{"sym":"IST","index":false,"bars":[["2017-01-05",7916.84,7916.84,5698.6,5698.6,14300],["2017-01-06",5928.07,6119.3,5928.07,6119.3,5400],["2017-01-09",6119.3,6807.72,6119.3,6807.72,400],["2017-01-10",6157.55,6157.55,6119.3,6119.3,6000],["2017-01-11",6157.55,6195.79,6157.55,6195.79,5000],["2017-01-12",6157.55,6157.55,6157.55,6157.55,0],["2017-01-13",6119.3,6195.79,6119.3,6195.79,1300],["2017-01-16",6157.55,6157.55,6157.55,6157.55,0],["2017-01-17",6195.79,6310.53,6195.79,6310.53,1000],["2017-01-18",6272.28,6272.28,6272.28,6272.28,0],["2017-01-19",6272.28,6272.28,6272.28,6272.28,0],["2017-01-20",6272.28,6272.28,6272.28,6272.28,0],["2017-01-23",6272.28,6272.28,6272.28,6272.28,0],["2017-01-24",7190.18,7190.18,7190.18,7190.18,500],["2017-01-25",6119.3,6157.55,6119.3,6119.3,1100],["2017-02-02",6119.3,6119.3,6119.3,6119.3,0],["2017-02-03",6119.3,6119.3,6119.3,6119.3,2000],["2017-02-06",6081.05,6081.05,6081.05,6081.05,100],["2017-02-07",6119.3,6119.3,6042.81,6042.81,6900],["2017-02-08",6042.81,6042.81,6042.81,6042.81,0],["2017-02-09",6042.81,6042.81,6042.81,6042.81,0],["2017-02-10",6042.81,6042.81,6042.81,6042.81,0],["2017-02-13",6042.81,6042.81,6042.81,6042.81,0],["2017-02-14",6042.81,6119.3,6042.81,6119.3,3300],["2017-02-15",6310.53,6310.53,6310.53,6310.53,100],["2017-02-16",6310.53,6310.53,6310.53,6310.53,0],["2017-02-17",6310.53,6310.53,6310.53,6310.53,0],["2017-02-20",6310.53,6310.53,6310.53,6310.53,0],["2017-02-21",6310.53,6310.53,6310.53,6310.53,0],["2017-02-22",6310.53,6310.53,6310.53,6310.53,1600],["2017-02-23",6310.53,6310.53,6310.53,6310.53,0],["2017-02-24",6310.53,6310.53,6310.53,6310.53,0],["2017-02-27",6310.53,6310.53,6310.53,6310.53,0],["2017-02-28",6310.53,6310.53,6310.53,6310.53,0],["2017-03-01",6310.53,6310.53,6310.53,6310.53,0],["2017-03-02",6310.53,6310.53,6310.53,6310.53,0],["2017-03-03",6310.53,6310.53,6310.53,6310.53,0],["2017-03-06",6310.53,6310.53,6310.53,6310.53,0],["2017-03-07",6310.53,6310.53,6310.53,6310.53,34000],["2017-03-08",6310.53,6310.53,6310.53,6310.53,0],["2017-03-09",6310.53,6310.53,6310.53,6310.53,34000],["2017-03-10",6310.53,6310.53,6310.53,6310.53,0],["2017-03-13",6310.53,6310.53,6310.53,6310.53,34000],["2017-03-14",6310.53,6310.53,6310.53,6310.53,70000],["2017-03-15",6310.53,6310.53,6310.53,6310.53,68000],["2017-03-16",6310.53,6310.53,6310.53,6310.53,35000],["2017-03-17",6310.53,6310.53,6310.53,6310.53,0],["2017-03-20",6310.53,6310.53,6310.53,6310.53,71000],["2017-03-21",6310.53,6310.53,6310.53,6310.53,35000],["2017-03-22",6310.53,6310.53,6310.53,6310.53,92524],["2017-03-23",6310.53,6310.53,6310.53,6310.53,0],["2017-03-24",6310.53,6310.53,6310.53,6310.53,0],["2017-03-27",6310.53,6310.53,6310.53,6310.53,0],["2017-03-28",6272.28,6272.28,6272.28,6272.28,100],["2017-03-29",6272.28,6272.28,6272.28,6272.28,0],["2017-03-30",5966.32,5966.32,5966.32,5966.32,100],["2017-03-31",5966.32,5966.32,5966.32,5966.32,0],["2017-04-03",5966.32,5966.32,5966.32,5966.32,2300],["2017-04-04",5966.32,5966.32,5966.32,5966.32,0],["2017-04-05",5966.32,5966.32,5966.32,5966.32,0],["2017-04-07",5966.32,5966.32,5966.32,5966.32,0],["2017-04-10",5966.32,5966.32,5966.32,5966.32,0],["2017-04-11",5966.32,5966.32,5966.32,5966.32,0],["2017-04-12",5966.32,5966.32,5966.32,5966.32,0],["2017-04-13",5966.32,5966.32,5966.32,5966.32,0],["2017-04-14",5966.32,5966.32,5966.32,5966.32,0],["2017-04-17",5966.32,5966.32,5966.32,5966.32,0],["2017-04-18",5966.32,5966.32,5966.32,5966.32,0],["2017-04-19",5966.32,5966.32,5966.32,5966.32,0],["2017-04-20",5966.32,5966.32,5966.32,5966.32,0],["2017-04-21",5966.32,5966.32,5966.32,5966.32,0],["2017-04-24",5966.32,5966.32,5966.32,5966.32,0],["2017-04-25",5966.32,5966.32,5966.32,5966.32,0],["2017-04-26",5966.32,5966.32,5966.32,5966.32,0],["2017-04-27",5966.32,5966.32,5966.32,5966.32,0],["2017-04-28",5966.32,5966.32,5966.32,5966.32,0],["2017-05-03",5966.32,5966.32,5966.32,5966.32,0],["2017-05-04",5966.32,5966.32,5966.32,5966.32,0],["2017-05-05",5966.32,5966.32,5966.32,5966.32,0],["2017-05-08",5966.32,5966.32,5966.32,5966.32,100],["2017-05-09",6195.79,6195.79,6195.79,6195.79,1000],["2017-05-10",6195.79,6195.79,6195.79,6195.79,0],["2017-05-11",6195.79,6195.79,6195.79,6195.79,0],["2017-05-12",6195.79,6195.79,6195.79,6195.79,0],["2017-05-15",6195.79,6195.79,6195.79,6195.79,0],["2017-05-16",6195.79,6195.79,6195.79,6195.79,0],["2017-05-17",6195.79,6195.79,6195.79,6195.79,0],["2017-05-18",6195.79,6195.79,6195.79,6195.79,0],["2017-05-19",6195.79,6195.79,6195.79,6195.79,0],["2017-05-22",6479.26,6479.26,6479.26,6479.26,200],["2017-05-23",6479.26,6479.26,6479.26,6479.26,0],["2017-05-24",6479.26,6479.26,6479.26,6479.26,0],["2017-05-25",6479.26,6479.26,6479.26,6479.26,0],["2017-05-26",6479.26,6479.26,6479.26,6479.26,0],["2017-05-29",6479.26,6479.26,6479.26,6479.26,100],["2017-05-30",6479.26,6479.26,6479.26,6479.26,0],["2017-05-31",6479.26,6479.26,6479.26,6479.26,0],["2017-06-01",6479.26,6479.26,6479.26,6479.26,200],["2017-06-02",6479.26,6479.26,6479.26,6479.26,0],["2017-06-05",6479.26,6479.26,6479.26,6479.26,0],["2017-06-06",6479.26,6479.26,6074.3,6074.3,1100],["2017-06-07",6155.3,6155.3,6155.3,6155.3,0],["2017-06-08",6074.3,6074.3,6074.3,6074.3,300],["2017-06-09",6074.3,6074.3,6074.3,6074.3,0],["2017-06-12",5264.4,5304.89,5264.4,5304.89,1300],["2017-06-13",5304.89,5304.89,5304.89,5304.89,600],["2017-06-14",5304.89,5304.89,5304.89,5304.89,400],["2017-06-15",5304.89,5304.89,5304.89,5304.89,0],["2017-06-16",5304.89,5304.89,5304.89,5304.89,0],["2017-06-19",5304.89,5304.89,5304.89,5304.89,0],["2017-06-20",5669.35,5669.35,5669.35,5669.35,8300],["2017-06-21",5750.34,5750.34,5750.34,5750.34,700],["2017-06-22",5750.34,5750.34,5750.34,5750.34,0],["2017-06-23",5750.34,5750.34,5750.34,5750.34,0],["2017-06-26",6276.78,6276.78,6276.78,6276.78,100],["2017-06-27",6276.78,6276.78,6276.78,6276.78,0],["2017-06-28",6276.78,6276.78,6276.78,6276.78,0],["2017-06-29",6479.26,6479.26,6479.26,6479.26,100],["2017-06-30",6074.3,6479.26,6074.3,6479.26,500],["2017-07-03",6317.28,6317.28,6317.28,6317.28,2000],["2017-07-04",6317.28,6317.28,6317.28,6317.28,500],["2017-07-05",6317.28,6317.28,6317.28,6317.28,0],["2017-07-06",6317.28,6317.28,6317.28,6317.28,0],["2017-07-07",6317.28,6317.28,6317.28,6317.28,0],["2017-07-10",6317.28,6317.28,6317.28,6317.28,0],["2017-07-11",6317.28,6317.28,6317.28,6317.28,0],["2017-07-12",6317.28,6317.28,6317.28,6317.28,0],["2017-07-13",6317.28,6317.28,6317.28,6317.28,0],["2017-07-14",6317.28,6317.28,6317.28,6317.28,0],["2017-07-17",6317.28,6317.28,6317.28,6317.28,0],["2017-07-18",6317.28,6317.28,6317.28,6317.28,0],["2017-07-19",6317.28,6317.28,6317.28,6317.28,0],["2017-07-20",6317.28,6317.28,6317.28,6317.28,0],["2017-07-21",6317.28,6317.28,6317.28,6317.28,0],["2017-07-24",6317.28,6317.28,6317.28,6317.28,0],["2017-07-25",6317.28,6317.28,6317.28,6317.28,0],["2017-07-26",6398.27,6438.76,6074.3,6438.76,13400],["2017-07-27",6398.27,6398.27,6398.27,6398.27,2000],["2017-07-28",6398.27,6398.27,6398.27,6398.27,0],["2017-07-31",6398.27,6398.27,6398.27,6398.27,0],["2017-08-01",6398.27,6398.27,6398.27,6398.27,0],["2017-08-02",6398.27,6398.27,6398.27,6398.27,0],["2017-08-03",6398.27,6398.27,6398.27,6398.27,0],["2017-08-04",6398.27,6398.27,6398.27,6398.27,0],["2017-08-07",6398.27,6398.27,6398.27,6398.27,0],["2017-08-08",6398.27,6398.27,6398.27,6398.27,0],["2017-08-09",6398.27,6398.27,6398.27,6398.27,0],["2017-08-10",6398.27,6398.27,6398.27,6398.27,0],["2017-08-11",6398.27,6398.27,6398.27,6398.27,0],["2017-08-14",6074.3,6074.3,6074.3,6074.3,500],["2017-08-15",6074.3,6074.3,6074.3,6074.3,0],["2017-08-16",5183.41,5183.41,5183.41,5183.41,2200],["2017-08-17",5183.41,5183.41,5183.41,5183.41,0],["2017-08-18",5183.41,5183.41,5183.41,5183.41,0],["2017-08-21",5183.41,5183.41,5183.41,5183.41,0],["2017-08-22",5183.41,5183.41,5183.41,5183.41,0],["2017-08-23",5183.41,5183.41,5183.41,5183.41,0],["2017-08-24",5183.41,5183.41,5183.41,5183.41,0],["2017-08-25",5183.41,5183.41,5183.41,5183.41,0],["2017-08-28",5183.41,5183.41,5183.41,5183.41,0],["2017-08-29",5183.41,5183.41,5183.41,5183.41,0],["2017-08-30",5183.41,5183.41,5183.41,5183.41,0],["2017-08-31",5183.41,5183.41,5183.41,5183.41,0],["2017-09-01",5183.41,5183.41,5183.41,5183.41,0],["2017-09-05",5183.41,5183.41,5183.41,5183.41,0],["2017-09-06",5183.41,5183.41,5183.41,5183.41,0],["2017-09-07",5183.41,5183.41,5183.41,5183.41,0],["2017-09-08",5183.41,5183.41,5183.41,5183.41,0],["2017-09-11",5183.41,5183.41,5183.41,5183.41,0],["2017-09-12",5183.41,5183.41,5183.41,5183.41,0],["2017-09-13",5183.41,5183.41,5183.41,5183.41,0],["2017-09-14",5183.41,5183.41,5183.41,5183.41,0],["2017-09-15",5183.41,5183.41,5183.41,5183.41,0],["2017-09-18",5183.41,5183.41,5183.41,5183.41,0],["2017-09-19",5183.41,5183.41,5183.41,5183.41,0],["2017-09-20",5183.41,5183.41,5183.41,5183.41,0],["2017-09-21",5183.41,5183.41,5183.41,5183.41,0],["2017-09-22",5183.41,5183.41,5183.41,5183.41,0],["2017-09-25",5183.41,5183.41,5183.41,5183.41,400],["2017-09-26",5183.41,5183.41,5183.41,5183.41,0],["2017-09-27",4535.48,4535.48,4535.48,4535.48,100],["2017-09-28",4535.48,4535.48,4535.48,4535.48,0],["2017-09-29",4535.48,4535.48,4535.48,4535.48,0],["2017-10-02",4535.48,4535.48,4535.48,4535.48,0],["2017-10-03",4535.48,4535.48,4535.48,4535.48,0],["2017-10-04",4535.48,4535.48,4535.48,4535.48,0],["2017-10-05",4535.48,4535.48,4535.48,4535.48,0],["2017-10-06",4535.48,4535.48,4535.48,4535.48,0],["2017-10-09",4535.48,4535.48,4535.48,4535.48,100],["2017-10-10",4535.48,4535.48,4535.48,4535.48,0],["2017-10-11",4535.48,4535.48,4535.48,4535.48,0],["2017-10-12",4535.48,4535.48,4535.48,4535.48,0],["2017-10-13",4535.48,4535.48,4535.48,4535.48,0],["2017-10-16",4535.48,4535.48,4535.48,4535.48,0],["2017-10-17",4535.48,4535.48,4535.48,4535.48,0],["2017-10-18",4535.48,4535.48,4535.48,4535.48,0],["2017-10-19",4535.48,4535.48,4535.48,4535.48,0],["2017-10-20",4535.48,4535.48,4535.48,4535.48,0],["2017-10-23",4535.48,4535.48,4535.48,4535.48,0],["2017-10-24",4535.48,4535.48,4535.48,4535.48,0],["2017-10-25",4535.48,4535.48,4535.48,4535.48,0],["2017-10-26",4535.48,4535.48,4535.48,4535.48,0],["2017-10-27",4535.48,4535.48,4535.48,4535.48,0],["2017-10-30",4535.48,4535.48,4535.48,4535.48,0],["2017-10-31",4535.48,4535.48,4535.48,4535.48,0],["2017-11-01",4535.48,4535.48,4535.48,4535.48,0],["2017-11-02",4535.48,4535.48,4535.48,4535.48,0],["2017-11-03",4535.48,4535.48,4535.48,4535.48,0],["2017-11-06",4535.48,4535.48,4535.48,4535.48,0],["2017-11-07",4535.48,4535.48,4535.48,4535.48,0],["2017-11-08",4535.48,4535.48,4535.48,4535.48,0],["2017-11-09",4535.48,4535.48,4535.48,4535.48,0],["2017-11-10",4535.48,4535.48,4535.48,4535.48,0],["2017-11-13",4535.48,4535.48,4535.48,4535.48,0],["2017-11-14",4535.48,4535.48,4535.48,4535.48,0],["2017-11-15",4535.48,4535.48,4535.48,4535.48,0],["2017-11-16",4535.48,4535.48,4535.48,4535.48,0],["2017-11-17",4535.48,4535.48,4535.48,4535.48,0],["2017-11-20",4535.48,4535.48,4535.48,4535.48,0],["2017-11-21",4535.48,4535.48,4535.48,4535.48,0],["2017-11-22",5871.83,5871.83,5871.83,5871.83,500],["2017-11-23",5871.83,5871.83,5871.83,5871.83,0],["2017-11-24",5871.83,5871.83,5871.83,5871.83,0],["2017-11-27",5871.83,5871.83,5871.83,5871.83,0],["2017-11-28",5871.83,5871.83,5871.83,5871.83,600],["2017-11-29",5871.83,5871.83,5871.83,5871.83,30000],["2017-11-30",5871.83,5871.83,5871.83,5871.83,0],["2017-12-01",5871.83,5871.83,5871.83,5871.83,0],["2017-12-04",5871.83,5871.83,5871.83,5871.83,0],["2017-12-05",5871.83,5871.83,5871.83,5871.83,0],["2017-12-06",5871.83,5871.83,5871.83,5871.83,0],["2017-12-07",5871.83,5871.83,5871.83,5871.83,0],["2017-12-08",5871.83,5871.83,5871.83,5871.83,0],["2017-12-11",6722.23,6722.23,6722.23,6722.23,100],["2017-12-12",6722.23,6722.23,6722.23,6722.23,0],["2017-12-13",6884.21,6884.21,6884.21,6884.21,100],["2017-12-14",6884.21,6884.21,6884.21,6884.21,0],["2017-12-15",6884.21,6884.21,6884.21,6884.21,0],["2017-12-18",6884.21,6884.21,6884.21,6884.21,0],["2017-12-19",6884.21,6884.21,6884.21,6884.21,0],["2017-12-20",6884.21,6884.21,6884.21,6884.21,0],["2017-12-21",6884.21,6884.21,6884.21,6884.21,0],["2017-12-22",6884.21,6884.21,6884.21,6884.21,0],["2017-12-25",6884.21,6884.21,6884.21,6884.21,0],["2017-12-26",6884.21,6884.21,6884.21,6884.21,0],["2017-12-27",6884.21,6884.21,6884.21,6884.21,0],["2017-12-28",6884.21,6884.21,6884.21,6884.21,0],["2017-12-29",6074.3,6884.21,6074.3,6884.21,10100],["2018-01-02",6074.3,6074.3,6074.3,6074.3,0],["2018-01-03",5912.32,6965.2,5912.32,6965.2,10200],["2018-01-04",5912.32,5912.32,5912.32,5912.32,0],["2018-01-05",5912.32,5912.32,5912.32,5912.32,0],["2018-01-08",5912.32,5912.32,5912.32,5912.32,0],["2018-01-09",5912.32,5912.32,5912.32,5912.32,0],["2018-01-10",5912.32,5912.32,5912.32,5912.32,0],["2018-01-11",5912.32,5912.32,5912.32,5912.32,0],["2018-01-12",5912.32,5912.32,5912.32,5912.32,0],["2018-01-15",5912.32,5912.32,5912.32,5912.32,0],["2018-01-16",5912.32,5912.32,5912.32,5912.32,0],["2018-01-17",5912.32,5912.32,5912.32,5912.32,0],["2018-01-18",5669.35,5669.35,5669.35,5669.35,2000],["2018-01-19",5669.35,5669.35,5669.35,5669.35,0],["2018-01-22",5669.35,5669.35,5669.35,5669.35,0],["2018-01-23",5790.84,5790.84,5750.34,5750.34,7900],["2018-01-24",5750.34,5750.34,5750.34,5750.34,0],["2018-01-25",5750.34,5750.34,5750.34,5750.34,0],["2018-01-26",5750.34,5750.34,5750.34,5750.34,0],["2018-01-29",5750.34,5750.34,5750.34,5750.34,0],["2018-01-30",5750.34,5750.34,5750.34,5750.34,0],["2018-01-31",5750.34,5750.34,5750.34,5750.34,0],["2018-02-01",5750.34,5750.34,5750.34,5750.34,0],["2018-02-02",6600.74,6600.74,6600.74,6600.74,100],["2018-02-05",6600.74,6600.74,6600.74,6600.74,0],["2018-02-06",6600.74,6600.74,6600.74,6600.74,0],["2018-02-07",6600.74,6600.74,6600.74,6600.74,0],["2018-02-08",6600.74,6600.74,6600.74,6600.74,0],["2018-02-09",6600.74,6600.74,6600.74,6600.74,0],["2018-02-12",6600.74,6600.74,6600.74,6600.74,0],["2018-02-13",6600.74,6600.74,6600.74,6600.74,0],["2018-02-21",6600.74,6600.74,6600.74,6600.74,0],["2018-02-22",6600.74,6600.74,6600.74,6600.74,0],["2018-02-23",6600.74,6600.74,6600.74,6600.74,0],["2018-02-26",6600.74,6600.74,6600.74,6600.74,32],["2018-02-27",6600.74,6600.74,6600.74,6600.74,0],["2018-02-28",6600.74,6600.74,6600.74,6600.74,0],["2018-03-01",6600.74,6600.74,6600.74,6600.74,0],["2018-03-02",6600.74,6600.74,6600.74,6600.74,0],["2018-03-05",6600.74,6600.74,6600.74,6600.74,0],["2018-03-06",6600.74,6600.74,6600.74,6600.74,0],["2018-03-07",6600.74,6600.74,6600.74,6600.74,0],["2018-03-08",6600.74,6600.74,6600.74,6600.74,0],["2018-03-09",6600.74,6600.74,6600.74,6600.74,0],["2018-03-12",6600.74,6600.74,6600.74,6600.74,0],["2018-03-13",6600.74,6600.74,6600.74,6600.74,32],["2018-03-14",6600.74,6600.74,6600.74,6600.74,0],["2018-03-15",6600.74,6600.74,6600.74,6600.74,0],["2018-03-16",6600.74,6600.74,6600.74,6600.74,0],["2018-03-19",6600.74,6600.74,6600.74,6600.74,0],["2018-03-20",6600.74,6600.74,6600.74,6600.74,0],["2018-03-21",6600.74,6600.74,6600.74,6600.74,0],["2018-03-22",6600.74,6600.74,6600.74,6600.74,0],["2018-03-23",6600.74,6600.74,6600.74,6600.74,0],["2018-03-26",6600.74,6600.74,6600.74,6600.74,0],["2018-03-27",6600.74,6600.74,6600.74,6600.74,0],["2018-03-28",6600.74,6600.74,6600.74,6600.74,0],["2018-03-29",6600.74,6600.74,6600.74,6600.74,0],["2018-03-30",6600.74,6600.74,6600.74,6600.74,0],["2018-04-02",6600.74,6600.74,6600.74,6600.74,0],["2018-04-03",6600.74,6600.74,6600.74,6600.74,0],["2018-04-04",6600.74,6600.74,6600.74,6600.74,0],["2018-04-05",6600.74,6600.74,6600.74,6600.74,0],["2018-04-06",6600.74,6600.74,6600.74,6600.74,0],["2018-04-09",6600.74,6600.74,6600.74,6600.74,0],["2018-04-10",6600.74,6600.74,6600.74,6600.74,0],["2018-04-11",6600.74,6600.74,6600.74,6600.74,0],["2018-04-12",6600.74,6600.74,6600.74,6600.74,0],["2018-04-13",6600.74,6600.74,6600.74,6600.74,0],["2018-04-16",9232.94,9232.94,8706.5,8706.5,200],["2018-04-17",8989.97,8989.97,8989.97,8989.97,0],["2018-04-18",8989.97,8989.97,8989.97,8989.97,0],["2018-04-19",8989.97,8989.97,8989.97,8989.97,0],["2018-04-20",8989.97,8989.97,8989.97,8989.97,0],["2018-04-23",8989.97,8989.97,8989.97,8989.97,0],["2018-04-24",8989.97,8989.97,8989.97,8989.97,0],["2018-04-26",8989.97,8989