896.36,10896.36,10896.36,10896.36,0],["2023-06-23",11299.93,11299.93,11299.93,11299.93,500],["2023-06-26",11299.93,11299.93,11299.93,11299.93,0],["2023-06-27",11299.93,11299.93,11299.93,11299.93,0],["2023-06-28",11299.93,11299.93,11299.93,11299.93,0],["2023-06-29",9685.66,9685.66,9685.66,9685.66,100],["2023-06-30",9685.66,9685.66,9685.66,9685.66,0],["2023-07-03",9685.66,9685.66,9685.66,9685.66,0],["2023-07-04",9685.66,9685.66,9685.66,9685.66,0],["2023-07-05",9685.66,9685.66,9685.66,9685.66,0],["2023-07-06",9685.66,9685.66,9685.66,9685.66,0],["2023-07-07",9685.66,9685.66,9685.66,9685.66,0],["2023-07-10",10977.08,11138.5,10977.08,11138.5,300],["2023-07-11",9443.51,11138.5,9443.51,11138.5,300],["2023-07-12",10573.51,10573.51,10573.51,10573.51,0],["2023-07-13",10573.51,10573.51,10573.51,10573.51,0],["2023-07-14",10573.51,10573.51,10573.51,10573.51,0],["2023-07-17",10573.51,10573.51,10573.51,10573.51,0],["2023-07-18",10573.51,10573.51,10573.51,10573.51,0],["2023-07-19",10573.51,10573.51,10573.51,10573.51,0],["2023-07-20",10573.51,10573.51,10573.51,10573.51,0],["2023-07-21",10573.51,10573.51,10573.51,10573.51,0],["2023-07-24",10573.51,10573.51,10573.51,10573.51,0],["2023-07-25",10573.51,10573.51,10573.51,10573.51,0],["2023-07-26",10573.51,10573.51,10573.51,10573.51,0],["2023-07-27",10573.51,10573.51,10573.51,10573.51,0],["2023-07-28",9362.8,10089.23,9362.8,10089.23,1800],["2023-07-31",10008.51,10008.51,10008.51,10008.51,0],["2023-08-01",10008.51,10008.51,10008.51,10008.51,0],["2023-08-02",10008.51,10008.51,10008.51,10008.51,0],["2023-08-03",10008.51,10008.51,10008.51,10008.51,0],["2023-08-04",10008.51,10008.51,10008.51,10008.51,0],["2023-08-07",10008.51,10008.51,10008.51,10008.51,0],["2023-08-08",10008.51,10008.51,10008.51,10008.51,0],["2023-08-09",10008.51,10896.36,10008.51,10896.36,700],["2023-08-10",10250.65,10250.65,10250.65,10250.65,0],["2023-08-11",10250.65,10250.65,10250.65,10250.65,0],["2023-08-14",11299.93,11299.93,11299.93,11299.93,100],["2023-08-15",9766.37,9766.37,9766.37,9766.37,100],["2023-08-16",9766.37,9766.37,9766.37,9766.37,0],["2023-08-17",9766.37,9766.37,9766.37,9766.37,0],["2023-08-18",9766.37,9766.37,9766.37,9766.37,0],["2023-08-21",9766.37,9766.37,9766.37,9766.37,0],["2023-08-22",9766.37,9766.37,9766.37,9766.37,0],["2023-08-23",9766.37,9766.37,9766.37,9766.37,0],["2023-08-24",9766.37,9766.37,9766.37,9766.37,0],["2023-08-25",9766.37,9766.37,9766.37,9766.37,0],["2023-08-28",9766.37,9766.37,9766.37,9766.37,0],["2023-08-29",9766.37,9766.37,9766.37,9766.37,0],["2023-08-30",9766.37,9766.37,9766.37,9766.37,0],["2023-08-31",10457.79,10457.79,10457.79,10457.79,100],["2023-09-05",10803.51,10803.51,10803.51,10803.51,100],["2023-09-06",10803.51,10803.51,10803.51,10803.51,0],["2023-09-07",10803.51,10803.51,10803.51,10803.51,1600],["2023-09-08",10803.51,10803.51,10803.51,10803.51,0],["2023-09-11",10803.51,10803.51,10803.51,10803.51,0],["2023-09-12",10803.51,10803.51,10803.51,10803.51,0],["2023-09-13",10803.51,10803.51,10803.51,10803.51,0],["2023-09-14",10803.51,10803.51,10803.51,10803.51,0],["2023-09-15",9939.23,9939.23,9939.23,9939.23,200],["2023-09-18",10457.79,10803.51,10457.79,10803.51,200],["2023-09-19",10630.65,10630.65,10630.65,10630.65,0],["2023-09-20",11235.65,11235.65,11235.65,11235.65,100],["2023-09-21",11235.65,11235.65,11235.65,11235.65,0],["2023-09-22",11235.65,11235.65,11235.65,11235.65,0],["2023-09-25",11235.65,11235.65,11235.65,11235.65,100],["2023-09-26",10630.65,10630.65,9593.51,9593.51,2300],["2023-09-27",10630.65,10630.65,10630.65,10630.65,100],["2023-09-28",10457.79,10457.79,10371.37,10371.37,2600],["2023-09-29",10371.37,10371.37,10371.37,10371.37,0],["2023-10-02",11149.22,11149.22,10457.79,10457.79,200],["2023-10-03",10544.22,10803.51,10457.79,10457.79,54400],["2023-10-04",10717.08,10889.93,10717.08,10889.93,1200],["2023-10-05",10889.93,10889.93,10889.93,10889.93,500],["2023-10-06",10889.93,10889.93,10889.93,10889.93,0],["2023-10-09",10889.93,10889.93,10889.93,10889.93,0],["2023-10-10",10889.93,10889.93,10889.93,10889.93,0],["2023-10-11",10889.93,10889.93,10889.93,10889.93,0],["2023-10-12",10371.37,10803.51,9939.23,10803.51,1400],["2023-10-13",10371.37,10371.37,10371.37,10371.37,500],["2023-10-16",10717.08,10717.08,10717.08,10717.08,500],["2023-10-17",10717.08,10717.08,10717.08,10717.08,0],["2023-10-18",10717.08,10717.08,10717.08,10717.08,0],["2023-10-19",10717.08,10717.08,10717.08,10717.08,200],["2023-10-20",10717.08,10717.08,10717.08,10717.08,2100],["2023-10-23",10717.08,10717.08,10717.08,10717.08,4300],["2023-10-24",10717.08,10717.08,10717.08,10717.08,0],["2023-10-25",10717.08,10717.08,10717.08,10717.08,3500],["2023-10-26",10717.08,10717.08,10717.08,10717.08,2000],["2023-10-27",10717.08,10717.08,10717.08,10717.08,2400],["2023-10-30",10717.08,10717.08,10717.08,10717.08,0],["2023-10-31",10717.08,10717.08,10717.08,10717.08,0],["2023-11-01",10717.08,10717.08,10717.08,10717.08,2000],["2023-11-02",10717.08,10717.08,10717.08,10717.08,0],["2023-11-03",10717.08,10717.08,10717.08,10717.08,1000],["2023-11-06",10717.08,10717.08,10717.08,10717.08,0],["2023-11-07",10717.08,10717.08,10717.08,10717.08,0],["2023-11-08",10717.08,10717.08,10717.08,10717.08,0],["2023-11-09",10717.08,10717.08,10717.08,10717.08,0],["2023-11-10",10717.08,10717.08,10717.08,10717.08,0],["2023-11-13",10198.51,10630.65,10198.51,10630.65,800],["2023-11-14",10371.37,10371.37,10371.37,10371.37,0],["2023-11-15",10371.37,10371.37,10371.37,10371.37,0],