{"sym":"L12","index":false,"bars":[["2017-01-03",5857.74,5857.74,5857.74,5857.74,0],["2017-01-04",5857.74,5857.74,5857.74,5857.74,0],["2017-01-05",5857.74,5857.74,5857.74,5857.74,0],["2017-01-06",5857.74,5857.74,5857.74,5857.74,0],["2017-01-09",5857.74,5857.74,5857.74,5857.74,0],["2017-01-10",5857.74,5857.74,5857.74,5857.74,0],["2017-01-11",5857.74,5857.74,5857.74,5857.74,500],["2017-01-12",5857.74,5857.74,5857.74,5857.74,0],["2017-01-13",5857.74,5857.74,5857.74,5857.74,0],["2017-01-16",5857.74,5857.74,5857.74,5857.74,0],["2017-01-17",5857.74,5857.74,5857.74,5857.74,0],["2017-01-18",5857.74,5857.74,5857.74,5857.74,0],["2017-01-19",5857.74,5857.74,5857.74,5857.74,0],["2017-01-20",5857.74,5857.74,5857.74,5857.74,0],["2017-01-23",5857.74,5857.74,5857.74,5857.74,0],["2017-01-24",5857.74,5857.74,5857.74,5857.74,0],["2017-01-25",5857.74,5857.74,5857.74,5857.74,0],["2017-02-02",5857.74,5857.74,5857.74,5857.74,0],["2017-02-03",5857.74,5857.74,5857.74,5857.74,0],["2017-02-06",5857.74,5857.74,5857.74,5857.74,0],["2017-02-07",5857.74,5857.74,5857.74,5857.74,0],["2017-02-08",5857.74,5857.74,5857.74,5857.74,1696],["2017-02-09",5857.74,5857.74,5857.74,5857.74,0],["2017-02-10",5857.74,5857.74,5857.74,5857.74,0],["2017-02-13",5857.74,5857.74,5857.74,5857.74,0],["2017-02-14",5857.74,5857.74,5857.74,5857.74,0],["2017-02-15",5857.74,5857.74,5857.74,5857.74,0],["2017-02-16",5857.74,5857.74,5857.74,5857.74,0],["2017-02-17",5857.74,5857.74,5857.74,5857.74,0],["2017-02-20",5857.74,5857.74,5857.74,5857.74,0],["2017-02-21",5857.74,5857.74,5857.74,5857.74,0],["2017-02-22",5857.74,5857.74,5857.74,5857.74,0],["2017-02-23",5857.74,5857.74,5857.74,5857.74,0],["2017-02-24",5857.74,5857.74,5857.74,5857.74,0],["2017-02-27",5857.74,5857.74,5857.74,5857.74,0],["2017-02-28",5857.74,5857.74,5857.74,5857.74,0],["2017-03-01",5857.74,5857.74,5857.74,5857.74,0],["2017-03-02",5857.74,5857.74,5857.74,5857.74,0],["2017-03-03",5857.74,5857.74,5857.74,5857.74,0],["2017-03-06",5857.74,5857.74,5857.74,5857.74,0],["2017-03-07",5857.74,5857.74,5857.74,5857.74,0],["2017-03-08",5857.74,5857.74,5857.74,5857.74,0],["2017-03-09",5857.74,5857.74,5857.74,5857.74,0],["2017-03-10",5857.74,5857.74,5857.74,5857.74,0],["2017-03-13",5857.74,5857.74,5857.74,5857.74,0],["2017-03-14",5857.74,5857.74,5857.74,5857.74,0],["2017-03-15",5857.74,5857.74,5857.74,5857.74,0],["2017-03-16",5857.74,5857.74,5857.74,5857.74,0],["2017-03-17",5857.74,5857.74,5857.74,5857.74,0],["2017-03-20",5857.74,5857.74,5857.74,5857.74,0],["2017-03-21",5857.74,5857.74,5857.74,5857.74,0],["2017-03-22",5857.74,5857.74,5857.74,5857.74,0],["2017-03-23",5857.74,5857.74,5857.74,5857.74,0],["2017-03-24",5857.74,5857.74,5857.74,5857.74,0],["2017-03-27",5857.74,5857.74,5857.74,5857.74,0],["2017-03-28",5857.74,5857.74,5857.74,5857.74,0],["2017-03-29",5857.74,5857.74,5857.74,5857.74,0],["2017-03-30",5857.74,5857.74,5857.74,5857.74,0],["2017-03-31",5857.74,5857.74,5857.74,5857.74,0],["2017-04-03",5857.74,5857.74,5857.74,5857.74,0],["2017-04-04",5857.74,5857.74,5857.74,5857.74,0],["2017-04-05",5857.74,5857.74,5857.74,5857.74,0],["2017-04-07",5857.74,5857.74,5857.74,5857.74,0],["2017-04-10",5857.74,5857.74,5857.74,5857.74,0],["2017-04-11",5857.74,5857.74,5857.74,5857.74,0],["2017-04-12",5857.74,5857.74,5857.74,5857.74,0],["2017-04-13",5857.74,5857.74,5857.74,5857.74,0],["2017-04-14",5857.74,5857.74,5857.74,5857.74,0],["2017-04-17",5857.74,5857.74,5857.74,5857.74,0],["2017-04-18",5857.74,5857.74,5857.74,5857.74,0],["2017-04-19",5857.74,5857.74,5857.74,5857.74,0],["2017-04-20",5857.74,5857.74,5857.74,5857.74,0],["2017-04-21",5857.74,5857.74,5857.74,5857.74,0],["2017-04-24",5857.74,5857.74,5857.74,5857.74,0],["2017-04-25",5857.74,5857.74,5857.74,5857.74,0],["2017-04-26",5857.74,5857.74,5857.74,5857.74,0],["2017-04-27",5857.74,5857.74,5857.74,5857.74,0],["2017-04-28",5857.74,5857.74,5857.74,5857.74,0],["2017-05-03",5857.74,5857.74,5857.74,5857.74,0],["2017-05-04",5857.74,5857.74,5857.74,5857.74,0],["2017-05-05",5857.74,5857.74,5857.74,5857.74,0],["2017-05-08",5857.74,5857.74,5857.74,5857.74,0],["2017-05-09",5857.74,5857.74,5857.74,5857.74,0],["2017-05-10",5857.74,5857.74,5857.74,5857.74,0],["2017-05-11",5857.74,5857.74,5857.74,5857.74,0],["2017-05-12",5857.74,5857.74,5857.74,5857.74,0],["2017-05-15",5857.74,5857.74,5857.74,5857.74,0],["2017-05-16",5857.74,5857.74,5857.74,5857.74,0],["2017-05-17",5857.74,5857.74,5857.74,5857.74,0],["2017-05-18",5857.74,5857.74,5857.74,5857.74,0],["2017-05-19",5857.74,5857.74,5857.74,5857.74,0],["2017-05-22",5857.74,5857.74,5857.74,5857.74,0],["2017-05-23",5857.74,5857.74,5857.74,5857.74,0],["2017-05-24",5857.74,5857.74,5857.74,5857.74,0],["2017-05-25",5857.74,5857.74,5857.74,5857.74,0],["2017-05-26",5857.74,5857.74,5857.74,5857.74,0],["2017-05-29",5857.74,5857.74,5857.74,5857.74,0],["2017-05-30",5857.74,5857.74,5857.74,5857.74,0],["2017-05-31",5857.74,5857.74,5857.74,5857.74,0],["2017-06-01",5857.74,5857.74,5857.74,5857.74,0],["2017-06-02",5857.74,5857.74,5857.74,5857.74,0],["2017-06-05",5857.74,5857.74,5857.74,5857.74,0],["2017-06-06",5857.74,5857.74,5857.74,5857.74,0],["2017-06-07",5857.74,5857.74,5857.74,5857.74,0],["2017-06-08",5857.74,5857.74,5857.74,5857.74,0],["2017-06-09",5857.74,5857.74,5857.74,5857.74,0],["2017-06-12",5857.74,5857.74,5857.74,5857.74,0],["2017-06-13",5857.74,5857.74,5857.74,5857.74,0],["2017-06-14",5857.74,5857.74,5857.74,5857.74,0],["2017-06-15",5857.74,5857.74,5857.74,5857.74,0],["2017-06-16",5857.74,5857.74,5857.74,5857.74,0],["2017-06-19",5857.74,5857.74,5857.74,5857.74,0],["2017-06-20",3514.65,3514.65,3514.65,3514.65,200],["2017-06-21",3514.65,3514.65,3514.65,3514.65,0],["2017-06-22",3514.65,3514.65,3514.65,3514.65,0],["2017-06-23",3573.22,3573.22,3573.22,3573.22,100],["2017-06-26",3573.22,3573.22,3573.22,3573.22,100],["2017-06-27",3573.22,3573.22,3573.22,3573.22,0],["2017-06-28",3573.22,3573.22,3573.22,3573.22,0],["2017-06-29",3573.22,3573.22,3573.22,3573.22,0],["2017-06-30",3631.8,3631.8,3631.8,3631.8,100],["2017-07-03",3631.8,3631.8,3631.8,3631.8,0],["2017-07-04",3631.8,3631.8,3631.8,3631.8,0],["2017-07-05",3631.8,3631.8,3631.8,3631.8,0],["2017-07-06",3690.38,3690.38,3690.38,3690.38,100],["2017-07-07",3690.38,3690.38,3690.38,3690.38,0],["2017-07-10",3866.11,3866.11,3866.11,3866.11,100],["2017-07-11",3983.27,4100.42,3983.27,4100.42,203],["2017-07-12",4041.84,4041.84,4041.84,4041.84,30],["2017-07-13",4393.31,4393.31,4393.31,4393.31,200],["2017-07-14",4569.04,4569.04,4569.04,4569.04,100],["2017-07-17",4569.04,4569.04,4569.04,4569.04,0],["2017-07-18",4569.04,4569.04,4569.04,4569.04,0],["2017-07-19",4569.04,4569.04,4569.04,4569.04,0],["2017-07-20",4569.04,4569.04,4569.04,4569.04,0],["2017-07-21",4569.04,4569.04,4569.04,4569.04,0],["2017-07-24",4569.04,4569.04,4569.04,4569.04,0],["2017-07-25",4569.04,4569.04,4569.04,4569.04,0],["2017-07-26",4569.04,4569.04,4569.04,4569.04,0],["2017-07-27",3934.45,3934.45,3934.45,3934.45,100],["2017-07-28",3934.45,3934.45,3934.45,3934.45,0],["2017-07-31",3934.45,3934.45,3934.45,3934.45,0],["2017-08-01",3934.45,3934.45,3934.45,3934.45,0],["2017-08-02",4505.58,4505.58,4505.58,4505.58,100],["2017-08-03",4505.58,4505.58,4505.58,4505.58,0],["2017-08-04",4505.58,4505.58,4505.58,4505.58,0],["2017-08-07",4505.58,4505.58,4505.58,4505.58,0],["2017-08-08",4505.58,4505.58,4505.58,4505.58,0],["2017-08-09",4505.58,4505.58,4505.58,4505.58,0],["2017-08-10",4505.58,4505.58,4505.58,4505.58,0],["2017-08-11",4505.58,4505.58,4505.58,4505.58,0],["2017-08-14",4505.58,4505.58,4505.58,4505.58,0],["2017-08-15",3870.99,3870.99,3870.99,3870.99,400],["2017-08-16",3870.99,3870.99,3870.99,3870.99,0],["2017-08-17",3870.99,3870.99,3870.99,3870.99,0],["2017-08-18",3870.99,3870.99,3870.99,3870.99,0],["2017-08-21",3870.99,3870.99,3870.99,3870.99,0],["2017-08-22",3870.99,3870.99,3870.99,3870.99,0],["2017-08-23",3870.99,3870.99,3870.99,3870.99,0],["2017-08-24",3870.99,3870.99,3870.99,3870.99,0],["2017-08-25",3870.99,3870.99,3870.99,3870.99,0],["2017-08-28",3870.99,3870.99,3870.99,3870.99,0],["2017-08-29",3870.99,3870.99,3870.99,3870.99,0],["2017-08-30",3870.99,3870.99,3870.99,3870.99,0],["2017-08-31",3870.99,3870.99,3870.99,3870.99,0],["2017-09-01",3870.99,3870.99,3870.99,3870.99,0],["2017-09-05",3870.99,3870.99,3870.99,3870.99,0],["2017-09-06",3870.99,3870.99,3870.99,3870.99,0],["2017-09-07",3870.99,3870.99,3870.99,3870.99,30],["2017-09-08",3870.99,3870.99,3870.99,3870.99,0],["2017-09-11",3870.99,3870.99,3870.99,3870.99,0],["2017-09-12",3870.99,3870.99,3870.99,3870.99,3],["2017-09-13",3870.99,3870.99,3870.99,3870.99,0],["2017-09-14",3870.99,3870.99,3870.99,3870.99,0],["2017-09-15",3870.99,3870.99,3870.99,3870.99,0],["2017-09-18",3870.99,3870.99,3870.99,3870.99,0],["2017-09-19",3870.99,3870.99,3870.99,3870.99,0],["2017-09-20",3870.99,3870.99,3870.99,3870.99,0],["2017-09-21",3870.99,3870.99,3870.99,3870.99,0],["2017-09-22",3870.99,3870.99,3870.99,3870.99,0],["2017-09-25",4124.83,4124.83,4124.83,4124.83,100],["2017-09-26",4124.83,4124.83,4124.83,4124.83,0],["2017-09-27",3553.7,3680.62,3553.7,3680.62,1200],["2017-09-28",3744.07,3744.07,3744.07,3744.07,1000],["2017-09-29",4188.29,4188.29,3807.53,3870.99,2900],["2017-10-02",3870.99,3870.99,3870.99,3870.99,0],["2017-10-03",3870.99,3870.99,3870.99,3870.99,0],["2017-10-04",4378.66,4378.66,4378.66,4378.66,1100],["2017-10-05",4378.66,4378.66,4378.66,4378.66,0],["2017-10-06",4378.66,4378.66,4378.66,4378.66,0],["2017-10-09",4378.66,4378.66,4378.66,4378.66,0],["2017-10-10",4378.66,4378.66,4378.66,4378.66,0],["2017-10-11",4378.66,4442.12,4378.66,4442.12,1600],["2017-10-12",4442.12,4442.12,4442.12,4442.12,0],["2017-10-13",4442.12,4442.12,4442.12,4442.12,0],["2017-10-16",4442.12,4442.12,4442.12,4442.12,0],["2017-10-17",4442.12,4442.12,4442.12,4442.12,0],["2017-10-18",4442.12,4442.12,4442.12,4442.12,0],["2017-10-19",4442.12,4442.12,4442.12,4442.12,0],["2017-10-20",4442.12,4442.12,4442.12,4442.12,0],["2017-10-23",4442.12,4442.12,4442.12,4442.12,0],["2017-10-24",4442.12,4442.12,4442.12,4442.12,0],["2017-10-25",4442.12,4442.12,4442.12,4442.12,0],["2017-10-26",4442.12,4442.12,4442.12,4442.12,0],["2017-10-27",4442.12,4442.12,4442.12,4442.12,0],["2017-10-30",4442.12,4442.12,4442.12,4442.12,0],["2017-10-31",4442.12,4442.12,4442.12,4442.12,0],["2017-11-01",4442.12,4442.12,4442.12,4442.12,0],["2017-11-02",4442.12,4442.12,4442.12,4442.12,0],["2017-11-03",4442.12,4442.12,4442.12,4442.12,0],["2017-11-06",4442.12,4442.12,4442.12,4442.12,0],["2017-11-07",4442.12,4442.12,4442.12,4442.12,0],["2017-11-08",4442.12,4442.12,4442.12,4442.12,0],["2017-11-09",4442.12,4442.12,4442.12,4442.12,0],["2017-11-10",4442.12,4442.12,4442.12,4442.12,0],["2017-11-13",4442.12,4442.12,4442.12,4442.12,0],["2017-11-14",4442.12,4442.12,4442.12,4442.12,0],["2017-11-15",4442.12,4442.12,4442.12,4442.12,0],["2017-11-16",4442.12,4442.12,4442.12,4442.12,0],["2017-11-17",4442.12,4442.12,4442.12,4442.12,0],["2017-11-20",4442.12,4442.12,4442.12,4442.12,0],["2017-11-21",4442.12,4442.12,4442.12,4442.12,0],["2017-11-22",4442.12,4442.12,4442.12,4442.12,0],["2017-11-23",4442.12,4442.12,4442.12,4442.12,0],["2017-11-24",4442.12,4442.12,4442.12,4442.12,0],["2017-11-27",4442.12,4442.12,4442.12,4442.12,0],["2017-11-28",4442.12,4442.12,4442.12,4442.12,0],["2017-11-29",4442.12,4442.12,4442.12,4442.12,0],["2017-11-30",4442.12,4442.12,4442.12,4442.12,0],["2017-12-01",4442.12,4442.12,4442.12,4442.12,0],["2017-12-04",4442.12,4442.12,4442.12,4442.12,0],["2017-12-05",4442.12,4442.12,4442.12,4442.12,0],["2017-12-06",4442.12,4442.12,4442.12,4442.12,0],["2017-12-07",4442.12,4442.12,4442.12,4442.12,0],["2017-12-08",4442.12,4442.12,4442.12,4442.12,0],["2017-12-11",4442.12,4442.12,4442.12,4442.12,0],["2017-12-12",4442.12,4442.12,4442.12,4442.12,0],["2017-12-13",4442.12,4442.12,4442.12,4442.12,0],["2017-12-14",4442.12,4442.12,4442.12,4442.12,0],["2017-12-15",4442.12,4442.12,4442.12,4442.12,0],["2017-12-18",4442.12,4442.12,4442.12,4442.12,0],["2017-12-19",4442.12,4442.12,4442.12,4442.12,0],["2017-12-20",4442.12,4442.12,4442.12,4442.12,0],["2017-12-21",4442.12,4442.12,4442.12,4442.12,0],["2017-12-22",3172.94,3172.94,3172.94,3172.94,100],["2017-12-25",3172.94,3172.94,3172.94,3172.94,0],["2017-12-26",3172.94,3172.94,3172.94,3172.94,0],["2017-12-27",3617.16,3617.16,3617.16,3617.16,100],["2017-12-28",3617.16,3617.16,3617.16,3617.16,0],["2017-12-29",3617.16,3617.16,3617.16,3617.16,0],["2018-01-02",3617.16,3617.16,3617.16,3617.16,0],["2018-01-03",3617.16,3617.16,3617.16,3617.16,0],["2018-01-04",3617.16,3617.16,3617.16,3617.16,0],["2018-01-05",3617.16,3617.16,3617.16,3617.16,0],["2018-01-08",3172.94,3172.94,3172.94,3172.94,100],["2018-01-09",3172.94,3172.94,3172.94,3172.94,0],["2018-01-10",3172.94,3172.94,3172.94,3172.94,0],["2018-01-11",3172.94,3172.94,3172.94,3172.94,0],["2018