.97,8989.97,8989.97,0],["2018-04-27",8989.97,8989.97,8989.97,8989.97,0],["2018-05-02",8989.97,8989.97,8989.97,8989.97,0],["2018-05-03",8989.97,8989.97,8989.97,8989.97,0],["2018-05-04",8989.97,8989.97,8989.97,8989.97,0],["2018-05-07",8989.97,8989.97,8989.97,8989.97,0],["2018-05-08",8989.97,8989.97,8989.97,8989.97,0],["2018-05-09",8989.97,8989.97,8989.97,8989.97,0],["2018-05-10",8989.97,8989.97,8989.97,8989.97,0],["2018-05-11",8989.97,8989.97,8989.97,8989.97,0],["2018-05-14",8989.97,8989.97,8989.97,8989.97,0],["2018-05-15",8989.97,8989.97,8989.97,8989.97,0],["2018-05-16",8989.97,8989.97,8989.97,8989.97,0],["2018-05-17",8989.97,8989.97,8989.97,8989.97,0],["2018-05-18",8989.97,8989.97,8989.97,8989.97,0],["2018-05-21",8989.97,8989.97,8989.97,8989.97,0],["2018-05-22",8989.97,8989.97,8989.97,8989.97,0],["2018-05-23",8989.97,8989.97,8989.97,8989.97,0],["2018-05-24",8989.97,8989.97,8989.97,8989.97,0],["2018-05-25",8989.97,8989.97,8989.97,8989.97,0],["2018-05-28",8989.97,8989.97,8989.97,8989.97,0],["2018-05-29",8989.97,8989.97,8989.97,8989.97,0],["2018-05-30",7491.64,7491.64,7491.64,7491.64,100],["2018-05-31",7491.64,7491.64,7491.64,7491.64,0],["2018-06-01",7491.64,7491.64,7491.64,7491.64,0],["2018-06-04",7491.64,7491.64,7491.64,7491.64,0],["2018-06-05",7491.64,7491.64,7491.64,7491.64,0],["2018-06-06",7491.64,7491.64,7491.64,7491.64,0],["2018-06-07",7491.64,7491.64,7491.64,7491.64,0],["2018-06-08",7491.64,7491.64,7491.64,7491.64,0],["2018-06-11",7491.64,7491.64,7491.64,7491.64,0],["2018-06-12",7491.64,7491.64,7491.64,7491.64,0],["2018-06-13",7491.64,7491.64,7491.64,7491.64,0],["2018-06-14",7491.64,7491.64,7491.64,7491.64,0],["2018-06-15",7491.64,7491.64,7491.64,7491.64,0],["2018-06-18",7491.64,7491.64,7491.64,7491.64,0],["2018-06-19",7491.64,7491.64,7491.64,7491.64,0],["2018-06-20",7491.64,7491.64,7491.64,7491.64,0],["2018-06-21",7491.64,7491.64,7491.64,7491.64,0],["2018-06-22",7491.64,7491.64,7491.64,7491.64,0],["2018-06-25",7491.64,7491.64,7491.64,7491.64,100],["2018-06-26",7491.64,7491.64,7491.64,7491.64,0],["2018-06-27",7491.64,7491.64,7491.64,7491.64,0],["2018-06-28",7932.33,7932.33,7491.64,7491.64,300],["2018-06-29",7623.85,7623.85,7623.85,7623.85,0],["2018-07-02",7623.85,7623.85,7623.85,7623.85,0],["2018-07-03",7623.85,7623.85,7623.85,7623.85,0],["2018-07-04",7491.64,7491.64,7491.64,7491.64,400],["2018-07-05",7491.64,7491.64,7491.64,7491.64,0],["2018-07-06",7491.64,7491.64,7491.64,7491.64,0],["2018-07-09",7491.64,7491.64,7491.64,7491.64,0],["2018-07-10",7491.64,7491.64,7491.64,7491.64,0],["2018-07-11",7491.64,7491.64,7491.64,7491.64,0],["2018-07-12",7491.64,7491.64,7491.64,7491.64,0],["2018-07-13",7491.64,7491.64,7491.64,7491.64,0],["2018-07-16",6389.93,6389.93,6389.93,6389.93,100],["2018-07-17",5552.63,5552.63,5552.63,5552.63,100],["2018-07-18",5552.63,5552.63,5552.63,5552.63,0],["2018-07-19",5552.63,5552.63,5552.63,5552.63,0],["2018-07-20",5552.63,5552.63,5552.63,5552.63,0],["2018-07-23",5552.63,5552.63,5552.63,5552.63,0],["2018-07-24",5552.63,5552.63,5552.63,5552.63,0],["2018-07-25",5552.63,5552.63,5552.63,5552.63,0],["2018-07-26",5552.63,5552.63,5552.63,5552.63,0],["2018-07-27",5772.97,5772.97,5772.97,5772.97,300],["2018-07-30",5772.97,5772.97,5772.97,5772.97,0],["2018-07-31",5772.97,5772.97,5772.97,5772.97,0],["2018-08-01",5772.97,5772.97,5772.97,5772.97,0],["2018-08-02",5772.97,5772.97,5772.97,5772.97,0],["2018-08-03",5772.97,5772.97,5772.97,5772.97,0],["2018-08-06",5772.97,5772.97,5772.97,5772.97,0],["2018-08-07",6213.66,6213.66,6213.66,6213.66,500],["2018-08-08",6213.66,6213.66,6213.66,6213.66,0],["2018-08-09",6213.66,6213.66,6213.66,6213.66,0],["2018-08-10",6213.66,6213.66,6213.66,6213.66,0],["2018-08-13",6213.66,6213.66,6213.66,6213.66,0],["2018-08-14",6830.62,6830.62,6830.62,6830.62,400],["2018-08-15",6830.62,6830.62,6830.62,6830.62,0],["2018-08-16",6830.62,6830.62,6830.62,6830.62,0],["2018-08-17",6830.62,6830.62,6830.62,6830.62,0],["2018-08-20",6830.62,6830.62,6830.62,6830.62,0],["2018-08-21",6830.62,6830.62,6830.62,6830.62,0],["2018-08-22",6830.62,6830.62,6830.62,6830.62,0],["2018-08-23",6830.62,6830.62,6830.62,6830.62,0],["2018-08-24",6830.62,6830.62,6830.62,6830.62,100],["2018-08-27",6830.62,6830.62,6830.62,6830.62,0],["2018-08-28",6830.62,6830.62,6830.62,6830.62,0],["2018-08-29",6830.62,6830.62,6830.62,6830.62,0],["2018-08-30",6830.62,6830.62,6830.62,6830.62,0],["2018-08-31",6830.62,6830.62,6830.62,6830.62,0],["2018-09-04",6830.62,6830.62,6830.62,6830.62,0],["2018-09-05",6830.62,6830.62,6830.62,6830.62,0],["2018-09-06",6830.62,6830.62,6830.62,6830.62,0],["2018-09-07",6830.62,6830.62,6830.62,6830.62,0],["2018-09-10",6830.62,6830.62,6830.62,6830.62,0],["2018-09-11",6830.62,6830.62,6830.62,6830.62,0],["2018-09-12",6830.62,6830.62,6830.62,6830.62,0],["2018-09-13",6830.62,6830.62,6830.62,6830.62,0],["2018-09-14",6830.62,6830.62,6830.62,6830.62,0],["2018-09-17",6830.62,6830.62,6830.62,6830.62,0],["2018-09-18",6830.62,6830.62,6830.62,6830.62,0],["2018-09-19",6830.62,6830.62,6830.62,6830.62,0],["2018-09-20",6830.62,6830.62,6830.62,6830.62,0],["2018-09-21",6830.62,6830.62,5817.04,5817.04,3400],["2018-09-24",5861.11,5861.11,5861.11,5861.11,0],["2018-09-25",5861.11,5861.11,5861.11,5861.11,0],["2018-09-26",6566.2,6610.27,6566.2,6610.27,500],["2018-09-27",6610.27,6610.27,6610.27,6610.27,0],["2018-09-28",6610.27,6610.27,6610.27,6610.27,0],["2018-10-01",6610.27,6610.27,6610.27,6610.27,0],["2018-10-02",6610.27,6610.27,6610.27,6610.27,0],["2018-10-03",6610.27,6610.27,6610.27,6610.27,0],["2018-10-04",6610.27,6610.27,6610.27,6610.27,0],["2018-10-05",6610.27,6610.27,6610.27,6610.27,0],["2018-10-08",6610.27,6610.27,6610.27,6610.27,0],["2018-10-09",6169.59,6169.59,6169.59,6169.59,200],["2018-10-10",6169.59,6169.59,6169.59,6169.59,0],["2018-10-11",6169.59,6169.59,6169.59,6169.59,0],["2018-10-12",6169.59,6169.59,6169.59,6169.59,0],["2018-10-15",6169.59,6169.59,6169.59,6169.59,0],["2018-10-16",6169.59,6169.59,6169.59,6169.59,0],["2018-10-17",6169.59,6169.59,6169.59,6169.59,0],["2018-10-18",6169.59,6169.59,6169.59,6169.59,0],["2018-10-19",6169.59,6169.59,6169.59,6169.59,0],["2018-10-22",6169.59,6169.59,6169.59,6169.59,0],["2018-10-23",6169.59,6169.59,6169.59,6169.59,0],["2018-10-24",6169.59,6169.59,6169.59,6169.59,0],["2018-10-25",6169.59,6169.59,6169.59,6169.59,0],["2018-10-26",6169.59,6169.59,6169.59,6169.59,0],["2018-10-29",6169.59,6169.59,6169.59,6169.59,0],["2018-10-30",6169.59,6169.59,6169.59,6169.59,0],["2018-10-31",6169.59,6169.59,6169.59,6169.59,0],["2018-11-01",6169.59,6169.59,6169.59,6169.59,0],["2018-11-02",6169.59,6169.59,6169.59,6169.59,0],["2018-11-05",6169.59,6169.59,6169.59,6169.59,0],["2018-11-06",6169.59,6169.59,6169.59,6169.59,0],["2018-11-07",6169.59,6169.59,6169.59,6169.59,0],["2018-11-08",6169.59,6169.59,6169.59,6169.59,0],["2018-11-09",6169.59,6169.59,6169.59,6169.59,0],["2018-11-12",6169.59,6169.59,6169.59,6169.59,0],["2018-11-13",6169.59,6169.59,6169.59,6169.59,0],["2018-11-14",6169.59,6169.59,6169.59,6169.59,0],["2018-11-15",6742.48,6742.48,6742.48,6742.48,100],["2018-11-16",6742.48,6742.48,6742.48,6742.48,0],["2018-11-19",6742.48,6742.48,6742.48,6742.48,0],["2018-11-20",6742.48,6742.48,6742.48,6742.48,0],["2018-11-21",6830.62,6830.62,6830.62,6830.62,100],["2018-11-22",6830.62,6830.62,6830.62,6830.62,0],["2018-11-23",6830.62,6830.62,6830.62,6830.62,0],["2018-11-26",6830.62,6830.62,6830.62,6830.62,0],["2018-11-27",6830.62,6830.62,6830.62,6830.62,0],["2018-11-28",6830.62,6830.62,6830.62,6830.62,0],["2018-11-29",6830.62,6830.62,6830.62,6830.62,0],["2018-11-30",7844.19,7844.19,7844.19,7844.19,100],["2018-12-03",7050.96,7050.96,7050.96,7050.96,300],["2018-12-04",7050.96,7050.96,7050.96,7050.96,0],["2018-12-05",7050.96,7050.96,7050.96,7050.96,0],["2018-12-06",7050.96,7050.96,7050.96,7050.96,0],["2018-12-07",7050.96,7050.96,7050.96,7050.96,0],["2018-12-10",7050.96,7050.96,7050.96,7050.96,0],["2018-12-11",7050.96,7050.96,7050.96,7050.96,0],["2018-12-12",7050.96,7050.96,7050.96,7050.96,0],["2018-12-13",7050.96,7050.96,7050.96,7050.96,0],["2018-12-14",7050.96,7050.96,7050.96,7050.96,0],["2018-12-17",7050.96,7050.96,7050.96,7050.96,0],["2018-12-18",7050.96,7050.96,7050.96,7050.96,0],["2018-12-19",7050.96,7050.96,7050.96,7050.96,0],["2018-12-20",7050.96,7050.96,7050.96,7050.96,0],["2018-12-21",7050.96,7050.96,7050.96,7050.96,0],["2018-12-24",8108.6,8108.6,8108.6,8108.6,100],["2018-12-25",8108.6,8108.6,8108.6,8108.6,0],["2018-12-26",9298.45,9298.45,9298.45,9298.45,100],["2018-12-27",9298.45,9298.45,9298.45,9298.45,0],["2018-12-28",9298.45,9298.45,9298.45,9298.45,0],["2019-01-02",9298.45,9298.45,9298.45,9298.45,0],["2019-01-03",10664.57,10664.57,10664.57,10664.57,100],["2019-01-04",10664.57,10664.57,10664.57,10664.57,0],["2019-01-07",12251.04,12251.04,12251.04,12251.04,100],["2019-01-08",12251.04,12251.04,12251.04,12251.04,0],["2019-01-09",12251.04,12251.04,12251.04,12251.04,0],["2019-01-10",12251.04,12251.04,12251.04,12251.04,0],["2019-01-11",12251.04,12251.04,12251.04,12251.04,0],["2019-01-14",12251.04,12251.04,12251.04,12251.04,0],["2019-01-15",12251.04,12251.04,12251.04,12251.04,0],["2019-01-16",12251.04,12251.04,12251.04,12251.04,0],["2019-01-17",12251.04,12251.04,12251.04,12251.04,0],["2019-01-18",12251.04,12251.04,12251.04,12251.04,0],["2019-01-21",12251.04,12251.04,12251.04,12251.04,0],["2019-01-22",14057.85,14057.85,14057.85,14057.85,100],["2019-01-23",14057.85,14057.85,14057.85,14057.85,0],["2019-01-24",14057.85,14057.85,14057.85,14057.85,0],["2019-01-25",14057.85,14057.85,14057.85,14057.85,0],["2019-01-28",14057.85,14057.85,14057.85,14057.85,0],["2019-01-29",14057.85,14057.85,14057.85,14057.85,0],["2019-01-30",14057.85,14057.85,14057.85,14057.85,0],["2019-01-31",14057.85,14057.85,14057.85,14057.85,0],["2019-02-01",14057.85,14057.85,14057.85,14057.85,0],["2019-02-11",14057.85,14057.85,14057.85,14057.85,0],["2019-02-12",16129.07,16129.07,16129.07,16129.07,100],["2019-02-13",16129.07,16129.07,16129.07,16129.07,0],["2019-02-14",16129.07,16129.07,16129.07,16129.07,0],["2019-02-15",16129.07,16129.07,16129.07,16129.07,0],["2019-02-18",16129.07,16129.07,16129.07,16129.07,0],["2019-02-19",16129.07,16129.07,16129.07,16129.07,0],["2019-02-20",16129.07,16129.07,16129.07,16129.07,0],["2019-02-21",16129.07,16129.07,16129.07,16129.07,0],["2019-02-22",16129.07,16129.07,16129.07,16129.07,0],["2019-02-25",16129.07,16129.07,16129.07,16129.07,0],["2019-02-26",16129.07,16129.07,16129.07,16129.07,0],["2019-02-27",16129.07,16129.07,16129.07,16129.07,0],["2019-02-28",16129.07,16129.07,16129.07,16129.07,0],["2019-03-01",16129.07,16129.07,16129.07,16129.07,0],["2019-03-04",16129.07,16129.07,16129.07,16129.07,0],["2019-03-05",16129.07,16129.07,16129.07,16129.07,0],["2019-03-06",16129.07,16129.07,16129.07,16129.07,0],["2019-03-07",16129.07,16129.07,16129.07,16129.07,0],["2019-03-08",16129.07,16129.07,16129.07,16129.07,0],["2019-03-11",16129.07,16129.07,16129.07,16129.07,0],["2019-03-12",16129.07,16129.07,16129.07,16129.07,0],["2019-03-13",16129.07,16129.07,16129.07,16129.07,0],["2019-03-14",16129.07,16129.07,16129.07,16129.07,0],["2019-03-15",16129.07,16129.07,16129.07,16129.07,0],["2019-03-18",16129.07,16129.07,16129.07,16129.07,0],["2019-03-19",16129.07,16129.07,16129.07,16129.07,0],["2019-03-20",16129.07,16129.07,16129.07,16129.07,0],["2019-03-21",16129.07,16129.07,16129.07,16129.07,0],["2019-03-22",16129.07,16129.07,16129.07,16129.07,0],["2019-03-25",18508.76,18508.76,18508.76,18508.76,100],["2019-03-26",18508.76,18508.76,18508.76,18508.76,0],["2019-03-27",18508.76,18508.76,18508.76,18508.76,0],["2019-03-28",18508.76,18508.76,18508.76,18508.76,0],["2019-03-29",18508.76,18508.76,18508.76,18508.76,0],["2019-04-01",18508.76,18508.76,18508.76,18508.76,0],["2019-04-02",18508.76,18508.76,18508.76,18508.76,0],["2019-04-03",18508.76,18508.76,18508.76,18508.76,0],["2019-04-04",18508.76,18508.76,18508.76,18508.76,0],["2019-04-05",18508.76,18508.76,18508.76,18508.76,0],["2019-04-08",18508.76,18508.76,18508.76,18508.76,0],["2019-04-09",18508.76,18508.76,18508.76,18508.76,0],["2019-04-10",18508.76,18508.76,18508.76,18508.76,0],["2019-04-11",18508.76,18508.76,18508.76,18508.76,0],["2019-04-12",18508.76,18508.76,18508.76,18508.76,0],["2019-04-16",18508.76,18508.76,18508.76,18508.76,0],["2019-04-17",18508.76,18508.76,18508.76,18508.76,0],["2019-04-18",18508.76,18508.76,18508.76,18508.76,0],["2019-04-19",18508.76,18508.76,18508.76,18508.76,0],["2019-04-22",18508.76,18508.76,18508.76,18508.76,0],["2019-04-23",18508.76,18508.76,18508.76,18508.76,0],["2019-04-24",18508.76,18508.76,18508.76,18508.76,0],["2019-04-25",18508.76,18508.76,18508.76,18508.76,0],["2019-04-26",18508.76,18508.76,18508.76,18508.76,0],["2019-05-02",18508.76,18508.76,18508.76,18508.76,0],["2019-05-03",18508.76,18508.76,18508.76,18508.76,0],["2019-05-06",18508.76,18508.76,18508.76,18508.76,0],["2019-05-07",18508.76,18508.76,18508.76,18508.76,0],["2019-05-08",18508.76,18508.76,18508.76,18508.76,0],["2019-05-09",18508.76,18508.76,18508.76,18508.76,0],["2019-05-10",18508.76,18508.76,18508.76,18508.76,0],["2019-05-13",18508.76,18508.76,18508.76,18508.76,0],["2019-05-14",18508.76,18508.76,18508.76,18508.76,0],["2019-05-15",18508.76,18508.76,18508.76,18508.76,0],["2019-05-16",18508.76,18508.76,18508.76,18508.76,0],["2019-05-17",11280.22,11280.22,11280.22,11280.22,1000],["2019-05-20",11280.22,11280.22,11280.22,11280.22,0],["2019-05-21",11280.22,11280.22,11280.22,11280.22,0],["2019-05-22",11280.22,11280.22,11280.22,11280.22,0],["2019-05-23",11280.22,11280.22,11280.22,11280.22,0],["2019-05-24",11280.22,11280.22,11280.22,11280.22,0],["2019-05-27",11280.22,11280.22,11280.22,11280.22,0],["2019-05-28",9622.72,9622.72,9622.72,9622.72,100],["2019-05-29",8195.42,8195.42,8195.42,8195.42,300],["2019-05-30",8195.42,8195.42,8195.42,8195.42,0],["2019-05-31",8195.42,8195.42,8195.42,8195.42,0],["2019-06-03",8195.42,8195.42,8195.42,8195.42,0],["2019-06-04",8195.42,8195.42,8195.42,8195.42,0],["2019-06-05",8195.42,8195.42,8195.42,8195.42,0],["2019-06-06",8195.42,8195.42,8195.42,8195.42,0],["2019-06-07",8195.42,8195.42,8195.42,8195.42,0],["2019-06-10",9392.51,9392.51,9392.51,9392.51,100],["2019-06-11",9392.51,9392.51,9392.51,9392.51,0],["2019-06-12",9392.51,9392.51,9392.51,9392.51,0],["2019-06-13",9392.51,9392.51,9392.51,9392.51,0],["2019-06-14",9392.51,9392.51,9392.51,9392.51,0],["2019-06-17",9392.51,9392.51,9392.51,9392.51,0],["2019-06-18",9392.51,9392.51,9392.51,9392.51,0],["2019-06-19",9392.51,9392.51,9392.51,9392.51,0],["2019-06-20",9392.51,9392.51,9392.51,9392.51,0],["2019-06-21",9392.51,9392.51,9392.51,9392.51,0],["2019-06-24",9392.51,9392.51,9392.51,9392.51,0],["2019-06-25",9392.51,9392.51,9392.51,9392.51,0],["2019-06-26",9392.51,9392.51,9392.51,9392.51,0],["2019-06-27",10773.76,10773.76,10773.76,10773.76,100],["2019-06-28",10773.76,10773.76,10773.76,10773.76,0],["2019-07-01",10773.76,10773.76,10773.76,10773.76,0],["2019-07-02",10773.76,10773.76,10773.76,10773.76,0],["2019-07-03",10773.76,10773.76,10773.76,10773.76,0],["2019-07-04",10773.76,10773.76,10773.76,10773.76,0],["2019-07-05",10773.76,10773.76,10773.76,10773.76,0],["2019-07-08",10773.76,10773.76,10773.76,10773.76,0],["2019-07-09",10773.76,10773.76,10773.76,10773.76,0],["2019-07-10",10773.76,10773.76,10773.76,10773.76,0],["2019-07-11",10773.76,10773.76,10773.76,10773.76,0],["2019-07-12",10773.76,10773.76,10773.76,10773.76,0],["2019-07-15",10773.76,10773.76,10773.76,10773.76,0],["2019-07-16",10773.76,10773.76,10773.76,10773.76,0],["2019-07-17",12385.22,12385.22,12385.22,12385.22,100],["2019-07-18",12385.22,12385.22,12385.22,12385.22,0],["2019-07-19",12385.22,12385.22,12385.22,12385.22,0],["2019-07-22",12385.22,12385.22,12385.22,12385.22,0],["2019-07-23",12385.22,12385.22,12385.22,12385.22,0],["2019-07-24",12385.22,12385.22,12385.22,12385.22,0],["2019-07-25",12385.22,12385.22,12385.22,12385.22,0],["2019-07-26",12385.22,12385.22,12385.22,12385.22,0],["2019-07-29",12385.22,12385.22,12385.22,12385.22,0],["2019-07-30",12385.22,12385.22,12385.22,12385.22,0],["2019-07-31",12385.22,12385.22,12385.22,12385.22,0],["2019-08-01",12385.22,12385.22,12385.22,12385.22,0],["2019