["2023-11-16",11235.65,11235.65,11235.65,11235.65,100],["2023-11-17",11235.65,11235.65,11235.65,11235.65,0],["2023-11-20",10803.51,10803.51,10803.51,10803.51,600],["2023-11-21",10803.51,10803.51,10803.51,10803.51,0],["2023-11-22",10803.51,10803.51,10803.51,10803.51,0],["2023-11-23",10803.51,10803.51,10803.51,10803.51,0],["2023-11-24",10803.51,10803.51,10803.51,10803.51,0],["2023-11-27",9507.09,10457.79,9507.09,10457.79,200],["2023-11-28",10025.65,10025.65,10025.65,10025.65,0],["2023-11-29",10025.65,10025.65,10025.65,10025.65,0],["2023-11-30",10544.22,10544.22,10544.22,10544.22,100],["2023-12-01",10544.22,10544.22,10544.22,10544.22,0],["2023-12-04",10717.08,10717.08,10717.08,10717.08,1000],["2023-12-05",10717.08,10717.08,10717.08,10717.08,0],["2023-12-06",10198.51,10198.51,10198.51,10198.51,200],["2023-12-07",10198.51,10198.51,10198.51,10198.51,0],["2023-12-08",10198.51,10198.51,10198.51,10198.51,0],["2023-12-11",10198.51,10198.51,10198.51,10198.51,0],["2023-12-12",10457.79,10457.79,10198.51,10198.51,1000],["2023-12-13",10803.51,10803.51,10803.51,10803.51,200],["2023-12-14",10803.51,10803.51,10803.51,10803.51,200],["2023-12-15",10803.51,10803.51,10803.51,10803.51,600],["2023-12-18",10803.51,10803.51,10803.51,10803.51,0],["2023-12-19",10803.51,10803.51,10803.51,10803.51,0],["2023-12-20",10803.51,10803.51,10803.51,10803.51,0],["2023-12-21",10803.51,10803.51,10803.51,10803.51,0],["2023-12-22",10803.51,10803.51,10803.51,10803.51,1900],["2023-12-25",10803.51,10803.51,10803.51,10803.51,0],["2023-12-26",10803.51,10803.51,10803.51,10803.51,0],["2023-12-27",10803.51,10803.51,10803.51,10803.51,0],["2023-12-28",10717.08,10717.08,10717.08,10717.08,200],["2023-12-29",10717.08,10717.08,10717.08,10717.08,0],["2024-01-02",10717.08,10717.08,10717.08,10717.08,0],["2024-01-03",10717.08,10717.08,10717.08,10717.08,0],["2024-01-04",10717.08,10717.08,10717.08,10717.08,1300],["2024-01-05",10717.08,10717.08,10717.08,10717.08,0],["2024-01-08",10717.08,10717.08,10717.08,10717.08,0],["2024-01-09",10717.08,10717.08,10717.08,10717.08,0],["2024-01-10",10717.08,10717.08,10717.08,10717.08,0],["2024-01-11",10717.08,10717.08,10717.08,10717.08,0],["2024-01-12",10717.08,10717.08,10717.08,10717.08,2000],["2024-01-15",10717.08,10717.08,10717.08,10717.08,0],["2024-01-16",10717.08,10717.08,10717.08,10717.08,0],["2024-01-17",10717.08,10717.08,10717.08,10717.08,0],["2024-01-18",10976.36,11235.65,10976.36,11235.65,1300],["2024-01-19",11062.79,11062.79,11062.79,11062.79,0],["2024-01-22",11062.79,11062.79,11062.79,11062.79,0],["2024-01-23",11062.79,11062.79,11062.79,11062.79,0],["2024-01-24",11062.79,11062.79,11062.79,11062.79,0],["2024-01-25",11062.79,11062.79,11062.79,11062.79,0],["2024-01-26",11062.79,11062.79,11062.79,11062.79,500],["2024-01-29",11235.65,11235.65,11235.65,11235.65,300],["2024-01-30",11235.65,11235.65,11235.65,11235.65,0],["2024-01-31",11235.65,11235.65,11235.65,11235.65,0],["2024-02-01",11235.65,11235.65,11235.65,11235.65,100],["2024-02-02",11235.65,11235.65,11235.65,11235.65,0],["2024-02-05",11235.65,11235.65,11235.65,11235.65,0],["2024-02-06",11235.65,11235.65,11235.65,11235.65,0],["2024-02-07",11235.65,11235.65,11235.65,11235.65,900],["2024-02-15",11235.65,11235.65,11235.65,11235.65,0],["2024-02-16",10889.93,10889.93,10889.93,10889.93,100],["2024-02-19",9593.51,9593.51,9593.51,9593.51,100],["2024-02-20",9593.51,9593.51,9593.51,9593.51,0],["2024-02-21",9593.51,9593.51,9593.51,9593.51,0],["2024-02-22",9593.51,9593.51,9593.51,9593.51,0],["2024-02-23",9593.51,9593.51,9593.51,9593.51,0],["2024-02-26",10544.22,10889.93,10544.22,10889.93,200],["2024-02-27",10803.51,10803.51,10630.65,10630.65,7300],["2024-02-28",10630.65,10630.65,10630.65,10630.65,0],["2024-02-29",10630.65,10630.65,10630.65,10630.65,100],["2024-03-01",10630.65,10630.65,10630.65,10630.65,0],["2024-03-04",10717.08,10717.08,10717.08,10717.08,400],["2024-03-05",10717.08,10717.08,10717.08,10717.08,0],["2024-03-06",10717.08,10717.08,10717.08,10717.08,0],["2024-03-07",10717.08,10717.08,10717.08,10717.08,0],["2024-03-08",10717.08,10717.08,10717.08,10717.08,0],["2024-03-11",11235.65,11235.65,11235.65,11235.65,1400],["2024-03-12",9593.51,9593.51,9593.51,9593.51,100],["2024-03-13",9593.51,9593.51,9593.51,9593.51,0],["2024-03-14",10976.36,10976.36,10976.36,10976.36,100],["2024-03-15",9766.37,10976.36,9766.37,10976.36,200],["2024-03-18",10371.37,10371.37,10371.37,10371.37,0],["2024-03-19",10371.37,10371.37,10371.37,10371.37,100],["2024-03-20",10371.37,10371.37,10371.37,10371.37,0],["2024-03-21",10371.37,10371.37,10371.37,10371.37,0],["2024-03-22",10371.37,10803.51,10371.37,10803.51,1500],["2024-03-25",10803.51,10803.51,10803.51,10803.51,0],["2024-03-26",9593.51,9593.51,9593.51,9593.51,100],["2024-03-27",9593.51,9593.51,9593.51,9593.51,0],["2024-03-28",9593.51,9593.51,9593.51,9593.51,0],["2024-03-29",9593.51,9593.51,9593.51,9593.51,0],["2024-04-01",10371.37,10371.37,10371.37,10371.37,100],["2024-04-02",10803.51,10803.51,10803.51,10803.51,3000],["2024-04-03",9766.37,10803.51,9766.37,10803.51,500],["2024-04-04",9593.51,9593.51,9593.51,9593.51,100],["2024-04-05",10803.51,10803.51,10803.51,10803.51,600],["2024-04-08",10803.51,10803.51,10803.51,10803.51,1000],["2024-04-09",10803.51,10803.51,10803.51,10803.51,0],["2024-04-10",10803.51,10803.51,10803.51,10803.51,100],["2024-04-11",10803.51,10803.51,10803.51,10803.51,100],["2024-04-12",10803.51,10803.51,10803.51,10803.51,0],["2024-04-15",9679.94,9679.94,9679.94,9679