-01-12",3172.94,3172.94,3172.94,3172.94,0],["2018-01-15",3617.16,3617.16,3617.16,3617.16,100],["2018-01-16",3617.16,3617.16,3617.16,3617.16,0],["2018-01-17",3617.16,3617.16,3617.16,3617.16,0],["2018-01-18",3617.16,3617.16,3617.16,3617.16,0],["2018-01-19",3617.16,3617.16,3617.16,3617.16,0],["2018-01-22",3617.16,3617.16,3617.16,3617.16,0],["2018-01-23",3617.16,3617.16,3617.16,3617.16,0],["2018-01-24",3617.16,3617.16,3617.16,3617.16,0],["2018-01-25",3617.16,3617.16,3617.16,3617.16,0],["2018-01-26",3617.16,3617.16,3617.16,3617.16,0],["2018-01-29",3617.16,3617.16,3617.16,3617.16,0],["2018-01-30",3617.16,3617.16,3617.16,3617.16,0],["2018-01-31",3617.16,3617.16,3617.16,3617.16,0],["2018-02-01",3617.16,3617.16,3617.16,3617.16,0],["2018-02-02",3617.16,3617.16,3617.16,3617.16,0],["2018-02-05",3617.16,3617.16,3617.16,3617.16,33],["2018-02-06",3617.16,3617.16,3617.16,3617.16,0],["2018-02-07",3617.16,3617.16,3617.16,3617.16,0],["2018-02-08",3617.16,3617.16,3617.16,3617.16,0],["2018-02-09",3617.16,3617.16,3617.16,3617.16,0],["2018-02-12",3617.16,3617.16,3617.16,3617.16,0],["2018-02-13",3617.16,3617.16,3617.16,3617.16,0],["2018-02-21",3617.16,3617.16,3617.16,3617.16,0],["2018-02-22",3617.16,3617.16,3617.16,3617.16,0],["2018-02-23",3617.16,3617.16,3617.16,3617.16,0],["2018-02-26",3617.16,3617.16,3617.16,3617.16,0],["2018-02-27",3617.16,3617.16,3617.16,3617.16,0],["2018-02-28",3617.16,3617.16,3617.16,3617.16,0],["2018-03-01",3617.16,3617.16,3617.16,3617.16,0],["2018-03-02",3617.16,3617.16,3617.16,3617.16,0],["2018-03-05",3617.16,3617.16,3617.16,3617.16,0],["2018-03-06",3617.16,3617.16,3617.16,3617.16,0],["2018-03-07",3617.16,3617.16,3617.16,3617.16,0],["2018-03-08",3617.16,3617.16,3617.16,3617.16,0],["2018-03-09",3617.16,3617.16,3617.16,3617.16,0],["2018-03-12",3617.16,3617.16,3617.16,3617.16,0],["2018-03-13",3617.16,3617.16,3617.16,3617.16,0],["2018-03-14",3617.16,3617.16,3617.16,3617.16,0],["2018-03-15",3617.16,3617.16,3617.16,3617.16,0],["2018-03-16",3617.16,3617.16,3617.16,3617.16,0],["2018-03-19",3934.45,3934.45,3934.45,3934.45,2500],["2018-03-20",3934.45,3934.45,3934.45,3934.45,0],["2018-03-21",3934.45,3934.45,3934.45,3934.45,0],["2018-03-22",3934.45,3934.45,3934.45,3934.45,0],["2018-03-23",3934.45,3934.45,3934.45,3934.45,0],["2018-03-26",3934.45,3934.45,3934.45,3934.45,0],["2018-03-27",3934.45,3934.45,3934.45,3934.45,0],["2018-03-28",3934.45,3934.45,3934.45,3934.45,0],["2018-03-29",3934.45,3934.45,3934.45,3934.45,0],["2018-03-30",3934.45,3934.45,3934.45,3934.45,0],["2018-04-02",3934.45,3934.45,3934.45,3934.45,0],["2018-04-03",3934.45,3934.45,3934.45,3934.45,0],["2018-04-04",3934.45,3934.45,3934.45,3934.45,0],["2018-04-05",3934.45,3934.45,3934.45,3934.45,0],["2018-04-06",3934.45,3934.45,3934.45,3934.45,0],["2018-04-09",3934.45,3934.45,3934.45,3934.45,0],["2018-04-10",3934.45,3934.45,3934.45,3934.45,0],["2018-04-11",3934.45,3934.45,3934.45,3934.45,0],["2018-04-12",3934.45,3934.45,3934.45,3934.45,0],["2018-04-13",3934.45,3934.45,3934.45,3934.45,0],["2018-04-16",3934.45,3934.45,3934.45,3934.45,0],["2018-04-17",3934.45,3934.45,3934.45,3934.45,0],["2018-04-18",3934.45,3934.45,3934.45,3934.45,0],["2018-04-19",3934.45,3934.45,3934.45,3934.45,0],["2018-04-20",3934.45,3934.45,3934.45,3934.45,0],["2018-04-23",3934.45,3934.45,3934.45,3934.45,0],["2018-04-24",3934.45,3934.45,3934.45,3934.45,0],["2018-04-26",3934.45,3934.45,3934.45,3934.45,0],["2018-04-27",3934.45,3934.45,3934.45,3934.45,0],["2018-05-02",3934.45,3934.45,3934.45,3934.45,0],["2018-05-03",3934.45,3934.45,3934.45,3934.45,0],["2018-05-04",3934.45,3934.45,3934.45,3934.45,0],["2018-05-07",3934.45,3934.45,3934.45,3934.45,0],["2018-05-08",3934.45,3934.45,3934.45,3934.45,0],["2018-05-09",3934.45,3934.45,3934.45,3934.45,0],["2018-05-10",3934.45,3934.45,3934.45,3934.45,0],["2018-05-11",3934.45,3934.45,3934.45,3934.45,0],["2018-05-14",3934.45,3934.45,3934.45,3934.45,0],["2018-05-15",3934.45,3934.45,3934.45,3934.45,0],["2018-05-16",3934.45,3934.45,3934.45,3934.45,0],["2018-05-17",3934.45,3934.45,3934.45,3934.45,0],["2018-05-18",3934.45,3934.45,3934.45,3934.45,0],["2018-05-21",3934.45,3934.45,3934.45,3934.45,0],["2018-05-22",3934.45,3934.45,3934.45,3934.45,0],["2018-05-23",3934.45,3934.45,3934.45,3934.45,0],["2018-05-24",3934.45,3934.45,3934.45,3934.45,0],["2018-05-25",3934.45,3934.45,3934.45,3934.45,0],["2018-05-28",3934.45,3934.45,3934.45,3934.45,0],["2018-05-29",3934.45,3934.45,3934.45,3934.45,0],["2018-05-30",3934.45,3934.45,3934.45,3934.45,0],["2018-05-31",3934.45,3934.45,3934.45,3934.45,0],["2018-06-01",3934.45,3934.45,3934.45,3934.45,0],["2018-06-04",3934.45,3934.45,3934.45,3934.45,0],["2018-06-05",3934.45,3934.45,3934.45,3934.45,0],["2018-06-06",3934.45,3934.45,3934.45,3934.45,0],["2018-06-07",3997.91,3997.91,3997.91,3997.91,100],["2018-06-08",3997.91,3997.91,3997.91,3997.91,0],["2018-06-11",3997.91,3997.91,3997.91,3997.91,0],["2018-06-12",3997.91,3997.91,3997.91,3997.91,0],["2018-06-13",3997.91,3997.91,3997.91,3997.91,0],["2018-06-14",3997.91,3997.91,3997.91,3997.91,0],["2018-06-15",3997.91,3997.91,3997.91,3997.91,0],["2018-06-18",3997.91,3997.91,3997.91,3997.91,0],["2018-06-19",3997.91,3997.91,3997.91,3997.91,0],["2018-06-20",3997.91,3997.91,3997.91,3997.91,0],["2018-06-21",3997.91,3997.91,3997.91,3997.91,0],["2018-06-22",3997.91,3997.91,3997.91,3997.91,0],["2018-06-25",3997.91,3997.91,3997.91,3997.91,0],["2018-06-26",3997.91,3997.91,3997.91,3997.91,0],["2018-06-27",3997.91,3997.91,3997.91,3997.91,0],["2018-06-28",3997.91,3997.91,3997.91,3997.91,0],["2018-06-29",3997.91,3997.91,3997.91,3997.91,0],["2018-07-02",3997.91,3997.91,3997.91,3997.91,0],["2018-07-03",3997.91,3997.91,3997.91,3997.91,0],["2018-07-04",3997.91,3997.91,3997.91,3997.91,0],["2018-07-05",3426.78,3426.78,3426.78,3426.78,100],["2018-07-06",3426.78,3426.78,3426.78,3426.78,0],["2018-07-09",3426.78,3426.78,3426.78,3426.78,0],["2018-07-10",3426.78,3426.78,3426.78,3426.78,0],["2018-07-11",3426.78,3426.78,3426.78,3426.78,0],["2018-07-12",3426.78,3426.78,3426.78,3426.78,0],["2018-07-13",3426.78,3426.78,3426.78,3426.78,0],["2018-07-16",3426.78,3426.78,3426.78,3426.78,0],["2018-07-17",3426.78,3426.78,3426.78,3426.78,0],["2018-07-18",3426.78,3426.78,3426.78,3426.78,0],["2018-07-19",3426.78,3426.78,3426.78,3426.78,0],["2018-07-20",3426.78,3426.78,3426.78,3426.78,0],["2018-07-23",3426.78,3426.78,3426.78,3426.78,0],["2018-07-24",3426.78,3426.78,3426.78,3426.78,0],["2018-07-25",3426.78,3426.78,3426.78,3426.78,0],["2018-07-26",3426.78,3426.78,3426.78,3426.78,0],["2018-07-27",3426.78,3426.78,3426.78,3426.78,0],["2018-07-30",3426.78,3426.78,3426.78,3426.78,0],["2018-07-31",3426.78,3426.78,3426.78,3426.78,0],["2018-08-01",3426.78,3426.78,3426.78,3426.78,0],["2018-08-02",3426.78,3426.78,3426.78,3426.78,0],["2018-08-03",3426.78,3426.78,3426.78,3426.78,0],["2018-08-06",3426.78,3426.78,3426.78,3426.78,0],["2018-08-07",3426.78,3426.78,3426.78,3426.78,0],["2018-08-08",3426.78,3426.78,3426.78,3426.78,0],["2018-08-09",3426.78,3426.78,3426.78,3426.78,0],["2018-08-10",3426.78,3426.78,3426.78,3426.78,0],["2018-08-13",3426.78,3426.78,3426.78,3426.78,0],["2018-08-14",3426.78,3426.78,3426.78,3426.78,0],["2018-08-15",3426.78,3426.78,3426.78,3426.78,0],["2018-08-16",3426.78,3426.78,3426.78,3426.78,0],["2018-08-17",3426.78,3426.78,3426.78,3426.78,0],["2018-08-20",3426.78,3426.78,3426.78,3426.78,0],["2018-08-21",3426.78,3426.78,3426.78,3426.78,0],["2018-08-22",3426.78,3426.78,3426.78,3426.78,0],["2018-08-23",3426.78,3426.78,3426.78,3426.78,0],["2018-08-24",3426.78,3426.78,3426.78,3426.78,0],["2018-08-27",3426.78,3426.78,3426.78,3426.78,0],["2018-08-28",3426.78,3426.78,3426.78,3426.78,0],["2018-08-29",3426.78,3426.78,3426.78,3426.78,0],["2018-08-30",3426.78,3426.78,3426.78,3426.78,0],["2018-08-31",3426.78,3426.78,3426.78,3426.78,0],["2018-09-04",3426.78,3426.78,3426.78,3426.78,0],["2018-09-05",3426.78,3426.78,3426.78,3426.78,0],["2018-09-06",3426.78,3426.78,3426.78,3426.78,0],["2018-09-07",3426.78,3426.78,3426.78,3426.78,0],["2018-09-10",3426.78,3426.78,3426.78,3426.78,0],["2018-09-11",3426.78,3426.78,3426.78,3426.78,0],["2018-09-12",3426.78,3426.78,3426.78,3426.78,0],["2018-09-13",3426.78,3426.78,3426.78,3426.78,0],["2018-09-14",3426.78,3426.78,3426.78,3426.78,0],["2018-09-17",2347.98,2347.98,2347.98,2347.98,3000],["2018-09-18",2347.98,2347.98,2347.98,2347.98,0],["2018-09-19",2347.98,2347.98,2347.98,2347.98,0],["2018-09-20",2347.98,2347.98,2347.98,2347.98,0],["2018-09-21",2347.98,2347.98,2347.98,2347.98,0],["2018-09-24",2347.98,2347.98,2347.98,2347.98,0],["2018-09-25",2347.98,2347.98,2347.98,2347.98,0],["2018-09-26",2347.98,2347.98,2347.98,2347.98,0],["2018-09-27",2347.98,2347.98,2347.98,2347.98,0],["2018-09-28",2347.98,2347.98,2347.98,2347.98,0],["2018-10-01",2347.98,2347.98,2347.98,2347.98,0],["2018-10-02",2347.98,2347.98,2347.98,2347.98,100],["2018-10-03",2347.98,2347.98,2347.98,2347.98,0],["2018-10-04",2347.98,2347.98,2347.98,2347.98,0],["2018-10-05",2347.98,2347.98,2347.98,2347.98,0],["2018-10-08",2347.98,2347.98,2347.98,2347.98,0],["2018-10-09",2347.98,2347.98,2347.98,2347.98,0],["2018-10-10",2347.98,2347.98,2347.98,2347.98,0],["2018-10-11",2347.98,2347.98,2347.98,2347.98,0],["2018-10-12",2347.98,2347.98,2347.98,2347.98,0],["2018-10-15",2411.44,2411.44,2411.44,2411.44,37000],["2018-10-16",2538.36,2538.36,2538.36,2538.36,1000],["2018-10-17",2855.65,2855.65,2855.65,2855.65,1000],["2018-10-18",3172.94,3172.94,3172.94,3172.94,500],["2018-10-19",3490.24,3490.24,3490.24,3490.24,500],["2018-10-22",3490.24,3490.24,3490.24,3490.24,0],["2018-10-23",3490.24,3490.24,3490.24,3490.24,0],["2018-10-24",3490.24,3490.24,3490.24,3490.24,0],["2018-10-25",3490.24,3490.24,3490.24,3490.24,0],["2018-10-26",2982.57,2982.57,2982.57,2982.57,100],["2018-10-29",2982.57,2982.57,2982.57,2982.57,0],["2018-10-30",2982.57,2982.57,2982.57,2982.57,0],["2018-10-31",2538.36,2538.36,2538.36,2538.36,100],["2018-11-01",2538.36,2538.36,2538.36,2538.36,0],["2018-11-02",2538.36,2538.36,2538.36,2538.36,0],["2018-11-05",2538.36,2538.36,2538.36,2538.36,0],["2018-11-06",2538.36,2538.36,2538.36,2538.36,0],["2018-11-07",2538.36,2538.36,2538.36,2538.36,0],["2018-11-08",2538.36,2538.36,2538.36,2538.36,0],["2018-11-09",2538.36,2538.36,2538.36,2538.36,0],["2018-11-12",2538.36,2538.36,2538.36,2538.36,0],["2018-11-13",2613.01,2613.01,2613.01,2613.01,100],["2018-11-14",2613.01,2613.01,2613.01,2613.01,0],["2018-11-15",2613.01,2613.01,2613.01,2613.01,0],["2018-11-16",2613.01,2613.01,2613.01,2613.01,0],["2018-11-19",2613.01,2613.01,2613.01,2613.01,0],["2018-11-20",2613.01,2613.01,2613.01,2613.01,0],["2018-11-21",2613.01,2613.01,2613.01,2613.01,0],["2018-11-22",2613.01,2613.01,2613.01,2613.01,0],["2018-11-23",2613.01,2613.01,2613.01,2613.01,0],["2018-11-26",2613.01,2613.01,2613.01,2613.01,0],["2018-11-27",2613.01,2613.01,2613.01,2613.01,0],["2018-11-28",2613.01,2613.01,2613.01,2613.01,0],["2018-11-29",2613.01,2613.01,2613.01,2613.01,0],["2018-11-30",2613.01,2613.01,2613.01,2613.01,0],["2018-12-03",2986.3,2986.3,2986.3,2986.3,100],["2018-12-04",2986.3,2986.3,2986.3,2986.3,0],["2018-12-05",2986.3,2986.3,2986.3,2986.3,0],["2018-12-06",2986.3,2986.3,2986.3,2986.3,0],["2018-12-07",2986.3,2986.3,2986.3,2986.3,0],["2018-12-10",3434.25,3434.25,3434.25,3434.25,100],["2018-12-11",3434.25,3434.25,3434.25,3434.25,0],["2018-12-12",3434.25,3434.25,3434.25,3434.25,0],["2018-12-13",2986.3,2986.3,2986.3,2986.3,2500],["2018-12-14",2986.3,2986.3,2986.3,2986.3,100],["2018-12-17",2986.3,2986.3,2986.3,2986.3,0],["2018-12-18",2986.3,2986.3,2986.3,2986.3,8000],["2018-12-19",2986.3,2986.3,2986.3,2986.3,0],["2018-12-20",2986.3,2986.3,2986.3,2986.3,0],["2018-12-21",2986.3,2986.3,2986.3,2986.3,0],["2018-12-24",2986.3,2986.3,2986.3,2986.3,3294],["2018-12-25",2986.3,2986.3,2986.3,2986.3,0],["2018-12-26",2986.3,2986.3,2986.3,2986.3,0],["2018-12-27",2986.3,2986.3,2986.3,2986.3,0],["2018-12-28",2986.3,2986.3,2986.3,2986.3,0],["2019-01-02",2986.3,2986.3,2986.3,2986.3,0],["2019-01-03",2986.3,2986.3,2986.3,2986.3,0],["2019-01-04",2986.3,2986.3,2986.3,2986.3,0],["2019-01-07",2986.3,2986.3,2986.3,2986.3,0],["2019-01-08",2986.3,2986.3,2986.3,2986.3,0],["2019-01-09",2986.3,2986.3,2986.3,2986.3,0],["2019-01-10",2986.3,2986.3,2986.3,2986.3,0],["2019-01-11",2986.3,2986.3,2986.3,2986.3,0],["2019-01-14",2986.3,2986.3,2986.3,2986.3,0],["2019-01-15",2986.3,2986.3,2986.3,2986.3,0],["2019-01-16",2986.3,2986.3,2986.3,2986.3,0],["2019-01-17",2986.3,2986.3,2986.3,2986.3,0],["2019-01-18",2986.3,2986.3,2986.3,2986.3,0],["2019-01-21",2986.3,2986.3,2986.3,2986.3,0],["2019-01-22",2986.3,2986.3,2986.3,2986.3,0],["2019-01-23",2986.3,2986.3,2986.3,2986.3,0],["2019-01-24",2986.3,2986.3,2986.3,2986.3,0],["2019-01-25",2986.3,2986.3,2986.3,2986.3,0],["2019-01-28",2986.3,2986.3,2986.3,2986.3,0],["2019-01-29",2986.3,2986.