-08-02",12385.22,12385.22,12385.22,12385.22,0],["2019-08-05",12385.22,12385.22,12385.22,12385.22,0],["2019-08-06",12385.22,12385.22,12385.22,12385.22,0],["2019-08-07",12385.22,12385.22,12385.22,12385.22,0],["2019-08-08",12385.22,12385.22,12385.22,12385.22,0],["2019-08-09",12385.22,12385.22,12385.22,12385.22,0],["2019-08-12",12385.22,12385.22,12385.22,12385.22,0],["2019-08-13",12385.22,12385.22,12385.22,12385.22,0],["2019-08-14",12385.22,12385.22,12385.22,12385.22,0],["2019-08-15",12385.22,12385.22,12385.22,12385.22,0],["2019-08-16",12385.22,12385.22,12385.22,12385.22,0],["2019-08-19",12385.22,12385.22,12385.22,12385.22,0],["2019-08-20",12385.22,12385.22,12385.22,12385.22,0],["2019-08-21",10543.55,10543.55,10543.55,10543.55,100],["2019-08-22",10543.55,10543.55,10543.55,10543.55,0],["2019-08-23",10543.55,10543.55,10543.55,10543.55,0],["2019-08-26",10543.55,10543.55,10543.55,10543.55,0],["2019-08-27",10543.55,10543.55,10543.55,10543.55,0],["2019-08-28",10543.55,10543.55,10543.55,10543.55,0],["2019-08-29",8978.13,8978.13,8978.13,8978.13,200],["2019-08-30",8978.13,8978.13,8978.13,8978.13,0],["2019-09-03",10313.34,10313.34,10313.34,10313.34,100],["2019-09-04",10313.34,10313.34,10313.34,10313.34,0],["2019-09-05",10313.34,10313.34,10313.34,10313.34,0],["2019-09-06",10313.34,10313.34,10313.34,10313.34,0],["2019-09-09",10313.34,10313.34,10313.34,10313.34,0],["2019-09-10",10313.34,10313.34,10313.34,10313.34,0],["2019-09-11",10313.34,10313.34,10313.34,10313.34,0],["2019-09-12",10313.34,10313.34,10313.34,10313.34,0],["2019-09-13",10313.34,10313.34,10313.34,10313.34,0],["2019-09-16",10313.34,10313.34,10313.34,10313.34,0],["2019-09-17",10313.34,10313.34,10313.34,10313.34,0],["2019-09-18",10313.34,10313.34,10313.34,10313.34,0],["2019-09-19",10313.34,10313.34,10313.34,10313.34,0],["2019-09-20",10313.34,10313.34,10313.34,10313.34,0],["2019-09-23",10313.34,10313.34,10313.34,10313.34,0],["2019-09-24",10313.34,10313.34,10313.34,10313.34,0],["2019-09-25",10313.34,10313.34,10313.34,10313.34,0],["2019-09-26",10313.34,10313.34,10313.34,10313.34,0],["2019-09-27",10313.34,10313.34,10313.34,10313.34,0],["2019-09-30",10313.34,10313.34,10313.34,10313.34,0],["2019-10-01",10313.34,10313.34,10313.34,10313.34,0],["2019-10-02",10313.34,10313.34,10313.34,10313.34,0],["2019-10-03",10313.34,10313.34,10313.34,10313.34,0],["2019-10-04",10313.34,10313.34,10313.34,10313.34,0],["2019-10-07",10313.34,10313.34,10313.34,10313.34,0],["2019-10-08",10313.34,10313.34,10313.34,10313.34,0],["2019-10-09",10313.34,10313.34,10313.34,10313.34,0],["2019-10-10",10313.34,10313.34,10313.34,10313.34,0],["2019-10-11",10313.34,10313.34,10313.34,10313.34,0],["2019-10-14",10313.34,10313.34,10313.34,10313.34,0],["2019-10-15",10313.34,10313.34,10313.34,10313.34,0],["2019-10-16",10313.34,10313.34,10313.34,10313.34,0],["2019-10-17",10313.34,10313.34,10313.34,10313.34,0],["2019-10-18",10313.34,10313.34,10313.34,10313.34,0],["2019-10-21",10313.34,10313.34,10313.34,10313.34,0],["2019-10-22",10313.34,10313.34,10313.34,10313.34,0],["2019-10-23",10313.34,10313.34,10313.34,10313.34,0],["2019-10-24",10313.34,10313.34,10313.34,10313.34,0],["2019-10-25",10313.34,10313.34,10313.34,10313.34,0],["2019-10-28",10313.34,10313.34,10313.34,10313.34,0],["2019-10-29",10313.34,10313.34,10313.34,10313.34,0],["2019-10-30",10313.34,10313.34,10313.34,10313.34,0],["2019-10-31",10313.34,10313.34,10313.34,10313.34,0],["2019-11-01",10313.34,10313.34,10313.34,10313.34,0],["2019-11-04",10313.34,10313.34,10313.34,10313.34,0],["2019-11-05",10313.34,10313.34,10313.34,10313.34,0],["2019-11-06",10313.34,10313.34,10313.34,10313.34,0],["2019-11-07",10313.34,10313.34,10313.34,10313.34,0],["2019-11-08",10313.34,10313.34,10313.34,10313.34,0],["2019-11-11",10313.34,10313.34,10313.34,10313.34,0],["2019-11-12",10313.34,10313.34,10313.34,10313.34,0],["2019-11-13",10313.34,10313.34,10313.34,10313.34,0],["2019-11-14",10313.34,10313.34,10313.34,10313.34,0],["2019-11-15",10313.34,10313.34,10313.34,10313.34,0],["2019-11-18",10313.34,10313.34,10313.34,10313.34,0],["2019-11-19",10313.34,10313.34,10313.34,10313.34,0],["2019-11-20",10313.34,10313.34,10313.34,10313.34,0],["2019-11-21",10313.34,10313.34,10313.34,10313.34,0],["2019-11-22",10313.34,10313.34,10313.34,10313.34,0],["2019-11-25",10313.34,10313.34,10313.34,10313.34,0],["2019-11-26",10313.34,10313.34,10313.34,10313.34,0],["2019-11-27",10313.34,10313.34,10313.34,10313.34,0],["2019-11-28",10313.34,10313.34,10313.34,10313.34,0],["2019-11-29",10313.34,10313.34,10313.34,10313.34,0],["2019-12-02",11832.72,11832.72,11832.72,11832.72,100],["2019-12-03",11832.72,11832.72,11832.72,11832.72,0],["2019-12-04",11832.72,11832.72,11832.72,11832.72,0],["2019-12-05",11832.72,11832.72,11832.72,11832.72,0],["2019-12-06",11832.72,11832.72,11832.72,11832.72,0],["2019-12-09",11832.72,11832.72,11832.72,11832.72,0],["2019-12-10",11832.72,11832.72,11832.72,11832.72,0],["2019-12-11",11832.72,11832.72,11832.72,11832.72,0],["2019-12-12",11832.72,11832.72,11832.72,11832.72,0],["2019-12-13",11832.72,11832.72,11832.72,11832.72,0],["2019-12-16",11832.72,11832.72,11832.72,11832.72,0],["2019-12-17",11832.72,11832.72,11832.72,11832.72,0],["2019-12-18",11832.72,11832.72,11832.72,11832.72,0],["2019-12-19",11832.72,11832.72,11832.72,11832.72,0],["2019-12-20",11832.72,11832.72,11832.72,11832.72,0],["2019-12-23",11832.72,11832.72,11832.72,11832.72,0],["2019-12-24",11832.72,11832.72,11832.72,11832.72,0],["2019-12-25",11832.72,11832.72,11832.72,11832.72,0],["2019-12-26",11832.72,11832.72,11832.72,11832.72,0],["2019-12-27",11832.72,11832.72,11832.72,11832.72,0],["2019-12-30",11832.72,11832.72,11832.72,11832.72,0],["2019-12-31",11832.72,11832.72,11832.72,11832.72,0],["2020-01-02",11832.72,11832.72,11832.72,11832.72,0],["2020-01-03",11832.72,11832.72,11832.72,11832.72,0],["2020-01-06",11832.72,11832.72,11832.72,11832.72,0],["2020-01-07",11832.72,11832.72,11832.72,11832.72,0],["2020-01-08",11832.72,11832.72,11832.72,11832.72,0],["2020-01-09",11832.72,11832.72,11832.72,11832.72,0],["2020-01-10",11832.72,11832.72,11832.72,11832.72,0],["2020-01-13",11832.72,11832.72,11832.72,11832.72,0],["2020-01-14",11832.72,11832.72,11832.72,11832.72,0],["2020-01-15",11832.72,11832.72,11832.72,11832.72,0],["2020-01-16",11832.72,11832.72,11832.72,11832.72,0],["2020-01-17",11832.72,11832.72,11832.72,11832.72,0],["2020-01-20",11832.72,11832.72,11832.72,11832.72,0],["2020-01-21",11832.72,11832.72,11832.72,11832.72,0],["2020-01-22",11832.72,11832.72,11832.72,11832.72,0],["2020-01-30",11832.72,11832.72,11832.72,11832.72,0],["2020-01-31",11832.72,11832.72,11832.72,11832.72,0],["2020-02-03",11832.72,11832.72,11832.72,11832.72,0],["2020-02-04",11832.72,11832.72,11832.72,11832.72,0],["2020-02-05",11832.72,11832.72,11832.72,11832.72,0],["2020-02-06",11832.72,11832.72,11832.72,11832.72,0],["2020-02-07",11832.72,11832.72,11832.72,11832.72,0],["2020-02-10",11832.72,11832.72,11832.72,11832.72,0],["2020-02-11",11832.72,11832.72,11832.72,11832.72,0],["2020-02-12",11832.72,11832.72,11832.72,11832.72,0],["2020-02-13",11832.72,11832.72,11832.72,11832.72,0],["2020-02-14",11832.72,11832.72,11832.72,11832.72,0],["2020-02-17",11832.72,11832.72,11832.72,11832.72,0],["2020-02-18",11832.72,11832.72,11832.72,11832.72,0],["2020-02-19",11832.72,11832.72,11832.72,11832.72,0],["2020-02-20",11832.72,11832.72,11832.72,11832.72,0],["2020-02-21",11832.72,11832.72,11832.72,11832.72,0],["2020-02-24",11832.72,11832.72,11832.72,11832.72,0],["2020-02-25",11832.72,11832.72,11832.72,11832.72,0],["2020-02-26",11832.72,11832.72,11832.72,11832.72,0],["2020-02-27",11832.72,11832.72,11832.72,11832.72,0],["2020-02-28",11832.72,11832.72,11832.72,11832.72,0],["2020-03-02",11832.72,11832.72,11832.72,11832.72,0],["2020-03-03",11832.72,11832.72,11832.72,11832.72,0],["2020-03-04",11832.72,11832.72,11832.72,11832.72,0],["2020-03-05",11832.72,11832.72,11832.72,11832.72,0],["2020-03-06",11832.72,11832.72,11832.72,11832.72,0],["2020-03-09",11832.72,11832.72,11832.72,11832.72,0],["2020-03-10",10129.17,10129.17,10129.17,10129.17,100],["2020-03-11",10129.17,10129.17,10129.17,10129.17,0],["2020-03-12",10129.17,10129.17,10129.17,10129.17,0],["2020-03-13",10129.17,10129.17,10129.17,10129.17,0],["2020-03-16",10129.17,10129.17,10129.17,10129.17,0],["2020-03-17",10129.17,10129.17,10129.17,10129.17,0],["2020-03-18",10129.17,10129.17,10129.17,10129.17,0],["2020-03-19",10129.17,10129.17,10129.17,10129.17,0],["2020-03-20",10129.17,10129.17,10129.17,10129.17,0],["2020-03-23",10129.17,10129.17,10129.17,10129.17,100],["2020-03-24",10129.17,10129.17,10129.17,10129.17,0],["2020-03-25",10129.17,10129.17,10129.17,10129.17,0],["2020-03-26",10129.17,10129.17,10129.17,10129.17,0],["2020-03-27",10129.17,10129.17,10129.17,10129.17,0],["2020-03-30",10129.17,10129.17,10129.17,10129.17,0],["2020-03-31",10129.17,10129.17,10129.17,10129.17,0],["2020-04-01",10129.17,10129.17,10129.17,10129.17,0],["2020-04-03",10129.17,10129.17,10129.17,10129.17,0],["2020-04-06",10129.17,10129.17,10129.17,10129.17,0],["2020-04-07",10129.17,10129.17,10129.17,10129.17,0],["2020-04-08",10129.17,10129.17,10129.17,10129.17,0],["2020-04-09",10129.17,10129.17,10129.17,10129.17,0],["2020-04-10",10129.17,10129.17,10129.17,10129.17,0],["2020-04-13",10129.17,10129.17,10129.17,10129.17,0],["2020-04-14",10129.17,10129.17,10129.17,10129.17,0],["2020-04-15",10129.17,10129.17,10129.17,10129.17,0],["2020-04-16",10129.17,10129.17,10129.17,10129.17,0],["2020-04-17",10129.17,10129.17,10129.17,10129.17,0],["2020-04-20",10129.17,10129.17,10129.17,10129.17,0],["2020-04-21",10129.17,10129.17,10129.17,10129.17,0],["2020-04-22",10129.17,10129.17,10129.17,10129.17,0],["2020-04-23",10129.17,10129.17,10129.17,10129.17,0],["2020-04-24",10129.17,10129.17,10129.17,10129.17,0],["2020-04-27",10129.17,10129.17,10129.17,10129.17,0],["2020-04-28",10129.17,10129.17,10129.17,10129.17,0],["2020-04-29",10129.17,10129.17,10129.17,10129.17,0],["2020-05-04",6077.5,6077.5,6077.5,6077.5,500],["2020-05-05",6077.5,6077.5,6077.5,6077.5,0],["2020-05-06",6952.3,6952.3,6952.3,6952.3,500],["2020-05-07",7965.21,7965.21,7965.21,7965.21,100],["2020-05-08",7965.21,7965.21,7965.21,7965.21,0],["2020-05-11",7965.21,7965.21,7965.21,7965.21,0],["2020-05-12",7965.21,8011.26,7965.21,8011.26,600],["2020-05-13",9162.3,9162.3,9162.3,9162.3,100],["2020-05-14",9162.3,9162.3,9162.3,9162.3,0],["2020-05-15",9162.3,9162.3,9162.3,9162.3,0],["2020-05-18",9162.3,9162.3,9162.3,9162.3,0],["2020-05-19",9162.3,9162.3,9162.3,9162.3,0],["2020-05-20",9162.3,9162.3,9162.3,9162.3,0],["2020-05-21",9162.3,9162.3,9162.3,9162.3,0],["2020-05-22",9162.3,9162.3,9162.3,9162.3,0],["2020-05-25",9162.3,9162.3,9162.3,9162.3,0],["2020-05-26",9162.3,9162.3,9116.26,9116.26,400],["2020-05-27",9162.3,9162.3,9162.3,9162.3,0],["2020-05-28",9162.3,9162.3,9162.3,9162.3,100],["2020-05-29",9162.3,9162.3,9162.3,9162.3,0],["2020-06-01",9162.3,9162.3,9162.3,9162.3,0],["2020-06-02",9162.3,9162.3,9162.3,9162.3,0],["2020-06-03",9162.3,9162.3,9162.3,9162.3,0],["2020-06-04",9162.3,9162.3,9162.3,9162.3,0],["2020-06-05",9162.3,9162.3,9162.3,9162.3,0],["2020-06-08",9162.3,9162.3,9162.3,9162.3,0],["2020-06-09",9162.3,9162.3,9162.3,9162.3,0],["2020-06-10",9162.3,9162.3,9162.3,9162.3,0],["2020-06-11",9162.3,9162.3,9162.3,9162.3,0],["2020-06-12",9162.3,9162.3,9162.3,9162.3,0],["2020-06-15",9162.3,9162.3,9162.3,9162.3,0],["2020-06-16",9162.3,9162.3,9162.3,9162.3,0],["2020-06-17",9162.3,9162.3,9162.3,9162.3,0],["2020-06-18",9162.3,9162.3,9162.3,9162.3,0],["2020-06-19",9162.3,9162.3,9162.3,9162.3,0],["2020-06-22",9162.3,9162.3,9162.3,9162.3,0],["2020-06-23",9162.3,9162.3,9162.3,9162.3,0],["2020-06-24",9162.3,9162.3,9162.3,9162.3,0],["2020-06-25",9162.3,9162.3,9162.3,9162.3,0],["2020-06-26",9162.3,9162.3,9162.3,9162.3,0],["2020-06-29",9162.3,9162.3,9162.3,9162.3,0],["2020-06-30",9162.3,9162.3,9162.3,9162.3,0],["2020-07-01",9162.3,9162.3,9162.3,9162.3,0],["2020-07-02",9162.3,9162.3,9162.3,9162.3,0],["2020-07-03",9162.3,9162.3,9162.3,9162.3,0],["2020-07-06",9162.3,9162.3,9162.3,9162.3,0],["2020-07-07",9162.3,9162.3,9162.3,9162.3,0],["2020-07-08",9162.3,9162.3,9162.3,9162.3,0],["2020-07-09",9162.3,9162.3,9162.3,9162.3,0],["2020-07-10",9162.3,9162.3,9162.3,9162.3,0],["2020-07-13",9116.26,9116.26,9116.26,9116.26,100],["2020-07-14",9116.26,9116.26,9116.26,9116.26,100],["2020-07-15",9116.26,9116.26,8103.34,8103.34,400],["2020-07-16",8379.59,8379.59,8379.59,8379.59,0],["2020-07-17",8379.59,8379.59,8379.59,8379.59,0],["2020-07-20",8379.59,8379.59,8379.59,8379.59,0],["2020-07-21",8379.59,8379.59,8379.59,8379.59,0],["2020-07-22",8379.59,8379.59,8379.59,8379.59,0],["2020-07-23",8379.59,8379.59,8379.59,8379.59,0],["2020-07-24",8379.59,8379.59,8379.59,8379.59,0],["2020-07-27",7153.31,7153.31,7153.31,7153.31,100],["2020-07-28",6080.31,6080.31,6080.31,6080.31,100],["2020-07-29",6080.31,6080.31,6080.31,6080.31,0],["2020-07-30",6080.31,6080.31,6080.31,6080.31,0],["2020-07-31",6080.31,6080.31,6080.31,6080.31,0],["2020-08-03",6080.31,6080.31,6080.31,6080.31,0],["2020-08-04",6080.31,6080.31,6080.31,6080.31,0],["2020-08-05",6080.31,6080.31,6080.31,6080.31,0],["2020-08-06",6080.31,6080.31,6080.31,6080.31,0],["2020-08-07",6080.31,6080.31,6080.31,6080.31,0],["2020-08-10",6948.93,6948.93,6948.93,6948.93,400],["2020-08-11",6948.93,6948.93,6948.93,6948.93,0],["2020-08-12",6948.93,6948.93,6948.93,6948.93,0],["2020-08-13",7970.83,7970.83,7153.31,7153.31,1000],["2020-08-14",7459.88,7459.88,7459.88,7459.88,0],["2020-08-17",7510.97,7510.97,7510.97,7510.97,100],["2020-08-18",7510.97,7510.97,7510.97,7510.97,0],["2020-08-19",7510.97,7510.97,7510.97,7510.97,0],["2020-08-20",7510.97,7510.97,7510.97,7510.97,0],["2020-08-21",7510.97,7510.97,7510.97,7510.97,0],["2020-08-24",7510.97,7510.97,7510.97,7510.97,0],["2020-08-25",7510.97,7510.97,7510.97,7510.97,0],["2020-08-26",7510.97,7510.97,7510.97,7510.97,0],["2020-08-27",7510.97,7510.97,7510.97,7510.97,0],["2020-08-28",7510.97,7510.97,7510.97,7510.97,0],["2020-08-31",7510.97,7510.97,7510.97,7510.97,0],["2020-09-01",7510.97,7510.97,7510.97,7510.97,0],["2020-09-03",7510.97,7510.97,7510.97,7510.97,0],["2020-09-04",7510.97,7510.97,7510.97,7510.97,0],["2020-09-07",7510.97,7510.97,7510.97,7510.97,0],["2020-09-08",7510.97,7510.97,7510.97,7510.97,0],["2020-09-09",7510.97,7510.97,7510.97,7510.97,100],["2020-09-10",7510.97,7510.97,7510.97,7510.97,100],["2020-09-11",7510.97,7510.97,7510.97,7510.97,0],["2020-09-14",8635.07,8635.07,8635.07,8635.07,100],["2020-09-15",7613.16,8686.16,7613.16,8175.21,600],["2020-09-16",8941.64,8941.64,8635.07,8635.07,6100],["2020-09-17",8788.35,8788.35,8788.35,8788.35,3000],["2020-09-18",8839.45,8839.45,8788.35,8788.35,3500],["2020-09-21",9043.83,9197.11,9043.83,9197.11,2200],["2020-09-22",9094.92,9094.92,9094.92,9094.92,0],["2020-09-23",9452.59,9452.59,9452.59,9452.59,1600],["2020-09-24",9503.68,9503.68,9452.59,9452.59,2600],["2020-09-25",9452.59,10678.87,9452.59,10678.87,200],["2020-09-28",8583.97,10219.01,8583.97,10167.92,500],["2020-09-29",8532.88,10065.73,8532.88,9912.44,1100],["2020-09-30",9759.16,9861.35,9759.16,9861.35,1200],["2020-10-01",8430.68,9963.54,8430.68,9963.54,200],["2020-10-02",8175.21,9759.16,8175.21,8890.54,1400],["2020-10-05",8890.54,8890.54,8890.54,8890.54,200],["2020-10-06",8890.54,8890.54,8890.54,8890.54,100],["2020-10-07",8941.64,8941.64,8941.64,8941.64,100],["2020-10-08",8941.64,8941.64,8941.64,8941.64,0],["2020-10-09",10219.01,10219.01,10219.01,10219.01,100],["2020-10-12",10219.01,10219.01,10219.01,10219.01,0],["2020-10-13",10219.01,10219.01,10219.01,10219.01,0],["2020-10-14",10219.01,10219.01,10219.01,10219.01,0],["2020-10-15",10219.01,10219.01,10219.01,10219.01,0],["2020-10-16",10219.01,10219.01,10219.01,10219.01,0],["2020-10-19",10219.01,10219.01,10219.01,10219.01,0],["2020-10-20",8941.64,8941.64,8941.64,8941.64,100],["2020-10-21",9248.21,9248.21,9248.21,9248.21,100],["2020-10-22",9248.21,9248.21,9248.21,9248.21,0],["2020-10-23",9248.21,9248.21,9248.21,9248.21,0],["2020-10-26",9248.21,9248.21,9248.21,9248.21,0],["2020-10-27",9248.21,9248.21,9248.21,9248.21,0],["2020-10-28",9248.21,9248.21,9248.21,9248.21,0],["2020-10-29",9248.21,9248.21,9248