.94,100],["2024-04-16",10803.51,10803.51,10803.51,10803.51,3300],["2024-04-17",10803.51,10803.51,10803.51,10803.51,0],["2024-04-19",10803.51,10803.51,10803.51,10803.51,100],["2024-04-22",10803.51,10803.51,10803.51,10803.51,0],["2024-04-23",9679.94,9679.94,9679.94,9679.94,100],["2024-04-24",9679.94,9679.94,9679.94,9679.94,0],["2024-04-25",9679.94,9679.94,9679.94,9679.94,0],["2024-04-26",9679.94,9679.94,9679.94,9679.94,0],["2024-05-02",9679.94,9679.94,9679.94,9679.94,0],["2024-05-03",9679.94,9679.94,9679.94,9679.94,0],["2024-05-06",9679.94,9679.94,9679.94,9679.94,0],["2024-05-07",9679.94,9679.94,9679.94,9679.94,0],["2024-05-08",9679.94,9679.94,9679.94,9679.94,0],["2024-05-09",9679.94,9679.94,9679.94,9679.94,0],["2024-05-10",10457.79,10457.79,10457.79,10457.79,100],["2024-05-13",12013.5,12013.5,12013.5,12013.5,100],["2024-05-14",10284.94,10284.94,10284.94,10284.94,100],["2024-05-15",11581.36,11667.79,11581.36,11667.79,2100],["2024-05-16",10112.08,10112.08,10112.08,10112.08,100],["2024-05-17",10112.08,10112.08,10112.08,10112.08,0],["2024-05-20",10112.08,10112.08,10112.08,10112.08,0],["2024-05-21",10112.08,10112.08,10112.08,10112.08,0],["2024-05-22",10112.08,10112.08,10112.08,10112.08,0],["2024-05-23",10112.08,10112.08,10112.08,10112.08,0],["2024-05-24",10112.08,10112.08,10112.08,10112.08,0],["2024-05-27",10198.51,10198.51,10198.51,10198.51,3100],["2024-05-28",11235.65,11235.65,11235.65,11235.65,200],["2024-05-29",9939.23,10803.51,9939.23,10803.51,1300],["2024-05-30",10803.51,10803.51,10112.08,10112.08,200],["2024-05-31",10112.08,10198.51,9679.94,10198.51,1200],["2024-06-03",11062.79,11062.79,10976.36,11062.79,1800],["2024-06-04",11149.22,11235.65,11062.79,11235.65,500],["2024-06-05",11062.79,11062.79,11062.79,11062.79,100],["2024-06-06",11062.79,11062.79,11062.79,11062.79,0],["2024-06-07",11062.79,11062.79,11062.79,11062.79,0],["2024-06-10",11062.79,11062.79,11062.79,11062.79,0],["2024-06-11",11062.79,11062.79,11062.79,11062.79,0],["2024-06-12",11149.22,11149.22,11062.79,11062.79,500],["2024-06-13",11062.79,11062.79,11062.79,11062.79,0],["2024-06-14",11062.79,11062.79,11062.79,11062.79,0],["2024-06-17",11062.79,11062.79,11062.79,11062.79,0],["2024-06-18",11062.79,11062.79,11062.79,11062.79,0],["2024-06-19",11062.79,11062.79,11062.79,11062.79,0],["2024-06-20",11062.79,11062.79,11062.79,11062.79,0],["2024-06-21",11754.22,11754.22,11062.79,11062.79,2200],["2024-06-24",11062.79,11062.79,11062.79,11062.79,100],["2024-06-25",11062.79,11062.79,11062.79,11062.79,0],["2024-06-26",11062.79,11062.79,11062.79,11062.79,0],["2024-06-27",11149.22,11149.22,11062.79,11062.79,400],["2024-06-28",11235.65,11235.65,11235.65,11235.65,400],["2024-07-01",11235.65,11235.65,11235.65,11235.65,0],["2024-07-02",11235.65,11235.65,11235.65,11235.65,0],["2024-07-03",11235.65,11235.65,11235.65,11235.65,0],["2024-07-04",11235.65,11235.65,11235.65,11235.65,0],["2024-07-05",11235.65,11235.65,11235.65,11235.65,0],["2024-07-08",11235.65,11235.65,11235.65,11235.65,0],["2024-07-09",11235.65,11235.65,11235.65,11235.65,0],["2024-07-10",11235.65,11235.65,11235.65,11235.65,0],["2024-07-11",11235.65,11235.65,11235.65,11235.65,0],["2024-07-12",11235.65,11235.65,11235.65,11235.65,0],["2024-07-15",9939.23,10371.37,9679.94,10198.51,2000],["2024-07-16",10025.65,10025.65,10025.65,10025.65,0],["2024-07-17",11408.5,11408.5,11408.5,11408.5,100],["2024-07-18",10112.08,10112.08,10112.08,10112.08,100],["2024-07-19",10803.51,10889.93,10803.51,10889.93,800],["2024-07-22",10889.93,10889.93,10889.93,10889.93,100],["2024-07-23",10889.93,10889.93,10889.93,10889.93,100],["2024-07-24",10889.93,10889.93,10889.93,10889.93,0],["2024-07-25",10889.93,10889.93,10889.93,10889.93,0],["2024-07-26",10889.93,10889.93,10889.93,10889.93,0],["2024-07-29",10889.93,10889.93,10889.93,10889.93,0],["2024-07-30",10889.93,10889.93,10889.93,10889.93,0],["2024-07-31",10889.93,10889.93,10889.93,10889.93,0],["2024-08-01",10889.93,10889.93,10889.93,10889.93,0],["2024-08-02",11667.79,11667.79,11667.79,11667.79,1700],["2024-08-05",11667.79,11667.79,11667.79,11667.79,0],["2024-08-06",11667.79,11667.79,11667.79,11667.79,0],["2024-08-07",11667.79,11667.79,11667.79,11667.79,0],["2024-08-08",11667.79,11667.79,11667.79,11667.79,0],["2024-08-09",10198.51,10198.51,10198.51,10198.51,100],["2024-08-12",10198.51,10198.51,10198.51,10198.51,0],["2024-08-13",10803.51,10976.36,10803.51,10803.51,3400],["2024-08-14",10889.93,10889.93,10717.08,10717.08,1800],["2024-08-15",10889.93,10889.93,10889.93,10889.93,0],["2024-08-16",10889.93,10889.93,10889.93,10889.93,0],["2024-08-19",10889.93,10889.93,10889.93,10889.93,0],["2024-08-20",10889.93,10889.93,10889.93,10889.93,0],["2024-08-21",10889.93,10889.93,10889.93,10889.93,0],["2024-08-22",10889.93,10889.93,10889.93,10889.93,0],["2024-08-23",12445.64,12445.64,12445.64,12445.64,1400],["2024-08-26",10630.65,12964.21,10630.65,12964.21,600],["2024-08-27",10976.36,11581.36,10976.36,11581.36,200],["2024-08-28",11581.36,11667.79,11581.36,11667.79,300],["2024-08-29",13137.06,13137.06,13137.06,13137.06,300],["2024-08-30",13137.06,13137.06,13137.06,13137.06,0],["2024-09-04",13137.06,13223.49,13137.06,13223.49,2100],["2024-09-05",13223.49,13223.49,13223.49,13223.49,500],["2024-09-06",13223.49,13223.49,13223.49,13223.49,0],["2024-09-09",13223.49,13396.35,13223.49,13396.35,400],["2024-09-10",13396.35,13396.35,13396.35,13396.35,0],["2024-09-11",13396.35,13396.35,13396.35,13396.35,0],["2024-09-12",12964.21,12964.21,