3,2986.3,2986.3,0],["2019-01-30",2986.3,2986.3,2986.3,2986.3,0],["2019-01-31",2986.3,2986.3,2986.3,2986.3,0],["2019-02-01",2986.3,2986.3,2986.3,2986.3,0],["2019-02-11",2986.3,2986.3,2986.3,2986.3,0],["2019-02-12",2986.3,2986.3,2986.3,2986.3,0],["2019-02-13",2986.3,2986.3,2986.3,2986.3,0],["2019-02-14",4180.82,4180.82,4180.82,4180.82,100],["2019-02-15",4180.82,4180.82,4180.82,4180.82,0],["2019-02-18",4180.82,4180.82,4180.82,4180.82,0],["2019-02-19",4180.82,4180.82,4180.82,4180.82,0],["2019-02-20",4180.82,4180.82,4180.82,4180.82,0],["2019-02-21",4180.82,4180.82,4180.82,4180.82,0],["2019-02-22",4180.82,4180.82,4180.82,4180.82,0],["2019-02-25",4180.82,4180.82,4180.82,4180.82,0],["2019-02-26",4180.82,4180.82,4180.82,4180.82,0],["2019-02-27",4180.82,4180.82,4180.82,4180.82,0],["2019-02-28",4180.82,4180.82,4180.82,4180.82,0],["2019-03-01",4180.82,4180.82,4180.82,4180.82,0],["2019-03-04",4180.82,4180.82,4180.82,4180.82,0],["2019-03-05",4180.82,4180.82,4180.82,4180.82,0],["2019-03-06",4180.82,4180.82,4180.82,4180.82,0],["2019-03-07",4180.82,4180.82,4180.82,4180.82,0],["2019-03-08",4180.82,4180.82,4180.82,4180.82,0],["2019-03-11",4180.82,4180.82,4180.82,4180.82,0],["2019-03-12",4180.82,4180.82,4180.82,4180.82,0],["2019-03-13",4180.82,4180.82,4180.82,4180.82,0],["2019-03-14",3583.56,3583.56,3583.56,3583.56,200],["2019-03-15",3583.56,3583.56,3583.56,3583.56,1000],["2019-03-18",3583.56,3583.56,3583.56,3583.56,0],["2019-03-19",3583.56,3583.56,3583.56,3583.56,0],["2019-03-20",3583.56,3583.56,3583.56,3583.56,0],["2019-03-21",3583.56,3583.56,3583.56,3583.56,0],["2019-03-22",3060.96,3060.96,3060.96,3060.96,100],["2019-03-25",3060.96,3060.96,3060.96,3060.96,0],["2019-03-26",3060.96,3060.96,3060.96,3060.96,0],["2019-03-27",3060.96,3060.96,3060.96,3060.96,0],["2019-03-28",3060.96,3060.96,3060.96,3060.96,0],["2019-03-29",3060.96,3060.96,3060.96,3060.96,0],["2019-04-01",3508.9,3508.9,3434.25,3434.25,1400],["2019-04-02",3732.88,3732.88,3732.88,3732.88,100],["2019-04-03",4031.51,4031.51,4031.51,4031.51,100],["2019-04-04",4031.51,4031.51,4031.51,4031.51,0],["2019-04-05",4031.51,4031.51,4031.51,4031.51,0],["2019-04-08",4479.45,4479.45,4479.45,4479.45,100],["2019-04-09",4479.45,4479.45,4479.45,4479.45,0],["2019-04-10",4479.45,4479.45,4479.45,4479.45,0],["2019-04-11",4479.45,4479.45,4479.45,4479.45,0],["2019-04-12",4479.45,4479.45,4479.45,4479.45,0],["2019-04-16",4479.45,4479.45,4479.45,4479.45,0],["2019-04-17",4479.45,4479.45,4479.45,4479.45,0],["2019-04-18",4479.45,4479.45,4479.45,4479.45,0],["2019-04-19",4479.45,4479.45,4479.45,4479.45,0],["2019-04-22",4479.45,4479.45,4479.45,4479.45,0],["2019-04-23",4479.45,4479.45,4479.45,4479.45,0],["2019-04-24",4479.45,4479.45,4479.45,4479.45,0],["2019-04-25",4479.45,4479.45,4479.45,4479.45,0],["2019-04-26",4479.45,4479.45,4479.45,4479.45,0],["2019-05-02",4479.45,4479.45,4479.45,4479.45,0],["2019-05-03",4479.45,4479.45,4479.45,4479.45,0],["2019-05-06",4479.45,4479.45,4479.45,4479.45,0],["2019-05-07",4479.45,4479.45,4479.45,4479.45,0],["2019-05-08",4479.45,4479.45,4479.45,4479.45,0],["2019-05-09",4479.45,4479.45,4479.45,4479.45,0],["2019-05-10",4703.42,4703.42,4703.42,4703.42,100],["2019-05-13",4703.42,4703.42,4703.42,4703.42,0],["2019-05-14",4703.42,4703.42,4703.42,4703.42,0],["2019-05-15",4703.42,4703.42,4703.42,4703.42,0],["2019-05-16",4703.42,4703.42,4703.42,4703.42,0],["2019-05-17",4703.42,4703.42,4703.42,4703.42,0],["2019-05-20",4703.42,4703.42,4703.42,4703.42,0],["2019-05-21",4703.42,4703.42,4703.42,4703.42,0],["2019-05-22",4703.42,4703.42,4703.42,4703.42,0],["2019-05-23",4703.42,4703.42,4703.42,4703.42,0],["2019-05-24",4703.42,4703.42,4703.42,4703.42,0],["2019-05-27",4703.42,4703.42,4703.42,4703.42,0],["2019-05-28",4703.42,4703.42,4703.42,4703.42,0],["2019-05-29",4703.42,4703.42,4703.42,4703.42,0],["2019-05-30",4703.42,4703.42,4703.42,4703.42,0],["2019-05-31",4703.42,4703.42,4703.42,4703.42,0],["2019-06-03",4703.42,4703.42,4703.42,4703.42,0],["2019-06-04",4703.42,4703.42,4703.42,4703.42,0],["2019-06-05",4703.42,4703.42,4703.42,4703.42,0],["2019-06-06",4703.42,4703.42,4703.42,4703.42,0],["2019-06-07",4703.42,4703.42,4703.42,4703.42,0],["2019-06-10",4703.42,4703.42,4703.42,4703.42,0],["2019-06-11",4703.42,4703.42,4703.42,4703.42,0],["2019-06-12",4703.42,4703.42,4703.42,4703.42,0],["2019-06-13",4703.42,4703.42,4703.42,4703.42,0],["2019-06-14",4703.42,4703.42,4703.42,4703.42,0],["2019-06-17",4703.42,4703.42,4703.42,4703.42,0],["2019-06-18",4703.42,4703.42,4703.42,4703.42,0],["2019-06-19",4703.42,4703.42,4703.42,4703.42,0],["2019-06-20",4703.42,4703.42,4703.42,4703.42,0],["2019-06-21",4703.42,4703.42,4703.42,4703.42,0],["2019-06-24",4703.42,4703.42,4703.42,4703.42,0],["2019-06-25",4703.42,4703.42,4703.42,4703.42,0],["2019-06-26",4703.42,4703.42,4703.42,4703.42,0],["2019-06-27",4703.42,4703.42,4703.42,4703.42,0],["2019-06-28",4703.42,4703.42,4703.42,4703.42,0],["2019-07-01",4703.42,4703.42,4703.42,4703.42,0],["2019-07-02",4703.42,4703.42,4703.42,4703.42,0],["2019-07-03",4703.42,4703.42,4703.42,4703.42,0],["2019-07-04",4703.42,4703.42,4703.42,4703.42,0],["2019-07-05",4703.42,4703.42,4703.42,4703.42,0],["2019-07-08",4703.42,4703.42,4703.42,4703.42,0],["2019-07-09",4703.42,4703.42,4703.42,4703.42,0],["2019-07-10",4703.42,4703.42,4703.42,4703.42,0],["2019-07-11",6420.55,6420.55,6420.55,6420.55,100],["2019-07-12",6420.55,6420.55,6420.55,6420.55,0],["2019-07-15",6420.55,6420.55,6420.55,6420.55,0],["2019-07-16",6420.55,6420.55,6420.55,6420.55,0],["2019-07-17",6420.55,6420.55,6420.55,6420.55,0],["2019-07-18",6420.55,6420.55,6420.55,6420.55,0],["2019-07-19",7092.46,7092.46,7092.46,7092.46,100],["2019-07-22",7092.46,7092.46,7092.46,7092.46,0],["2019-07-23",7092.46,7092.46,7092.46,7092.46,0],["2019-07-24",7092.46,7092.46,7092.46,7092.46,0],["2019-07-25",7092.46,7092.46,7092.46,7092.46,0],["2019-07-26",7092.46,7092.46,7092.46,7092.46,0],["2019-07-29",7092.46,7092.46,7092.46,7092.46,0],["2019-07-30",7092.46,7092.46,7092.46,7092.46,0],["2019-07-31",8063.01,8063.01,8063.01,8063.01,100],["2019-08-01",8063.01,8063.01,8063.01,8063.01,0],["2019-08-02",8063.01,8063.01,8063.01,8063.01,0],["2019-08-05",8063.01,8063.01,8063.01,8063.01,0],["2019-08-06",8063.01,8063.01,8063.01,8063.01,0],["2019-08-07",8063.01,8063.01,8063.01,8063.01,0],["2019-08-08",8063.01,8063.01,8063.01,8063.01,0],["2019-08-09",8063.01,8063.01,8063.01,8063.01,0],["2019-08-12",8063.01,8063.01,8063.01,8063.01,0],["2019-08-13",8063.01,8063.01,8063.01,8063.01,0],["2019-08-14",8063.01,8063.01,8063.01,8063.01,0],["2019-08-15",8063.01,8063.01,8063.01,8063.01,0],["2019-08-16",8063.01,8063.01,8063.01,8063.01,0],["2019-08-19",8063.01,8063.01,8063.01,8063.01,0],["2019-08-20",8063.01,8063.01,8063.01,8063.01,0],["2019-08-21",8063.01,8063.01,8063.01,8063.01,0],["2019-08-22",8063.01,8063.01,8063.01,8063.01,0],["2019-08-23",8063.01,8063.01,8063.01,8063.01,0],["2019-08-26",8063.01,8063.01,8063.01,8063.01,0],["2019-08-27",8063.01,8063.01,8063.01,8063.01,0],["2019-08-28",8063.01,8063.01,8063.01,8063.01,0],["2019-08-29",8063.01,8063.01,8063.01,8063.01,0],["2019-08-30",8063.01,8063.01,8063.01,8063.01,0],["2019-09-03",8063.01,8063.01,8063.01,8063.01,0],["2019-09-04",8063.01,8063.01,8063.01,8063.01,0],["2019-09-05",8063.01,8063.01,8063.01,8063.01,0],["2019-09-06",8063.01,8063.01,8063.01,8063.01,0],["2019-09-09",8063.01,8063.01,8063.01,8063.01,0],["2019-09-10",8063.01,8063.01,8063.01,8063.01,0],["2019-09-11",8063.01,8063.01,8063.01,8063.01,0],["2019-09-12",8063.01,8063.01,8063.01,8063.01,0],["2019-09-13",8063.01,8063.01,8063.01,8063.01,0],["2019-09-16",8063.01,8063.01,8063.01,8063.01,0],["2019-09-17",8063.01,8063.01,8063.01,8063.01,0],["2019-09-18",8063.01,8063.01,8063.01,8063.01,0],["2019-09-19",8063.01,8063.01,8063.01,8063.01,0],["2019-09-20",10601.37,10601.37,10601.37,10601.37,100],["2019-09-23",10601.37,10601.37,10601.37,10601.37,0],["2019-09-24",10601.37,10601.37,10601.37,10601.37,0],["2019-09-25",10601.37,10601.37,10601.37,10601.37,0],["2019-09-26",10601.37,10601.37,10601.37,10601.37,0],["2019-09-27",10601.37,10601.37,10601.37,10601.37,0],["2019-09-30",10601.37,10601.37,10601.37,10601.37,0],["2019-10-01",10601.37,10601.37,10601.37,10601.37,0],["2019-10-02",10601.37,10601.37,10601.37,10601.37,0],["2019-10-03",10601.37,10601.37,10601.37,10601.37,0],["2019-10-04",10601.37,10601.37,10601.37,10601.37,0],["2019-10-07",10601.37,10601.37,10601.37,10601.37,0],["2019-10-08",10601.37,10601.37,10601.37,10601.37,0],["2019-10-09",10601.37,10601.37,10601.37,10601.37,0],["2019-10-10",10601.37,10601.37,10601.37,10601.37,0],["2019-10-11",10601.37,10601.37,10601.37,10601.37,0],["2019-10-14",10601.37,10601.37,10601.37,10601.37,0],["2019-10-15",10601.37,10601.37,10601.37,10601.37,0],["2019-10-16",10601.37,10601.37,10601.37,10601.37,0],["2019-10-17",10601.37,10601.37,10601.37,10601.37,0],["2019-10-18",10601.37,10601.37,10601.37,10601.37,0],["2019-10-21",10601.37,10601.37,10601.37,10601.37,0],["2019-10-22",10601.37,10601.37,10601.37,10601.37,0],["2019-10-23",10601.37,10601.37,10601.37,10601.37,0],["2019-10-24",10601.37,10601.37,10601.37,10601.37,0],["2019-10-25",10601.37,10601.37,10601.37,10601.37,0],["2019-10-28",10601.37,10601.37,10601.37,10601.37,0],["2019-10-29",10601.37,10601.37,10601.37,10601.37,0],["2019-10-30",10601.37,10601.37,10601.37,10601.37,0],["2019-10-31",10601.37,10601.37,10601.37,10601.37,0],["2019-11-01",10601.37,10601.37,10601.37,10601.37,0],["2019-11-04",10601.37,10601.37,10601.37,10601.37,0],["2019-11-05",10601.37,10601.37,10601.37,10601.37,0],["2019-11-06",10601.37,10601.37,10601.37,10601.37,0],["2019-11-07",10601.37,10601.37,10601.37,10601.37,0],["2019-11-08",10601.37,10601.37,10601.37,10601.37,0],["2019-11-11",10601.37,10601.37,10601.37,10601.37,0],["2019-11-12",10601.37,10601.37,10601.37,10601.37,0],["2019-11-13",10601.37,10601.37,10601.37,10601.37,0],["2019-11-14",10601.37,10601.37,10601.37,10601.37,0],["2019-11-15",10601.37,10601.37,10601.37,10601.37,0],["2019-11-18",10601.37,10601.37,10601.37,10601.37,0],["2019-11-19",10601.37,10601.37,10601.37,10601.37,0],["2019-11-20",10601.37,10601.37,10601.37,10601.37,0],["2019-11-21",10601.37,10601.37,10601.37,10601.37,0],["2019-11-22",10601.37,10601.37,10601.37,10601.37,0],["2019-11-25",10601.37,10601.37,10601.37,10601.37,0],["2019-11-26",10601.37,10601.37,10601.37,10601.37,0],["2019-11-27",10601.37,10601.37,10601.37,10601.37,0],["2019-11-28",10601.37,10601.37,10601.37,10601.37,0],["2019-11-29",10601.37,10601.37,10601.37,10601.37,0],["2019-12-02",10601.37,10601.37,10601.37,10601.37,0],["2019-12-03",10601.37,10601.37,10601.37,10601.37,0],["2019-12-04",10601.37,10601.37,10601.37,10601.37,0],["2019-12-05",10601.37,10601.37,10601.37,10601.37,0],["2019-12-06",10601.37,10601.37,10601.37,10601.37,0],["2019-12-09",10601.37,10601.37,10601.37,10601.37,0],["2019-12-10",10601.37,10601.37,10601.37,10601.37,0],["2019-12-11",10601.37,10601.37,10601.37,10601.37,0],["2019-12-12",10601.37,10601.37,10601.37,10601.37,0],["2019-12-13",10601.37,10601.37,10601.37,10601.37,0],["2019-12-16",10601.37,10601.37,10601.37,10601.37,0],["2019-12-17",10601.37,10601.37,10601.37,10601.37,0],["2019-12-18",10601.37,10601.37,10601.37,10601.37,0],["2019-12-19",10601.37,10601.37,10601.37,10601.37,0],["2019-12-20",10601.37,10601.37,10601.37,10601.37,0],["2019-12-23",10601.37,10601.37,10601.37,10601.37,0],["2019-12-24",10601.37,10601.37,10601.37,10601.37,0],["2019-12-25",10601.37,10601.37,10601.37,10601.37,0],["2019-12-26",10601.37,10601.37,10601.37,10601.37,0],["2019-12-27",10601.37,10601.37,10601.37,10601.37,0],["2019-12-30",10601.37,10601.37,10601.37,10601.37,0],["2019-12-31",10601.37,10601.37,10601.37,10601.37,0],["2020-01-02",10601.37,10601.37,10601.37,10601.37,0],["2020-01-03",10601.37,10601.37,10601.37,10601.37,0],["2020-01-06",10601.37,10601.37,10601.37,10601.37,0],["2020-01-07",10601.37,10601.37,10601.37,10601.37,0],["2020-01-08",10601.37,10601.37,10601.37,10601.37,0],["2020-01-09",10601.37,10601.37,10601.37,10601.37,0],["2020-01-10",10601.37,10601.37,10601.37,10601.37,0],["2020-01-13",10601.37,10601.37,10601.37,10601.37,0],["2020-01-14",10601.37,10601.37,10601.37,10601.37,0],["2020-01-15",10601.37,10601.37,10601.37,10601.37,0],["2020-01-16",10601.37,10601.37,10601.37,10601.37,0],["2020-01-17",10601.37,10601.37,10601.37,10601.37,0],["2020-01-20",10601.37,10601.37,10601.37,10601.37,0],["2020-01-21",10601.37,10601.37,10601.37,10601.37,0],["2020-01-22",10601.37,10601.37,10601.37,10601.37,0],["2020-01-30",10601.37,10601.37,10601.37,10601.37,0],["2020-01-31",10601.37,10601.37,10601.37,10601.37,0],["2020-02-03",10601.37,10601.37,10601.37,10601.37,0],["2020-02-04",10601.37,10601.37,10601.37,10601.37,0],["2020-02-05",10601.37,10601.37,10601.37,10601.37,0],["2020-02-06",10601.37,10601.37,10601.37,10601.37,0],["2020-02-07",10601.37