.21,9248.21,0],["2020-10-30",9248.21,9248.21,9248.21,9248.21,0],["2020-11-02",9248.21,9248.21,9248.21,9248.21,0],["2020-11-03",9248.21,9248.21,9248.21,9248.21,0],["2020-11-04",9248.21,9248.21,9248.21,9248.21,0],["2020-11-05",9248.21,9248.21,9248.21,9248.21,0],["2020-11-06",9248.21,9248.21,9248.21,9248.21,0],["2020-11-09",10423.39,10423.39,10423.39,10423.39,100],["2020-11-10",8941.64,8941.64,8941.64,8941.64,100],["2020-11-11",8941.64,8941.64,8941.64,8941.64,0],["2020-11-12",8992.73,8992.73,8941.64,8941.64,8300],["2020-11-13",10219.01,10219.01,8992.73,9708.06,3800],["2020-11-16",9656.97,9656.97,9656.97,9656.97,0],["2020-11-17",10729.96,10729.96,10729.96,10729.96,300],["2020-11-18",10219.01,10474.49,10219.01,10474.49,2700],["2020-11-19",10219.01,10474.49,10219.01,10474.49,3300],["2020-11-20",10474.49,10474.49,10219.01,10219.01,2200],["2020-11-23",10219.01,10729.96,10219.01,10729.96,1800],["2020-11-24",10525.58,10525.58,10525.58,10525.58,0],["2020-11-25",10729.96,10729.96,10729.96,10729.96,1400],["2020-11-26",10729.96,10729.96,10729.96,10729.96,1400],["2020-11-27",10729.96,10729.96,10729.96,10729.96,1000],["2020-11-30",10729.96,10729.96,10729.96,10729.96,2000],["2020-12-01",10781.06,10781.06,10781.06,10781.06,1000],["2020-12-02",10781.06,11240.91,10781.06,11240.91,3800],["2020-12-03",11087.63,11087.63,11087.63,11087.63,0],["2020-12-04",11087.63,11087.63,11087.63,11087.63,0],["2020-12-07",11087.63,11087.63,11087.63,11087.63,0],["2020-12-08",11087.63,11087.63,11087.63,11087.63,0],["2020-12-09",11087.63,11087.63,11087.63,11087.63,0],["2020-12-10",11087.63,11087.63,11087.63,11087.63,0],["2020-12-11",11087.63,11087.63,11087.63,11087.63,0],["2020-12-14",11087.63,11240.91,11087.63,11240.91,0],["2020-12-15",11087.63,11240.91,11087.63,11240.91,0],["2020-12-16",12722.67,12722.67,11240.91,11240.91,300],["2020-12-17",11240.91,11240.91,11240.91,11240.91,4000],["2020-12-18",11240.91,11240.91,11240.91,11240.91,500],["2020-12-21",11240.91,11240.91,11240.91,11240.91,0],["2020-12-22",11240.91,11240.91,11240.91,11240.91,0],["2020-12-23",12927.05,12927.05,11240.91,11240.91,200],["2020-12-24",12109.53,12109.53,12109.53,12109.53,0],["2020-12-25",12109.53,12109.53,12109.53,12109.53,0],["2020-12-28",10372.3,10678.87,10372.3,10678.87,5200],["2020-12-29",10678.87,10678.87,10678.87,10678.87,5400],["2020-12-30",12262.81,12262.81,12262.81,12262.81,100],["2020-12-31",11240.91,11240.91,10627.77,10627.77,5400],["2021-01-04",10678.87,10678.87,10678.87,10678.87,5400],["2021-01-05",10678.87,10678.87,10678.87,10678.87,0],["2021-01-06",10729.96,10729.96,10729.96,10729.96,500],["2021-01-07",12313.91,12313.91,11751.86,11751.86,200],["2021-01-08",12058.43,12058.43,12058.43,12058.43,0],["2021-01-11",12058.43,12058.43,12058.43,12058.43,0],["2021-01-12",10883.25,10934.34,10883.25,10934.34,3000],["2021-01-13",10985.44,11036.53,10985.44,11036.53,7800],["2021-01-14",11036.53,11036.53,11036.53,11036.53,0],["2021-01-15",11036.53,11036.53,11036.53,11036.53,0],["2021-01-18",11496.39,11496.39,11138.72,11496.39,3700],["2021-01-19",10729.96,10729.96,10627.77,10627.77,2500],["2021-01-20",10627.77,10627.77,10627.77,10627.77,0],["2021-01-21",10832.15,10832.15,10781.06,10781.06,1600],["2021-01-22",10832.15,11240.91,10729.96,11240.91,16900],["2021-01-25",11189.82,11189.82,11189.82,11189.82,12700],["2021-01-26",10985.44,10985.44,10832.15,10985.44,7800],["2021-01-27",11496.39,11496.39,10985.44,10985.44,11000],["2021-01-28",10219.01,10219.01,10065.73,10065.73,5000],["2021-01-29",11496.39,11496.39,11496.39,11496.39,2400],["2021-02-01",11496.39,11496.39,11496.39,11496.39,0],["2021-02-02",11496.39,11496.39,11496.39,11496.39,0],["2021-02-03",11240.91,11496.39,11240.91,11496.39,7100],["2021-02-04",11240.91,11240.91,10781.06,10781.06,2400],["2021-02-05",11496.39,12467.19,11496.39,12467.19,2800],["2021-02-08",12109.53,12109.53,12109.53,12109.53,0],["2021-02-09",12109.53,12109.53,12109.53,12109.53,0],["2021-02-17",11496.39,11496.39,11496.39,11496.39,1000],["2021-02-18",11240.91,11240.91,11240.91,11240.91,5000],["2021-02-19",11598.58,11649.67,11496.39,11649.67,2700],["2021-02-22",11598.58,11598.58,11598.58,11598.58,0],["2021-02-23",11598.58,11598.58,11598.58,11598.58,0],["2021-02-24",11751.86,11751.86,11598.58,11598.58,10500],["2021-02-25",11700.77,11700.77,11700.77,11700.77,0],["2021-02-26",11700.77,11700.77,11700.77,11700.77,0],["2021-03-01",12007.34,12262.81,12007.34,12262.81,4000],["2021-03-02",12211.72,12211.72,12211.72,12211.72,0],["2021-03-03",12518.29,12518.29,12518.29,12518.29,1000],["2021-03-04",12518.29,12518.29,12518.29,12518.29,0],["2021-03-05",12518.29,12518.29,12518.29,12518.29,100],["2021-03-08",12518.29,12518.29,12518.29,12518.29,5000],["2021-03-09",12518.29,12518.29,12518.29,12518.29,0],["2021-03-10",12518.29,12518.29,12518.29,12518.29,0],["2021-03-11",12262.81,12467.19,12262.81,12467.19,12500],["2021-03-12",12467.19,12467.19,12467.19,12467.19,3500],["2021-03-15",12211.72,12518.29,12211.72,12518.29,1400],["2021-03-16",13795.67,13795.67,12773.76,12773.76,1600],["2021-03-17",12313.91,13284.72,12313.91,13284.72,800],["2021-03-18",13693.48,13693.48,13693.48,13693.48,100],["2021-03-19",13540.19,13540.19,13540.19,13540.19,10000],["2021-03-22",12875.96,13233.62,12824.86,13182.53,3100],["2021-03-23",12927.05,12927.05,12927.05,12927.05,0],["2021-03-24",13284.72,13284.72,13029.24,13029.24,4000],["2021-03-25",13182.53,13182.53,13182.53,13182.53,0],["2021-03-26",12773.76,12773.76,12518.29,12518.29,1500],["2021-03-29",13795.67,13795.67,12773.76,12773.76,4500],["2021-03-30",13029.24,13744.57,13029.24,13744.57,5300],["2021-03-31",13284.72,13284.72,13284.72,13284.72,0],["2021-04-01",13284.72,13540.19,13284.72,13540.19,12800],["2021-04-02",15328.52,15328.52,13693.48,13693.48,1800],["2021-04-05",14051.14,14204.43,13795.67,14051.14,12200],["2021-04-06",15941.66,15941.66,14051.14,14051.14,2700],["2021-04-07",14153.33,14153.33,14153.33,14153.33,500],["2021-04-08",15328.52,16197.13,14715.38,14715.38,400],["2021-04-09",14306.62,14306.62,14306.62,14306.62,17800],["2021-04-12",14306.62,14562.09,14306.62,14408.81,5500],["2021-04-13",14306.62,14306.62,14306.62,14306.62,3200],["2021-04-14",14306.62,14306.62,14306.62,14306.62,11000],["2021-04-15",14306.62,14306.62,14306.62,14306.62,5000],["2021-04-16",14306.62,14306.62,14306.62,14306.62,12200],["2021-04-19",14306.62,14562.09,14306.62,14408.81,20800],["2021-04-20",14562.09,14766.47,14511.0,14562.09,7000],["2021-04-22",14562.09,15073.04,14562.09,14562.09,1500],["2021-04-23",14613.19,14613.19,14613.19,14613.19,600],["2021-04-26",14613.19,14613.19,14613.19,14613.19,0],["2021-04-27",14613.19,14613.19,14613.19,14613.19,0],["2021-04-28",14613.19,14613.19,14613.19,14613.19,500],["2021-04-29",14613.19,14766.47,14613.19,14613.19,1200],["2021-05-04",15788.37,15788.37,15737.28,15737.28,1100],["2021-05-05",16299.32,16299.32,16299.32,16299.32,1000],["2021-05-06",16299.32,16299.32,16299.32,16299.32,0],["2021-05-07",16299.32,16299.32,16299.32,16299.32,0],["2021-05-10",14613.19,14817.57,14613.19,14613.19,5400],["2021-05-11",14817.57,14868.66,14613.19,14868.66,3200],["2021-05-12",14817.57,15583.99,14817.57,15583.99,1100],["2021-05-13",15328.52,15328.52,15328.52,15328.52,1000],["2021-05-14",15328.52,15328.52,15277.42,15277.42,2100],["2021-05-17",14306.62,14306.62,14306.62,14306.62,2000],["2021-05-18",14817.57,14817.57,14817.57,14817.57,1300],["2021-05-19",14817.57,14817.57,14817.57,14817.57,0],["2021-05-20",14817.57,14817.57,14817.57,14817.57,0],["2021-05-21",14766.47,14766.47,14766.47,14766.47,600],["2021-05-24",14766.47,14766.47,14766.47,14766.47,0],["2021-05-25",14817.57,14817.57,14817.57,14817.57,300],["2021-05-26",14817.57,14817.57,14817.57,14817.57,1000],["2021-05-27",14817.57,15583.99,14817.57,14817.57,15800],["2021-05-28",15328.52,15328.52,15328.52,15328.52,1000],["2021-05-31",15328.52,15328.52,15328.52,15328.52,2100],["2021-06-01",15379.61,15379.61,15328.52,15328.52,1800],["2021-06-02",15277.42,15277.42,15277.42,15277.42,700],["2021-06-03",15277.42,15277.42,15277.42,15277.42,0],["2021-06-04",15277.42,15277.42,15277.42,15277.42,0],["2021-06-07",15328.52,15328.52,14817.57,14817.57,2800],["2021-06-08",15328.52,15328.52,15328.52,15328.52,9400],["2021-06-09",15583.99,15737.28,15583.99,15737.28,2100],["2021-06-10",15839.47,15839.47,15839.47,15839.47,15000],["2021-06-11",15839.47,15839.47,15839.47,15839.47,0],["2021-06-14",16094.94,16350.42,15839.47,15839.47,10900],["2021-06-15",16043.85,16043.85,16043.85,16043.85,0],["2021-06-16",16350.42,16350.42,16350.42,16350.42,1900],["2021-06-17",16605.89,16605.89,16605.89,16605.89,300],["2021-06-18",15839.47,15839.47,15839.47,15839.47,3000],["2021-06-21",16350.42,16605.89,16350.42,16605.89,1900],["2021-06-22",15839.47,16861.37,15839.47,16861.37,2100],["2021-06-23",16861.37,17116.85,16861.37,17116.85,500],["2021-06-24",17116.85,17116.85,17116.85,17116.85,100],["2021-06-25",17116.85,17116.85,17116.85,17116.85,0],["2021-06-28",17116.85,17116.85,17116.85,17116.85,0],["2021-06-29",17116.85,17116.85,17116.85,17116.85,0],["2021-06-30",16861.37,17116.85,16861.37,17116.85,600],["2021-07-01",17116.85,17116.85,17116.85,17116.85,800],["2021-07-02",17116.85,17116.85,17116.85,17116.85,0],["2021-07-05",17116.85,17116.85,17116.85,17116.85,200],["2021-07-06",14613.19,16350.42,14613.19,15839.47,7800],["2021-07-07",18240.94,18240.94,15328.52,15328.52,1600],["2021-07-08",18189.84,18189.84,15124.14,15124.14,200],["2021-07-09",16350.42,16861.37,16350.42,16861.37,800],["2021-07-12",16861.37,16861.37,16861.37,16861.37,1700],["2021-07-13",16861.37,16861.37,16861.37,16861.37,0],["2021-07-14",16248.23,16248.23,16248.23,16248.23,100],["2021-07-15",16248.23,16350.42,15328.52,15328.52,1600],["2021-07-16",15686.18,15686.18,15686.18,15686.18,700],["2021-07-19",14210.48,14538.41,14210.48,14538.41,2800],["2021-07-20",14483.76,14483.76,14483.76,14483.76,100],["2021-07-21",15303.59,15303.59,14757.04,14757.04,2300],["2021-07-22",15248.94,15248.94,15248.94,15248.94,200],["2021-07-23",15248.94,15303.59,15194.28,15303.59,3000],["2021-07-26",15248.94,15248.94,15248.94,15248.94,100],["2021-07-27",15248.94,15248.94,15248.94,15248.94,0],["2021-07-28",15248.94,15248.94,15248.94,15248.94,0],["2021-07-29",15084.97,15850.15,15084.97,15850.15,500],["2021-07-30",17653.79,17653.79,17653.79,17653.79,100],["2021-08-02",17653.79,17653.79,17653.79,17653.79,0],["2021-08-03",15576.87,15959.46,15522.22,15631.53,8800],["2021-08-04",15631.53,16396.71,15576.87,16396.71,2300],["2021-08-05",15850.15,15850.15,15850.15,15850.15,500],["2021-08-06",15303.59,15631.53,15303.59,15631.53,5300],["2021-08-09",15631.53,15631.53,15631.53,15631.53,2300],["2021-08-10",15631.53,15631.53,15631.53,15631.53,800],["2021-08-11",15631.53,17927.07,15631.53,17927.07,8600],["2021-08-12",16506.02,16506.02,16396.71,16396.71,7700],["2021-08-13",15303.59,15850.15,15303.59,15850.15,600],["2021-08-16",15850.15,16396.71,15850.15,16396.71,400],["2021-08-17",16396.71,16396.71,16396.71,16396.71,1300],["2021-08-18",16396.71,16396.71,16396.71,16396.71,0],["2021-08-19",15959.46,15959.46,15959.46,15959.46,12500],["2021-08-20",15576.87,15959.46,15522.22,15959.46,1400],["2021-08-23",15686.18,15686.18,15686.18,15686.18,0],["2021-08-24",15576.87,15576.87,15576.87,15576.87,100],["2021-08-25",15795.49,15795.49,15795.49,15795.49,100],["2021-08-26",15795.49,16724.64,15795.49,15850.15,3700],["2021-08-27",15850.15,15850.15,15850.15,15850.15,500],["2021-08-30",15904.81,15959.46,15850.15,15959.46,2000],["2021-08-31",15959.46,15959.46,15850.15,15850.15,10200],["2021-09-01",15959.46,16287.4,15959.46,16287.4,5200],["2021-09-06",17271.2,17271.2,16123.43,16123.43,1100],["2021-09-07",16123.43,16123.43,16123.43,16123.43,2300],["2021-09-08",16123.43,16123.43,16123.43,16123.43,800],["2021-09-09",16123.43,16123.43,16123.43,16123.43,1300],["2021-09-10",16396.71,16396.71,16396.71,16396.71,100],["2021-09-13",16342.05,16396.71,16342.05,16396.71,1600],["2021-09-14",16123.43,16287.4,15959.46,15959.46,6200],["2021-09-15",16068.77,16068.77,16068.77,16068.77,500],["2021-09-16",16068.77,16068.77,16068.77,16068.77,0],["2021-09-17",16396.71,16396.71,16123.43,16123.43,500],["2021-09-20",16342.05,16342.05,15850.15,15850.15,2200],["2021-09-21",15850.15,15850.15,15850.15,15850.15,900],["2021-09-22",15850.15,15959.46,15850.15,15959.46,5000],["2021-09-23",16014.12,16014.12,16014.12,16014.12,1000],["2021-09-24",16014.12,16014.12,16014.12,16014.12,0],["2021-09-27",15904.81,15904.81,15904.81,15904.81,900],["2021-09-28",15904.81,15904.81,15904.81,15904.81,1000],["2021-09-29",15904.81,15904.81,15904.81,15904.81,0],["2021-09-30",16123.43,16123.43,16123.43,16123.43,300],["2021-10-01",16123.43,16123.43,16123.43,16123.43,1200],["2021-10-04",16123.43,16123.43,16123.43,16123.43,0],["2021-10-05",16123.43,16123.43,16123.43,16123.43,1000],["2021-10-06",18473.62,18473.62,18473.62,18473.62,100],["2021-10-07",17489.82,18036.38,17489.82,18036.38,3000],["2021-10-08",15904.81,15904.81,15850.15,15850.15,2500],["2021-10-11",15959.46,16396.71,15959.46,16396.71,3700],["2021-10-12",15904.81,15904.81,15904.81,15904.81,1700],["2021-10-13",15959.46,15959.46,15904.81,15904.81,5100],["2021-10-14",16724.64,16724.64,16724.64,16724.64,100],["2021-10-15",16396.71,16396.71,16396.71,16396.71,100],["2021-10-18",16943.26,16943.26,16123.43,16123.43,400],["2021-10-19",16123.43,16178.08,16123.43,16123.43,2600],["2021-10-20",16123.43,16123.43,16123.43,16123.43,0],["2021-10-21",16123.43,16123.43,16123.43,16123.43,0],["2021-10-22",16014.12,16014.12,15303.59,15631.53,2500],["2021-10-25",15740.84,15740.84,15740.84,15740.84,1800],["2021-10-26",15740.84,15740.84,15740.84,15740.84,0],["2021-10-27",16396.71,16396.71,16396.71,16396.71,100],["2021-10-28",15850.15,16342.05,15740.84,16342.05,3400],["2021-10-29",16396.71,16451.36,16342.05,16451.36,7900],["2021-11-01",16451.36,16451.36,16396.71,16396.71,3700],["2021-11-02",16396.71,16451.36,16396.71,16451.36,400],["2021-11-03",16451.36,16451.36,16396.71,16396.71,2700],["2021-11-04",16396.71,16396.71,16396.71,16396.71,200],["2021-11-05",16396.71,17489.82,15959.46,17489.82,1700],["2021-11-08",17107.23,17107.23,17107.23,17107.23,100],["2021-11-09",17107.23,17107.23,17052.58,17052.58,1800],["2021-11-10",16779.3,17052.58,16779.3,17052.58,9500],["2021-11-11",16888.61,17216.54,16888.61,17052.58,2600],["2021-11-12",16943.26,16943.26,16943.26,16943.26,100],["2021-11-15",16943.26,16943.26,16943.26,16943.26,4000],["2021-11-16",16943.26,16943.26,16943.26,16943.26,1000],["2021-11-17",16943.26,16943.26,16943.26,16943.26,2100],["2021-11-18",16943.26,16943.26,16943.26,16943.26,300],["2021-11-19",16997.92,16997.92,16943.26,16997.92,1200],["2021-11-22",16997.92,16997.92,16943.26,16943.26,800],["2021-11-23",16997.92,16997.92,16997.92,16997.92,0],["2021-11-24",16997.92,16997.92,16943.26,16943.26,3200],["2021-11-25",16943.26,16943.26,16943.26,16943.26,200],["2021-11-26",16943.26,16943.26,16943.26,16943.26,1900],["2021-11-29",16943.26,16943.26,16943.26,16943.26,800],["2021-11-30",16997.92,17489.82,16997.92,17216.54,1200],["2021-12-01",17489.82,17489.82,17489.82,17489.82,1900],["2021-12-02",17489.82,17489.82,17107.23,17107.23,5300],["2021-12-03",17489.82,17489.82,17271.2,17271.2,1700],["2021-12-06",17325.85,17325.85,16943.26,16943.26,2200],["2021-12-07",17271.2,17271.2,16833.95,17161.89,6000],["2021-12-08",18134.39,18134.39,18134.39,18134.39,100],["2021-12-09",17161.89,17161.89,17161.89,17161.89,200],["2021-12-10",18306.01,18306.01,18248.81,18248.81,300],["2021-12-13",18248.81,18248.81,18248.81,18248.81,0],["2021-12-14",18248.81,18248.81,18248.81,18248.81,0],["2021-12-15",16589.82,17733.95,16303.79,17733.95,400],["2021-12-16",18077.19,18077.19,18077.19,18077.19,100],["2021-12-17",18077.19,18077.19,18077.19,18077.19,0],["2021-12-20",17619.54,17676.74,17619.54,17676.74,200],["2021-12-21",17619.54,17619.54,16761.44,16761.44,1400],["2021-12-22",17276.3,17276.3,17276.3,17276.3,100],["2021-12-23",17161.89,17161.89,16589.82,16589.82,1100],["2021-12-24",18019.98,18019.98,17962.78,17962.78,300],["2021-12-27",17905.57,17905.57,17905.57,17905.57,1000],["2021-12-28",17161.89,17161.89,17161.89,17161.89,500],["2021-12-29",17