12964.21,12964.21,100],["2024-09-13",12964.21,12964.21,12964.21,12964.21,0],["2024-09-16",13655.63,13655.63,13655.63,13655.63,100],["2024-09-17",13655.63,13655.63,13655.63,13655.63,0],["2024-09-18",13655.63,13655.63,13655.63,13655.63,0],["2024-09-19",13655.63,13655.63,13655.63,13655.63,0],["2024-09-20",13655.63,13655.63,13655.63,13655.63,0],["2024-09-23",13655.63,13655.63,13655.63,13655.63,0],["2024-09-24",13655.63,13655.63,13655.63,13655.63,0],["2024-09-25",13655.63,13655.63,13655.63,13655.63,0],["2024-09-26",13655.63,13655.63,13655.63,13655.63,0],["2024-09-27",15567.42,15567.42,15567.42,15567.42,400],["2024-09-30",13655.63,13655.63,13291.48,13291.48,300],["2024-10-01",13382.52,13382.52,13382.52,13382.52,0],["2024-10-02",12836.29,12836.29,12745.25,12745.25,600],["2024-10-03",12745.25,12745.25,12745.25,12745.25,1000],["2024-10-04",12745.25,12745.25,12745.25,12745.25,1200],["2024-10-07",12745.25,12745.25,12745.25,12745.25,0],["2024-10-08",12745.25,12745.25,12745.25,12745.25,0],["2024-10-09",12745.25,12745.25,12745.25,12745.25,100],["2024-10-10",12745.25,12745.25,12745.25,12745.25,100],["2024-10-11",12745.25,12745.25,11834.88,11834.88,300],["2024-10-14",12654.22,12745.25,12654.22,12745.25,200],["2024-10-15",12745.25,12745.25,12745.25,12745.25,1300],["2024-10-16",12745.25,12745.25,12745.25,12745.25,400],["2024-10-17",12745.25,12745.25,12745.25,12745.25,0],["2024-10-18",12745.25,12745.25,12745.25,12745.25,200],["2024-10-21",12745.25,12745.25,12745.25,12745.25,300],["2024-10-22",12745.25,12745.25,12745.25,12745.25,200],["2024-10-23",12745.25,12745.25,12745.25,12745.25,400],["2024-10-24",12745.25,12745.25,12745.25,12745.25,300],["2024-10-25",12745.25,12745.25,12745.25,12745.25,0],["2024-10-28",12745.25,12745.25,12745.25,12745.25,0],["2024-10-29",12745.25,12745.25,12745.25,12745.25,0],["2024-10-30",12745.25,12745.25,12745.25,12745.25,300],["2024-10-31",12745.25,12745.25,12745.25,12745.25,500],["2024-11-01",12745.25,12745.25,12745.25,12745.25,100],["2024-11-04",12745.25,12745.25,12745.25,12745.25,0],["2024-11-05",12745.25,12745.25,12745.25,12745.25,0],["2024-11-06",12745.25,12745.25,12745.25,12745.25,0],["2024-11-07",12745.25,12745.25,12745.25,12745.25,0],["2024-11-08",12745.25,12745.25,12745.25,12745.25,300],["2024-11-11",12745.25,12745.25,12745.25,12745.25,600],["2024-11-12",12745.25,12745.25,12745.25,12745.25,0],["2024-11-13",12745.25,12745.25,12745.25,12745.25,0],["2024-11-14",12745.25,12745.25,12745.25,12745.25,0],["2024-11-15",12745.25,12745.25,12745.25,12745.25,0],["2024-11-18",12745.25,12745.25,12745.25,12745.25,1300],["2024-11-19",12745.25,12745.25,12745.25,12745.25,0],["2024-11-20",12836.29,12836.29,12836.29,12836.29,100],["2024-11-21",12836.29,12836.29,12836.29,12836.29,0],["2024-11-22",12745.25,12745.25,12745.25,12745.25,300],["2024-11-25",12745.25,12745.25,11470.73,11470.73,400],["2024-11-26",12472.14,12472.14,12472.14,12472.14,0],["2024-11-27",12472.14,12472.14,12472.14,12472.14,0],["2024-11-28",12472.14,12472.14,12472.14,12472.14,0],["2024-11-29",12472.14,12472.14,12472.14,12472.14,100],["2024-12-02",12472.14,12472.14,12472.14,12472.14,0],["2024-12-03",12472.14,12472.14,12472.14,12472.14,0],["2024-12-04",13291.48,13291.48,13291.48,13291.48,100],["2024-12-05",12745.25,12745.25,12745.25,12745.25,300],["2024-12-06",12745.25,12745.25,12745.25,12745.25,700],["2024-12-09",11834.88,11834.88,11834.88,11834.88,100],["2024-12-10",11834.88,11834.88,11834.88,11834.88,0],["2024-12-11",11834.88,11834.88,11834.88,11834.88,0],["2024-12-12",11834.88,11834.88,11834.88,11834.88,0],["2024-12-13",11834.88,11834.88,11834.88,11834.88,0],["2024-12-16",11834.88,11834.88,11834.88,11834.88,0],["2024-12-17",12016.95,12016.95,12016.95,12016.95,300],["2024-12-18",12016.95,12016.95,12016.95,12016.95,0],["2024-12-19",12199.03,12199.03,12199.03,12199.03,100],["2024-12-20",12199.03,12199.03,12199.03,12199.03,0],["2024-12-23",12199.03,12199.03,12199.03,12199.03,0],["2024-12-24",12199.03,12199.03,12199.03,12199.03,0],["2024-12-25",12199.03,12199.03,12199.03,12199.03,0],["2024-12-26",12199.03,12199.03,12199.03,12199.03,0],["2024-12-27",12199.03,12199.03,12199.03,12199.03,0],["2024-12-30",12199.03,12199.03,12199.03,12199.03,0],["2024-12-31",12199.03,12199.03,12199.03,12199.03,0],["2025-01-02",12016.95,12016.95,12016.95,12016.95,300],["2025-01-03",12016.95,12016.95,12016.95,12016.95,0],["2025-01-06",12016.95,12016.95,12016.95,12016.95,0],["2025-01-07",12016.95,12016.95,12016.95,12016.95,0],["2025-01-08",12016.95,12016.95,12016.95,12016.95,0],["2025-01-09",12016.95,12016.95,12016.95,12016.95,0],["2025-01-10",12016.95,12016.95,12016.95,12016.95,0],["2025-01-13",12836.29,12836.29,12836.29,12836.29,300],["2025-01-14",12836.29,12836.29,12836.29,12836.29,0],["2025-01-15",12836.29,12836.29,12836.29,12836.29,0],["2025-01-16",12836.29,12836.29,12836.29,12836.29,0],["2025-01-17",12836.29,12836.29,12836.29,12836.29,0],["2025-01-20",12836.29,12836.29,12836.29,12836.29,0],["2025-01-21",12836.29,12836.29,12836.29,12836.29,0],["2025-01-22",12836.29,12836.29,12836.29,12836.29,0],["2025-01-23",12836.29,12836.29,12836.29,12836.29,0],["2025-01-24",12836.29,12836.29,12836.29,12836.29,0],["2025-02-03",12836.29,12836.29,12836.29,12836.29,0],["2025-02-04",13200.44,13655.63,12927.33,13655.63,3200],["2025-02-05",13655.63,13655.63,13655.63,13655.63,100],["2025-02-06",13655.63,13655.63,13655.63,13655.63,0],["2025-02-07",13655.63,13655.63,13655.63,13655.63,0],["2025-02-10",13655.63,13655.63