,10601.37,10601.37,10601.37,0],["2020-02-10",10601.37,10601.37,10601.37,10601.37,0],["2020-02-11",10601.37,10601.37,10601.37,10601.37,0],["2020-02-12",10601.37,10601.37,10601.37,10601.37,0],["2020-02-13",6392.0,6392.0,6392.0,6392.0,4800],["2020-02-14",6392.0,6392.0,6392.0,6392.0,0],["2020-02-17",6392.0,6392.0,6392.0,6392.0,0],["2020-02-18",6392.0,6392.0,6392.0,6392.0,0],["2020-02-19",6392.0,6392.0,6392.0,6392.0,0],["2020-02-20",5456.59,5456.59,5456.59,5456.59,100],["2020-02-21",4677.07,4677.07,4677.07,4677.07,200],["2020-02-24",3975.51,3975.51,3975.51,3975.51,300],["2020-02-25",3429.85,3429.85,3429.85,3429.85,100],["2020-02-26",3196.0,3196.0,3196.0,3196.0,200],["2020-02-27",3196.0,3196.0,3196.0,3196.0,0],["2020-02-28",3196.0,3196.0,3196.0,3196.0,0],["2020-03-02",3196.0,3196.0,3196.0,3196.0,0],["2020-03-03",3196.0,3196.0,3196.0,3196.0,0],["2020-03-04",3196.0,3196.0,3196.0,3196.0,0],["2020-03-05",3196.0,3196.0,3196.0,3196.0,0],["2020-03-06",3196.0,3196.0,3196.0,3196.0,0],["2020-03-09",3196.0,3196.0,3196.0,3196.0,0],["2020-03-10",3196.0,3196.0,3196.0,3196.0,0],["2020-03-11",3196.0,3196.0,3196.0,3196.0,0],["2020-03-12",3196.0,3196.0,3196.0,3196.0,0],["2020-03-13",3196.0,3196.0,3196.0,3196.0,0],["2020-03-16",3196.0,3196.0,3196.0,3196.0,0],["2020-03-17",3196.0,3196.0,3196.0,3196.0,0],["2020-03-18",3663.71,3663.71,3663.71,3663.71,200],["2020-03-19",4209.37,4209.37,4209.37,4209.37,100],["2020-03-20",4209.37,4209.37,4209.37,4209.37,0],["2020-03-23",4209.37,4209.37,4209.37,4209.37,0],["2020-03-24",4209.37,4209.37,4209.37,4209.37,0],["2020-03-25",3585.76,3585.76,3585.76,3585.76,100],["2020-03-26",3118.05,3118.05,3118.05,3118.05,100],["2020-03-27",3118.05,3118.05,3118.05,3118.05,0],["2020-03-30",3118.05,3118.05,3118.05,3118.05,0],["2020-03-31",3118.05,3118.05,3118.05,3118.05,0],["2020-04-01",3118.05,3118.05,3118.05,3118.05,0],["2020-04-03",3118.05,3118.05,3118.05,3118.05,0],["2020-04-06",3118.05,3118.05,3118.05,3118.05,0],["2020-04-07",3118.05,3118.05,3118.05,3118.05,0],["2020-04-08",3118.05,3118.05,3118.05,3118.05,0],["2020-04-09",3507.81,3507.81,3507.81,3507.81,100],["2020-04-10",3507.81,3507.81,3507.81,3507.81,0],["2020-04-13",3507.81,3507.81,3507.81,3507.81,0],["2020-04-14",3507.81,3507.81,3507.81,3507.81,0],["2020-04-15",3507.81,3507.81,3507.81,3507.81,0],["2020-04-16",3507.81,3507.81,3507.81,3507.81,0],["2020-04-17",3507.81,3507.81,3507.81,3507.81,0],["2020-04-20",3507.81,3507.81,3507.81,3507.81,0],["2020-04-21",3507.81,3507.81,3507.81,3507.81,0],["2020-04-22",3507.81,3507.81,3507.81,3507.81,0],["2020-04-23",3897.56,3897.56,3897.56,3897.56,100],["2020-04-24",3897.56,3897.56,3897.56,3897.56,0],["2020-04-27",3897.56,3897.56,3897.56,3897.56,0],["2020-04-28",3897.56,3897.56,3897.56,3897.56,0],["2020-04-29",3897.56,3897.56,3897.56,3897.56,0],["2020-05-04",3897.56,3897.56,3897.56,3897.56,0],["2020-05-05",3897.56,3897.56,3897.56,3897.56,0],["2020-05-06",3897.56,3897.56,3897.56,3897.56,0],["2020-05-07",3897.56,3897.56,3897.56,3897.56,0],["2020-05-08",3897.56,3897.56,3897.56,3897.56,0],["2020-05-11",3897.56,3897.56,3897.56,3897.56,0],["2020-05-12",3897.56,3897.56,3897.56,3897.56,0],["2020-05-13",3897.56,3897.56,3897.56,3897.56,0],["2020-05-14",3897.56,3897.56,3897.56,3897.56,0],["2020-05-15",3897.56,3897.56,3897.56,3897.56,0],["2020-05-18",3897.56,3897.56,3897.56,3897.56,0],["2020-05-19",3897.56,3897.56,3897.56,3897.56,0],["2020-05-20",3897.56,3897.56,3897.56,3897.56,0],["2020-05-21",3897.56,3897.56,3897.56,3897.56,0],["2020-05-22",3897.56,3897.56,3897.56,3897.56,0],["2020-05-25",3897.56,3897.56,3897.56,3897.56,0],["2020-05-26",3897.56,3897.56,3897.56,3897.56,0],["2020-05-27",3897.56,3897.56,3897.56,3897.56,0],["2020-05-28",3897.56,3897.56,3897.56,3897.56,0],["2020-05-29",3897.56,3897.56,3897.56,3897.56,0],["2020-06-01",3897.56,3897.56,3897.56,3897.56,0],["2020-06-02",3897.56,3897.56,3897.56,3897.56,0],["2020-06-03",3351.9,3351.9,3351.9,3351.9,200],["2020-06-04",3118.05,3118.05,3118.05,3118.05,200],["2020-06-05",3118.05,3118.05,3118.05,3118.05,0],["2020-06-08",3118.05,3118.05,3118.05,3118.05,800],["2020-06-09",3118.05,3118.05,3118.05,3118.05,0],["2020-06-10",2962.15,2962.15,2962.15,2962.15,500],["2020-06-11",2962.15,2962.15,2962.15,2962.15,0],["2020-06-12",3040.1,3040.1,3040.1,3040.1,500],["2020-06-15",3040.1,3040.1,3040.1,3040.1,0],["2020-06-16",3040.1,3040.1,3040.1,3040.1,0],["2020-06-17",3040.1,3118.05,3040.1,3118.05,500],["2020-06-18",3040.1,3040.1,2728.29,2728.29,1200],["2020-06-19",2884.2,2884.2,2884.2,2884.2,0],["2020-06-22",2884.2,2962.15,2884.2,2884.2,700],["2020-06-23",2884.2,2884.2,2884.2,2884.2,200],["2020-06-24",2884.2,2884.2,2884.2,2884.2,0],["2020-06-25",2884.2,2884.2,2884.2,2884.2,0],["2020-06-26",2884.2,2884.2,2884.2,2884.2,8800],["2020-06-29",3273.95,3273.95,3273.95,3273.95,300],["2020-06-30",3273.95,3273.95,3273.95,3273.95,0],["2020-07-01",3273.95,3273.95,3273.95,3273.95,0],["2020-07-02",3273.95,3273.95,3273.95,3273.95,0],["2020-07-03",3273.95,3273.95,3273.95,3273.95,0],["2020-07-06",3273.95,3273.95,3273.95,3273.95,0],["2020-07-07",3273.95,3273.95,3273.95,3273.95,0],["2020-07-08",3273.95,3273.95,3273.95,3273.95,0],["2020-07-09",3273.95,3273.95,3273.95,3273.95,181563],["2020-07-10",2884.2,2884.2,2884.2,2884.2,200],["2020-07-13",2884.2,2884.2,2884.2,2884.2,0],["2020-07-14",2884.2,2884.2,2884.2,2884.2,0],["2020-07-15",3118.05,3118.05,3118.05,3118.05,6400],["2020-07-16",3118.05,3118.05,3118.05,3118.05,0],["2020-07-17",3118.05,3118.05,3118.05,3118.05,0],["2020-07-20",3118.05,3118.05,3118.05,3118.05,0],["2020-07-21",3118.05,3118.05,3118.05,3118.05,0],["2020-07-22",3118.05,3118.05,3118.05,3118.05,5400],["2020-07-23",3118.05,3118.05,3118.05,3118.05,0],["2020-07-24",3118.05,3118.05,3118.05,3118.05,0],["2020-07-27",3118.05,3118.05,3118.05,3118.05,0],["2020-07-28",3118.05,3118.05,3118.05,3118.05,1500],["2020-07-29",3118.05,3118.05,3118.05,3118.05,0],["2020-07-30",3118.05,3118.05,3118.05,3118.05,0],["2020-07-31",3118.05,3118.05,3118.05,3118.05,0],["2020-08-03",3196.0,3196.0,3196.0,3196.0,10000],["2020-08-04",3196.0,3196.0,3196.0,3196.0,0],["2020-08-05",3196.0,3196.0,3196.0,3196.0,0],["2020-08-06",3196.0,3196.0,3196.0,3196.0,0],["2020-08-07",3196.0,3196.0,3196.0,3196.0,0],["2020-08-10",3196.0,3196.0,3196.0,3196.0,0],["2020-08-11",3196.0,3196.0,3196.0,3196.0,200567],["2020-08-12",3196.0,3196.0,3196.0,3196.0,0],["2020-08-13",3196.0,3196.0,3196.0,3196.0,0],["2020-08-14",3196.0,3196.0,3196.0,3196.0,0],["2020-08-17",3196.0,3196.0,3196.0,3196.0,0],["2020-08-18",3196.0,3196.0,3196.0,3196.0,0],["2020-08-19",3196.0,3196.0,3196.0,3196.0,0],["2020-08-20",3196.0,3196.0,3196.0,3196.0,0],["2020-08-21",3196.0,3196.0,3196.0,3196.0,0],["2020-08-24",2806.24,2806.24,2806.24,2806.24,200],["2020-08-25",2884.2,2884.2,2806.24,2806.24,2000],["2020-08-26",2884.2,2884.2,2884.2,2884.2,0],["2020-08-27",2884.2,2884.2,2884.2,2884.2,0],["2020-08-28",2884.2,2884.2,2884.2,2884.2,0],["2020-08-31",3040.1,3040.1,3040.1,3040.1,100],["2020-09-01",3040.1,3040.1,3040.1,3040.1,0],["2020-09-03",3040.1,3040.1,3040.1,3040.1,0],["2020-09-04",3040.1,3040.1,3040.1,3040.1,0],["2020-09-07",3040.1,3040.1,3040.1,3040.1,0],["2020-09-08",3040.1,3040.1,3040.1,3040.1,0],["2020-09-09",3040.1,3040.1,3040.1,3040.1,1000],["2020-09-10",3040.1,3040.1,3040.1,3040.1,0],["2020-09-11",3040.1,3040.1,3040.1,3040.1,0],["2020-09-14",3040.1,3040.1,3040.1,3040.1,0],["2020-09-15",3040.1,3040.1,3040.1,3040.1,0],["2020-09-16",3040.1,3118.05,3040.1,3118.05,1600],["2020-09-17",3118.05,3118.05,3118.05,3118.05,5000],["2020-09-18",3118.05,3118.05,3118.05,3118.05,0],["2020-09-21",3118.05,3118.05,3118.05,3118.05,0],["2020-09-22",3118.05,3118.05,3118.05,3118.05,0],["2020-09-23",3118.05,3118.05,3118.05,3118.05,0],["2020-09-24",3118.05,3118.05,3118.05,3118.05,5000],["2020-09-25",3118.05,3118.05,3118.05,3118.05,10000],["2020-09-28",3351.9,3585.76,3351.9,3585.76,6300],["2020-09-29",3585.76,3585.76,3585.76,3585.76,1000],["2020-09-30",3663.71,3663.71,3585.76,3585.76,7100],["2020-10-01",3585.76,3585.76,3585.76,3585.76,100],["2020-10-02",3585.76,3585.76,3585.76,3585.76,0],["2020-10-05",3585.76,3585.76,3585.76,3585.76,3200],["2020-10-06",3585.76,3585.76,3585.76,3585.76,100],["2020-10-07",3585.76,3585.76,3585.76,3585.76,1000],["2020-10-08",3585.76,3585.76,3507.81,3507.81,3900],["2020-10-09",3848.13,3848.13,3848.13,3848.13,100],["2020-10-12",3848.13,3848.13,3848.13,3848.13,0],["2020-10-13",3848.13,3848.13,3848.13,3848.13,0],["2020-10-14",3848.13,3848.13,3848.13,3848.13,0],["2020-10-15",3848.13,3848.13,3848.13,3848.13,0],["2020-10-16",3848.13,3848.13,3848.13,3848.13,0],["2020-10-19",3848.13,3848.13,3848.13,3848.13,0],["2020-10-20",3323.38,3323.38,3323.38,3323.38,500],["2020-10-21",3323.38,3323.38,3323.38,3323.38,0],["2020-10-22",3323.38,3323.38,3323.38,3323.38,0],["2020-10-23",3323.38,3323.38,3323.38,3323.38,0],["2020-10-26",3323.38,3323.38,3323.38,3323.38,200],["2020-10-27",3323.38,3323.38,3323.38,3323.38,0],["2020-10-28",3323.38,3323.38,3323.38,3323.38,0],["2020-10-29",3323.38,3323.38,2886.1,2886.1,6200],["2020-10-30",2973.55,2973.55,2973.55,2973.55,0],["2020-11-02",2973.55,2973.55,2973.55,2973.55,1000],["2020-11-03",3410.84,3410.84,3410.84,3410.84,100],["2020-11-04",3410.84,3410.84,3410.84,3410.84,1100],["2020-11-05",3410.84,3410.84,3410.84,3410.84,0],["2020-11-06",3410.84,3410.84,3410.84,3410.84,0],["2020-11-09",3410.84,3410.84,3410.84,3410.84,0],["2020-11-10",3410.84,3410.84,3410.84,3410.84,0],["2020-11-11",3410.84,3410.84,3410.84,3410.84,0],["2020-11-12",3410.84,3410.84,3410.84,3410.84,0],["2020-11-13",3410.84,3410.84,3410.84,3410.84,1200],["2020-11-16",3410.84,3410.84,3410.84,3410.84,200],["2020-11-17",3410.84,3410.84,3410.84,3410.84,200],["2020-11-18",3410.84,3498.3,3410.84,3498.3,200],["2020-11-19",3498.3,3498.3,3498.3,3498.3,0],["2020-11-20",3498.3,3498.3,3498.3,3498.3,0],["2020-11-23",3498.3,3498.3,3498.3,3498.3,0],["2020-11-24",3498.3,3498.3,3498.3,3498.3,0],["2020-11-25",3498.3,3498.3,3498.3,3498.3,0],["2020-11-26",3498.3,3498.3,3498.3,3498.3,0],["2020-11-27",3498.3,3498.3,3498.3,3498.3,0],["2020-11-30",3498.3,3498.3,3498.3,3498.3,0],["2020-12-01",3498.3,3498.3,3498.3,3498.3,0],["2020-12-02",3498.3,3498.3,3498.3,3498.3,0],["2020-12-03",3498.3,3498.3,3498.3,3498.3,0],["2020-12-04",3585.76,3585.76,3585.76,3585.76,2000],["2020-12-07",3585.76,3585.76,3585.76,3585.76,300],["2020-12-08",3585.76,3585.76,3585.76,3585.76,0],["2020-12-09",3585.76,3585.76,3585.76,3585.76,0],["2020-12-10",3585.76,3585.76,3585.76,3585.76,0],["2020-12-11",3585.76,3585.76,3585.76,3585.76,0],["2020-12-14",3585.76,3585.76,3585.76,3585.76,0],["2020-12-15",3585.76,3585.76,3585.76,3585.76,0],["2020-12-16",3673.21,3760.67,3673.21,3760.67,3900],["2020-12-17",3760.67,3760.67,3760.67,3760.67,0],["2020-12-18",3760.67,3760.67,3760.67,3760.67,0],["2020-12-21",3760.67,3760.67,3760.67,3760.67,0],["2020-12-22",3760.67,3760.67,3760.67,3760.67,0],["2020-12-23",3760.67,3760.67,3760.67,3760.67,0],["2020-12-24",3760.67,3760.67,3760.67,3760.67,0],["2020-12-25",3760.67,3760.67,3760.67,3760.67,0],["2020-12-28",3935.59,3935.59,3935.59,3935.59,10000],["2020-12-29",3498.3,4110.5,3498.3,4110.5,1100],["2020-12-30",3585.76,3585.76,3585.76,3585.76,100],["2020-12-31",3585.76,3585.76,3585.76,3585.76,0],["2021-01-04",3585.76,3585.76,3585.76,3585.76,500],["2021-01-05",3585.76,3585.76,3585.76,3585.76,200],["2021-01-06",3585.76,3585.76,3585.76,3585.76,0],["2021-01-07",3585.76,3585.76,3585.76,3585.76,0],["2021-01-08",4023.04,4023.04,4023.04,4023.04,10000],["2021-01-11",4023.04,4023.04,4023.04,4023.04,0],["2021-01-12",4023.04,4023.04,4023.04,4023.04,0],["2021-01-13",4023.04,4023.04,4023.04,4023.04,0],["2021-01-14",4023.04,4023.04,4023.04,4023.04,0],["2021-01-15",4023.04,4023.04,4023.04,4023.04,0],["2021-01-18",4023.04,4023.04,4023.04,4023.04,200],["2021-01-19",4285.42,4285.42,4285.42,4285.42,100],["2021-01-20",4285.42,4285.42,4285.42,4285.42,100],["2021-01-21",4197.96,4197.96,4197.96,4197.96,3000],["2021-01-22",4197.96,4197.96,4197.96,4197.96,0],["2021-01-25",4197.96,4197.96,4197.96,4197.96,0],["2021-01-26",4197.96,4197.96,4197.96,4197.96,0],["2021-01-27",4197.96,4197.96,4197.96,4197.96,0],["2021-01-28",3760.67,3760.67,3760.67,3760.67,2000],["2021-01-29",3760.67,3760.67,3760.67,3760.67,0],["2021-02-01",3760.67,3760.67,3760.67,3760.67,0],["2021-02-02",4285.42,4285.42,4285.42,4285.42,100],["2021-02-03",4285.42,4285.42,4285.42,4285.42,0],["2021-02-04",4285.42,4285.42,4285.42,4285.42,0],["2021-02-05",4285.42,4285.42,4285.42,4285.42,0],["2021-02-08",4285.42,4285.42,4285.42,4285.42,0],["2021-02-09",4285.42,4285.42,4285.42,4285.42,0],["2021-02-17",4285.42,4285.42,4285.42,4285.42,0],["2021-02-18",4285.42,4285.42,4285.42,4285.42,300],["2021-02-19",4285.42,4285.42,4285.42,4285.42,0],["2021-02-22",4285.42,4285.42,4285.42,4285.42,0],["2021-