161.89,17161.89,17161.89,17161.89,0],["2021-12-30",17161.89,17161.89,17161.89,17161.89,0],["2021-12-31",17905.57,17905.57,17905.57,17905.57,100],["2022-01-04",17905.57,17905.57,17905.57,17905.57,0],["2022-01-05",17733.95,17733.95,17733.95,17733.95,200],["2022-01-06",16990.27,16990.27,16990.27,16990.27,800],["2022-01-07",17733.95,17733.95,16761.44,17219.09,1900],["2022-01-10",17791.16,17791.16,16704.24,16704.24,300],["2022-01-11",16761.44,16761.44,16704.24,16704.24,300],["2022-01-12",17219.09,17219.09,16761.44,16761.44,1600],["2022-01-13",16933.06,16933.06,16933.06,16933.06,0],["2022-01-14",19221.31,19221.31,19221.31,19221.31,100],["2022-01-17",19221.31,19221.31,19221.31,19221.31,0],["2022-01-18",16818.65,16818.65,16818.65,16818.65,100],["2022-01-19",19221.31,19221.31,19221.31,19221.31,100],["2022-01-20",16761.44,16761.44,16761.44,16761.44,400],["2022-01-21",16761.44,16761.44,16761.44,16761.44,0],["2022-01-24",16761.44,16761.44,16761.44,16761.44,0],["2022-01-25",16761.44,16761.44,16761.44,16761.44,0],["2022-01-26",16761.44,16761.44,16761.44,16761.44,0],["2022-01-27",18820.87,18820.87,16875.86,16933.06,500],["2022-01-28",18649.25,18649.25,18077.19,18248.81,500],["2022-02-07",17962.78,18248.81,17962.78,18191.6,3400],["2022-02-08",18191.6,18191.6,18191.6,18191.6,0],["2022-02-09",17161.89,17161.89,17161.89,17161.89,4900],["2022-02-10",17047.47,17047.47,17047.47,17047.47,500],["2022-02-11",18534.84,18534.84,18534.84,18534.84,100],["2022-02-14",18534.84,18534.84,18534.84,18534.84,0],["2022-02-15",18077.19,18077.19,18077.19,18077.19,800],["2022-02-16",18077.19,18077.19,18077.19,18077.19,1700],["2022-02-17",18077.19,18077.19,18077.19,18077.19,500],["2022-02-18",20537.06,20537.06,18077.19,18077.19,7500],["2022-02-21",18420.43,18477.63,18420.43,18477.63,11700],["2022-02-22",18477.63,18477.63,18477.63,18477.63,0],["2022-02-23",17161.89,18592.04,17161.89,18019.98,400],["2022-02-24",19392.93,19392.93,19392.93,19392.93,100],["2022-02-25",17161.89,17161.89,17161.89,17161.89,100],["2022-02-28",18534.84,18534.84,18019.98,18019.98,4500],["2022-03-01",17733.95,17733.95,17733.95,17733.95,100],["2022-03-02",17733.95,17733.95,17733.95,17733.95,0],["2022-03-03",17733.95,17733.95,17733.95,17733.95,0],["2022-03-04",18306.01,18534.84,18306.01,18534.84,1900],["2022-03-07",18306.01,18592.04,18306.01,18592.04,900],["2022-03-08",18420.43,18420.43,18420.43,18420.43,0],["2022-03-09",18420.43,18420.43,18420.43,18420.43,0],["2022-03-10",18592.04,18592.04,18592.04,18592.04,100],["2022-03-11",18592.04,18592.04,18592.04,18592.04,1900],["2022-03-14",18592.04,18592.04,18592.04,18592.04,0],["2022-03-15",21166.33,21166.33,18592.04,18592.04,1200],["2022-03-16",18820.87,18820.87,18820.87,18820.87,0],["2022-03-17",18820.87,18820.87,18820.87,18820.87,0],["2022-03-18",18592.04,18649.25,18592.04,18649.25,900],["2022-03-21",18592.04,18592.04,18592.04,18592.04,1000],["2022-03-22",18592.04,18592.04,18592.04,18592.04,0],["2022-03-23",18592.04,18592.04,18592.04,18592.04,0],["2022-03-24",18592.04,18592.04,18592.04,18592.04,700],["2022-03-25",19965.0,19965.0,19965.0,19965.0,100],["2022-03-28",19965.0,19965.0,19965.0,19965.0,0],["2022-03-29",18878.08,18935.28,18878.08,18935.28,6400],["2022-03-30",18935.28,18935.28,18935.28,18935.28,700],["2022-03-31",18935.28,18935.28,18935.28,18935.28,0],["2022-04-01",18592.04,18592.04,18477.63,18477.63,4900],["2022-04-04",18592.04,18592.04,18592.04,18592.04,5500],["2022-04-05",18592.04,18592.04,18592.04,18592.04,3300],["2022-04-06",18592.04,18592.04,18592.04,18592.04,2000],["2022-04-07",21337.95,21337.95,21337.95,21337.95,100],["2022-04-08",20022.2,20022.2,18878.08,18878.08,1200],["2022-04-12",19164.11,19164.11,19164.11,19164.11,100],["2022-04-13",20594.26,20594.26,20594.26,20594.26,100],["2022-04-14",20022.2,20022.2,20022.2,20022.2,100],["2022-04-15",20022.2,20022.2,20022.2,20022.2,0],["2022-04-18",20022.2,20022.2,20022.2,20022.2,0],["2022-04-19",18592.04,18592.04,18592.04,18592.04,1000],["2022-04-20",18592.04,18592.04,18592.04,18592.04,1000],["2022-04-21",18592.04,18592.04,18592.04,18592.04,300],["2022-04-22",18592.04,18592.04,18592.04,18592.04,0],["2022-04-25",21166.33,21166.33,21166.33,21166.33,100],["2022-04-26",18592.04,18878.08,18592.04,18878.08,600],["2022-04-27",18878.08,18878.08,18878.08,18878.08,400],["2022-04-28",18878.08,18878.08,18878.08,18878.08,0],["2022-04-29",21681.18,21681.18,21681.18,21681.18,100],["2022-05-04",21681.18,21681.18,21681.18,21681.18,0],["2022-05-05",21681.18,21681.18,21681.18,21681.18,0],["2022-05-06",21681.18,21681.18,21681.18,21681.18,0],["2022-05-09",24884.74,24884.74,24884.74,24884.74,100],["2022-05-10",24884.74,24884.74,24884.74,24884.74,0],["2022-05-11",24884.74,24884.74,24884.74,24884.74,0],["2022-05-12",24884.74,24884.74,24884.74,24884.74,0],["2022-05-13",24884.74,24884.74,24884.74,24884.74,0],["2022-05-16",24884.74,24884.74,24884.74,24884.74,0],["2022-05-17",24884.74,24884.74,24884.74,24884.74,0],["2022-05-18",24884.74,24884.74,24884.74,24884.74,0],["2022-05-19",24884.74,24884.74,24884.74,24884.74,0],["2022-05-20",24884.74,24884.74,24884.74,24884.74,0],["2022-05-23",24884.74,24884.74,24884.74,24884.74,0],["2022-05-24",22024.42,22024.42,22024.42,22024.42,100],["2022-05-25",22024.42,22024.42,22024.42,22024.42,0],["2022-05-26",22024.42,22024.42,22024.42,22024.42,0],["2022-05-27",22024.42,22024.42,22024.42,22024.42,0],["2022-05-30",18763.66,18763.66,18763.66,18763.66,100],["2022-05-31",21509.57,21509.57,21509.57,21509.57,100],["2022-06-01",21509.57,21509.57,21509.57,21509.57,0],["2022-06-02",20537.06,20537.06,20537.06,20537.06,400],["2022-06-03",20537.06,20537.06,20537.06,20537.06,200],["2022-06-06",20537.06,20537.06,20537.06,20537.06,0],["2022-06-07",20537.06,20537.06,20537.06,20537.06,0],["2022-06-08",20537.06,20537.06,20537.06,20537.06,0],["2022-06-09",20537.06,20537.06,20537.06,20537.06,0],["2022-06-10",17505.12,22882.52,17505.12,22882.52,200],["2022-06-13",22882.52,22882.52,22882.52,22882.52,200],["2022-06-14",22882.52,22882.52,22882.52,22882.52,0],["2022-06-15",22882.52,22882.52,22882.52,22882.52,0],["2022-06-16",22882.52,22882.52,22882.52,22882.52,0],["2022-06-17",22882.52,22882.52,22882.52,22882.52,0],["2022-06-20",22882.52,22882.52,22882.52,22882.52,0],["2022-06-21",22882.52,22882.52,22882.52,22882.52,0],["2022-06-22",22882.52,22882.52,22882.52,22882.52,0],["2022-06-23",22882.52,22882.52,22882.52,22882.52,0],["2022-06-24",22882.52,22882.52,22882.52,22882.52,0],["2022-06-27",22882.52,22882.52,22882.52,22882.52,0],["2022-06-28",22882.52,22882.52,22882.52,22882.52,0],["2022-06-29",22882.52,22882.52,22882.52,22882.52,0],["2022-06-30",22882.52,22882.52,22882.52,22882.52,0],["2022-07-01",22882.52,22882.52,22882.52,22882.52,0],["2022-07-04",22882.52,22882.52,22882.52,22882.52,0],["2022-07-05",22882.52,22882.52,22882.52,22882.52,0],["2022-07-06",22882.52,22882.52,22882.52,22882.52,0],["2022-07-07",22882.52,22882.52,22882.52,22882.52,0],["2022-07-08",22882.52,22882.52,22882.52,22882.52,0],["2022-07-11",22882.52,22882.52,22882.52,22882.52,0],["2022-07-12",22882.52,22882.52,22882.52,22882.52,0],["2022-07-13",22882.52,22882.52,22882.52,22882.52,0],["2022-07-14",22882.52,22882.52,22882.52,22882.52,0],["2022-07-15",22882.52,22882.52,22882.52,22882.52,0],["2022-07-18",22882.52,22882.52,22882.52,22882.52,0],["2022-07-19",22882.52,22882.52,22882.52,22882.52,0],["2022-07-20",22882.52,22882.52,22882.52,22882.52,0],["2022-07-21",23423.05,23423.05,23423.05,23423.05,100],["2022-07-22",23423.05,23423.05,23423.05,23423.05,0],["2022-07-25",23423.05,23423.05,23423.05,23423.05,0],["2022-07-26",23362.99,23362.99,23362.99,23362.99,200],["2022-07-27",23362.99,23362.99,23362.99,23362.99,0],["2022-07-28",23362.99,23362.99,23362.99,23362.99,0],["2022-07-29",23362.99,23362.99,23362.99,23362.99,0],["2022-08-01",23362.99,23362.99,23362.99,23362.99,0],["2022-08-02",23362.99,23362.99,23362.99,23362.99,0],["2022-08-03",23362.99,23362.99,23362.99,23362.99,0],["2022-08-04",23362.99,23362.99,23362.99,23362.99,0],["2022-08-05",23362.99,23362.99,23362.99,23362.99,0],["2022-08-08",23362.99,23362.99,23362.99,23362.99,0],["2022-08-09",23362.99,23362.99,23362.99,23362.99,0],["2022-08-10",23362.99,23362.99,23362.99,23362.99,0],["2022-08-11",23362.99,23362.99,23362.99,23362.99,0],["2022-08-12",23362.99,23362.99,23362.99,23362.99,0],["2022-08-15",26365.94,26365.94,26365.94,26365.94,100],["2022-08-16",26365.94,26365.94,26365.94,26365.94,0],["2022-08-17",26365.94,26365.94,26365.94,26365.94,0],["2022-08-18",26365.94,26365.94,26365.94,26365.94,0],["2022-08-19",26365.94,26365.94,26365.94,26365.94,0],["2022-08-22",26365.94,26365.94,26365.94,26365.94,0],["2022-08-23",26365.94,26365.94,26365.94,26365.94,0],["2022-08-24",26365.94,26365.94,26365.94,26365.94,0],["2022-08-25",26365.94,26365.94,26365.94,26365.94,100],["2022-08-26",26365.94,26365.94,26365.94,26365.94,0],["2022-08-29",26365.94,26365.94,26365.94,26365.94,0],["2022-08-30",26365.94,26365.94,26365.94,26365.94,0],["2022-08-31",26365.94,26365.94,26365.94,26365.94,0],["2022-09-05",26365.94,26365.94,26365.94,26365.94,0],["2022-09-06",26365.94,26365.94,26365.94,26365.94,0],["2022-09-07",26365.94,26365.94,26365.94,26365.94,0],["2022-09-08",22522.16,22522.16,22462.1,22462.1,200],["2022-09-09",19218.91,19218.91,19218.91,19218.91,500],["2022-09-12",19218.91,19218.91,19218.91,19218.91,0],["2022-09-13",18017.73,18017.73,18017.73,18017.73,200],["2022-09-14",19819.5,19819.5,19819.5,19819.5,100],["2022-09-15",19519.21,19819.5,19519.21,19819.5,300],["2022-09-16",22642.28,22642.28,17417.14,17417.14,200],["2022-09-19",23002.63,23002.63,19819.5,19819.5,900],["2022-09-20",20179.86,20179.86,20179.86,20179.86,0],["2022-09-21",19819.5,19819.5,19819.5,19819.5,400],["2022-09-22",19819.5,19819.5,19819.5,19819.5,0],["2022-09-23",19819.5,19819.5,19819.5,19819.5,0],["2022-09-26",19819.5,19819.5,19819.5,19819.5,0],["2022-09-27",16996.72,16996.72,16996.72,16996.72,100],["2022-09-28",19519.21,19519.21,19519.21,19519.21,100],["2022-09-29",19519.21,19519.21,16816.55,16816.55,500],["2022-09-30",19939.62,19939.62,19939.62,19939.62,200],["2022-10-03",19399.09,19399.09,19399.09,19399.09,100],["2022-10-04",22221.87,22221.87,22221.87,22221.87,100],["2022-10-05",22221.87,22221.87,22221.87,22221.87,0],["2022-10-06",22221.87,22221.87,22221.87,22221.87,0],["2022-10-07",22221.87,22221.87,22221.87,22221.87,0],["2022-10-10",22221.87,22221.87,22221.87,22221.87,0],["2022-10-11",19819.5,19819.5,19819.5,19819.5,100],["2022-10-12",19819.5,19819.5,19819.5,19819.5,0],["2022-10-13",19819.5,19819.5,19819.5,19819.5,0],["2022-10-14",19819.5,19819.5,19819.5,19819.5,0],["2022-10-17",19819.5,19819.5,19819.5,19819.5,0],["2022-10-18",19819.5,19819.5,19819.5,19819.5,0],["2022-10-19",19819.5,19819.5,19819.5,19819.5,0],["2022-10-20",19579.27,19579.27,19579.27,19579.27,100],["2022-10-21",19579.27,19579.27,19579.27,19579.27,0],["2022-10-24",19579.27,19579.27,19579.27,19579.27,0],["2022-10-25",19579.27,19579.27,19579.27,19579.27,0],["2022-10-26",19579.27,19579.27,19579.27,19579.27,100],["2022-10-27",19519.21,19519.21,16756.49,16756.49,600],["2022-10-28",17236.96,17236.96,17236.96,17236.96,0],["2022-10-31",19459.15,19459.15,19459.15,19459.15,200],["2022-11-01",19459.15,19459.15,19459.15,19459.15,0],["2022-11-02",19459.15,19459.15,19459.15,19459.15,300],["2022-11-03",19459.15,19459.15,19459.15,19459.15,0],["2022-11-04",19459.15,19459.15,19459.15,19459.15,0],["2022-11-07",19459.15,19459.15,19459.15,19459.15,0],["2022-11-08",19459.15,19459.15,19459.15,19459.15,0],["2022-11-09",19459.15,19459.15,19459.15,19459.15,0],["2022-11-10",19459.15,19459.15,19459.15,19459.15,0],["2022-11-11",16696.43,16696.43,16696.43,16696.43,600],["2022-11-14",19158.85,19158.85,19158.85,19158.85,100],["2022-11-15",19158.85,19158.85,19158.85,19158.85,0],["2022-11-16",19158.85,19158.85,19158.85,19158.85,0],["2022-11-17",19158.85,19158.85,19158.85,19158.85,0],["2022-11-18",19158.85,19158.85,19158.85,19158.85,0],["2022-11-21",19158.85,19158.85,19158.85,19158.85,0],["2022-11-22",19158.85,19158.85,19158.85,19158.85,0],["2022-11-23",19158.85,19158.85,19158.85,19158.85,0],["2022-11-24",19158.85,19158.85,19158.85,19158.85,0],["2022-11-25",19158.85,19158.85,19158.85,19158.85,0],["2022-11-28",19158.85,19158.85,19158.85,19158.85,0],["2022-11-29",16516.25,16516.25,16516.25,16516.25,700],["2022-11-30",18978.67,18978.67,16516.25,16576.31,700],["2022-12-01",19218.91,19218.91,16816.55,16816.55,200],["2022-12-02",19218.91,19218.91,16516.25,19098.79,1700],["2022-12-05",19218.91,19218.91,19218.91,19218.91,100],["2022-12-06",16816.55,16816.55,16816.55,16816.55,100],["2022-12-07",19218.91,19218.91,19218.91,19218.91,100],["2022-12-08",19218.91,19218.91,19218.91,19218.91,0],["2022-12-09",19218.91,19218.91,19218.91,19218.91,0],["2022-12-12",19098.79,19098.79,19098.79,19098.79,100],["2022-12-13",19038.73,19038.73,19038.73,19038.73,200],["2022-12-14",18918.62,18918.62,18858.56,18858.56,1100],["2022-12-15",18858.56,18858.56,18858.56,18858.56,0],["2022-12-16",18858.56,18858.56,18858.56,18858.56,0],["2022-12-19",18858.56,18858.56,18858.56,18858.56,0],["2022-12-20",18858.56,18858.56,18858.56,18858.56,0],["2022-12-21",18858.56,18858.56,18858.56,18858.56,0],["2022-12-22",18858.56,18858.56,18858.56,18858.56,0],["2022-12-23",18858.56,18858.56,18858.56,18858.56,0],["2022-12-26",18858.56,18858.56,18858.56,18858.56,0],["2022-12-27",18017.73,18017.73,18017.73,18017.73,500],["2022-12-28",15315.07,19098.79,15315.07,18858.56,2400],["2022-12-29",16035.78,19038.73,16035.78,19038.73,200],["2022-12-30",16215.96,18858.56,16215.96,18858.56,200],["2023-01-03",16215.96,18498.2,16215.96,18498.2,200],["2023-01-04",18438.14,18438.14,18438.14,18438.14,100],["2023-01-05",16276.02,18378.08,16276.02,18378.08,200],["2023-01-06",16336.07,18678.38,16336.07,18197.91,400],["2023-01-09",16336.07,18618.32,16336.07,18618.32,200],["2023-01-10",16336.07,18438.14,16336.07,18438.14,200],["2023-01-11",17417.14,17417.14,17417.14,17417.14,100],["2023-01-12",16336.07,19038.73,16336.07,19038.73,500],["2023-01-13",17837.55,17837.55,17837.55,17837.55,0],["2023-01-16",16456.19,19038.73,16456.19,19038.73,200],["2023-01-17",16516.25,19098.79,16516.25,19098.79,200],["2023-01-18",17837.55,17837.55,17837.55,17837.55,100],["2023-01-19",16576.31,19098.79,16576.31,19098.79,400],["2023-01-27",16816.55,17957.67,16816.55,17957.67,300],["2023-01-30",19218.91,19218.91,17417.14,17417.14,700],["2023-01-31",16576.31,19158.85,16576.31,19158.85,200],["2023-02-01",16636.37,19218.91,16636.37,19218.91,700],["2023-02-02",16636.37,17897.61,16636.37,17897.61,1200],["2023-02-03",17417.14,18318.02,17417.14,18318.02,400],["2023-02-06",17657.37,17657.37,17657.37,17657.37,0],["2023-02-07",16756.49,16756.49,16756.49,16756.49,100],["2023-02-08",16756.49,16756.49,16756.49,16756.49,0],["2023-02-09",17897.61,17897.61,17897.61,17897.61,100],["2023-02-10",16936.67,16936.67,16936.67,16936.67,100],["2023-02-13",16816.55,16876.61,16516.25,16516.25,500],["2023-02-14",14774.54,18858.56,14774.54,16876.61,2000],["2023-02-15",15014.77,18858.56,15014.77,16996.72,1400],["2023-02-16",15675.42,17357.08,15675.42,17357.08,8300],["2023-02-17",15795.54,17897.61,15795.54,16876.61,1200],["2023-02-20",16876.61,17357.08,15675.42,17357.08,2000],["2023-02-21",16276.02,16276.02,16276.02,16276.02,0],["2023-02-22",16696.43,16696.43,16696.43,16696.43,1100],["2023-02-23",16816.55,16816.55,16816.55,16816.55,100],["2023-02-24",15735.48,17837.55,15735.48,17837.55,400],["2023-02-27",15675.42,15675.42,15675.42,15675.42,100],["2023-02-28",17116.84,17116.84,17116.84,17116.84,100],["2023-03-01",15915.66,16876.61,15915.66,16876.61,200],["2023-03-02",17056.78,17056.78,17056.78,17056.78,100],["2023-03-03",15915.66,17357.08,15915.66,17357.08,500],["2023-03-06",15975.72,17897.61,15975.72,17897.61,200],["2023-03-07",15975.72,17717.43,15975.72,17717.43,200],["2023-03-08",16035.78,17777.49,16035.78,17777.49,300],["2023-03-09",17777.49,17777.49,17777.49,17777.49,100],["2023-03-10",16155.9,17777.49,16155.9,17777.49,200],["2023-03-13",16816.55,17297.02,16816.55,17297.02,200],["2023-03-14",16215.96,16215.96,16215.96,16215.96,100],["2023-03-15",17777.49,17777.49,17