,13655.63,13655.63,0],["2025-02-11",13746.67,13746.67,13746.67,13746.67,100],["2025-02-12",13928.74,13928.74,13928.74,13928.74,100],["2025-02-13",13928.74,13928.74,13928.74,13928.74,0],["2025-02-14",13928.74,13928.74,13928.74,13928.74,0],["2025-02-17",13928.74,13928.74,13928.74,13928.74,0],["2025-02-18",13928.74,13928.74,13928.74,13928.74,0],["2025-02-19",13928.74,13928.74,13928.74,13928.74,0],["2025-02-20",13928.74,13928.74,13928.74,13928.74,0],["2025-02-21",13928.74,13928.74,13928.74,13928.74,100],["2025-02-24",13928.74,13928.74,13928.74,13928.74,0],["2025-02-25",13928.74,13928.74,13928.74,13928.74,0],["2025-02-26",13837.7,13837.7,13837.7,13837.7,100],["2025-02-27",13837.7,13837.7,13837.7,13837.7,0],["2025-02-28",13837.7,13837.7,13837.7,13837.7,0],["2025-03-03",13837.7,13837.7,13837.7,13837.7,0],["2025-03-04",13837.7,13837.7,13837.7,13837.7,0],["2025-03-05",13837.7,13837.7,13837.7,13837.7,0],["2025-03-06",13837.7,13837.7,13837.7,13837.7,0],["2025-03-07",13837.7,13837.7,13837.7,13837.7,200],["2025-03-10",13837.7,13837.7,13837.7,13837.7,700],["2025-03-11",13837.7,13837.7,13837.7,13837.7,300],["2025-03-12",13837.7,13837.7,13837.7,13837.7,700],["2025-03-13",13837.7,13837.7,13837.7,13837.7,0],["2025-03-14",13837.7,13837.7,13837.7,13837.7,0],["2025-03-17",13837.7,13837.7,13837.7,13837.7,0],["2025-03-18",13837.7,13837.7,13837.7,13837.7,0],["2025-03-19",13837.7,13837.7,13837.7,13837.7,0],["2025-03-20",13837.7,13837.7,13837.7,13837.7,0],["2025-03-21",13837.7,13837.7,13837.7,13837.7,0],["2025-03-24",13837.7,13837.7,13837.7,13837.7,0],["2025-03-25",13837.7,13837.7,13837.7,13837.7,0],["2025-03-26",13837.7,13837.7,13837.7,13837.7,0],["2025-03-27",13837.7,13837.7,13837.7,13837.7,0],["2025-03-28",13837.7,13837.7,13837.7,13837.7,0],["2025-03-31",13837.7,13837.7,13837.7,13837.7,0],["2025-04-01",13837.7,13837.7,13837.7,13837.7,0],["2025-04-02",13837.7,13837.7,13837.7,13837.7,0],["2025-04-03",13837.7,13837.7,13837.7,13837.7,0],["2025-04-04",13837.7,13837.7,13837.7,13837.7,0],["2025-04-08",11834.88,12290.07,11834.88,12290.07,500],["2025-04-09",11925.91,11925.91,11925.91,11925.91,0],["2025-04-10",11925.91,11925.91,11925.91,11925.91,0],["2025-04-11",11925.91,11925.91,11925.91,11925.91,0],["2025-04-14",13200.44,13200.44,13200.44,13200.44,200],["2025-04-15",12836.29,12836.29,12836.29,12836.29,400],["2025-04-16",12836.29,12836.29,12836.29,12836.29,0],["2025-04-17",12836.29,12836.29,12836.29,12836.29,0],["2025-04-18",12836.29,12836.29,12836.29,12836.29,0],["2025-04-21",12836.29,12836.29,12836.29,12836.29,0],["2025-04-22",11379.69,11379.69,11379.69,11379.69,300],["2025-04-23",13018.37,13018.37,13018.37,13018.37,300],["2025-04-24",13018.37,13018.37,13018.37,13018.37,0],["2025-04-25",13018.37,13018.37,13018.37,13018.37,0],["2025-04-28",12381.1,12381.1,12290.07,12290.07,200],["2025-04-29",12563.18,12563.18,12472.14,12472.14,200],["2025-05-05",12563.18,12563.18,12563.18,12563.18,0],["2025-05-06",12563.18,12563.18,12563.18,12563.18,0],["2025-05-07",12563.18,12563.18,12563.18,12563.18,0],["2025-05-08",12563.18,12563.18,12563.18,12563.18,0],["2025-05-09",12563.18,12563.18,12563.18,12563.18,0],["2025-05-12",12654.22,12654.22,12654.22,12654.22,100],["2025-05-13",12654.22,12654.22,12654.22,12654.22,0],["2025-05-14",12654.22,12654.22,12654.22,12654.22,0],["2025-05-15",12654.22,12654.22,12654.22,12654.22,0],["2025-05-16",12654.22,12654.22,12654.22,12654.22,0],["2025-05-19",12654.22,12654.22,12654.22,12654.22,0],["2025-05-20",12654.22,12654.22,12654.22,12654.22,0],["2025-05-21",13655.63,13655.63,13655.63,13655.63,800],["2025-05-22",13655.63,13655.63,13655.63,13655.63,0],["2025-05-23",13655.63,13655.63,13655.63,13655.63,0],["2025-05-26",13655.63,13655.63,13655.63,13655.63,0],["2025-05-27",13655.63,13655.63,13655.63,13655.63,0],["2025-05-28",13655.63,13655.63,13655.63,13655.63,0],["2025-05-29",13655.63,13655.63,13655.63,13655.63,0],["2025-05-30",13655.63,13655.63,13655.63,13655.63,0],["2025-06-02",13655.63,13655.63,13655.63,13655.63,0],["2025-06-03",13655.63,13655.63,13655.63,13655.63,0],["2025-06-04",13655.63,13655.63,13655.63,13655.63,0],["2025-06-05",13655.63,13655.63,13655.63,13655.63,0],["2025-06-06",13655.63,13655.63,13655.63,13655.63,0],["2025-06-09",13655.63,13655.63,13655.63,13655.63,200],["2025-06-10",13655.63,13655.63,13655.63,13655.63,0],["2025-06-11",13837.7,13837.7,13837.7,13837.7,100],["2025-06-12",13837.7,13837.7,13837.7,13837.7,0],["2025-06-13",13837.7,13837.7,13837.7,13837.7,0],["2025-06-16",13837.7,13837.7,13837.7,13837.7,0],["2025-06-17",13837.7,13837.7,13837.7,13837.7,0],["2025-06-18",13837.7,13837.7,13837.7,13837.7,0],["2025-06-19",13837.7,13837.7,13837.7,13837.7,0],["2025-06-20",13837.7,13837.7,13837.7,13837.7,0],["2025-06-23",13837.7,13837.7,13837.7,13837.7,0],["2025-06-24",13837.7,13837.7,13837.7,13837.7,0],["2025-06-25",13837.7,13837.7,13837.7,13837.7,0],["2025-06-26",13837.7,13837.7,13837.7,13837.7,0],["2025-06-27",13837.7,13837.7,13837.7,13837.7,0],["2025-06-30",13837.7,13837.7,13837.7,13837.7,0],["2025-07-01",13837.7,13837.7,13837.7,13837.7,0],["2025-07-02",13837.7,13837.7,13837.7,13837.7,0],["2025-07-03",13837.7,13837.7,13837.7,13837.7,0],["2025-07-04",13837.7,13837.7,13837.7,13837.7,0],["2025-07-07",13837.7,13837.7,13837.7,13837.7,0],["2025-07-08",13837.7,13837.7,13837.7,13837.7,0],["2025-07-09",13837.7,13837.7,13837.7,13837.7,0],["2025-07-10",13837.7,13837.7,13837.7,13837.7,0],["2025-07-11",13837.7,13837.7,13837.7,13837.7,0],["2025-07-14",