02-23",4635.25,4635.25,4635.25,4635.25,200],["2021-02-24",4635.25,4635.25,4635.25,4635.25,0],["2021-02-25",4635.25,4635.25,4635.25,4635.25,0],["2021-02-26",4635.25,4635.25,4635.25,4635.25,0],["2021-03-01",4635.25,4635.25,4635.25,4635.25,0],["2021-03-02",4635.25,4635.25,4635.25,4635.25,0],["2021-03-03",4635.25,4635.25,4635.25,4635.25,0],["2021-03-04",4635.25,4635.25,4635.25,4635.25,0],["2021-03-05",4635.25,4635.25,4635.25,4635.25,0],["2021-03-08",4635.25,4635.25,4635.25,4635.25,200],["2021-03-09",4635.25,4635.25,4635.25,4635.25,0],["2021-03-10",4635.25,4635.25,4635.25,4635.25,0],["2021-03-11",4635.25,4635.25,4635.25,4635.25,1000],["2021-03-12",4635.25,4635.25,4635.25,4635.25,0],["2021-03-15",4635.25,4635.25,4635.25,4635.25,0],["2021-03-16",4635.25,4635.25,4635.25,4635.25,0],["2021-03-17",4635.25,4635.25,4635.25,4635.25,0],["2021-03-18",4635.25,4635.25,4635.25,4635.25,0],["2021-03-19",4635.25,4635.25,4635.25,4635.25,0],["2021-03-22",4635.25,4635.25,4635.25,4635.25,0],["2021-03-23",4635.25,4635.25,4635.25,4635.25,0],["2021-03-24",5072.53,5072.53,5072.53,5072.53,200],["2021-03-25",5072.53,5072.53,5072.53,5072.53,0],["2021-03-26",5072.53,5072.53,5072.53,5072.53,0],["2021-03-29",4372.87,4372.87,4372.87,4372.87,100],["2021-03-30",4372.87,4372.87,4372.87,4372.87,0],["2021-03-31",4372.87,4372.87,4372.87,4372.87,0],["2021-04-01",4372.87,4372.87,4372.87,4372.87,0],["2021-04-02",4372.87,4372.87,4372.87,4372.87,0],["2021-04-05",4372.87,4372.87,4372.87,4372.87,0],["2021-04-06",4372.87,4372.87,4372.87,4372.87,0],["2021-04-07",4985.08,4985.08,4985.08,4985.08,1300],["2021-04-08",5684.74,5684.74,5684.74,5684.74,200],["2021-04-09",6471.85,6471.85,6471.85,6471.85,1200],["2021-04-12",5509.82,6996.6,5509.82,5509.82,8300],["2021-04-13",5509.82,5509.82,5509.82,5509.82,1100],["2021-04-14",5509.82,5509.82,5509.82,5509.82,0],["2021-04-15",5509.82,5509.82,5509.82,5509.82,0],["2021-04-16",5509.82,5509.82,5509.82,5509.82,0],["2021-04-19",4722.7,5509.82,4722.7,5509.82,700],["2021-04-20",4985.08,4985.08,4985.08,4985.08,0],["2021-04-22",4985.08,4985.08,4985.08,4985.08,0],["2021-04-23",4985.08,4985.08,4985.08,4985.08,500],["2021-04-26",4985.08,4985.08,4985.08,4985.08,0],["2021-04-27",4985.08,4985.08,4985.08,4985.08,0],["2021-04-28",4985.08,4985.08,4985.08,4985.08,0],["2021-04-29",4985.08,4985.08,4985.08,4985.08,0],["2021-05-04",4372.87,4372.87,4372.87,4372.87,4400],["2021-05-05",4372.87,4372.87,4372.87,4372.87,0],["2021-05-06",4372.87,4372.87,4372.87,4372.87,0],["2021-05-07",4372.87,4372.87,4372.87,4372.87,0],["2021-05-10",4372.87,4372.87,4372.87,4372.87,0],["2021-05-11",4372.87,4372.87,4372.87,4372.87,0],["2021-05-12",4372.87,4372.87,4372.87,4372.87,0],["2021-05-13",4372.87,4372.87,4372.87,4372.87,0],["2021-05-14",4372.87,4372.87,4372.87,4372.87,0],["2021-05-17",4372.87,4372.87,4372.87,4372.87,0],["2021-05-18",4372.87,4372.87,4372.87,4372.87,0],["2021-05-19",4372.87,4372.87,4372.87,4372.87,200],["2021-05-20",4372.87,4372.87,4372.87,4372.87,0],["2021-05-21",4372.87,4372.87,4372.87,4372.87,0],["2021-05-24",4372.87,4372.87,4372.87,4372.87,0],["2021-05-25",4372.87,4372.87,4372.87,4372.87,0],["2021-05-26",4372.87,4372.87,4372.87,4372.87,0],["2021-05-27",4372.87,4372.87,4372.87,4372.87,0],["2021-05-28",4372.87,4372.87,4372.87,4372.87,0],["2021-05-31",4372.87,4372.87,4372.87,4372.87,100],["2021-06-01",4372.87,4372.87,4372.87,4372.87,0],["2021-06-02",4372.87,4372.87,4372.87,4372.87,0],["2021-06-03",4372.87,4372.87,4372.87,4372.87,0],["2021-06-04",4547.79,4547.79,4547.79,4547.79,3800],["2021-06-07",4547.79,4547.79,4547.79,4547.79,3100],["2021-06-08",4547.79,4547.79,4547.79,4547.79,6900],["2021-06-09",4547.79,4547.79,4547.79,4547.79,100],["2021-06-10",4547.79,4547.79,4547.79,4547.79,0],["2021-06-11",4547.79,4547.79,4547.79,4547.79,1000],["2021-06-14",4547.79,4547.79,4547.79,4547.79,0],["2021-06-15",4547.79,4547.79,4547.79,4547.79,0],["2021-06-16",4547.79,4547.79,4547.79,4547.79,600],["2021-06-17",4722.7,4722.7,4722.7,4722.7,1000],["2021-06-18",4547.79,4547.79,4110.5,4110.5,200],["2021-06-21",4372.87,4372.87,4372.87,4372.87,0],["2021-06-22",4372.87,4372.87,4372.87,4372.87,0],["2021-06-23",4372.87,4372.87,4372.87,4372.87,0],["2021-06-24",4372.87,4372.87,4372.87,4372.87,0],["2021-06-25",4372.87,4372.87,4372.87,4372.87,0],["2021-06-28",4547.79,4547.79,4547.79,4547.79,1000],["2021-06-29",4547.79,4547.79,4547.79,4547.79,0],["2021-06-30",4197.96,4197.96,4197.96,4197.96,100],["2021-07-01",4810.16,4810.16,4810.16,4810.16,400],["2021-07-02",5509.82,5509.82,5509.82,5509.82,3100],["2021-07-05",6296.94,6296.94,5334.91,5859.65,17300],["2021-07-06",5859.65,5859.65,5859.65,5859.65,400],["2021-07-07",4985.08,4985.08,4985.08,4985.08,2100],["2021-07-08",4897.62,4897.62,4285.42,4372.87,5200],["2021-07-09",4460.33,4460.33,4460.33,4460.33,0],["2021-07-12",4460.33,4460.33,4460.33,4460.33,7000],["2021-07-13",4460.33,4460.33,4460.33,4460.33,100],["2021-07-14",4460.33,4460.33,4460.33,4460.33,0],["2021-07-15",4460.33,4460.33,4460.33,4460.33,0],["2021-07-16",5072.53,5072.53,5072.53,5072.53,500],["2021-07-19",5072.53,5072.53,5072.53,5072.53,0],["2021-07-20",5072.53,5072.53,5072.53,5072.53,0],["2021-07-21",5072.53,5072.53,5072.53,5072.53,0],["2021-07-22",5247.45,5509.82,5247.45,5509.82,1000],["2021-07-23",5422.36,5422.36,5422.36,5422.36,0],["2021-07-26",5422.36,5422.36,5422.36,5422.36,0],["2021-07-27",5422.36,5422.36,5422.36,5422.36,0],["2021-07-28",5422.36,5422.36,5422.36,5422.36,0],["2021-07-29",5684.74,5684.74,5684.74,5684.74,500],["2021-07-30",5684.74,5684.74,5684.74,5684.74,0],["2021-08-02",5684.74,5684.74,5684.74,5684.74,0],["2021-08-03",5684.74,5684.74,5684.74,5684.74,9900],["2021-08-04",5684.74,5684.74,5684.74,5684.74,0],["2021-08-05",5684.74,5684.74,5684.74,5684.74,0],["2021-08-06",5684.74,5684.74,5684.74,5684.74,0],["2021-08-09",5684.74,5684.74,5684.74,5684.74,0],["2021-08-10",5247.45,5247.45,5247.45,5247.45,1000],["2021-08-11",5247.45,5247.45,5247.45,5247.45,0],["2021-08-12",5247.45,5247.45,5247.45,5247.45,0],["2021-08-13",5247.45,5247.45,5247.45,5247.45,0],["2021-08-16",5247.45,5247.45,5247.45,5247.45,0],["2021-08-17",5247.45,5247.45,5247.45,5247.45,0],["2021-08-18",5247.45,5247.45,5247.45,5247.45,0],["2021-08-19",5247.45,5247.45,5247.45,5247.45,0],["2021-08-20",5684.74,5684.74,5684.74,5684.74,10500],["2021-08-23",5684.74,5684.74,5684.74,5684.74,0],["2021-08-24",5684.74,5684.74,5684.74,5684.74,4000],["2021-08-25",5684.74,5684.74,5684.74,5684.74,0],["2021-08-26",5684.74,5684.74,5684.74,5684.74,0],["2021-08-27",5684.74,5684.74,5684.74,5684.74,0],["2021-08-30",5684.74,5684.74,5684.74,5684.74,0],["2021-08-31",5684.74,5684.74,5684.74,5684.74,0],["2021-09-01",5684.74,5684.74,5684.74,5684.74,0],["2021-09-06",5684.74,5684.74,5684.74,5684.74,0],["2021-09-07",5684.74,5684.74,5684.74,5684.74,0],["2021-09-08",5684.74,5684.74,5684.74,5684.74,0],["2021-09-09",5684.74,5684.74,5684.74,5684.74,0],["2021-09-10",5684.74,5684.74,5684.74,5684.74,0],["2021-09-13",5684.74,5684.74,5684.74,5684.74,4600],["2021-09-14",5684.74,5684.74,5684.74,5684.74,0],["2021-09-15",5684.74,5684.74,5684.74,5684.74,0],["2021-09-16",5684.74,5684.74,5684.74,5684.74,0],["2021-09-17",5684.74,5684.74,5684.74,5684.74,0],["2021-09-20",5684.74,5684.74,5684.74,5684.74,500],["2021-09-21",5684.74,5684.74,5684.74,5684.74,0],["2021-09-22",6122.02,6122.02,6122.02,6122.02,1500],["2021-09-23",6122.02,6122.02,6122.02,6122.02,0],["2021-09-24",6122.02,6122.02,6122.02,6122.02,0],["2021-09-27",6122.02,6122.02,6122.02,6122.02,0],["2021-09-28",6122.02,6122.02,6122.02,6122.02,0],["2021-09-29",6122.02,6122.02,6122.02,6122.02,0],["2021-09-30",6122.02,6122.02,6122.02,6122.02,0],["2021-10-01",6122.02,6122.02,6122.02,6122.02,0],["2021-10-04",6122.02,6122.02,6122.02,6122.02,0],["2021-10-05",6122.02,6122.02,6122.02,6122.02,0],["2021-10-06",6122.02,6122.02,6122.02,6122.02,0],["2021-10-07",6122.02,6122.02,6122.02,6122.02,0],["2021-10-08",6122.02,6122.02,6122.02,6122.02,30000],["2021-10-11",5597.28,5597.28,5597.28,5597.28,1000],["2021-10-12",5597.28,5597.28,5597.28,5597.28,0],["2021-10-13",5597.28,5597.28,5597.28,5597.28,0],["2021-10-14",5597.28,5597.28,5597.28,5597.28,0],["2021-10-15",5597.28,5597.28,5597.28,5597.28,0],["2021-10-18",5597.28,5597.28,5597.28,5597.28,0],["2021-10-19",5597.28,5597.28,5597.28,5597.28,0],["2021-10-20",5597.28,5597.28,5597.28,5597.28,0],["2021-10-21",5597.28,5597.28,5597.28,5597.28,0],["2021-10-22",5597.28,5597.28,5597.28,5597.28,0],["2021-10-25",5597.28,5597.28,5597.28,5597.28,0],["2021-10-26",5684.74,5684.74,5684.74,5684.74,600],["2021-10-27",5684.74,5684.74,5684.74,5684.74,0],["2021-10-28",5684.74,5684.74,5684.74,5684.74,0],["2021-10-29",6122.02,6122.02,6122.02,6122.02,900],["2021-11-01",6296.94,6821.68,6296.94,6821.68,1800],["2021-11-02",7433.89,7521.34,7433.89,7521.34,1000],["2021-11-03",8483.38,8483.38,8483.38,8483.38,18800],["2021-11-04",9707.78,9707.78,9707.78,9707.78,33900],["2021-11-05",11107.1,11107.1,11107.1,11107.1,44000],["2021-11-08",12768.79,12768.79,12768.79,12768.79,8900],["2021-11-09",14605.4,14605.4,14605.4,14605.4,56100],["2021-11-10",16791.84,16791.84,16791.84,16791.84,34300],["2021-11-11",19306.12,19306.12,19306.12,19306.12,11500],["2021-11-12",22179.59,22179.59,16432.65,22179.59,185800],["2021-11-15",23795.92,23795.92,18048.98,19755.1,137300],["2021-11-16",20293.88,20293.88,18138.78,18138.78,103000],["2021-11-17",17959.18,18138.78,15804.08,15804.08,61600],["2021-11-18",13559.18,13559.18,13559.18,13559.18,48000],["2021-11-19",11583.67,15534.69,11583.67,14457.14,352600],["2021-11-22",14457.14,14457.14,14457.14,14457.14,47700],["2021-11-23",16612.24,16612.24,16432.65,16612.24,77400],["2021-11-24",16612.24,17959.18,14457.14,16881.63,163100],["2021-11-25",15804.08,17510.2,15624.49,17061.22,65300],["2021-11-26",17061.22,17061.22,16163.27,16522.45,91200],["2021-11-29",14187.76,16522.45,14187.76,15085.71,93100],["2021-11-30",15714.29,16163.27,14816.33,15265.31,69800],["2021-12-01",16612.24,17600.0,14367.35,15085.71,67100],["2021-12-02",14277.55,15714.29,13918.37,14816.33,183300],["2021-12-03",15085.71,15265.31,14187.76,14187.76,199400],["2021-12-06",14367.35,14367.35,12840.82,12840.82,73000],["2021-12-07",13469.39,13469.39,11763.27,12661.22,93200],["2021-12-08",12391.84,13200.0,12391.84,12751.02,43700],["2021-12-09",13379.59,13379.59,12032.65,12391.84,39700],["2021-12-10",12302.04,12302.04,11583.67,11942.86,37800],["2021-12-13",11942.86,12481.63,11404.08,11853.06,39600],["2021-12-14",11853.06,12302.04,11404.08,11583.67,60200],["2021-12-15",11673.47,11942.86,11224.49,11853.06,93600],["2021-12-16",11673.47,12122.45,11583.67,11763.27,41700],["2021-12-17",12302.04,12302.04,11673.47,11673.47,36700],["2021-12-20",11763.27,11763.27,11224.49,11314.29,21300],["2021-12-21",11583.67,13200.0,10865.31,12571.43,197900],["2021-12-22",12571.43,13559.18,12571.43,13559.18,99300],["2021-12-23",13469.39,13559.18,12571.43,13379.59,30600],["2021-12-24",13379.59,13379.59,12122.45,12391.84,39700],["2021-12-27",12571.43,12571.43,11404.08,12032.65,73300],["2021-12-28",11673.47,11763.27,11673.47,11673.47,66200],["2021-12-29",11673.47,12122.45,11493.88,11673.47,12900],["2021-12-30",11673.47,11853.06,11404.08,11853.06,25000],["2021-12-31",11673.47,11853.06,11404.08,11583.67,24900],["2022-01-04",11853.06,11853.06,11493.88,11583.67,38900],["2022-01-05",11583.67,12571.43,11404.08,12302.04,83100],["2022-01-06",12122.45,12571.43,12122.45,12302.04,58400],["2022-01-07",12302.04,14008.16,12212.24,14008.16,210400],["2022-01-10",15355.1,15355.1,15355.1,15355.1,87000],["2022-01-11",17600.0,17600.0,17600.0,17600.0,115800],["2022-01-12",20204.08,20204.08,14995.92,15444.9,402100],["2022-01-13",16163.27,16163.27,14277.55,14277.55,51500],["2022-01-14",12751.02,16163.27,12751.02,14457.14,81700],["2022-01-17",14097.96,14097.96,12032.65,12032.65,70400],["2022-01-18",11224.49,11224.49,10685.71,10685.71,79100],["2022-01-19",9877.55,11493.88,9159.18,10595.92,32800],["2022-01-20",9877.55,11314.29,9877.55,11314.29,31400],["2022-01-21",12122.45,12571.43,12122.45,12571.43,30200],["2022-01-24",12661.22,14367.35,12122.45,12751.02,107400],["2022-01-25",12930.61,13020.41,12571.43,12930.61,21400],["2022-01-26",12571.43,12571.43,11044.9,11583.67,25600],["2022-01-27",11673.47,12481.63,10865.31,11134.69,16600],["2022-01-28",11404.08,11942.86,11044.9,11314.29,15800],["2022-02-07",11314.29,12481.63,11314.29,12032.65,13800],["2022-02-08",12032.65,12122.45,11044.9,11673.47,13300],["2022-02-09",11314.29,12302.04,11314.29,12212.24,47800],["2022-02-10",12302.04,12302.04,12122.45,12302.04,16100],["2022-02-11",12122.45,12122.45,11673.47,11673.47,15400],["2022-02-14",11314.29,11583.67,11314.29,11493.88,17200],["2022-02-15",11404.08,11673.47,11404.08,11673.47,8700],["2022-02-16",12122.45,12122.45,11493.88,11673.47,19800],["2022-02-17",11