777.49,17777.49,100],["2023-03-16",16336.07,16336.07,16336.07,16336.07,100],["2023-03-17",17777.49,17777.49,17777.49,17777.49,100],["2023-03-20",16336.07,17777.49,16336.07,17777.49,200],["2023-03-21",16215.96,16215.96,16215.96,16215.96,100],["2023-03-22",16215.96,16215.96,16215.96,16215.96,0],["2023-03-23",16215.96,16215.96,16215.96,16215.96,0],["2023-03-24",16215.96,16215.96,16215.96,16215.96,0],["2023-03-27",16215.96,16215.96,16215.96,16215.96,0],["2023-03-28",16215.96,16215.96,16215.96,16215.96,100],["2023-03-29",18618.32,18618.32,18618.32,18618.32,100],["2023-03-30",16215.96,17897.61,16215.96,17897.61,200],["2023-03-31",17056.78,17056.78,17056.78,17056.78,0],["2023-04-03",17056.78,17056.78,17056.78,17056.78,600],["2023-04-04",16215.96,17897.61,16215.96,17897.61,200],["2023-04-05",17056.78,17056.78,17056.78,17056.78,0],["2023-04-06",17056.78,17056.78,17056.78,17056.78,0],["2023-04-07",19579.27,19579.27,19579.27,19579.27,100],["2023-04-10",16816.55,16816.55,16816.55,16816.55,100],["2023-04-11",17056.78,17056.78,16816.55,16816.55,1900],["2023-04-12",16996.72,16996.72,16996.72,16996.72,0],["2023-04-13",16996.72,16996.72,16996.72,16996.72,0],["2023-04-14",19519.21,19519.21,19519.21,19519.21,100],["2023-04-17",17056.78,17056.78,17056.78,17056.78,100],["2023-04-18",17056.78,17056.78,17056.78,17056.78,0],["2023-04-19",19218.91,19218.91,19218.91,19218.91,100],["2023-04-20",17116.84,17116.84,17116.84,17116.84,100],["2023-04-21",17116.84,17116.84,17116.84,17116.84,0],["2023-04-24",17116.84,17116.84,17116.84,17116.84,0],["2023-04-25",17777.49,17957.67,17717.43,17717.43,500],["2023-04-26",17777.49,17777.49,17777.49,17777.49,500],["2023-04-27",17777.49,17777.49,17777.49,17777.49,1000],["2023-04-28",17777.49,17777.49,17777.49,17777.49,0],["2023-05-04",18738.44,18738.44,18618.32,18618.32,300],["2023-05-05",19218.91,19218.91,19098.79,19098.79,300],["2023-05-08",19158.85,19158.85,19158.85,19158.85,0],["2023-05-09",17236.96,17236.96,17236.96,17236.96,100],["2023-05-10",17236.96,17236.96,17236.96,17236.96,0],["2023-05-11",19579.27,19579.27,19579.27,19579.27,300],["2023-05-12",17297.02,18918.62,17297.02,18918.62,300],["2023-05-15",18378.08,18378.08,18378.08,18378.08,0],["2023-05-16",20119.8,20119.8,20119.8,20119.8,100],["2023-05-17",20119.8,20119.8,20119.8,20119.8,0],["2023-05-18",20119.8,20119.8,20119.8,20119.8,0],["2023-05-19",17297.02,17297.02,17297.02,17297.02,100],["2023-05-22",18017.73,18017.73,18017.73,18017.73,100],["2023-05-23",18017.73,18017.73,18017.73,18017.73,300],["2023-05-24",18017.73,18017.73,18017.73,18017.73,0],["2023-05-25",18017.73,18017.73,18017.73,18017.73,0],["2023-05-26",17176.9,18017.73,17176.9,18017.73,200],["2023-05-29",17597.32,17597.32,17597.32,17597.32,0],["2023-05-30",17597.32,17597.32,17597.32,17597.32,0],["2023-05-31",17597.32,17597.32,17597.32,17597.32,0],["2023-06-01",17417.14,17417.14,17417.14,17417.14,100],["2023-06-02",16516.25,18918.62,16516.25,18918.62,200],["2023-06-05",17116.84,20360.03,17116.84,20360.03,200],["2023-06-06",17236.96,17297.02,17176.9,17297.02,400],["2023-06-07",17236.96,17236.96,17236.96,17236.96,100],["2023-06-08",18918.62,18918.62,18918.62,18918.62,400],["2023-06-09",17297.02,17417.14,17297.02,17417.14,700],["2023-06-12",19999.68,19999.68,16816.55,16816.55,200],["2023-06-13",17116.84,17116.84,17116.84,17116.84,100],["2023-06-14",18918.62,19639.32,18918.62,19639.32,300],["2023-06-15",17297.02,17297.02,17297.02,17297.02,100],["2023-06-16",17297.02,17297.02,17297.02,17297.02,0],["2023-06-19",18017.73,18017.73,18017.73,18017.73,300],["2023-06-20",18017.73,18017.73,18017.73,18017.73,0],["2023-06-21",18137.85,18137.85,18137.85,18137.85,100],["2023-06-22",18137.85,18137.85,18137.85,18137.85,0],["2023-06-23",18137.85,18137.85,18137.85,18137.85,0],["2023-06-26",18137.85,18137.85,18137.85,18137.85,0],["2023-06-27",18137.85,18137.85,18137.85,18137.85,0],["2023-06-28",18137.85,18137.85,18137.85,18137.85,0],["2023-06-29",20801.45,20801.45,20801.45,20801.45,100],["2023-06-30",18391.52,18391.52,18391.52,18391.52,100],["2023-07-03",19659.9,19659.9,19659.9,19659.9,200],["2023-07-04",18391.52,18391.52,18391.52,18391.52,100],["2023-07-05",18391.52,18391.52,18391.52,18391.52,0],["2023-07-06",18391.52,18391.52,18391.52,18391.52,0],["2023-07-07",18391.52,18391.52,18391.52,18391.52,0],["2023-07-10",17123.14,20294.1,17123.14,20294.1,200],["2023-07-11",17123.14,21499.06,17123.14,21499.06,200],["2023-07-12",19342.81,19342.81,19342.81,19342.81,0],["2023-07-13",20294.1,20294.1,20294.1,20294.1,100],["2023-07-14",17249.98,20611.19,17249.98,20611.19,400],["2023-07-17",20611.19,20611.19,20611.19,20611.19,100],["2023-07-18",17820.75,17820.75,17820.75,17820.75,100],["2023-07-19",20294.1,20294.1,20294.1,20294.1,200],["2023-07-20",18074.43,20167.26,18074.43,20167.26,200],["2023-07-21",19152.55,19152.55,19152.55,19152.55,0],["2023-07-24",20294.1,20294.1,20294.1,20294.1,100],["2023-07-25",17947.59,20294.1,17947.59,20294.1,300],["2023-07-26",20547.77,20547.77,19025.71,19025.71,400],["2023-07-27",18074.43,20294.1,18074.43,20167.26,500],["2023-07-28",18074.43,18074.43,18074.43,18074.43,100],["2023-07-31",18137.85,18137.85,18137.85,18137.85,100],["2023-08-01",20294.1,20294.1,20294.1,20294.1,200],["2023-08-02",18708.62,18708.62,18708.62,18708.62,100],["2023-08-03",18708.62,18708.62,18708.62,18708.62,0],["2023-08-04",19025.71,19025.71,19025.71,19025.71,3100],["2023-08-07",20294.1,20294.1,20294.1,20294.1,100],["2023-08-08",18074.43,18074.43,18074.43,18074.43,100],["2023-08-09",18074.43,18074.43,18074.43,18074.43,0],["2023-08-10",18074.43,18074.43,18074.43,18074.43,0],["2023-08-11",18074.43,18074.43,18074.43,18074.43,0],["2023-08-14",20294.1,20294.1,20294.1,20294.1,300],["2023-08-15",18137.85,20294.1,18137.85,20294.1,500],["2023-08-16",19596.49,19596.49,19596.49,19596.49,0],["2023-08-17",19596.49,19596.49,19596.49,19596.49,0],["2023-08-18",20230.68,20230.68,20230.68,20230.68,100],["2023-08-21",18454.94,18454.94,18454.94,18454.94,100],["2023-08-22",18454.94,18454.94,18454.94,18454.94,0],["2023-08-23",18454.94,18454.94,18454.94,18454.94,0],["2023-08-24",18454.94,18454.94,18454.94,18454.94,0],["2023-08-25",18454.94,18454.94,18454.94,18454.94,0],["2023-08-28",20294.1,20294.1,19025.71,19342.81,10200],["2023-08-29",21752.73,21752.73,21752.73,21752.73,100],["2023-08-30",18581.78,24670.01,18581.78,24670.01,200],["2023-08-31",18708.62,24035.82,18708.62,24035.82,200],["2023-09-05",18708.62,23147.95,18708.62,23147.95,200],["2023-09-06",19089.13,22704.02,19089.13,22704.02,200],["2023-09-07",18708.62,18708.62,18708.62,18708.62,100],["2023-09-08",18708.62,18708.62,18708.62,18708.62,0],["2023-09-11",18708.62,18708.62,18708.62,18708.62,0],["2023-09-12",18708.62,18708.62,18708.62,18708.62,0],["2023-09-13",19659.9,19977.0,19659.9,19977.0,600],["2023-09-14",19723.32,19723.32,19723.32,19723.32,0],["2023-09-15",19025.71,19025.71,19025.71,19025.71,500],["2023-09-18",19025.71,19025.71,19025.71,19025.71,0],["2023-09-19",19025.71,19025.71,19025.71,19025.71,1100],["2023-09-20",19025.71,19025.71,19025.71,19025.71,0],["2023-09-21",20294.1,20294.1,20294.1,20294.1,400],["2023-09-22",17937.36,21930.72,17937.36,20948.74,400],["2023-09-25",18984.8,21603.39,18984.8,21603.39,300],["2023-09-26",18002.83,20621.42,18002.83,20621.42,200],["2023-09-27",19312.12,19312.12,19312.12,19312.12,0],["2023-09-28",19312.12,19312.12,19312.12,19312.12,700],["2023-09-29",19312.12,19312.12,19312.12,19312.12,2000],["2023-10-02",19312.12,19312.12,19312.12,19312.12,0],["2023-10-03",19312.12,19312.12,19312.12,19312.12,0],["2023-10-04",18068.29,20032.24,18068.29,20032.24,200],["2023-10-05",18199.22,18199.22,18199.22,18199.22,100],["2023-10-06",19835.84,20097.7,19835.84,20097.7,1000],["2023-10-09",18461.08,18461.08,18461.08,18461.08,100],["2023-10-10",17937.36,19966.77,17348.18,19966.77,300],["2023-10-11",18395.62,18395.62,18395.62,18395.62,0],["2023-10-12",20032.24,20032.24,20032.24,20032.24,100],["2023-10-13",19050.26,19050.26,19050.26,19050.26,300],["2023-10-16",19050.26,19050.26,19050.26,19050.26,0],["2023-10-17",19050.26,19050.26,19050.26,19050.26,0],["2023-10-18",19050.26,19050.26,19050.26,19050.26,0],["2023-10-19",19050.26,19050.26,19050.26,19050.26,400],["2023-10-20",19050.26,19050.26,19050.26,19050.26,800],["2023-10-23",18002.83,18002.83,18002.83,18002.83,100],["2023-10-24",19770.38,19901.31,19770.38,19901.31,1000],["2023-10-25",18199.22,19966.77,18199.22,19966.77,200],["2023-10-26",19115.73,19115.73,19115.73,19115.73,0],["2023-10-27",19966.77,19966.77,19966.77,19966.77,200],["2023-10-30",18199.22,19966.77,18199.22,19966.77,300],["2023-10-31",18199.22,18199.22,18199.22,18199.22,100],["2023-11-01",18199.22,18199.22,18199.22,18199.22,0],["2023-11-02",20032.24,20032.24,20032.24,20032.24,100],["2023-11-03",20032.24,20032.24,20032.24,20032.24,0],["2023-11-06",18330.15,20097.7,18330.15,20097.7,300],["2023-11-07",19508.52,19508.52,19508.52,19508.52,0],["2023-11-08",19508.52,19508.52,19508.52,19508.52,0],["2023-11-09",19508.52,19508.52,19508.52,19508.52,0],["2023-11-10",19508.52,19508.52,19508.52,19508.52,0],["2023-11-13",19508.52,19508.52,19508.52,19508.52,0],["2023-11-14",19508.52,19508.52,19508.52,19508.52,0],["2023-11-15",19508.52,19508.52,19508.52,19508.52,0],["2023-11-16",19508.52,19508.52,19508.52,19508.52,1000],["2023-11-17",19508.52,19508.52,19508.52,19508.52,0],["2023-11-20",19508.52,19508.52,19508.52,19508.52,0],["2023-11-21",19508.52,19508.52,19508.52,19508.52,0],["2023-11-22",19508.52,19508.52,19508.52,19508.52,0],["2023-11-23",19508.52,19508.52,19508.52,19508.52,0],["2023-11-24",19508.52,19508.52,19508.52,19508.52,0],["2023-11-27",19508.52,19508.52,19508.52,19508.52,0],["2023-11-28",19508.52,19508.52,19508.52,19508.52,0],["2023-11-29",19508.52,19508.52,19508.52,19508.52,0],["2023-11-30",18984.8,18984.8,17020.85,17020.85,600],["2023-12-01",17348.18,19639.45,17348.18,19639.45,300],["2023-12-04",17675.5,19639.45,17675.5,19639.45,600],["2023-12-05",17806.43,19639.45,17806.43,19639.45,700],["2023-12-06",18330.15,19966.77,18330.15,19966.77,300],["2023-12-07",18330.15,18330.15,18330.15,18330.15,100],["2023-12-08",19639.45,19639.45,19639.45,19639.45,300],["2023-12-11",18330.15,18330.15,18330.15,18330.15,100],["2023-12-12",19966.77,19966.77,19966.77,19966.77,100],["2023-12-13",18461.08,18461.08,18461.08,18461.08,100],["2023-12-14",18461.08,18461.08,18461.08,18461.08,0],["2023-12-15",19966.77,19966.77,19966.77,19966.77,100],["2023-12-18",18722.94,18722.94,18722.94,18722.94,100],["2023-12-19",18722.94,18722.94,18722.94,18722.94,0],["2023-12-20",18722.94,18722.94,18722.94,18722.94,0],["2023-12-21",19966.77,19966.77,19966.77,19966.77,100],["2023-12-22",19966.77,19966.77,19966.77,19966.77,0],["2023-12-25",19966.77,19966.77,19966.77,19966.77,0],["2023-12-26",19050.26,19050.26,19050.26,19050.26,100],["2023-12-27",19050.26,19050.26,19050.26,19050.26,0],["2023-12-28",19050.26,19050.26,19050.26,19050.26,0],["2023-12-29",19050.26,19050.26,19050.26,19050.26,0],["2024-01-02",19050.26,19050.26,19050.26,19050.26,0],["2024-01-03",19050.26,19050.26,19050.26,19050.26,2000],["2024-01-04",19312.12,19312.12,19312.12,19312.12,2100],["2024-01-05",19312.12,19312.12,19312.12,19312.12,0],["2024-01-08",20294.1,20294.1,20294.1,20294.1,200],["2024-01-09",19050.26,19050.26,19050.26,19050.26,100],["2024-01-10",19050.26,19050.26,19050.26,19050.26,0],["2024-01-11",19050.26,19050.26,19050.26,19050.26,0],["2024-01-12",20294.1,20294.1,20294.1,20294.1,100],["2024-01-15",19050.26,19050.26,19050.26,19050.26,100],["2024-01-16",19050.26,19050.26,19050.26,19050.26,0],["2024-01-17",19050.26,19050.26,19050.26,19050.26,0],["2024-01-18",19050.26,19050.26,19050.26,19050.26,0],["2024-01-19",20948.74,21276.07,20948.74,20948.74,900],["2024-01-22",19050.26,19050.26,19050.26,19050.26,100],["2024-01-23",19050.26,19050.26,19050.26,19050.26,0],["2024-01-24",21865.25,21865.25,21865.25,21865.25,100],["2024-01-25",19312.12,19639.45,19312.12,19639.45,200],["2024-01-26",19508.52,19508.52,19508.52,19508.52,0],["2024-01-29",21668.86,21668.86,21668.86,21668.86,100],["2024-01-30",21668.86,21668.86,21668.86,21668.86,0],["2024-01-31",19704.91,19704.91,19704.91,19704.91,100],["2024-02-01",19704.91,19704.91,19704.91,19704.91,0],["2024-02-02",21603.39,21603.39,21537.93,21537.93,200],["2024-02-05",19704.91,19704.91,19704.91,19704.91,100],["2024-02-06",21603.39,21603.39,21603.39,21603.39,400],["2024-02-07",19835.84,21603.39,19835.84,21603.39,200],["2024-02-15",19901.31,19901.31,19901.31,19901.31,100],["2024-02-16",21603.39,21603.39,21603.39,21603.39,100],["2024-02-19",20032.24,20032.24,20032.24,20032.24,100],["2024-02-20",22781.76,22912.69,22781.76,22912.69,200],["2024-02-21",20097.7,22912.69,20097.7,22912.69,200],["2024-02-22",20294.1,20294.1,20294.1,20294.1,100],["2024-02-23",20294.1,20294.1,20294.1,20294.1,0],["2024-02-26",22912.69,22912.69,22912.69,22912.69,100],["2024-02-27",20359.56,22912.69,20359.56,22912.69,200],["2024-02-28",21668.86,22912.69,21668.86,22912.69,400],["2024-02-29",22061.65,22061.65,22061.65,22061.65,100],["2024-03-01",22912.69,22912.69,22912.69,22912.69,200],["2024-03-04",20686.88,22912.69,20686.88,22912.69,300],["2024-03-05",20621.42,20621.42,20621.42,20621.42,100],["2024-03-06",21799.79,21799.79,21799.79,21799.79,200],["2024-03-07",20752.35,20752.35,20752.35,20752.35,100],["2024-03-08",20752.35,20752.35,20752.35,20752.35,0],["2024-03-11",20752.35,20752.35,20752.35,20752.35,0],["2024-03-12",20752.35,20752.35,20752.35,20752.35,0],["2024-03-13",20752.35,20752.35,20752.35,20752.35,0],["2024-03-14",20752.35,20752.35,20752.35,20752.35,0],["2024-03-15",22258.04,22258.04,22258.04,22258.04,200],["2024-03-18",18919.33,18919.33,18919.33,18919.33,100],["2024-03-19",21734.32,21734.32,20948.74,20948.74,1300],["2024-03-20",21145.14,21145.14,21145.14,21145.14,0],["2024-03-21",21145.14,21145.14,21145.14,21145.14,0],["2024-03-22",21145.14,21145.14,21145.14,21145.14,0],["2024-03-25",21145.14,21145.14,21145.14,21145.14,0],["2024-03-26",21145.14,21145.14,21145.14,21145.14,0],["2024-03-27",21145.14,21145.14,21145.14,21145.14,0],["2024-03-28",21145.14,21145.14,21145.14,21145.14,0],["2024-03-29",19770.38,20948.74,19770.38,20948.74,300],["2024-04-01",19704.91,22912.69,19704.91,22912.69,1000],["2024-04-02",20228.63,20228.63,20228.63,20228.63,0],["2024-04-03",19901.31,23109.08,19901.31,21603.39,300],["2024-04-04",18330.15,20294.1,18330.15,20294.1,400],["2024-04-05",22258.04,22258.04,22258.04,22258.04,100],["2024-04-08",20032.24,25531.28,20032.24,25531.28,200],["2024-04-09",20097.7,22716.29,20097.7,22716.29,700],["2024-04-10",22716.29,22716.29,22716.29,22716.29,200],["2024-04-11",20097.7,23240.01,20097.7,23240.01,1500],["2024-04-12",20163.17,20163.17,20163.17,20163.17,100],["2024-04-15",22781.76,23174.55,22781.76,23174.55,400],["2024-04-16",20228.63,22912.69,20228.63,22912.69,200],["2024-04-17",20359.56,20490.49,20359.56,20490.49,1000],["2024-04-19",20359.56,20359.56,20359.56,20359.56,0],["2024-04-22",20359.56,20359.56,20359.56,20359.56,0],["2024-04-23",22912.69,22912.69,22912.69,22912.69,100],["2024-04-24",20425.02,20425.02,20425.02,20425.02,100],["2024-04-25",23436.41,23436.41,23436.41,23436.41,100],["2024-04-26",20032.24,20032.24,20032.24,20032.24,100],["2024-05-02",20948.74,22912.69,20948.74,22912.69,3300],["2024-05-03",22978.15,22978.15,22978.15,22978.15,1000],["2024-05-06",22978.15,22978.15,22978.15,22978.15,1300],["2024-05-07",23043.62,23043.62,23043.62,23043.62,200],["2024-05-08",22912.69,22912.69,22912.69,22912.69,1000],["2024-05-09",22912.69,22912.69,22912.69,22912.69,100],["2024-05-10",22912.69,22912.69,22912.69,22912.69,100],["2024-05-13",22912.69,22912.69,22912.69,22912.69,0],["2024-05-14",22912.69,22912.69,22912.69,22912.69,0],["2024-05-15",22912.69,22912.69,22912.69,22912.69,0],["2024-05-16",22912.69,22912.69,22912.69,22912.69,100],["2024-05-17",22912.69,22912.69,22912.69,22912.69,0],["2024-05-20",22912.69,22912.69,22912.69,22912.69,0],["2024-05-21",22912.69,22912.69,22912.69,22912.69,0],["2024-05-22",22912.69,22912.69,22912.69,22912.69,0],["2024-05-23",22912.69,22912.69,22912.69,22912.69,0],["2024-05-24",22912.69,22912.69,22912.69,22912.69,0],["2024-