13837.7,13837.7,13837.7,13837.7,0],["2025-07-15",13837.7,13837.7,13837.7,13837.7,0],["2025-07-16",13837.7,13837.7,13837.7,13837.7,0],["2025-07-17",13837.7,13837.7,13837.7,13837.7,0],["2025-07-18",13837.7,13837.7,13837.7,13837.7,0],["2025-07-21",15476.38,15476.38,15476.38,15476.38,100],["2025-07-22",15476.38,15476.38,15476.38,15476.38,0],["2025-07-23",15021.19,15021.19,15021.19,15021.19,400],["2025-07-24",15021.19,15021.19,15021.19,15021.19,0],["2025-07-25",15021.19,15021.19,15021.19,15021.19,0],["2025-07-28",15021.19,15021.19,15021.19,15021.19,0],["2025-07-29",15021.19,15021.19,15021.19,15021.19,0],["2025-07-30",15021.19,15021.19,15021.19,15021.19,0],["2025-07-31",15021.19,15021.19,15021.19,15021.19,0],["2025-08-01",15021.19,15021.19,15021.19,15021.19,0],["2025-08-04",15021.19,15021.19,15021.19,15021.19,0],["2025-08-05",15021.19,15021.19,15021.19,15021.19,0],["2025-08-06",17206.09,17206.09,17206.09,17206.09,100],["2025-08-07",17206.09,17206.09,17206.09,17206.09,0],["2025-08-08",17206.09,17206.09,17206.09,17206.09,0],["2025-08-11",15658.45,16295.72,15658.45,16295.72,2400],["2025-08-12",16204.68,16204.68,16204.68,16204.68,1600],["2025-08-13",16204.68,16204.68,16204.68,16204.68,0],["2025-08-14",16204.68,16204.68,16204.68,16204.68,500],["2025-08-15",16204.68,16204.68,16204.68,16204.68,500],["2025-08-18",16204.68,16204.68,16204.68,16204.68,0],["2025-08-19",16204.68,16204.68,16204.68,16204.68,600],["2025-08-20",16204.68,16204.68,16204.68,16204.68,0],["2025-08-21",16204.68,16204.68,16113.64,16113.64,700],["2025-08-22",16204.68,16204.68,16204.68,16204.68,0],["2025-08-25",16204.68,16204.68,16204.68,16204.68,0],["2025-08-26",16204.68,16204.68,16204.68,16204.68,0],["2025-08-27",16204.68,16204.68,16204.68,16204.68,0],["2025-08-28",16204.68,16204.68,16204.68,16204.68,0],["2025-08-29",16204.68,16204.68,16204.68,16204.68,200],["2025-09-03",16204.68,16204.68,16204.68,16204.68,0],["2025-09-04",16204.68,16204.68,16204.68,16204.68,0],["2025-09-05",16204.68,16204.68,16204.68,16204.68,0],["2025-09-08",16204.68,16204.68,16204.68,16204.68,0],["2025-09-09",16204.68,16204.68,16204.68,16204.68,0],["2025-09-10",16204.68,16204.68,16204.68,16204.68,0],["2025-09-11",16204.68,16204.68,16204.68,16204.68,300],["2025-09-12",13916.96,13916.96,13821.64,13821.64,5000],["2025-09-15",15251.46,15251.46,15251.46,15251.46,100],["2025-09-16",17539.18,17539.18,17539.18,17539.18,2200],["2025-09-17",17539.18,17539.18,17539.18,17539.18,0],["2025-09-18",17539.18,17539.18,17539.18,17539.18,0],["2025-09-19",17539.18,17539.18,17539.18,17539.18,0],["2025-09-22",17157.89,17157.89,17157.89,17157.89,500],["2025-09-23",17157.89,17157.89,17157.89,17157.89,0],["2025-09-24",17157.89,17157.89,17157.89,17157.89,0],["2025-09-25",17157.89,17157.89,17157.89,17157.89,0],["2025-09-26",17157.89,17157.89,17157.89,17157.89,0],["2025-09-29",17157.89,17157.89,17157.89,17157.89,0],["2025-09-30",17157.89,17157.89,17157.89,17157.89,0],["2025-10-01",17157.89,17157.89,17157.89,17157.89,0],["2025-10-02",17157.89,17157.89,17157.89,17157.89,0],["2025-10-03",17157.89,17157.89,17157.89,17157.89,0],["2025-10-06",17157.89,17157.89,17157.89,17157.89,0],["2025-10-07",14774.85,15728.07,14584.21,15728.07,3000],["2025-10-08",13059.06,15251.46,13059.06,15251.46,4900],["2025-10-09",15060.82,15060.82,15060.82,15060.82,200],["2025-10-10",15632.75,15728.07,15060.82,15728.07,1700],["2025-10-13",15728.07,15728.07,15728.07,15728.07,0],["2025-10-14",15251.46,16967.25,15251.46,16967.25,1500],["2025-10-15",16871.93,16871.93,16871.93,16871.93,0],["2025-10-16",17062.57,17062.57,14488.89,14488.89,3600],["2025-10-17",16967.25,16967.25,16967.25,16967.25,2200],["2025-10-20",16967.25,16967.25,16967.25,16967.25,1500],["2025-10-21",16871.93,16871.93,16871.93,16871.93,2200],["2025-10-22",16871.93,16871.93,16871.93,16871.93,0],["2025-10-23",16871.93,16871.93,16871.93,16871.93,0],["2025-10-24",16871.93,16871.93,16871.93,16871.93,0],["2025-10-27",16871.93,16871.93,16871.93,16871.93,0],["2025-10-28",16871.93,16871.93,16871.93,16871.93,0],["2025-10-29",16871.93,16871.93,16871.93,16871.93,0],["2025-10-30",16871.93,16871.93,16871.93,16871.93,0],["2025-10-31",16871.93,16871.93,16871.93,16871.93,0],["2025-11-03",16871.93,16871.93,16871.93,16871.93,0],["2025-11-04",16871.93,16871.93,16871.93,16871.93,0],["2025-11-05",16871.93,16871.93,16871.93,16871.93,0],["2025-11-06",16871.93,16871.93,16871.93,16871.93,0],["2025-11-07",15728.07,15728.07,15728.07,15728.07,2100],["2025-11-10",15728.07,15728.07,15728.07,15728.07,0],["2025-11-11",15728.07,15728.07,15728.07,15728.07,0],["2025-11-12",15728.07,15728.07,15728.07,15728.07,0],["2025-11-13",15728.07,15728.07,15728.07,15728.07,0],["2025-11-14",15728.07,15728.07,15728.07,15728.07,0],["2025-11-17",17157.89,17157.89,14774.85,14774.85,10600],["2025-11-18",14774.85,14774.85,14774.85,14774.85,0],["2025-11-19",14774.85,14774.85,14774.85,14774.85,600],["2025-11-20",14774.85,14774.85,14774.85,14774.85,0],["2025-11-21",14774.85,14774.85,14774.85,14774.85,0],["2025-11-24",14774.85,14774.85,14774.85,14774.85,0],["2025-11-25",14774.85,14774.85,14774.85,14774.85,0],["2025-11-26",16109.36,16109.36,16109.36,16109.36,100],["2025-11-27",16109.36,16109.36,16109.36,16109.36,0],["2025-11-28",16109.36,16109.36,16109.36,16109.36,0],["2025-12-01",16109.36,16109.36,16109.36,16109.36,0],["2025-12-02",16109.36,16109.36,16109.36,16109.36,0],["2025-12-03",16109.36,16109.36,16109.36,16109.36,0],["2025-12-04",16109.36,16109.36,16109.36,