673.47,11942.86,11404.08,11673.47,22400],["2022-02-18",11583.67,11853.06,11314.29,11673.47,15900],["2022-02-21",11673.47,12212.24,11404.08,12212.24,33500],["2022-02-22",11673.47,12122.45,11673.47,11673.47,19600],["2022-02-23",10955.1,11853.06,10955.1,11673.47,19600],["2022-02-24",11583.67,11673.47,10775.51,11224.49,58200],["2022-02-25",11314.29,11493.88,11134.69,11314.29,18800],["2022-02-28",11224.49,11224.49,10865.31,11134.69,16600],["2022-03-01",10865.31,11134.69,10865.31,11134.69,29400],["2022-03-02",10955.1,11583.67,10955.1,11044.9,33100],["2022-03-03",11493.88,11493.88,10865.31,11224.49,30600],["2022-03-04",11224.49,11493.88,10955.1,11314.29,36100],["2022-03-07",11314.29,12302.04,11044.9,12122.45,86100],["2022-03-08",12122.45,12930.61,11673.47,12571.43,129000],["2022-03-09",12571.43,12661.22,11853.06,12391.84,60800],["2022-03-10",12391.84,12391.84,11853.06,12122.45,55400],["2022-03-11",11853.06,11942.86,11583.67,11763.27,60700],["2022-03-14",12122.45,12122.45,11224.49,11404.08,40200],["2022-03-15",11404.08,12032.65,11314.29,11853.06,52000],["2022-03-16",11853.06,11853.06,11583.67,11583.67,25900],["2022-03-17",11763.27,11763.27,11583.67,11583.67,30800],["2022-03-18",11673.47,12122.45,11493.88,12122.45,88100],["2022-03-21",12571.43,12661.22,11942.86,12122.45,40200],["2022-03-22",12571.43,12571.43,11763.27,12032.65,31400],["2022-03-23",11853.06,12032.65,11763.27,11942.86,41100],["2022-03-24",11853.06,12571.43,11853.06,12122.45,58600],["2022-03-25",12212.24,12212.24,11853.06,12032.65,29900],["2022-03-28",12122.45,12212.24,11763.27,11942.86,40500],["2022-03-29",11942.86,12481.63,11763.27,12122.45,72700],["2022-03-30",11942.86,12481.63,11763.27,12032.65,32300],["2022-03-31",12212.24,12212.24,11763.27,11942.86,27900],["2022-04-01",11314.29,12032.65,11044.9,11763.27,19600],["2022-04-04",11763.27,11853.06,11673.47,11673.47,13600],["2022-04-05",11673.47,11763.27,11404.08,11493.88,23600],["2022-04-06",11493.88,11583.67,11314.29,11493.88,25200],["2022-04-07",11404.08,11404.08,11044.9,11314.29,29400],["2022-04-08",11763.27,11763.27,10865.31,11404.08,6600],["2022-04-12",12032.65,12032.65,9877.55,11314.29,16700],["2022-04-13",10685.71,11493.88,9787.76,11314.29,23200],["2022-04-14",10326.53,10775.51,9967.35,10326.53,9000],["2022-04-15",10775.51,10775.51,9967.35,10326.53,5600],["2022-04-18",10685.71,10685.71,9159.18,9159.18,9100],["2022-04-19",10057.14,10057.14,8530.61,8530.61,23100],["2022-04-20",8171.43,8530.61,7363.27,7363.27,41200],["2022-04-21",6644.9,6644.9,6285.71,6285.71,24300],["2022-04-22",5387.76,7093.88,5387.76,5746.94,71100],["2022-04-25",6285.71,6555.1,6285.71,6555.1,19900],["2022-04-26",7093.88,7363.27,6824.49,7363.27,52900],["2022-04-27",7363.27,8171.43,7363.27,7991.84,24300],["2022-04-28",7991.84,8889.8,7991.84,8351.02,44100],["2022-04-29",8351.02,8620.41,7632.65,8530.61,34800],["2022-05-04",7902.04,8081.63,7722.45,7812.24,5900],["2022-05-05",7991.84,8081.63,7542.86,7542.86,16600],["2022-05-06",7722.45,7722.45,6734.69,6734.69,6300],["2022-05-09",6734.69,6824.49,6195.92,6375.51,17000],["2022-05-10",6106.12,7093.88,6106.12,6734.69,7500],["2022-05-11",7093.88,7093.88,6644.9,6734.69,7300],["2022-05-12",6644.9,6644.9,6195.92,6195.92,5700],["2022-05-13",6106.12,6465.31,5746.94,5746.94,21600],["2022-05-16",7004.08,7004.08,6106.12,6195.92,4800],["2022-05-17",6824.49,7004.08,6465.31,6824.49,7700],["2022-05-18",6824.49,6824.49,6555.1,6734.69,8200],["2022-05-19",6555.1,6555.1,6465.31,6465.31,6100],["2022-05-20",6465.31,6734.69,6375.51,6465.31,9700],["2022-05-23",6375.51,6465.31,6285.71,6465.31,1300],["2022-05-24",6375.51,6465.31,6375.51,6375.51,1300],["2022-05-25",6375.51,6824.49,6375.51,6824.49,7500],["2022-05-26",6555.1,6555.1,6465.31,6555.1,1100],["2022-05-27",6465.31,6555.1,6375.51,6555.1,14700],["2022-05-30",6375.51,6555.1,6285.71,6555.1,21900],["2022-05-31",6465.31,6734.69,6465.31,6555.1,4000],["2022-06-01",6555.1,6644.9,6465.31,6465.31,8900],["2022-06-02",6644.9,6644.9,6375.51,6375.51,4500],["2022-06-03",6465.31,6465.31,6285.71,6375.51,10100],["2022-06-06",6375.51,6375.51,6195.92,6195.92,10400],["2022-06-07",6285.71,6285.71,6195.92,6195.92,11400],["2022-06-08",6195.92,6465.31,6195.92,6195.92,3300],["2022-06-09",6285.71,6285.71,6285.71,6285.71,700],["2022-06-10",6465.31,6644.9,6195.92,6195.92,4100],["2022-06-13",6195.92,6195.92,6106.12,6106.12,5700],["2022-06-14",6106.12,6106.12,5477.55,6106.12,5700],["2022-06-15",6375.51,6375.51,5657.14,5657.14,3300],["2022-06-16",5657.14,6195.92,5567.35,5567.35,27800],["2022-06-17",5297.96,6016.33,4938.78,6016.33,5700],["2022-06-20",5836.73,5836.73,5836.73,5836.73,100],["2022-06-21",6285.71,6285.71,5028.57,5387.76,9700],["2022-06-22",5297.96,5746.94,5297.96,5297.96,4900],["2022-06-23",5477.55,5477.55,4938.78,5387.76,6100],["2022-06-24",5387.76,5387.76,4938.78,4938.78,10700],["2022-06-27",4848.98,5118.37,4759.18,4759.18,7300],["2022-06-28",4938.78,5208.16,4938.78,4938.78,3200],["2022-06-29",5028.57,5028.57,4938.78,5028.57,17700],["2022-06-30",5028.57,5028.57,5028.57,5028.57,8100],["2022-07-01",5028.57,5028.57,5028.57,5028.57,1400],["2022-07-04",5297.96,5297.96,5028.57,5028.57,3000],["2022-07-05",5028.57,5028.57,4938.78,4938.78,5300],["2022-07-06",5118.37,5297.96,5118.37,5208.16,1600],["2022-07-07",5208.16,5208.16,5028.57,5028.57,1300],["2022-07-08",5028.57,5297.96,5028.57,5297.96,3000],["2022-07-11",5118.37,5118.37,4938.78,4938.78,3200],["2022-07-12",4938.78,4938.78,4938.78,4938.78,700],["2022-07-13",5028.57,5118.37,4848.98,5118.37,1700],["2022-07-14",5028.57,5208.16,5028.57,5208.16,2700],["2022-07-15",5208.16,5208.16,5118.37,5208.16,3300],["2022-07-18",5297.96,5297.96,5208.16,5297.96,2700],["2022-07-19",5208.16,5208.16,5208.16,5208.16,600],["2022-07-20",5208.16,5208.16,5118.37,5118.37,2500],["2022-07-21",5028.57,5118.37,5028.57,5118.37,2400],["2022-07-22",5208.16,5297.96,5208.16,5297.96,3200],["2022-07-25",5477.55,5926.53,5297.96,5387.76,2700],["2022-07-26",5118.37,5118.37,5118.37,5118.37,800],["2022-07-27",4938.78,5208.16,4938.78,5118.37,1200],["2022-07-28",5118.37,5118.37,5118.37,5118.37,700],["2022-07-29",5297.96,5297.96,5118.37,5118.37,200],["2022-08-01",5118.37,5208.16,4848.98,5208.16,7300],["2022-08-02",5028.57,5208.16,5028.57,5208.16,8100],["2022-08-03",5118.37,5208.16,5118.37,5118.37,1100],["2022-08-04",5208.16,5387.76,5208.16,5297.96,6300],["2022-08-05",5387.76,5387.76,5208.16,5208.16,2000],["2022-08-08",5657.14,5657.14,5387.76,5657.14,18400],["2022-08-09",5746.94,6285.71,5567.35,5657.14,22700],["2022-08-10",5746.94,5746.94,5657.14,5657.14,12900],["2022-08-11",5657.14,5746.94,5297.96,5657.14,8500],["2022-08-12",5746.94,5746.94,5657.14,5657.14,1000],["2022-08-15",5746.94,5746.94,5746.94,5746.94,0],["2022-08-16",5567.35,5567.35,5208.16,5208.16,3500],["2022-08-17",5746.94,5746.94,5387.76,5387.76,2700],["2022-08-18",5387.76,5387.76,5387.76,5387.76,200],["2022-08-19",5387.76,5567.35,5387.76,5477.55,8700],["2022-08-22",5477.55,5657.14,5387.76,5477.55,15300],["2022-08-23",5477.55,5477.55,5477.55,5477.55,4100],["2022-08-24",5477.55,5567.35,5477.55,5567.35,6000],["2022-08-25",5657.14,5657.14,5387.76,5477.55,3700],["2022-08-26",5477.55,5477.55,5477.55,5477.55,4900],["2022-08-29",5567.35,5567.35,5387.76,5387.76,15000],["2022-08-30",5387.76,5567.35,5387.76,5567.35,9100],["2022-08-31",5477.55,5477.55,5297.96,5297.96,10000],["2022-09-05",5387.76,5387.76,5387.76,5387.76,400],["2022-09-06",5387.76,5387.76,5387.76,5387.76,4700],["2022-09-07",5567.35,5567.35,5387.76,5387.76,13100],["2022-09-08",5387.76,5387.76,5387.76,5387.76,6900],["2022-09-09",5567.35,5567.35,5387.76,5387.76,8900],["2022-09-12",5477.55,5657.14,5387.76,5477.55,15900],["2022-09-13",5477.55,5477.55,5477.55,5477.55,1100],["2022-09-14",5387.76,5387.76,5297.96,5297.96,7400],["2022-09-15",5297.96,5387.76,5297.96,5387.76,10700],["2022-09-16",5297.96,5297.96,5297.96,5297.96,0],["2022-09-19",5297.96,5297.96,5297.96,5297.96,7300],["2022-09-20",5297.96,5477.55,5297.96,5477.55,3300],["2022-09-21",5387.76,5567.35,5387.76,5567.35,1500],["2022-09-22",5567.35,5567.35,5387.76,5387.76,1800],["2022-09-23",5387.76,5387.76,5387.76,5387.76,2900],["2022-09-26",5567.35,5567.35,5297.96,5297.96,4800],["2022-09-27",5297.96,5567.35,5297.96,5567.35,1000],["2022-09-28",5297.96,5567.35,5297.96,5567.35,13300],["2022-09-29",5387.76,5567.35,5387.76,5567.35,1000],["2022-09-30",5297.96,5387.76,5297.96,5297.96,10700],["2022-10-03",5208.16,5208.16,5208.16,5208.16,3400],["2022-10-04",5387.76,5387.76,5208.16,5297.96,3400],["2022-10-05",5208.16,5567.35,5208.16,5387.76,6200],["2022-10-06",5477.55,5477.55,5208.16,5208.16,6000],["2022-10-07",5567.35,5567.35,5028.57,5387.76,36400],["2022-10-10",5297.96,5387.76,5297.96,5387.76,2000],["2022-10-11",5477.55,5477.55,4579.59,5118.37,11500],["2022-10-12",5208.16,5297.96,5208.16,5297.96,600],["2022-10-13",5208.16,5208.16,5208.16,5208.16,500],["2022-10-14",5208.16,5387.76,5028.57,5028.57,1400],["2022-10-17",5297.96,5297.96,5297.96,5297.96,400],["2022-10-18",5208.16,5657.14,5208.16,5387.76,16700],["2022-10-19",5387.76,5387.76,5387.76,5387.76,0],["2022-10-20",5297.96,6195.92,5297.96,5387.76,49500],["2022-10-21",5836.73,5836.73,5208.16,5208.16,6000],["2022-10-24",5118.37,5387.76,4669.39,5297.96,28200],["2022-10-25",4669.39,5118.37,4669.39,5028.57,4900],["2022-10-26",4489.8,4489.8,4489.8,4489.8,3800],["2022-10-27",4938.78,5118.37,4759.18,4759.18,12300],["2022-10-28",5118.37,5387.76,4848.98,5297.96,13000],["2022-10-31",5387.76,5387.76,5387.76,5387.76,100],["2022-11-01",5387.76,5387.76,5387.76,5387.76,100],["2022-11-02",5028.57,5028.57,4938.78,4938.78,3300],["2022-11-03",4938.78,4938.78,4938.78,4938.78,0],["2022-11-04",4848.98,4848.98,4669.39,4669.39,1200],["2022-11-07",4669.39,5118.37,4489.8,5118.37,22300],["2022-11-08",4579.59,5028.57,4579.59,4759.18,9200],["2022-11-09",4489.8,4489.8,4220.41,4220.41,19400],["2022-11-10",4848.98,4848.98,3681.63,4759.18,4800],["2022-11-11",3861.22,3861.22,3681.63,3681.63,4300],["2022-11-14",4220.41,4310.2,4220.41,4220.41,700],["2022-11-15",3591.84,3591.84,3591.84,3591.84,1300],["2022-11-16",4040.82,4040.82,3053.06,3053.06,38600],["2022-11-17",3053.06,3591.84,3053.06,3591.84,400],["2022-11-18",3142.86,3412.24,3053.06,3412.24,13400],["2022-11-21",3412.24,3412.24,3412.24,3412.24,2300],["2022-11-22",3053.06,3412.24,2963.27,3232.65,41400],["2022-11-23",3053.06,3053.06,3053.06,3053.06,3900],["2022-11-24",3053.06,3053.06,2963.27,2963.27,23100],["2022-11-25",3053.06,3322.45,3053.06,3322.45,48500],["2022-11-28",3412.24,3771.43,3412.24,3771.43,15200],["2022-11-29",4040.82,4310.2,4040.82,4310.2,28200],["2022-11-30",4848.98,4848.98,4669.39,4848.98,41400],["2022-12-01",5387.76,5567.35,5387.76,5567.35,40100],["2022-12-02",6375.51,6375.51,4848.98,5567.35,46300],["2022-12-05",5657.14,6195.92,5387.76,5477.55,18800],["2022-12-06",5118.37,5208.16,4759.18,4759.18,16200],["2022-12-07",5387.76,5387.76,4310.2,4310.2,17700],["2022-12-08",4040.82,5028.57,4040.82,4938.78,12100],["2022-12-09",5567.35,5567.35,4489.8,4938.78,8500],["2022-12-12",4579.59,4938.78,4579.59,4938.78,6200],["2022-12-13",4669.39,4848.98,4669.39,4848.98,400],["2022-12-14",4848.98,5208.16,4759.18,4759.18,3400],["2022-12-15",4848.98,4848.98,4848.98,4848.98,100],["2022-12-16",4848.98,4848.98,4848.98,4848.98,0],["2022-12-19",4848.98,4848.98,4848.98,4848.98,0],["2022-12-20",4310.2,4669.39,4130.61,4669.39,6200],["2022-12-21",4220.41,4220.41,4220.41,4220.41,300],["2022-12-22",4220.41,4220.41,3861.22,4220.41,4300],["2022-12-23",3412.24,3412.24,3412.24,3412.24,400],["2022-12-26",3412.24,3412.24,3412.24,3412.24,4400],["2022-12-27",3412.24,3861.22,3412.24,3861.22,1400],["2022-12-28",4130.61,4130.61,3681.63,4130.61,11000],["2022-12-29",4220.41,4400.0,3951.02,4400.0,1500],["2022-12-30",4220.41,4220.41,3591.84,4220.41,800],["2023-01-03",3502.04,4489.8,3502.04,4489.8,6900],["2023-01-04",4489.8,4579.59,4310.2,4579.59,1700],["2023-01-05",4489.8,4489.8,4489.8,4489.8,6600],["2023-01-06",4489.8,4669.39,4130.61,4489.8,16100],["2023-01-09",4669.39,4669.39,4669.39,4669.39,100],["2023-01-10",4669.39,4669.39,4669.39,4669.39,5000],["2023-01-11",4489.8,4848.98,4489.8,4848.98,10500],["2023-01-12",4938.78,5208.16,4669.39,4669.39,1200],["2023-01-13",5028.57,5028.57,4669.39,4669.39,3100],["2023-01-16",4669.39,4669.39,4489.8,4489.8,2300],["2023-01-17",4310.2,4489.8,4220.41,4489.8,7300],["2023-01-18",4310.2,4848.98,4310.2,4848.98,2300],["2023-01-19",4669.39,4938.78,4310.2,4848.98,7900],["2023-01-27",4848.98,4848.98,4848.98,4848.98,100],["2023-01-30",4848.98,5208.16,4848.98,5208.16,4200],["2023-01-31",5118.37,5118.37,4938.78,5028.57,1100],["2023-02-01",5028.57,5028.57,5028.57,5028.57,0],["2023-02-02",4579.59,4579.59,4310.2,4489.8,9400],["2023-02-03",4759.18,4759.18,4310.2,4669.39,500],["2023-02-06",4848.98,4848.98,4669.39,4669.39,600],["2023-