05-27",22912.69,22912.69,22912.69,22912.69,0],["2024-05-28",22912.69,22912.69,22912.69,22912.69,0],["2024-05-29",22912.69,22912.69,22912.69,22912.69,0],["2024-05-30",22912.69,22912.69,22912.69,22912.69,0],["2024-05-31",22912.69,22912.69,22912.69,22912.69,0],["2024-06-03",26185.93,26185.93,26185.93,26185.93,100],["2024-06-04",22258.04,22912.69,22258.04,22912.69,200],["2024-06-05",22585.36,22585.36,22585.36,22585.36,0],["2024-06-06",22585.36,22585.36,22585.36,22585.36,0],["2024-06-07",22912.69,22912.69,22912.69,22912.69,100],["2024-06-10",26185.93,26185.93,26185.93,26185.93,1100],["2024-06-11",22258.04,30113.82,22258.04,30113.82,200],["2024-06-12",22258.04,30048.35,22258.04,30048.35,200],["2024-06-13",23567.34,23567.34,23567.34,23567.34,100],["2024-06-14",23567.34,23567.34,23567.34,23567.34,0],["2024-06-17",24156.52,24156.52,24156.52,24156.52,300],["2024-06-18",24156.52,24156.52,24156.52,24156.52,0],["2024-06-19",22912.69,22912.69,22912.69,22912.69,200],["2024-06-20",26316.86,26316.86,26316.86,26316.86,100],["2024-06-21",22912.69,22912.69,22912.69,22912.69,100],["2024-06-24",20359.56,26316.86,20359.56,26316.86,200],["2024-06-25",22258.04,25531.28,22258.04,25531.28,10200],["2024-06-26",25858.6,25858.6,25858.6,25858.6,100],["2024-06-27",22258.04,22388.97,22258.04,22258.04,13100],["2024-06-28",25596.75,25596.75,25596.75,25596.75,600],["2024-07-01",22258.04,22323.5,22258.04,22258.04,300],["2024-07-02",22912.69,22912.69,22912.69,22912.69,100],["2024-07-03",23567.34,23567.34,22323.5,23567.34,17500],["2024-07-04",22323.5,22323.5,22323.5,22323.5,4300],["2024-07-05",22454.43,22454.43,22454.43,22454.43,1600],["2024-07-08",22454.43,22454.43,22454.43,22454.43,0],["2024-07-09",22454.43,22454.43,22454.43,22454.43,0],["2024-07-10",25138.49,25203.96,25073.03,25138.49,500],["2024-07-11",22388.97,23894.66,22388.97,23370.94,700],["2024-07-12",25073.03,25073.03,25073.03,25073.03,200],["2024-07-15",22519.9,25007.56,22519.9,24942.1,300],["2024-07-16",24156.52,24156.52,24156.52,24156.52,0],["2024-07-17",24221.98,24221.98,24221.98,24221.98,200],["2024-07-18",24549.31,24549.31,24549.31,24549.31,200],["2024-07-19",24549.31,24549.31,24549.31,24549.31,0],["2024-07-22",22585.36,24156.52,22585.36,24156.52,300],["2024-07-23",22585.36,24156.52,22585.36,24156.52,1000],["2024-07-24",22585.36,26120.46,22585.36,26120.46,600],["2024-07-25",22716.29,22912.69,22716.29,22912.69,200],["2024-07-26",22847.22,22847.22,22847.22,22847.22,0],["2024-07-29",26185.93,26185.93,26185.93,26185.93,100],["2024-07-30",24156.52,26513.25,24156.52,26513.25,200],["2024-07-31",22912.69,24221.98,22912.69,24221.98,200],["2024-08-01",26120.46,26185.93,26120.46,26185.93,300],["2024-08-02",26185.93,26185.93,26185.93,26185.93,0],["2024-08-05",24156.52,24221.98,24156.52,24221.98,200],["2024-08-06",23043.62,24221.98,21603.39,21603.39,2000],["2024-08-07",24221.98,25858.6,24221.98,24876.63,1139330],["2024-08-08",24156.52,28542.66,24156.52,28542.66,356200],["2024-08-09",24287.45,24287.45,24287.45,24287.45,100],["2024-08-12",23632.8,27822.55,23632.8,27822.55,6000],["2024-08-13",24942.1,24942.1,24942.1,24942.1,100],["2024-08-14",24418.38,27822.55,24418.38,25203.96,4200],["2024-08-15",26713.57,26713.57,26436.03,26713.57,1300],["2024-08-16",24631.99,26713.57,24631.99,26713.57,900],["2024-08-19",26505.41,26505.41,26505.41,26505.41,100],["2024-08-20",25880.94,25880.94,25880.94,25880.94,100],["2024-08-21",26297.25,26297.25,26297.25,26297.25,300],["2024-08-22",26366.64,26366.64,26366.64,26366.64,100],["2024-08-23",26713.57,26713.57,26713.57,26713.57,1500],["2024-08-26",25187.08,25187.08,25187.08,25187.08,100],["2024-08-27",25187.08,25187.08,25187.08,25187.08,100],["2024-08-28",25395.24,25395.24,25395.24,25395.24,3000],["2024-08-29",27684.97,27684.97,27684.97,27684.97,100],["2024-08-30",25256.46,27684.97,25256.46,27684.97,200],["2024-09-04",25742.17,27684.97,25742.17,27684.97,200],["2024-09-05",25742.17,27684.97,25742.17,27060.5,1200],["2024-09-06",26644.18,30252.25,26366.64,30252.25,1200],["2024-09-09",26644.18,30044.09,26574.8,26644.18,900],["2024-09-10",27199.27,27268.66,27199.27,27199.27,2800],["2024-09-11",27199.27,27684.97,27199.27,27684.97,300],["2024-09-12",26089.1,26089.1,24146.29,24146.29,600],["2024-09-13",24909.54,24909.54,24909.54,24909.54,0],["2024-09-16",27684.97,28448.22,27684.97,28448.22,600],["2024-09-17",26089.1,26089.1,26089.1,26089.1,100],["2024-09-18",27615.59,27754.36,27615.59,27754.36,500],["2024-09-19",29507.49,31763.95,29507.49,31763.95,400],["2024-09-20",31243.23,31590.37,31243.23,31590.37,600],["2024-09-23",30462.15,30462.15,30462.15,30462.15,100],["2024-09-24",30462.15,30462.15,30462.15,30462.15,900],["2024-09-25",26990.68,26990.68,26990.68,26990.68,100],["2024-09-26",27858.54,27858.54,27858.54,27858.54,200],["2024-09-27",31937.52,31937.52,27858.54,27858.54,900],["2024-09-30",28292.48,28292.48,28292.48,28292.48,1300],["2024-10-01",29507.49,29507.49,29507.49,29507.49,200],["2024-10-02",28899.99,28899.99,28899.99,28899.99,100],["2024-10-03",29941.43,29941.43,29073.56,29073.56,300],["2024-10-04",29941.43,29941.43,29507.49,29507.49,600],["2024-10-07",29594.28,29594.28,29594.28,29594.28,0],["2024-10-08",30375.36,31243.23,30375.36,31243.23,500],["2024-10-09",27771.76,31677.16,27771.76,31677.16,1100],["2024-10-10",27858.54,31243.23,27858.54,31243.23,400],["2024-10-11",28205.69,28205.69,28205.69,28205.69,100],["2024-10-14",30809.29,30809.29,30809.29,30809.29,200],["2024-10-15",28205.69,31243.23,28205.69,31243.23,200],["2024-10-16",28292.48,31243.23,28292.48,28813.2,800],["2024-10-17",29681.07,29681.07,29681.07,29681.07,0],["2024-10-18",29681.07,29681.07,29681.07,29681.07,0],["2024-10-21",31243.23,31243.23,31243.23,31243.23,300],["2024-10-22",28639.63,31243.23,28639.63,31243.23,300],["2024-10-23",28899.99,31243.23,28899.99,31243.23,800],["2024-10-24",29073.56,29073.56,29073.56,29073.56,100],["2024-10-25",31243.23,31243.23,31243.23,31243.23,300],["2024-10-28",28813.2,31243.23,28813.2,31243.23,500],["2024-10-29",29073.56,31243.23,29073.56,31243.23,1000],["2024-10-30",29073.56,31330.01,29073.56,31330.01,1000],["2024-10-31",29160.35,31069.65,29160.35,31069.65,200],["2024-11-01",31243.23,31330.01,31243.23,31330.01,1100],["2024-11-04",31330.01,31330.01,31330.01,31330.01,400],["2024-11-05",29507.49,29507.49,29507.49,29507.49,100],["2024-11-06",31243.23,31243.23,26036.02,31156.44,2200],["2024-11-07",31156.44,31243.23,31156.44,31243.23,400],["2024-11-08",31243.23,31243.23,31069.65,31069.65,200],["2024-11-11",30982.87,31156.44,30982.87,31156.44,900],["2024-11-12",31156.44,31156.44,31156.44,31156.44,100],["2024-11-13",31243.23,31243.23,31243.23,31243.23,200],["2024-11-14",31243.23,31243.23,31243.23,31243.23,500],["2024-11-15",31243.23,31416.8,31243.23,31416.8,1900],["2024-11-18",31330.01,31416.8,31330.01,31416.8,600],["2024-11-19",31330.01,31330.01,31330.01,31330.01,200],["2024-11-20",29681.07,31330.01,29681.07,31243.23,900],["2024-11-21",30722.51,30722.51,30722.51,30722.51,800],["2024-11-22",31330.01,31677.16,31243.23,31677.16,1700],["2024-11-25",29681.07,31590.37,29681.07,30548.93,500],["2024-11-26",30548.93,30548.93,30548.93,30548.93,100],["2024-11-27",30548.93,30635.72,30548.93,30635.72,300],["2024-11-28",27858.54,30548.93,27858.54,30548.93,600],["2024-11-29",27945.33,31330.01,27945.33,31330.01,200],["2024-12-02",30375.36,31330.01,30375.36,30722.51,1800],["2024-12-03",31243.23,31243.23,30375.36,30548.93,1000],["2024-12-04",28118.9,31677.16,28118.9,31677.16,1300],["2024-12-05",31156.44,31156.44,30375.36,30375.36,800],["2024-12-06",28639.63,30722.51,28639.63,30722.51,200],["2024-12-09",30375.36,30722.51,30375.36,30722.51,1500],["2024-12-10",30635.72,30635.72,30635.72,30635.72,300],["2024-12-11",29594.28,30635.72,29594.28,30635.72,2000],["2024-12-12",30375.36,30635.72,30375.36,30635.72,600],["2024-12-13",30548.93,30982.87,30548.93,30982.87,1000],["2024-12-16",30896.08,30982.87,30896.08,30982.87,400],["2024-12-17",30982.87,30982.87,30982.87,30982.87,0],["2024-12-18",30896.08,30896.08,30896.08,30896.08,300],["2024-12-19",30896.08,30896.08,30896.08,30896.08,2000],["2024-12-20",30896.08,31156.44,30896.08,31156.44,500],["2024-12-23",30896.08,30896.08,30896.08,30896.08,100],["2024-12-24",30896.08,31069.65,30896.08,31069.65,300],["2024-12-25",30982.87,31416.8,30982.87,31330.01,400],["2024-12-26",31243.23,31330.01,31243.23,31330.01,200],["2024-12-27",31243.23,31243.23,31243.23,31243.23,100],["2024-12-30",31243.23,31416.8,31243.23,31416.8,600],["2024-12-31",31416.8,31503.59,31416.8,31503.59,200],["2025-01-02",31503.59,31503.59,31503.59,31503.59,0],["2025-01-03",31503.59,31503.59,31503.59,31503.59,0],["2025-01-06",29160.35,32111.1,28639.63,32024.31,600],["2025-01-07",30896.08,30896.08,30896.08,30896.08,0],["2025-01-08",27858.54,31850.73,27858.54,31850.73,600],["2025-01-09",31243.23,31937.52,31243.23,31243.23,400],["2025-01-10",28292.48,29333.92,28292.48,29333.92,300],["2025-01-13",30896.08,30896.08,30896.08,30896.08,100],["2025-01-14",28639.63,28639.63,28639.63,28639.63,100],["2025-01-15",31416.8,31416.8,28899.99,28899.99,200],["2025-01-16",29941.43,29941.43,29941.43,29941.43,200],["2025-01-17",29941.43,29941.43,29941.43,29941.43,0],["2025-01-20",30809.29,30809.29,30809.29,30809.29,100],["2025-01-21",30896.08,30896.08,30896.08,30896.08,100],["2025-01-22",30722.51,30722.51,30722.51,30722.51,100],["2025-01-23",30722.51,30722.51,30722.51,30722.51,0],["2025-01-24",31590.37,31763.95,31590.37,31677.16,300],["2025-02-03",30722.51,31677.16,28639.63,31677.16,7300],["2025-02-04",28639.63,31763.95,28639.63,31763.95,2000],["2025-02-05",30982.87,30982.87,30982.87,30982.87,500],["2025-02-06",31243.23,32805.39,31243.23,32805.39,7300],["2025-02-07",32284.67,32284.67,32284.67,32284.67,100],["2025-02-10",32978.96,33846.83,32978.96,33846.83,200],["2025-02-11",29073.56,31503.59,29073.56,31243.23,3600],["2025-02-12",32111.1,32111.1,32111.1,32111.1,2300],["2025-02-13",32111.1,32111.1,32111.1,32111.1,0],["2025-02-14",32545.03,32978.96,32111.1,32111.1,1300],["2025-02-17",32197.88,32197.88,32197.88,32197.88,0],["2025-02-18",32197.88,32197.88,32197.88,32197.88,0],["2025-02-19",32197.88,32197.88,32197.88,32197.88,0],["2025-02-20",32805.39,32805.39,32805.39,32805.39,100],["2025-02-21",32111.1,32111.1,32111.1,32111.1,500],["2025-02-24",34888.27,34888.27,34888.27,34888.27,100],["2025-02-25",31243.23,31243.23,31243.23,31243.23,100],["2025-02-26",31243.23,31243.23,31243.23,31243.23,0],["2025-02-27",31243.23,31243.23,31243.23,31243.23,0],["2025-02-28",32892.18,32978.96,32892.18,32978.96,1400],["2025-03-03",32978.96,32978.96,32978.96,32978.96,0],["2025-03-04",32197.88,32197.88,32111.1,32111.1,200],["2025-03-05",32284.67,33412.9,32284.67,33412.9,1400],["2025-03-06",33673.26,33673.26,33673.26,33673.26,100],["2025-03-07",33673.26,33673.26,33673.26,33673.26,0],["2025-03-10",33673.26,33673.26,33673.26,33673.26,100],["2025-03-11",33586.47,33846.83,33586.47,33846.83,600],["2025-03-12",33499.68,33760.04,33499.68,33760.04,900],["2025-03-13",33586.47,33586.47,33586.47,33586.47,200],["2025-03-14",33499.68,33586.47,33499.68,33586.47,200],["2025-03-17",33499.68,33499.68,33499.68,33499.68,200],["2025-03-18",33499.68,33499.68,33499.68,33499.68,600],["2025-03-19",33412.9,33499.68,33412.9,33499.68,500],["2025-03-20",33412.9,33412.9,33412.9,33412.9,0],["2025-03-21",33412.9,33846.83,33412.9,33846.83,900],["2025-03-24",32978.96,33673.26,32978.96,33673.26,2600],["2025-03-25",33673.26,33760.04,33673.26,33760.04,600],["2025-03-26",33933.62,33933.62,33933.62,33933.62,300],["2025-03-27",34107.19,34193.98,34107.19,34193.98,900],["2025-03-28",34107.19,34193.98,34107.19,34193.98,700],["2025-03-31",34193.98,34193.98,34193.98,34193.98,0],["2025-04-01",33933.62,34193.98,33933.62,34107.19,1400],["2025-04-02",34107.19,34107.19,34107.19,34107.19,700],["2025-04-03",32545.03,33760.04,32371.46,33760.04,600],["2025-04-04",28032.12,32458.24,28032.12,28726.41,300],["2025-04-08",28118.9,28639.63,28032.12,28639.63,2700],["2025-04-09",23953.14,23953.14,23953.14,23953.14,300],["2025-04-10",27511.4,27511.4,27511.4,27511.4,100],["2025-04-11",27511.4,27511.4,27511.4,27511.4,0],["2025-04-14",27511.4,27511.4,27511.4,27511.4,0],["2025-04-15",28032.12,28032.12,28032.12,28032.12,300],["2025-04-16",29333.92,31677.16,29333.92,31677.16,700],["2025-04-17",27684.97,27684.97,27684.97,27684.97,100],["2025-04-18",27684.97,27684.97,27684.97,27684.97,0],["2025-04-21",27684.97,27684.97,27684.97,27684.97,0],["2025-04-22",27684.97,27684.97,27684.97,27684.97,300],["2025-04-23",27684.97,27684.97,27684.97,27684.97,0],["2025-04-24",27684.97,27684.97,27684.97,27684.97,0],["2025-04-25",31069.65,31069.65,30375.36,30375.36,200],["2025-04-28",26990.68,26990.68,26990.68,26990.68,100],["2025-04-29",26990.68,26990.68,26990.68,26990.68,0],["2025-05-05",27945.33,30375.36,27945.33,27945.33,500],["2025-05-06",28639.63,28639.63,28639.63,28639.63,100],["2025-05-07",27771.76,27771.76,27771.76,27771.76,100],["2025-05-08",31069.65,31156.44,31069.65,31156.44,200],["2025-05-09",27858.54,31069.65,27858.54,31069.65,300],["2025-05-12",27945.33,31243.23,27945.33,31243.23,400],["2025-05-13",28205.69,28639.63,28205.69,28292.48,2100],["2025-05-14",31156.44,31156.44,31156.44,31156.44,400],["2025-05-15",27858.54,31156.44,27858.54,31156.44,200],["2025-05-16",30809.29,30809.29,30809.29,30809.29,100],["2025-05-19",28639.63,28639.63,28639.63,28639.63,100],["2025-05-20",27771.76,30809.29,27424.61,27424.61,700],["2025-05-21",27945.33,27945.33,27945.33,27945.33,0],["2025-05-22",30375.36,30375.36,30201.79,30201.79,300],["2025-05-23",28639.63,28639.63,28639.63,28639.63,100],["2025-05-26",30115.0,30201.79,30115.0,30201.79,200],["2025-05-27",28205.69,30375.36,28205.69,30375.36,300],["2025-05-28",29681.07,29681.07,29681.07,29681.07,0],["2025-05-29",29681.07,29681.07,29681.07,29681.07,0],["2025-05-30",30375.36,30375.36,30375.36,30375.36,100],["2025-06-02",30375.36,30375.36,30375.36,30375.36,0],["2025-06-03",30375.36,30375.36,30375.36,30375.36,0],["2025-06-04",30375.36,30375.36,30375.36,30375.36,0],["2025-06-05",30375.36,30375.36,30375.36,30375.36,0],["2025-06-06",30375.36,30375.36,30375.36,30375.36,0],["2025-06-09",30375.36,30375.36,30375.36,30375.36,0],["2025-06-10",30375.36,30375.36,28205.69,28205.69,900],["2025-06-11",28466.05,28466.05,28466.05,28466.05,0],["2025-06-12",30635.72,30635.72,30635.72,30635.72,100],["2025-06-13",30548.93,30635.72,30548.93,30635.72,200],["2025-06-16",30635.72,30635.72,30635.72,30635.72,0],["2025-06-17",30635.72,30635.72,30635.72,30635.72,0],["2025-06-18",30635.72,30635.72,30635.72,30635.72,1000],["2025-06-19",30635.72,30635.72,30635.72,30635.72,0],["2025-06-20",30635.72,30635.72,30635.72,30635.72,1100],["2025-06-23",30635.72,30635.72,30635.72,30635.72,0],["2025-06-24",30635.72,30635.72,30635.72,30635.72,0],["2025-06-25",30635.72,30635.72,30635.72,30635.72,0],["2025-06-26",30635.72,30635.72,30635.72,30635.72,100],["2025-06-27",30635.72,30635.72,30635.72,30635.72,0],["2025-06-30",30635.72,30635.72,30635.72,30635.72,0],["2025-07-01",30635.72,30635.72,30635.72,30635.72,0],["2025-07-02",30375.36,30375.36,30375.36,30375.36,800],["2025-07-03",31243.23,31243.23,31243.23,31243.23,100],["2025-07-04",31069.65,31069.65,31069.65,31069.65,200],["2025-07-07",31069.65,31069.65,30722.51,30722.51,300],["2025-07-08",31243.23,31243.23,31243.23,31243.23,2000],["2025-07-09",31243.23,31243.23,31243.23,31243.23,0],["2025-07-10",30896.08,30896.08,30896.08,30896.08,200],["2025-07-11",30896.08,30896.08,30896.08,30896.08,0],["2025-07-14",30896.08,30896.08,30896.08,30896.08,100],["2025-07-15",30809.29,30896.08,30809.29,30896.08,900],["2025-07-16",30896.08,30896.08,30896.08,30896.08,0],["2025-07-17",30896.08,30896.08,30896.08,30896.08,0],["2025-07-18",30896.08,30896.08,30896.08,30896.08,0],["2025-07-21",30896.08,30896.08,30896.08,30896.08,0],["2025-07-22",30896.08,31069.65,30896.08,31069.65,1000],["2025-07-23",31503.59,31503.59,31503.59,31503.59,500],["2025-07-24",31416.8,31850.73,31416.8,31850.73,500],["2025-07-25",31850.73,31850.73,31850.73,31850.73,2600],["2025-07-28",31850.73,31850.73,31850.73,31850.73,100],["2025-07-29",31937.52,31937.52,31937.52,31937.