16109.36,0],["2025-12-05",16109.36,16109.36,16109.36,16109.36,0],["2025-12-08",16395.32,16681.29,16395.32,16681.29,1700],["2025-12-09",17157.89,17157.89,17157.89,17157.89,500],["2025-12-10",17157.89,17157.89,17157.89,17157.89,0],["2025-12-11",17157.89,17157.89,17157.89,17157.89,0],["2025-12-12",17157.89,17157.89,17157.89,17157.89,0],["2025-12-15",17157.89,17157.89,17157.89,17157.89,0],["2025-12-16",17157.89,17157.89,17157.89,17157.89,0],["2025-12-17",17157.89,17157.89,17157.89,17157.89,400],["2025-12-18",17157.89,17157.89,17157.89,17157.89,0],["2025-12-19",17157.89,17157.89,17157.89,17157.89,0],["2025-12-22",17157.89,17157.89,17157.89,17157.89,0],["2025-12-23",17157.89,17157.89,17157.89,17157.89,0],["2025-12-24",17157.89,17157.89,17157.89,17157.89,0],["2025-12-25",17157.89,17157.89,17157.89,17157.89,0],["2025-12-26",17157.89,17157.89,17157.89,17157.89,0],["2025-12-29",17157.89,17157.89,17157.89,17157.89,0],["2025-12-30",17157.89,17157.89,17157.89,17157.89,0],["2025-12-31",17157.89,17157.89,17157.89,17157.89,0],["2026-01-05",17157.89,17157.89,17157.89,17157.89,0],["2026-01-06",17157.89,17157.89,17157.89,17157.89,0],["2026-01-07",17157.89,17157.89,17157.89,17157.89,0],["2026-01-08",14774.85,14774.85,14774.85,14774.85,400],["2026-01-09",14774.85,14774.85,14774.85,14774.85,500],["2026-01-12",14774.85,14774.85,14774.85,14774.85,0],["2026-01-13",15728.07,15728.07,15728.07,15728.07,1500],["2026-01-14",15728.07,15728.07,15728.07,15728.07,0],["2026-01-15",15728.07,15728.07,15728.07,15728.07,0],["2026-01-16",15728.07,15728.07,15728.07,15728.07,0],["2026-01-19",15728.07,15728.07,15728.07,15728.07,200],["2026-01-20",15728.07,15728.07,15728.07,15728.07,200],["2026-01-21",15728.07,15728.07,15728.07,15728.07,200],["2026-01-22",15728.07,15728.07,15728.07,15728.07,0],["2026-01-23",15728.07,15728.07,15728.07,15728.07,300],["2026-01-26",15728.07,15728.07,15728.07,15728.07,0],["2026-01-27",15728.07,15728.07,15728.07,15728.07,0],["2026-01-28",15728.07,15728.07,15728.07,15728.07,0],["2026-01-29",15728.07,15728.07,13440.35,13916.96,4400],["2026-01-30",14584.21,14584.21,14584.21,14584.21,0],["2026-02-02",14584.21,16681.29,14584.21,16681.29,1200],["2026-02-03",14774.85,14774.85,14584.21,14584.21,800],["2026-02-04",14774.85,14774.85,14774.85,14774.85,800],["2026-02-05",14774.85,14774.85,14774.85,14774.85,0],["2026-02-06",14774.85,14774.85,14774.85,14774.85,0],["2026-02-09",14774.85,14774.85,14774.85,14774.85,0],["2026-02-10",14774.85,14774.85,14774.85,14774.85,0],["2026-02-11",14774.85,14774.85,14774.85,14774.85,0],["2026-02-12",14774.85,14774.85,14774.85,14774.85,300],["2026-02-13",14774.85,14774.85,14774.85,14774.85,500],["2026-02-23",14774.85,14774.85,14774.85,14774.85,0],["2026-02-24",14774.85,14774.85,14774.85,14774.85,0],["2026-02-25",14774.85,14774.85,14774.85,14774.85,0],["2026-02-26",14774.85,14774.85,14774.85,14774.85,0],["2026-02-27",16967.25,16967.25,16967.25,16967.25,200],["2026-03-02",16967.25,16967.25,16967.25,16967.25,0],["2026-03-03",16967.25,16967.25,16967.25,16967.25,0],["2026-03-04",16967.25,16967.25,16967.25,16967.25,0],["2026-03-05",16967.25,16967.25,16967.25,16967.25,0],["2026-03-06",16967.25,16967.25,16967.25,16967.25,0],["2026-03-09",16967.25,16967.25,16967.25,16967.25,0],["2026-03-10",16967.25,16967.25,16967.25,16967.25,0],["2026-03-11",16967.25,16967.25,16967.25,16967.25,0],["2026-03-12",16967.25,16967.25,16967.25,16967.25,0],["2026-03-13",16967.25,16967.25,16967.25,16967.25,0],["2026-03-16",16967.25,16967.25,16967.25,16967.25,0],["2026-03-17",16967.25,16967.25,16967.25,16967.25,0],["2026-03-18",16967.25,16967.25,16967.25,16967.25,0],["2026-03-19",16967.25,16967.25,16967.25,16967.25,0],["2026-03-20",16967.25,16967.25,16967.25,16967.25,0],["2026-03-23",16967.25,16967.25,16967.25,16967.25,0],["2026-03-24",16967.25,16967.25,16967.25,16967.25,0],["2026-03-25",16967.25,16967.25,16967.25,16967.25,0],["2026-03-26",16967.25,16967.25,16967.25,16967.25,0],["2026-03-27",16967.25,16967.25,16967.25,16967.25,0],["2026-03-30",16776.61,16776.61,16776.61,16776.61,400],["2026-03-31",16776.61,16776.61,16776.61,16776.61,0],["2026-04-01",16776.61,16776.61,16776.61,16776.61,0],["2026-04-02",16776.61,16776.61,16776.61,16776.61,0],["2026-04-03",16776.61,16776.61,16776.61,16776.61,0],["2026-04-06",16776.61,16776.61,16776.61,16776.61,0],["2026-04-07",16776.61,16776.61,16776.61,16776.61,0],["2026-04-08",16776.61,16776.61,16776.61,16776.61,0],["2026-04-09",16776.61,16776.61,16776.61,16776.61,0],["2026-04-10",16776.61,16776.61,16776.61,16776.61,0],["2026-04-13",16776.61,16776.61,16776.61,16776.61,0],["2026-04-14",16776.61,16776.61,16776.61,16776.61,0],["2026-04-15",16776.61,16776.61,16776.61,16776.61,0],["2026-04-16",16776.61,16776.61,16776.61,16776.61,0],["2026-04-17",14298.25,14298.25,14298.25,14298.25,4400],["2026-04-20",14298.25,14298.25,14298.25,14298.25,0],["2026-04-21",16204.68,16204.68,16204.68,16204.68,100],["2026-04-22",16204.68,16204.68,16204.68,16204.68,100],["2026-04-23",16204.68,16204.68,16204.68,16204.68,0],["2026-04-24",16204.68,16204.68,16204.68,16204.68,300],["2026-04-28",16204.68,16204.68,16204.68,16204.68,200],["2026-04-29",16204.68,16204.68,16204.68,16204.68,300],["2026-05-04",16204.68,16204.68,16204.68,16204.68,1800],["2026-05-05",16204.68,16204.68,16204.68,16204.68,0],["2026-05-06",16204.68,16204.68,16204.68,16204.68,0],["2026-05-07",16204.68,16204.68,16204.68,16204.68,0],["2026-05-08",16204.68,16204.68,16204.68,16204.68,0],["2026-05-11