02-07",4489.8,4489.8,4489.8,4489.8,1600],["2023-02-08",4848.98,4848.98,4489.8,4489.8,5500],["2023-02-09",4579.59,4579.59,4579.59,4579.59,0],["2023-02-10",4848.98,5028.57,4848.98,5028.57,300],["2023-02-13",4938.78,4938.78,4489.8,4848.98,1700],["2023-02-14",4848.98,4848.98,4759.18,4759.18,400],["2023-02-15",4848.98,4848.98,4130.61,4130.61,38500],["2023-02-16",4759.18,4759.18,4579.59,4579.59,400],["2023-02-17",4669.39,4669.39,4040.82,4130.61,11900],["2023-02-20",4489.8,4489.8,4310.2,4400.0,2200],["2023-02-21",4130.61,4130.61,3861.22,4040.82,4600],["2023-02-22",3951.02,3951.02,3951.02,3951.02,8700],["2023-02-23",4310.2,4310.2,3951.02,4130.61,2400],["2023-02-24",4130.61,4130.61,4040.82,4040.82,500],["2023-02-27",4040.82,4040.82,3861.22,3861.22,1000],["2023-02-28",3861.22,3861.22,3591.84,3591.84,900],["2023-03-01",3412.24,3412.24,3412.24,3412.24,15000],["2023-03-02",3591.84,3681.63,3591.84,3681.63,1200],["2023-03-03",3591.84,3591.84,3591.84,3591.84,0],["2023-03-06",3951.02,3951.02,3681.63,3681.63,1000],["2023-03-07",3502.04,3951.02,3502.04,3951.02,2000],["2023-03-08",3861.22,3951.02,3861.22,3951.02,0],["2023-03-09",3861.22,4040.82,3861.22,4040.82,1400],["2023-03-10",3861.22,3861.22,3861.22,3861.22,0],["2023-03-13",3861.22,3861.22,3861.22,3861.22,0],["2023-03-14",3591.84,3591.84,3591.84,3591.84,600],["2023-03-15",3591.84,3591.84,3591.84,3591.84,1100],["2023-03-16",4040.82,4040.82,4040.82,4040.82,1000],["2023-03-17",4040.82,4040.82,4040.82,4040.82,400],["2023-03-20",3681.63,3681.63,3681.63,3681.63,500],["2023-03-21",3681.63,3681.63,3681.63,3681.63,0],["2023-03-22",3681.63,3681.63,3681.63,3681.63,1800],["2023-03-23",3681.63,3681.63,3681.63,3681.63,2800],["2023-03-24",3681.63,3681.63,3681.63,3681.63,400],["2023-03-27",3681.63,3681.63,3591.84,3591.84,2200],["2023-03-28",3591.84,3591.84,3591.84,3591.84,400],["2023-03-29",3412.24,3591.84,3412.24,3591.84,3200],["2023-03-30",3591.84,3591.84,3591.84,3591.84,5600],["2023-03-31",3591.84,3591.84,3591.84,3591.84,2900],["2023-04-03",3591.84,3591.84,3591.84,3591.84,100],["2023-04-04",3412.24,3412.24,3412.24,3412.24,600],["2023-04-05",3502.04,3502.04,3502.04,3502.04,12100],["2023-04-06",3502.04,3591.84,3502.04,3591.84,800],["2023-04-07",3591.84,3681.63,3591.84,3681.63,4100],["2023-04-10",3591.84,3591.84,3591.84,3591.84,3000],["2023-04-11",3502.04,3681.63,3502.04,3681.63,800],["2023-04-12",3951.02,3951.02,3771.43,3771.43,1500],["2023-04-13",3681.63,3681.63,3681.63,3681.63,6000],["2023-04-14",3861.22,3861.22,3861.22,3861.22,100],["2023-04-17",3861.22,3861.22,3861.22,3861.22,0],["2023-04-18",3861.22,3861.22,3861.22,3861.22,0],["2023-04-19",3861.22,3861.22,3861.22,3861.22,0],["2023-04-20",3591.84,3591.84,3412.24,3412.24,9000],["2023-04-21",3412.24,3412.24,3412.24,3412.24,200],["2023-04-24",3412.24,3412.24,3412.24,3412.24,9000],["2023-04-25",3412.24,3412.24,3412.24,3412.24,1800],["2023-04-26",3591.84,3591.84,3591.84,3591.84,100],["2023-04-27",3591.84,3591.84,3591.84,3591.84,100],["2023-04-28",3591.84,3591.84,3591.84,3591.84,3600],["2023-05-04",3591.84,3591.84,3591.84,3591.84,2000],["2023-05-05",3681.63,3681.63,3681.63,3681.63,100],["2023-05-08",3771.43,3771.43,3681.63,3771.43,5500],["2023-05-09",3502.04,3861.22,3502.04,3771.43,7400],["2023-05-10",3951.02,3951.02,3771.43,3861.22,3500],["2023-05-11",3951.02,4040.82,3681.63,4040.82,14500],["2023-05-12",4040.82,4040.82,3771.43,3771.43,1000],["2023-05-15",3951.02,3951.02,3951.02,3951.02,1100],["2023-05-16",3861.22,3951.02,3861.22,3951.02,3000],["2023-05-17",3771.43,3861.22,3771.43,3771.43,1500],["2023-05-18",3951.02,3951.02,3681.63,3681.63,3500],["2023-05-19",3951.02,3951.02,3951.02,3951.02,600],["2023-05-22",4040.82,4040.82,3771.43,3771.43,200],["2023-05-23",3681.63,3951.02,3681.63,3771.43,4200],["2023-05-24",4040.82,4040.82,4040.82,4040.82,1300],["2023-05-25",3861.22,3861.22,3861.22,3861.22,100],["2023-05-26",3771.43,3951.02,3681.63,3771.43,1200],["2023-05-29",3771.43,3951.02,3771.43,3861.22,2300],["2023-05-30",3771.43,3861.22,3771.43,3771.43,13900],["2023-05-31",3771.43,3951.02,3771.43,3951.02,2200],["2023-06-01",3951.02,4310.2,3951.02,4310.2,10700],["2023-06-02",4310.2,4310.2,4040.82,4040.82,11000],["2023-06-05",3951.02,4130.61,3861.22,4040.82,10100],["2023-06-06",4489.8,4489.8,4040.82,4220.41,12900],["2023-06-07",4310.2,4759.18,4220.41,4759.18,10600],["2023-06-08",4130.61,4759.18,4130.61,4310.2,6500],["2023-06-09",4759.18,4759.18,4489.8,4489.8,9500],["2023-06-12",4489.8,4579.59,4489.8,4579.59,200],["2023-06-13",4669.39,4759.18,4579.59,4759.18,7500],["2023-06-14",4938.78,4938.78,4669.39,4848.98,12400],["2023-06-15",4848.98,4848.98,4759.18,4759.18,700],["2023-06-16",4848.98,4848.98,4848.98,4848.98,0],["2023-06-19",4400.0,4669.39,4130.61,4669.39,2100],["2023-06-20",4489.8,4489.8,4489.8,4489.8,100],["2023-06-21",4310.2,4489.8,4310.2,4489.8,3900],["2023-06-22",4400.0,4400.0,4310.2,4400.0,1700],["2023-06-23",4489.8,4489.8,4310.2,4489.8,1400],["2023-06-26",4489.8,4489.8,3861.22,4220.41,12200],["2023-06-27",3951.02,3951.02,3951.02,3951.02,2000],["2023-06-28",3951.02,3951.02,3951.02,3951.02,300],["2023-06-29",4400.0,4400.0,3951.02,4220.41,6300],["2023-06-30",3951.02,3951.02,3951.02,3951.02,1200],["2023-07-03",3951.02,3951.02,3951.02,3951.02,1400],["2023-07-04",3591.84,4040.82,3591.84,3951.02,1700],["2023-07-05",4040.82,4040.82,4040.82,4040.82,400],["2023-07-06",4040.82,4040.82,3861.22,3861.22,16900],["2023-07-07",4040.82,4040.82,4040.82,4040.82,1100],["2023-07-10",4040.82,4579.59,4040.82,4579.59,24600],["2023-07-11",5028.57,5118.37,5028.57,5118.37,46400],["2023-07-12",5836.73,5836.73,5836.73,5836.73,46500],["2023-07-13",6644.9,6644.9,5208.16,5836.73,39300],["2023-07-14",6555.1,6555.1,5297.96,5746.94,5200],["2023-07-17",6195.92,6195.92,5477.55,5477.55,5600],["2023-07-18",6195.92,6195.92,6195.92,6195.92,100],["2023-07-19",5297.96,5926.53,5297.96,5297.96,19500],["2023-07-20",5926.53,5926.53,4579.59,4579.59,3600],["2023-07-21",5118.37,5387.76,5118.37,5297.96,1500],["2023-07-24",5297.96,5477.55,5297.96,5477.55,4300],["2023-07-25",5657.14,5657.14,5028.57,5567.35,1300],["2023-07-26",5567.35,5567.35,5118.37,5477.55,800],["2023-07-27",5477.55,5477.55,5208.16,5387.76,5800],["2023-07-28",5836.73,5836.73,5028.57,5387.76,1200],["2023-07-31",5567.35,5567.35,5387.76,5387.76,600],["2023-08-01",5836.73,5836.73,5118.37,5208.16,8200],["2023-08-02",5297.96,5297.96,5118.37,5297.96,800],["2023-08-03",5118.37,5118.37,5028.57,5028.57,3200],["2023-08-04",5118.37,5297.96,5118.37,5118.37,1500],["2023-08-07",5118.37,5118.37,5028.57,5118.37,8900],["2023-08-08",5387.76,5387.76,5208.16,5297.96,3700],["2023-08-09",5118.37,5118.37,4759.18,5118.37,8500],["2023-08-10",5387.76,5387.76,5118.37,5387.76,6000],["2023-08-11",5477.55,5836.73,5208.16,5297.96,4700],["2023-08-14",5657.14,6106.12,5657.14,5657.14,1600],["2023-08-15",5746.94,5746.94,5387.76,5657.14,4700],["2023-08-16",5387.76,5657.14,5387.76,5657.14,1600],["2023-08-17",5567.35,5567.35,5297.96,5297.96,1500],["2023-08-18",5118.37,5387.76,5118.37,5387.76,1900],["2023-08-21",5118.37,5567.35,5118.37,5567.35,2400],["2023-08-22",5118.37,5387.76,4848.98,5387.76,5800],["2023-08-23",5297.96,5387.76,5028.57,5028.57,2700],["2023-08-24",5297.96,5297.96,5297.96,5297.96,0],["2023-08-25",5297.96,5297.96,5297.96,5297.96,0],["2023-08-28",5297.96,5297.96,5297.96,5297.96,0],["2023-08-29",4848.98,4848.98,4848.98,4848.98,1800],["2023-08-30",5297.96,5297.96,5297.96,5297.96,100],["2023-08-31",5297.96,5297.96,5297.96,5297.96,0],["2023-09-05",4759.18,4938.78,4579.59,4938.78,1800],["2023-09-06",5297.96,5297.96,4938.78,4938.78,1800],["2023-09-07",4848.98,4848.98,4848.98,4848.98,1100],["2023-09-08",4938.78,4938.78,4938.78,4938.78,2100],["2023-09-11",5028.57,5028.57,5028.57,5028.57,1100],["2023-09-12",5118.37,5297.96,5118.37,5297.96,1000],["2023-09-13",5118.37,5118.37,5118.37,5118.37,0],["2023-09-14",4848.98,4848.98,4848.98,4848.98,1000],["2023-09-15",5208.16,5208.16,5118.37,5208.16,2000],["2023-09-18",5208.16,5208.16,5208.16,5208.16,0],["2023-09-19",5208.16,5208.16,5208.16,5208.16,0],["2023-09-20",5208.16,5297.96,5208.16,5208.16,300],["2023-09-21",5118.37,5118.37,4848.98,4848.98,10000],["2023-09-22",5208.16,5208.16,4848.98,4848.98,500],["2023-09-25",5118.37,5118.37,4759.18,5118.37,500],["2023-09-26",5118.37,5118.37,5118.37,5118.37,100],["2023-09-27",4669.39,5028.57,4669.39,5028.57,600],["2023-09-28",4669.39,4669.39,4669.39,4669.39,400],["2023-09-29",5208.16,5208.16,5208.16,5208.16,100],["2023-10-02",4938.78,4938.78,4938.78,4938.78,100],["2023-10-03",4220.41,5028.57,4220.41,4489.8,12200],["2023-10-04",4400.0,4400.0,4400.0,4400.0,100],["2023-10-05",4848.98,4848.98,4848.98,4848.98,100],["2023-10-06",4130.61,4759.18,4130.61,4759.18,700],["2023-10-09",4579.59,4579.59,4579.59,4579.59,800],["2023-10-10",4848.98,4848.98,4579.59,4579.59,10300],["2023-10-11",4489.8,4489.8,4489.8,4489.8,500],["2023-10-12",4489.8,4489.8,4489.8,4489.8,0],["2023-10-13",4759.18,4759.18,4759.18,4759.18,10000],["2023-10-16",4848.98,4848.98,4489.8,4669.39,1600],["2023-10-17",4669.39,4669.39,4669.39,4669.39,0],["2023-10-18",4579.59,4579.59,4579.59,4579.59,100],["2023-10-19",4938.78,4938.78,4938.78,4938.78,100],["2023-10-20",4220.41,4759.18,4220.41,4759.18,600],["2023-10-23",4669.39,4669.39,4669.39,4669.39,0],["2023-10-24",4759.18,4759.18,4759.18,4759.18,100],["2023-10-25",4759.18,4759.18,4759.18,4759.18,0],["2023-10-26",4400.0,4669.39,4130.61,4669.39,900],["2023-10-27",4938.78,4938.78,4938.78,4938.78,100],["2023-10-30",4938.78,4938.78,4938.78,4938.78,0],["2023-10-31",4489.8,4489.8,4489.8,4489.8,500],["2023-11-01",4310.2,4400.0,4310.2,4400.0,1900],["2023-11-02",4759.18,4759.18,4759.18,4759.18,600],["2023-11-03",4400.0,4669.39,4400.0,4669.39,3500],["2023-11-06",4759.18,4759.18,3861.22,4579.59,1600],["2023-11-07",4310.2,4310.2,4310.2,4310.2,200],["2023-11-08",4669.39,4669.39,4669.39,4669.39,100],["2023-11-09",4669.39,4669.39,4669.39,4669.39,0],["2023-11-10",4669.39,4669.39,4489.8,4489.8,2000],["2023-11-13",4489.8,4489.8,4489.8,4489.8,500],["2023-11-14",4310.2,4310.2,4310.2,4310.2,100],["2023-11-15",4669.39,4669.39,4220.41,4220.41,2900],["2023-11-16",4220.41,4220.41,4220.41,4220.41,400],["2023-11-17",4669.39,4669.39,4669.39,4669.39,100],["2023-11-20",4130.61,4220.41,4130.61,4220.41,1100],["2023-11-21",4400.0,4400.0,4400.0,4400.0,5000],["2023-11-22",4400.0,4400.0,4400.0,4400.0,0],["2023-11-23",4400.0,4400.0,4400.0,4400.0,0],["2023-11-24",3861.22,4400.0,3771.43,4400.0,1100],["2023-11-27",4310.2,4310.2,4310.2,4310.2,100],["2023-11-28",4310.2,4310.2,4310.2,4310.2,0],["2023-11-29",4310.2,4310.2,4310.2,4310.2,0],["2023-11-30",4040.82,4310.2,4040.82,4310.2,5500],["2023-12-01",4130.61,4310.2,4130.61,4310.2,200],["2023-12-04",4130.61,4130.61,4130.61,4130.61,200],["2023-12-05",4130.61,4310.2,4130.61,4310.2,1500],["2023-12-06",4310.2,4310.2,4310.2,4310.2,0],["2023-12-07",4310.2,4310.2,4310.2,4310.2,0],["2023-12-08",4310.2,4310.2,4310.2,4310.2,0],["2023-12-11",4310.2,4310.2,4310.2,4310.2,0],["2023-12-12",4310.2,4310.2,4310.2,4310.2,0],["2023-12-13",4310.2,4310.2,4310.2,4310.2,0],["2023-12-14",4220.41,4220.41,4130.61,4130.61,2000],["2023-12-15",4130.61,4220.41,4130.61,4220.41,1600],["2023-12-18",4130.61,4130.61,4130.61,4130.61,500],["2023-12-19",4130.61,4130.61,4130.61,4130.61,1100],["2023-12-20",4220.41,4220.41,4220.41,4220.41,5000],["2023-12-21",4220.41,4220.41,4220.41,4220.41,200],["2023-12-22",4130.61,4130.61,4130.61,4130.61,1000],["2023-12-25",4220.41,4220.41,4220.41,4220.41,100],["2023-12-26",4220.41,4220.41,4220.41,4220.41,0],["2023-12-27",4220.41,4220.41,4220.41,4220.41,0],["2023-12-28",4220.41,4220.41,4220.41,4220.41,0],["2023-12-29",3951.02,4220.41,3951.02,4220.41,6200],["2024-01-02",4220.41,4220.41,4040.82,4220.41,16500],["2024-01-03",4220.41,4220.41,4220.41,4220.41,3000],["2024-01-04",4310.2,4310.2,4310.2,4310.2,300],["2024-01-05",3951.02,3951.02,3951.02,3951.02,5600],["2024-01-08",3951.02,3951.02,3951.02,3951.02,2600],["2024-01-09",4040.82,4040.82,4040.82,4040.82,1000],["2024-01-10",4040.82,4040.82,4040.82,4040.82,0],["2024-01-11",4040.82,4040.82,3951.02,3951.02,2100],["2024-01-12",4040.82,4040.82,4040.82,4040.82,1000],["2024-01-15",4040.82,4040.82,4040.82,4040.82,0],["2024-01-16",3861.22,3861.22,3861.22,3861.22,1000],["2024-01-17",3951.02,3951.02,3951.02,3951.02,8100],["2024-01-18",3951.02,3951.02,3951.02,3951.02,0],["2024-01-19",3951.02,3951.02,3951.02,3951.02,0],["2024-01-22",3951.02,3951.02,3951.02,3951.02,0],["2024-01-23",3861.22,3861.22,3861.22,3861.22,1800],["2024-01-24",3861.22,3861.22,3861.22,3861.22,700],["2024-01-25",4130.61,4130.61,3861.22,4130.61,7100],["2024-01-26",4130.61,4130.61,4130.61,4130.61,1000],["2024-01-29",4130.61,4130.61,4130.61,4130.61,0],["2024-01-30",4130.61,4130.61,4130.61,4130.61,0],["2024-01-31",4130.61,4130.61,4130.61,4130.61