52,600],["2025-07-30",31937.52,32024.31,31850.73,32024.31,300],["2025-07-31",29160.35,31937.52,29160.35,31937.52,500],["2025-08-01",32111.1,32111.1,32111.1,32111.1,100],["2025-08-04",31677.16,32111.1,31677.16,32111.1,700],["2025-08-05",32111.1,32111.1,32111.1,32111.1,100],["2025-08-06",32111.1,32111.1,32111.1,32111.1,0],["2025-08-07",29854.64,31677.16,29854.64,31677.16,300],["2025-08-08",31069.65,31069.65,31069.65,31069.65,0],["2025-08-11",31156.44,31243.23,31156.44,31243.23,3500],["2025-08-12",32892.18,32892.18,32892.18,32892.18,100],["2025-08-13",32892.18,32892.18,32892.18,32892.18,0],["2025-08-14",37752.23,37752.23,37752.23,37752.23,100],["2025-08-15",33846.83,33846.83,32111.1,32111.1,2200],["2025-08-18",32545.03,32545.03,32545.03,32545.03,200],["2025-08-19",32545.03,32545.03,32545.03,32545.03,2000],["2025-08-20",32111.1,32545.03,32111.1,32545.03,400],["2025-08-21",32545.03,32545.03,32545.03,32545.03,100],["2025-08-22",32545.03,32545.03,32371.46,32545.03,1600],["2025-08-25",32545.03,32545.03,32545.03,32545.03,0],["2025-08-26",36450.43,36450.43,36450.43,36450.43,100],["2025-08-27",36450.43,36450.43,36450.43,36450.43,0],["2025-08-28",36450.43,36450.43,36450.43,36450.43,0],["2025-08-29",36450.43,36450.43,36450.43,36450.43,0],["2025-09-03",36450.43,36450.43,36450.43,36450.43,0],["2025-09-04",36450.43,36450.43,36450.43,36450.43,0],["2025-09-05",36450.43,36450.43,36450.43,36450.43,0],["2025-09-08",36450.43,36450.43,36450.43,36450.43,0],["2025-09-09",36450.43,36450.43,36450.43,36450.43,0],["2025-09-10",36450.43,36450.43,36450.43,36450.43,0],["2025-09-11",36450.43,36450.43,36450.43,36450.43,0],["2025-09-12",36450.43,36450.43,36450.43,36450.43,0],["2025-09-15",36541.79,36541.79,35171.47,35171.47,1300],["2025-09-16",36450.43,36450.43,35171.47,35171.47,500],["2025-09-17",33801.15,33801.15,33801.15,33801.15,1600],["2025-09-18",33801.15,33801.15,33801.15,33801.15,0],["2025-09-19",30603.75,34531.99,30603.75,34531.99,1600],["2025-09-22",32887.61,32887.61,32887.61,32887.61,1900],["2025-09-23",32887.61,32887.61,32887.61,32887.61,0],["2025-09-24",32887.61,32887.61,32887.61,32887.61,0],["2025-09-25",32887.61,32887.61,32887.61,32887.61,300],["2025-09-26",32887.61,32887.61,32887.61,32887.61,0],["2025-09-29",32887.61,32887.61,32887.61,32887.61,8500],["2025-09-30",33801.15,33801.15,33801.15,33801.15,100],["2025-10-01",33801.15,33801.15,33801.15,33801.15,0],["2025-10-02",33709.8,33709.8,33709.8,33709.8,100],["2025-10-03",33709.8,33709.8,33709.8,33709.8,100],["2025-10-06",33709.8,33709.8,33709.8,33709.8,100],["2025-10-07",34714.7,34714.7,34714.7,34714.7,100],["2025-10-08",34714.7,34714.7,34714.7,34714.7,0],["2025-10-09",34714.7,34714.7,34714.7,34714.7,0],["2025-10-10",34714.7,34714.7,34714.7,34714.7,0],["2025-10-13",34714.7,34714.7,34714.7,34714.7,300],["2025-10-14",32887.61,32887.61,30146.97,30146.97,1000],["2025-10-15",30603.75,30603.75,30603.75,30603.75,0],["2025-10-16",30603.75,31974.06,30603.75,31974.06,3100],["2025-10-17",32796.25,32796.25,32796.25,32796.25,100],["2025-10-20",32796.25,32796.25,32796.25,32796.25,100],["2025-10-21",32796.25,33801.15,32796.25,33801.15,1400],["2025-10-22",32978.96,32978.96,32978.96,32978.96,100],["2025-10-23",32978.96,32978.96,32978.96,32978.96,0],["2025-10-24",32978.96,32978.96,32978.96,32978.96,0],["2025-10-27",32887.61,33161.67,32887.61,33161.67,700],["2025-10-28",33070.32,33801.15,33070.32,33801.15,1900],["2025-10-29",35536.89,35536.89,35536.89,35536.89,1000],["2025-10-30",35445.53,35536.89,35445.53,35536.89,700],["2025-10-31",35536.89,35536.89,35536.89,35536.89,0],["2025-11-03",35536.89,35536.89,35536.89,35536.89,0],["2025-11-04",35536.89,35536.89,35536.89,35536.89,0],["2025-11-05",40652.74,40652.74,40652.74,40652.74,100],["2025-11-06",40652.74,40652.74,39282.42,39282.42,1100],["2025-11-07",40470.03,40470.03,40470.03,40470.03,0],["2025-11-10",40470.03,40470.03,40470.03,40470.03,0],["2025-11-11",37912.1,37912.1,37912.1,37912.1,100],["2025-11-12",37912.1,37912.1,37912.1,37912.1,0],["2025-11-13",37912.1,37912.1,37912.1,37912.1,0],["2025-11-14",33435.73,33892.51,33435.73,33801.15,4900],["2025-11-17",33709.8,33709.8,33709.8,33709.8,0],["2025-11-18",38186.17,38186.17,38186.17,38186.17,100],["2025-11-19",37820.75,37820.75,34714.7,34714.7,300],["2025-11-20",34714.7,35171.47,34714.7,35171.47,3200],["2025-11-21",33892.51,34714.7,33892.51,34714.7,6700],["2025-11-24",34714.7,34714.7,34714.7,34714.7,0],["2025-11-25",34623.34,34714.7,34623.34,34623.34,700],["2025-11-26",33983.86,33983.86,33983.86,33983.86,3300],["2025-11-27",33983.86,33983.86,33983.86,33983.86,0],["2025-11-28",33983.86,33983.86,33983.86,33983.86,0],["2025-12-01",33983.86,33983.86,33983.86,33983.86,10200],["2025-12-02",34714.7,34714.7,34714.7,34714.7,600],["2025-12-03",34623.34,34714.7,34075.22,34075.22,400],["2025-12-04",34075.22,34075.22,34075.22,34075.22,300],["2025-12-05",33892.51,34714.7,33892.51,34714.7,1300],["2025-12-08",34623.34,34623.34,34623.34,34623.34,200],["2025-12-09",34166.57,34440.63,34166.57,34440.63,900],["2025-12-10",34075.22,34075.22,34075.22,34075.22,100],["2025-12-11",33983.86,33983.86,33983.86,33983.86,100],["2025-12-12",31060.52,31060.52,31060.52,31060.52,100],["2025-12-15",33801.15,33801.15,31608.65,31974.06,300],["2025-12-16",32430.84,32430.84,32430.84,32430.84,0],["2025-12-17",32065.42,32065.42,32065.42,32065.42,100],["2025-12-18",32065.42,32065.42,32065.42,32065.42,0],["2025-12-19",35171.47,35171.47,35171.47,35171.47,100],["2025-12-22",32339.48,32339.48,32339.48,32339.48,100],["2025-12-23",32339.48,32339.48,32339.48,32339.48,0],["2025-12-24",35080.12,35080.12,35080.12,35080.12,100],["2025-12-25",35080.12,35080.12,33253.03,33253.03,1900],["2025-12-26",32887.61,34714.7,32887.61,33801.15,300],["2025-12-29",35080.12,35080.12,35080.12,35080.12,400],["2025-12-30",33892.51,33892.51,33892.51,33892.51,100],["2025-12-31",34257.93,36450.43,34257.93,34257.93,4800],["2026-01-05",37455.33,37455.33,37455.33,37455.33,200],["2026-01-06",33892.51,33892.51,33892.51,33892.51,100],["2026-01-07",33892.51,33892.51,33892.51,33892.51,0],["2026-01-08",33983.86,33983.86,33983.86,33983.86,100],["2026-01-09",33983.86,33983.86,33983.86,33983.86,0],["2026-01-12",30146.97,39008.36,30146.97,39008.36,200],["2026-01-13",32978.96,32978.96,32978.96,32978.96,100],["2026-01-14",32978.96,32978.96,32978.96,32978.96,0],["2026-01-15",32978.96,32978.96,32978.96,32978.96,0],["2026-01-16",33344.38,33344.38,33344.38,33344.38,100],["2026-01-19",33435.73,33435.73,33435.73,33435.73,600],["2026-01-20",32887.61,32887.61,32887.61,32887.61,100],["2026-01-21",32887.61,32887.61,32887.61,32887.61,0],["2026-01-22",34531.99,34714.7,34531.99,34714.7,300],["2026-01-23",34623.34,34623.34,34623.34,34623.34,500],["2026-01-26",33344.38,33344.38,33344.38,33344.38,100],["2026-01-27",33435.73,33435.73,33435.73,33435.73,100],["2026-01-28",33435.73,33435.73,33435.73,33435.73,0],["2026-01-29",32248.13,32248.13,32248.13,32248.13,100],["2026-01-30",32248.13,32248.13,32248.13,32248.13,0],["2026-02-02",32248.13,32248.13,32248.13,32248.13,0],["2026-02-03",32978.96,32978.96,32978.96,32978.96,100],["2026-02-04",32978.96,32978.96,32978.96,32978.96,0],["2026-02-05",32978.96,32978.96,32978.96,32978.96,0],["2026-02-06",32978.96,32978.96,32978.96,32978.96,0],["2026-02-09",28502.59,28502.59,28502.59,28502.59,100],["2026-02-10",28502.59,28502.59,28502.59,28502.59,0],["2026-02-11",32704.9,32704.9,32704.9,32704.9,1200],["2026-02-12",32704.9,32704.9,32704.9,32704.9,0],["2026-02-13",29690.2,32978.96,29690.2,32978.96,200],["2026-02-23",31334.58,31334.58,31334.58,31334.58,0],["2026-02-24",35719.6,35719.6,31791.35,31791.35,200],["2026-02-25",33801.15,33801.15,33801.15,33801.15,0],["2026-02-26",38551.59,38551.59,38551.59,38551.59,100],["2026-02-27",34714.7,34714.7,34714.7,34714.7,600],["2026-03-02",34257.93,34257.93,34257.93,34257.93,500],["2026-03-03",34257.93,34257.93,34257.93,34257.93,0],["2026-03-04",34714.7,34714.7,34714.7,34714.7,200],["2026-03-05",34714.7,34714.7,34714.7,34714.7,0],["2026-03-06",34714.7,34714.7,34714.7,34714.7,0],["2026-03-09",34714.7,34714.7,34714.7,34714.7,700],["2026-03-10",34714.7,34714.7,34714.7,34714.7,0],["2026-03-11",34714.7,34714.7,34714.7,34714.7,0],["2026-03-12",31608.65,31608.65,31608.65,31608.65,500],["2026-03-13",36085.01,36085.01,31608.65,31608.65,1000],["2026-03-16",36359.08,36359.08,36359.08,36359.08,100],["2026-03-17",35628.24,35628.24,35628.24,35628.24,100],["2026-03-18",35536.89,35536.89,35536.89,35536.89,100],["2026-03-19",35536.89,35536.89,35536.89,35536.89,0],["2026-03-20",35536.89,35536.89,35536.89,35536.89,0],["2026-03-23",35536.89,35536.89,35536.89,35536.89,0],["2026-03-24",35354.18,35445.53,35354.18,35445.53,400],["2026-03-25",35445.53,35445.53,35445.53,35445.53,0],["2026-03-26",35445.53,35445.53,35445.53,35445.53,0],["2026-03-27",35262.82,35262.82,35262.82,35262.82,100],["2026-03-30",35262.82,35262.82,35262.82,35262.82,0],["2026-03-31",35080.12,35080.12,35080.12,35080.12,100],["2026-04-01",35080.12,35080.12,35080.12,35080.12,200],["2026-04-02",35080.12,35080.12,35080.12,35080.12,0],["2026-04-03",35080.12,35080.12,35080.12,35080.12,0],["2026-04-06",35080.12,35080.12,35080.12,35080.12,0],["2026-04-07",35080.12,35080.12,35080.12,35080.12,0],["2026-04-08",40195.97,40195.97,40195.97,40195.97,100],["2026-04-09",40195.97,40195.97,40195.97,40195.97,0],["2026-04-10",40195.97,40195.97,40195.97,40195.97,0],["2026-04-13",40195.97,40195.97,40195.97,40195.97,0],["2026-04-14",36541.79,36541.79,36541.79,36541.79,1000],["2026-04-15",32248.13,32613.54,32248.13,32613.54,300],["2026-04-16",32522.19,32522.19,32522.19,32522.19,0],["2026-04-17",32522.19,32522.19,32522.19,32522.19,0],["2026-04-20",31334.58,31334.58,31334.58,31334.58,100],["2026-04-21",31334.58,31334.58,31334.58,31334.58,0],["2026-04-22",31334.58,31334.58,31334.58,31334.58,0],["2026-04-23",31334.58,31334.58,31334.58,31334.58,0],["2026-04-24",31334.58,31334.58,31334.58,31334.58,0],["2026-04-28",32065.42,35902.31,31974.06,35902.31,900],["2026-04-29",32887.61,32887.61,32887.61,32887.61,0],["2026-05-04",32887.61,32887.61,32887.61,32887.61,0],["2026-05-05",31060.52,31060.52,31060.52,31060.52,100],["2026-05-06",32887.61,32887.61,32156.77,32156.77,700],["2026-05-07",32156.77,32978.96,32156.77,32978.96,300],["2026-05-08",33161.67,33801.15,33070.32,33801.15,600],["2026-05-11",33253.03,33253.03,33253.03,33253.03,0],["2026-05-12",33253.03,33253.03,33253.03,33253.03,0],["2026-05-13",36907.2,36907.2,36907.2,36907.2,100],["2026-05-14",36907.2,36907.2,36907.2,36907.2,0],["2026-05-15",42388.47,42388.47,42388.47,42388.47,100],["2026-05-18",36085.01,37455.33,36085.01,37455.33,1200],["2026-05-19",32430.84,32887.61,32430.84,32887.61,300],["2026-05-20",32704.9,32704.9,32704.9,32704.9,0],["2026-05-21",32704.9,32704.9,32704.9,32704.9,0],["2026-05-22",33801.15,33801.15,32978.96,32978.96,500],["2026-05-25",33161.67,33161.67,33161.67,33161.67,100],["2026-05-26",33801.15,33801.15,31517.29,31517.29,200],["2026-05-27",32704.9,32704.9,32704.9,32704.9,0],["2026-05-28",32704.9,32704.9,32704.9,32704.9,0],["2026-05-29",30238.33,30238.33,30238.33,30238.33,100],["2026-06-01",30238.33,30238.33,30238.33,30238.33,0],["2026-06-02",30238.33,30238.33,30238.33,30238.33,0],["2026-06-03",30238.33,30238.33,30238.33,30238.33,0],["2026-06-04",31425.94,31425.94,31425.94,31425.94,100],["2026-06-05",32887.61,32887.61,32887.61,32887.61,800],["2026-06-08",37820.75,37820.75,32978.96,32978.96,200],["2026-06-09",40195.97,40195.97,32156.77,32156.77,13400],["2026-06-10",36450.43,36450.43,34714.7,34714.7,200],["2026-06-11",35171.47,35171.47,33161.67,34257.93,3200],["2026-06-12",31060.52,33344.38,31060.52,33161.67,2900],["2026-06-15",31060.52,34349.28,31060.52,34349.28,200],["2026-06-16",34349.28,34349.28,34349.28,34349.28,100],["2026-06-17",34349.28,34349.28,34349.28,34349.28,0],["2026-06-18",34349.28,34349.28,34349.28,34349.28,0],["2026-06-19",34349.28,34349.28,34349.28,34349.28,0],["2026-06-22",34349.28,34349.28,34349.28,34349.28,0],["2026-06-23",37912.1,37912.1,32430.84,32887.61,27396],["2026-06-24",37729.39,37729.39,37729.39,37729.39,100],["2026-06-25",40195.97,40195.97,34623.34,34623.34,200],["2026-06-26",37455.33,37455.33,37455.33,37455.33,0],["2026-06-29",34623.34,34714.7,34623.34,34714.7,2000],["2026-06-30",32978.96,34166.57,32887.61,33344.38,4500],["2026-07-01",33709.8,33709.8,33709.8,33709.8,200],["2026-07-02",33709.8,33709.8,33709.8,33709.8,0],["2026-07-03",33709.8,33709.8,33709.8,33709.8,200],["2026-07-06",33709.8,33709.8,33435.73,33435.73,1300],["2026-07-07",33527.09,33527.09,33527.09,33527.09,0],["2026-07-08",33344.38,33344.38,33253.03,33253.03,400],["2026-07-09",34257.93,34257.93,33253.03,33253.03,300],["2026-07-10",34166.57,34257.93,34166.57,34257.93,300],["2026-07-13",34257.93,34257.93,34257.93,34257.93,0],["2026-07-14",32887.61,34440.63,32887.61,33527.09,2200],["2026-07-15",33801.15,33801.15,33801.15,33801.15,100],["2026-07-16",32887.61,32887.61,32887.61,32887.61,600],["2026-07-17",32887.61,32887.61,32887.61,32887.61,0],["2026-07-20",31517.29,32796.25,31517.29,32796.25,600],["2026-07-21",33344.38,33344.38,31974.06,31974.06,1900],["2026-07-22",32796.25,32887.61,32796.25,32887.61,500],["2026-07-23",33618.44,33618.44,33618.44,33618.44,1000],["2026-07-24",33618.44,33618.44,33618.44,33618.44,0],["2026-07-27",34440.63,34440.63,34440.63,34440.63,100],["2026-07-28",31060.52,31060.52,31060.52,31060.52,1000],["2026-07-29",34166.57,34166.57,29416.14,30603.75,2400],["2026-07-30",30329.68,30329.68,30329.68,30329.68,7600],["2026-07-31",30329.68,30329.68,30146.97,30329.68,3700],["2026-08-03",33253.03,33618.44,30329.68,30329.68,4100],["2026-08-04",31517.29,31517.29,31060.52,31060.52,1300],["2026-08-05",32796.25,32796.25,30329.68,30329.68,1600],["2026-08-06",32704.9,32704.9,30421.04,30421.04,1100],["2026-08-07",32522.19,32522.19,30329.68,30329.68,2600],["2026-08-10",30421.04,30512.39,30421.04,30421.04,4800],["2026-08-11",30603.75,30603.75,30603.75,30603.75,1100],["2026-08-12",30695.1,30695.1,30695.1,30695.1,1000],["2026-08-13",30877.81,30877.81,30877.81,30877.81,2200],["2026-08-14",30877.81,30877.81,30877.81,30877.81,0],["2026-08-17",30877.81,30877.81,30877.81,30877.81,0],["2026-08-18",31517.29,31517.29,30146.97,30146.97,3500],["2026-08-19",30421.04,30421.04,30421.04,30421.04,0],["2026-08-20",30421.04,30421.04,30146.97,30146.97,2000],["2026-08-21",30146.97,30238.33,30146.97,30238.33,6200],["2026-08-24",30329.68,31060.52,30238.33,30695.1,3100],["2026-08-25",30695.1,31060.52,30695.1,31060.52,2500],["2026-08-26",31060.52,31060.52,31060.52,31060.52,3900],["2026-08-27",31060.52,31517.29,30877.81,31517.29,6700],["2026-08-28",31334.58,31517.29,31334.58,31334.58,2300],["2026-09-03",31974.06,31974.06,30695.1,30695.1,2000],["2026-09-04",31243.23,31243.23,30603.75,30603.75,1700],["2026-09-07",31974.06,31974.06,31974.06,31974.06,4700],["2026-09-08",31243.23,31243.23,31243.23,31243.23,3100],["2026-09-09",31882.71,31882.71,31060.52,31882.71,15200],["2026-09-10",31000.0,32500.0,31000.0,32500.0,5600],["2026-09-11",31000.0,31000.0,30400.0,31000.0,400],["2026-09-14",31100.0,31100.0,30500.0,30900.0,2400],["2026-09-15",31000.0,31000.0,31000.0,31000.0,0],["2026-09-16",30500.0,30500.0,30400.0,30400.0,1700],["2026-09-17",30300.0,30400.0,30000.0,30000.0,3400],["2026-09-18",30300.0,30300.0,30200.0,30200.0,2200],["2026-09-21",30000.0,30300.0,30000.0,30300.0,12900],["2026-09-22",30200.0,30200.0,30200.0,30200.0,900],["2026-09-23",30400.0,30500.0,30400.0,30500.0,300],["2026-09-24",30400.0,30400.0,30200.0,30200.0,6900],["2026-09-25",30000.0,30000.0,30000.0,30000.0,200],["2026-09-28",30000.0,30600.0,30000.0,30500.0,1300],["2026-09-29",30300.0,30300.0,29900.0,29900.0,400],["2026-09-30",30400.0,30400.0,30400.0,30400.0,200],["2026-10-01",30500.0,30900.0,30000.0,30200.0,3600],["2026-10-02",30500.0,30500.0,30500.0,30500.0,0],["2026-10-05",30200.0,30500.0,30200.0,30500.0,1200],["2026-10-06",30500.0,30700.0,29500.0,29500.0,2500],["2026-10-07",29700.0,29700.0,29600.0,29600.0,1300],["2026-10-08",29700.0,29700.0,29700.0,29700.0,0],["2026-10-09",29700.0,29800.0,29300.0,29300.0,1500],["2026-10-12",29000.0,29000.0,29000.0,29000.0,100]]}