",16204.68,16204.68,16204.68,16204.68,0],["2026-05-12",16204.68,16204.68,16204.68,16204.68,0],["2026-05-13",16204.68,16204.68,16204.68,16204.68,0],["2026-05-14",16204.68,16204.68,16204.68,16204.68,100],["2026-05-15",16681.29,16681.29,16681.29,16681.29,1000],["2026-05-18",16681.29,16681.29,16681.29,16681.29,0],["2026-05-19",16681.29,16681.29,16681.29,16681.29,0],["2026-05-20",16681.29,16681.29,16681.29,16681.29,1000],["2026-05-21",16681.29,16681.29,16681.29,16681.29,100],["2026-05-22",16681.29,16681.29,16681.29,16681.29,0],["2026-05-25",16681.29,16681.29,16681.29,16681.29,0],["2026-05-26",16681.29,16681.29,16681.29,16681.29,0],["2026-05-27",16681.29,16681.29,16681.29,16681.29,0],["2026-05-28",16681.29,16681.29,16681.29,16681.29,0],["2026-05-29",16681.29,16681.29,16681.29,16681.29,0],["2026-06-01",16681.29,16681.29,16681.29,16681.29,0],["2026-06-02",16681.29,16681.29,16681.29,16681.29,0],["2026-06-03",16681.29,16681.29,16681.29,16681.29,0],["2026-06-04",16681.29,16681.29,16681.29,16681.29,0],["2026-06-05",16681.29,16681.29,16681.29,16681.29,0],["2026-06-08",16681.29,16681.29,16681.29,16681.29,0],["2026-06-09",16681.29,16681.29,16681.29,16681.29,0],["2026-06-10",16681.29,16681.29,16681.29,16681.29,0],["2026-06-11",16681.29,16681.29,16681.29,16681.29,0],["2026-06-12",16681.29,16681.29,16681.29,16681.29,0],["2026-06-15",16681.29,16681.29,16681.29,16681.29,0],["2026-06-16",16681.29,16681.29,16681.29,16681.29,0],["2026-06-17",16395.32,16395.32,16204.68,16204.68,700],["2026-06-18",16300.0,16300.0,16300.0,16300.0,0],["2026-06-19",16300.0,16300.0,16300.0,16300.0,0],["2026-06-22",16300.0,16300.0,16300.0,16300.0,0],["2026-06-23",16300.0,16300.0,16300.0,16300.0,0],["2026-06-24",16300.0,16300.0,16300.0,16300.0,0],["2026-06-25",16300.0,16300.0,16300.0,16300.0,0],["2026-06-26",16300.0,16300.0,16300.0,16300.0,0],["2026-06-29",16300.0,16300.0,16300.0,16300.0,0],["2026-06-30",16300.0,16300.0,16300.0,16300.0,0],["2026-07-01",16300.0,16300.0,16300.0,16300.0,0],["2026-07-02",16300.0,16300.0,16300.0,16300.0,0],["2026-07-03",16300.0,16300.0,16300.0,16300.0,0],["2026-07-06",16300.0,16300.0,16300.0,16300.0,0],["2026-07-07",16300.0,16300.0,16300.0,16300.0,0],["2026-07-08",16300.0,16300.0,16300.0,16300.0,0],["2026-07-09",16300.0,16300.0,16300.0,16300.0,0],["2026-07-10",16300.0,16300.0,16300.0,16300.0,0],["2026-07-13",16300.0,16300.0,16300.0,16300.0,0],["2026-07-14",16300.0,16300.0,16300.0,16300.0,0],["2026-07-15",16300.0,16300.0,16300.0,16300.0,0],["2026-07-16",16300.0,16300.0,16300.0,16300.0,0],["2026-07-17",16300.0,16300.0,16300.0,16300.0,0],["2026-07-20",16300.0,16300.0,16300.0,16300.0,0],["2026-07-21",16600.0,16900.0,16600.0,16900.0,1200],["2026-07-22",16700.0,16700.0,16700.0,16700.0,0],["2026-07-23",16700.0,16700.0,16700.0,16700.0,0],["2026-07-24",16700.0,16700.0,16700.0,16700.0,0],["2026-07-27",16500.0,16500.0,16500.0,16500.0,300],["2026-07-28",16500.0,16500.0,16500.0,16500.0,0],["2026-07-29",16500.0,16500.0,16500.0,16500.0,0],["2026-07-30",16500.0,16500.0,16500.0,16500.0,0],["2026-07-31",16500.0,16500.0,16500.0,16500.0,0],["2026-08-03",16500.0,16500.0,16500.0,16500.0,200],["2026-08-04",16100.0,16100.0,16000.0,16000.0,400],["2026-08-05",16100.0,16100.0,16100.0,16100.0,0],["2026-08-06",16100.0,16100.0,16100.0,16100.0,0],["2026-08-07",16100.0,16100.0,16100.0,16100.0,0],["2026-08-10",16100.0,16100.0,16100.0,16100.0,0],["2026-08-11",16100.0,16100.0,16100.0,16100.0,0],["2026-08-12",16100.0,16100.0,16100.0,16100.0,0],["2026-08-13",16100.0,16100.0,16100.0,16100.0,0],["2026-08-14",16600.0,16600.0,16600.0,16600.0,100],["2026-08-17",16600.0,16600.0,16600.0,16600.0,0],["2026-08-18",16600.0,16600.0,16600.0,16600.0,0],["2026-08-19",16600.0,16600.0,16600.0,16600.0,200],["2026-08-20",16600.0,16600.0,16600.0,16600.0,300],["2026-08-21",16600.0,16600.0,16600.0,16600.0,0],["2026-08-24",16600.0,16600.0,16600.0,16600.0,0],["2026-08-25",16600.0,16600.0,16600.0,16600.0,0],["2026-08-26",14200.0,14200.0,14200.0,14200.0,300],["2026-08-27",14200.0,14200.0,14200.0,14200.0,0],["2026-08-28",14200.0,14200.0,14200.0,14200.0,0],["2026-09-03",14200.0,14200.0,14200.0,14200.0,0],["2026-09-04",14200.0,14200.0,14200.0,14200.0,0],["2026-09-07",14200.0,14200.0,14200.0,14200.0,300],["2026-09-08",14200.0,15000.0,14200.0,14200.0,900],["2026-09-09",14500.0,14500.0,14500.0,14500.0,0],["2026-09-10",14500.0,14500.0,14500.0,14500.0,0],["2026-09-11",14500.0,14500.0,14500.0,14500.0,0],["2026-09-14",14500.0,14500.0,14500.0,14500.0,0],["2026-09-15",14500.0,14500.0,14500.0,14500.0,0],["2026-09-16",14500.0,14500.0,14500.0,14500.0,0],["2026-09-17",14500.0,14500.0,14500.0,14500.0,0],["2026-09-18",14500.0,14500.0,14500.0,14500.0,0],["2026-09-21",14500.0,14500.0,14500.0,14500.0,0],["2026-09-22",16000.0,16000.0,16000.0,16000.0,500],["2026-09-23",16000.0,16000.0,16000.0,16000.0,0],["2026-09-24",16000.0,16000.0,16000.0,16000.0,0],["2026-09-25",16000.0,16000.0,16000.0,16000.0,0],["2026-09-28",16000.0,16000.0,16000.0,16000.0,0],["2026-09-29",16000.0,16000.0,16000.0,16000.0,0],["2026-09-30",16000.0,16000.0,16000.0,16000.0,0],["2026-10-01",16000.0,16000.0,16000.0,16000.0,0],["2026-10-02",16000.0,16000.0,16000.0,16000.0,0],["2026-10-05",16000.0,16000.0,16000.0,16000.0,0],["2026-10-06",16000.0,16000.0,16000.0,16000.0,200],["2026-10-07",16000.0,16000.0,16000.0,16000.0,0],["2026-10-08",16000.0,16000.0,16000.0,16000.0,0],["2026-10-09",16900.0,16900.0,16900.0,16900.0,200],["2026-10-12",16900.0,16900.0,16900.0,16900.0,0]]}