,0],["2024-02-01",4130.61,4130.61,4130.61,4130.61,0],["2024-02-02",4130.61,4220.41,3951.02,3951.02,10000],["2024-02-05",3951.02,3951.02,3951.02,3951.02,1600],["2024-02-06",4130.61,4130.61,3951.02,3951.02,4100],["2024-02-07",4130.61,4220.41,4130.61,4220.41,200],["2024-02-15",4220.41,4220.41,4130.61,4220.41,1100],["2024-02-16",3951.02,4040.82,3951.02,3951.02,4000],["2024-02-19",4130.61,4130.61,3951.02,3951.02,2600],["2024-02-20",3951.02,3951.02,3951.02,3951.02,11700],["2024-02-21",3951.02,3951.02,3951.02,3951.02,0],["2024-02-22",3951.02,3951.02,3951.02,3951.02,2100],["2024-02-23",3951.02,3951.02,3951.02,3951.02,100],["2024-02-26",3951.02,3951.02,3951.02,3951.02,19300],["2024-02-27",3951.02,3951.02,3951.02,3951.02,3100],["2024-02-28",3951.02,3951.02,3951.02,3951.02,0],["2024-02-29",3951.02,3951.02,3951.02,3951.02,0],["2024-03-01",4040.82,4040.82,4040.82,4040.82,1700],["2024-03-04",4130.61,4220.41,4130.61,4220.41,2200],["2024-03-05",4040.82,4040.82,4040.82,4040.82,100],["2024-03-06",4040.82,4040.82,4040.82,4040.82,100],["2024-03-07",3951.02,4040.82,3951.02,4040.82,2300],["2024-03-08",3951.02,3951.02,3951.02,3951.02,1000],["2024-03-11",3951.02,3951.02,3951.02,3951.02,2200],["2024-03-12",3951.02,3951.02,3951.02,3951.02,2500],["2024-03-13",4040.82,4130.61,4040.82,4130.61,15000],["2024-03-14",4040.82,4040.82,3951.02,3951.02,19700],["2024-03-15",4130.61,4130.61,3951.02,3951.02,200],["2024-03-18",4040.82,4040.82,4040.82,4040.82,0],["2024-03-19",3861.22,4040.82,3861.22,4040.82,9700],["2024-03-20",3861.22,3951.02,3861.22,3951.02,2500],["2024-03-21",3861.22,3861.22,3861.22,3861.22,3000],["2024-03-22",4130.61,4130.61,3861.22,3861.22,34300],["2024-03-25",3861.22,3861.22,3861.22,3861.22,0],["2024-03-26",3861.22,3861.22,3861.22,3861.22,3000],["2024-03-27",3861.22,3861.22,3861.22,3861.22,13000],["2024-03-28",3861.22,3951.02,3861.22,3951.02,10300],["2024-03-29",3951.02,3951.02,3951.02,3951.02,0],["2024-04-01",4040.82,4040.82,4040.82,4040.82,1900],["2024-04-02",3951.02,3951.02,3861.22,3861.22,4900],["2024-04-03",3951.02,4040.82,3861.22,3861.22,37100],["2024-04-04",3771.43,3861.22,3591.84,3771.43,35200],["2024-04-05",3681.63,3681.63,3591.84,3681.63,18900],["2024-04-08",3951.02,3951.02,3951.02,3951.02,100],["2024-04-09",3861.22,3861.22,3771.43,3771.43,400],["2024-04-10",3771.43,3771.43,3771.43,3771.43,1000],["2024-04-11",3771.43,3771.43,3771.43,3771.43,100],["2024-04-12",3951.02,3951.02,3951.02,3951.02,100],["2024-04-15",4040.82,4040.82,4040.82,4040.82,100],["2024-04-16",4040.82,4040.82,4040.82,4040.82,0],["2024-04-17",4040.82,4040.82,4040.82,4040.82,0],["2024-04-19",4040.82,4040.82,4040.82,4040.82,100],["2024-04-22",4040.82,4040.82,4040.82,4040.82,0],["2024-04-23",3681.63,3951.02,3681.63,3951.02,1600],["2024-04-24",4040.82,4040.82,4040.82,4040.82,100],["2024-04-25",3771.43,3771.43,3771.43,3771.43,500],["2024-04-26",4040.82,4040.82,3681.63,4040.82,800],["2024-05-02",3681.63,3681.63,3681.63,3681.63,1200],["2024-05-03",3951.02,3951.02,3951.02,3951.02,100],["2024-05-06",3951.02,3951.02,3951.02,3951.02,0],["2024-05-07",3951.02,3951.02,3861.22,3861.22,2300],["2024-05-08",3861.22,3861.22,3591.84,3681.63,3900],["2024-05-09",3771.43,3861.22,3771.43,3771.43,4800],["2024-05-10",3861.22,3951.02,3861.22,3951.02,6200],["2024-05-13",3951.02,4310.2,3951.02,4220.41,24000],["2024-05-14",4130.61,4220.41,3951.02,3951.02,8600],["2024-05-15",4130.61,4130.61,4130.61,4130.61,100],["2024-05-16",4130.61,4130.61,4130.61,4130.61,0],["2024-05-17",3861.22,3861.22,3861.22,3861.22,12500],["2024-05-20",3861.22,3861.22,3861.22,3861.22,200],["2024-05-21",3861.22,3861.22,3861.22,3861.22,1200],["2024-05-22",4130.61,4400.0,4130.61,4220.41,15000],["2024-05-23",4220.41,4220.41,4220.41,4220.41,0],["2024-05-24",3861.22,3951.02,3861.22,3951.02,4400],["2024-05-27",3951.02,3951.02,3951.02,3951.02,300],["2024-05-28",3951.02,3951.02,3861.22,3861.22,22400],["2024-05-29",4040.82,4040.82,4040.82,4040.82,100],["2024-05-30",4040.82,4040.82,4040.82,4040.82,0],["2024-05-31",3861.22,3861.22,3861.22,3861.22,600],["2024-06-03",3861.22,3861.22,3861.22,3861.22,0],["2024-06-04",3861.22,3861.22,3861.22,3861.22,300],["2024-06-05",3861.22,3861.22,3861.22,3861.22,0],["2024-06-06",4130.61,4130.61,4130.61,4130.61,2900],["2024-06-07",4130.61,4130.61,4130.61,4130.61,0],["2024-06-10",3951.02,4040.82,3861.22,4040.82,18900],["2024-06-11",3951.02,3951.02,3861.22,3861.22,5700],["2024-06-12",3861.22,3861.22,3861.22,3861.22,0],["2024-06-13",3861.22,3861.22,3861.22,3861.22,16500],["2024-06-14",3861.22,3861.22,3861.22,3861.22,4000],["2024-06-17",3861.22,3861.22,3861.22,3861.22,900],["2024-06-18",3861.22,3861.22,3861.22,3861.22,12500],["2024-06-19",3861.22,3861.22,3861.22,3861.22,1000],["2024-06-20",3951.02,3951.02,3951.02,3951.02,1100],["2024-06-21",3951.02,4400.0,3951.02,4400.0,9100],["2024-06-24",3951.02,3951.02,3951.02,3951.02,4600],["2024-06-25",4040.82,4040.82,4040.82,4040.82,2000],["2024-06-26",3951.02,4040.82,3951.02,4040.82,2500],["2024-06-27",3951.02,4489.8,3951.02,4489.8,49500],["2024-06-28",4400.0,4579.59,4400.0,4400.0,4600],["2024-07-01",4220.41,4220.41,4130.61,4130.61,6700],["2024-07-02",4310.2,4310.2,3951.02,4220.41,10000],["2024-07-03",4220.41,4220.41,4040.82,4040.82,7000],["2024-07-04",4130.61,4220.41,3951.02,4130.61,4800],["2024-07-05",4040.82,4220.41,4040.82,4040.82,6300],["2024-07-08",4130.61,4130.61,4040.82,4040.82,17700],["2024-07-09",3951.02,4040.82,3951.02,4040.82,1700],["2024-07-10",3951.02,3951.02,3951.02,3951.02,2600],["2024-07-11",3951.02,3951.02,3951.02,3951.02,0],["2024-07-12",3951.02,3951.02,3951.02,3951.02,100],["2024-07-15",3951.02,3951.02,3951.02,3951.02,600],["2024-07-16",4130.61,4130.61,4130.61,4130.61,8000],["2024-07-17",4400.0,4400.0,4400.0,4400.0,200],["2024-07-18",4220.41,4310.2,4220.41,4310.2,800],["2024-07-19",4220.41,4220.41,4040.82,4040.82,4100],["2024-07-22",3951.02,3951.02,3951.02,3951.02,2400],["2024-07-23",3951.02,3951.02,3951.02,3951.02,0],["2024-07-24",3951.02,3951.02,3951.02,3951.02,400],["2024-07-25",3861.22,3861.22,3681.63,3681.63,30600],["2024-07-26",3951.02,3951.02,3951.02,3951.02,100],["2024-07-29",4040.82,4040.82,3861.22,3861.22,15800],["2024-07-30",4040.82,4040.82,3861.22,3861.22,7200],["2024-07-31",3861.22,3861.22,3861.22,3861.22,0],["2024-08-01",4040.82,4040.82,4040.82,4040.82,100],["2024-08-02",4040.82,4040.82,4040.82,4040.82,0],["2024-08-05",3771.43,3771.43,3771.43,3771.43,100],["2024-08-06",4040.82,4040.82,4040.82,4040.82,100],["2024-08-07",4040.82,4040.82,4040.82,4040.82,0],["2024-08-08",3771.43,3771.43,3771.43,3771.43,1100],["2024-08-09",4040.82,4040.82,3861.22,3861.22,200],["2024-08-12",4040.82,4040.82,4040.82,4040.82,100],["2024-08-13",3861.22,3861.22,3861.22,3861.22,100],["2024-08-14",3861.22,3951.02,3861.22,3951.02,4600],["2024-08-15",4040.82,4220.41,3951.02,4220.41,2300],["2024-08-16",3861.22,4040.82,3861.22,4040.82,400],["2024-08-19",4130.61,4130.61,4130.61,4130.61,800],["2024-08-20",4130.61,4130.61,4130.61,4130.61,200],["2024-08-21",4130.61,4130.61,4130.61,4130.61,1400],["2024-08-22",4130.61,4220.41,4130.61,4220.41,500],["2024-08-23",4220.41,4220.41,4220.41,4220.41,100],["2024-08-26",4220.41,4220.41,4220.41,4220.41,0],["2024-08-27",4220.41,4220.41,4220.41,4220.41,0],["2024-08-28",4220.41,4220.41,4220.41,4220.41,100],["2024-08-29",4220.41,4220.41,4220.41,4220.41,100],["2024-08-30",4220.41,4220.41,4220.41,4220.41,100],["2024-09-04",4220.41,4220.41,4220.41,4220.41,3100],["2024-09-05",4220.41,4220.41,4220.41,4220.41,100],["2024-09-06",4220.41,4220.41,4220.41,4220.41,0],["2024-09-09",4220.41,4220.41,4220.41,4220.41,100],["2024-09-10",4220.41,4220.41,4220.41,4220.41,300],["2024-09-11",3861.22,3861.22,3861.22,3861.22,1500],["2024-09-12",3861.22,3861.22,3861.22,3861.22,2100],["2024-09-13",3861.22,3861.22,3771.43,3771.43,3200],["2024-09-16",3861.22,3861.22,3861.22,3861.22,0],["2024-09-17",4040.82,4040.82,4040.82,4040.82,1000],["2024-09-18",4040.82,4040.82,4040.82,4040.82,0],["2024-09-19",3771.43,3771.43,3591.84,3591.84,1700],["2024-09-20",4040.82,4040.82,4040.82,4040.82,100],["2024-09-23",3681.63,3681.63,3681.63,3681.63,500],["2024-09-24",3681.63,3771.43,3591.84,3771.43,1700],["2024-09-25",3681.63,3681.63,3681.63,3681.63,300],["2024-09-26",3681.63,3681.63,3681.63,3681.63,700],["2024-09-27",3951.02,3951.02,3951.02,3951.02,100],["2024-09-30",3951.02,3951.02,3951.02,3951.02,0],["2024-10-01",3951.02,3951.02,3681.63,3681.63,400],["2024-10-02",3771.43,3771.43,3771.43,3771.43,0],["2024-10-03",3771.43,3771.43,3771.43,3771.43,0],["2024-10-04",3591.84,3681.63,3591.84,3591.84,1500],["2024-10-07",3861.22,3861.22,3861.22,3861.22,200],["2024-10-08",3861.22,3861.22,3861.22,3861.22,0],["2024-10-09",3591.84,3681.63,3591.84,3681.63,4100],["2024-10-10",3591.84,3591.84,3591.84,3591.84,0],["2024-10-11",3591.84,3591.84,3591.84,3591.84,100],["2024-10-14",3591.84,3591.84,3591.84,3591.84,0],["2024-10-15",3681.63,3681.63,3591.84,3591.84,3700],["2024-10-16",3591.84,3591.84,3591.84,3591.84,0],["2024-10-17",3591.84,3591.84,3591.84,3591.84,8300],["2024-10-18",3591.84,3591.84,3591.84,3591.84,0],["2024-10-21",3591.84,3591.84,3591.84,3591.84,14800],["2024-10-22",3681.63,3681.63,3681.63,3681.63,200],["2024-10-23",3681.63,3681.63,3681.63,3681.63,0],["2024-10-24",3681.63,3681.63,3681.63,3681.63,0],["2024-10-25",3591.84,3681.63,3502.04,3681.63,1300],["2024-10-28",3502.04,3502.04,3502.04,3502.04,0],["2024-10-29",3861.22,3861.22,3861.22,3861.22,1100],["2024-10-30",3861.22,3861.22,3681.63,3681.63,3000],["2024-10-31",3591.84,3591.84,3591.84,3591.84,1000],["2024-11-01",3681.63,3681.63,3681.63,3681.63,100],["2024-11-04",3681.63,3681.63,3681.63,3681.63,0],["2024-11-05",3681.63,3681.63,3681.63,3681.63,0],["2024-11-06",3681.63,3681.63,3681.63,3681.63,0],["2024-11-07",3681.63,3681.63,3681.63,3681.63,0],["2024-11-08",3591.84,3591.84,3591.84,3591.84,2000],["2024-11-11",3591.84,3591.84,3591.84,3591.84,0],["2024-11-12",3591.84,3591.84,3591.84,3591.84,0],["2024-11-13",3591.84,3591.84,3591.84,3591.84,0],["2024-11-14",3591.84,3591.84,3591.84,3591.84,0],["2024-11-15",3591.84,3591.84,3591.84,3591.84,3400],["2024-11-18",3412.24,3412.24,3412.24,3412.24,500],["2024-11-19",3681.63,3681.63,3681.63,3681.63,100],["2024-11-20",3861.22,3861.22,3861.22,3861.22,100],["2024-11-21",3861.22,3861.22,3861.22,3861.22,0],["2024-11-22",3681.63,3681.63,3681.63,3681.63,700],["2024-11-25",3861.22,3861.22,3861.22,3861.22,900],["2024-11-26",3681.63,3681.63,3681.63,3681.63,400],["2024-11-27",3681.63,3681.63,3681.63,3681.63,1200],["2024-11-28",3681.63,3681.63,3681.63,3681.63,100],["2024-11-29",3681.63,3771.43,3681.63,3771.43,19700],["2024-12-02",3771.43,3771.43,3771.43,3771.43,300],["2024-12-03",3861.22,3861.22,3861.22,3861.22,3900],["2024-12-04",3861.22,3861.22,3861.22,3861.22,30500],["2024-12-05",3951.02,4040.82,3951.02,4040.82,24700],["2024-12-06",4130.61,4579.59,4130.61,4130.61,46600],["2024-12-09",4489.8,4669.39,4040.82,4040.82,13100],["2024-12-10",4400.0,4400.0,3951.02,4040.82,20000],["2024-12-11",4310.2,4310.2,4040.82,4040.82,1500],["2024-12-12",4130.61,4130.61,4130.61,4130.61,500],["2024-12-13",4040.82,4040.82,4040.82,4040.82,3700],["2024-12-16",4310.2,4310.2,4310.2,4310.2,100],["2024-12-17",3951.02,4310.2,3951.02,4130.61,14600],["2024-12-18",3951.02,3951.02,3951.02,3951.02,2000],["2024-12-19",3951.02,3951.02,3951.02,3951.02,0],["2024-12-20",3951.02,3951.02,3951.02,3951.02,0],["2024-12-23",3951.02,3951.02,3951.02,3951.02,1200],["2024-12-24",4130.61,4130.61,4130.61,4130.61,100],["2024-12-25",4310.2,4310.2,4310.2,4310.2,100],["2024-12-26",4400.0,4400.0,3951.02,3951.02,11700],["2024-12-27",3951.02,3951.02,3681.63,3951.02,10500],["2024-12-30",3951.02,3951.02,3951.02,3951.02,0],["2024-12-31",4040.82,4040.82,4040.82,4040.82,100],["2025-01-02",4400.0,4400.0,4220.41,4220.41,1300],["2025-01-03",4310.2,4310.2,4310.2,4310.2,0],["2025-01-06",4310.2,4310.2,4310.2,4310.2,0],["2025-01-07",4310.2,4310.2,4310.2,4310.2,0],["2025-01-08",3861.22,3861.22,3681.63,3771.43,56100],["2025-01-09",4040.82,4040.82,4040.82,4040.82,100],["2025-01-10",4040.82,4040.82,4040.82,4040.82,800],["2025-01-13",4040.82,4040.82,4040.82,4040.82,0],["2025-01-14",4040.82,4040.82,4040.82,4040.82,0],["2025-01-15",4040.82,4040.82,4040.82,4040.82,0],["2025-01-16",4040.82,4040.82,4040.82,4040.82,0],["2025-01-17",4040.82,4040.82,4040.82,4040.82,0],["2025-01-20",4040.82,4040.82,4040.82,4040.82,0],["2025-01-21",4040.82,4040.82,4040.82,4040.82,0],["2025-01-22",4040.82,4040.82,4040.82,4040.82,0],["2025-01-23",3771.43,3771.43,3771.43,3771.43,600],["2025-01-24",3771.43,3771.43,3771.43,3771.43,300],["2025-02-03",3771.43,3771.43,3771.43,3771.43,0],["2025-02-04",3951.02,3951.02,3951.02,3951.02,200],["2025-02-05",3951.02,3951.02,3951.02,3951.02,0],["2025-02-06",3951.02,3951.02,3951.02,3951.02,0],["2025-02-07",3951.02,3951.02,3951.02,3951.02,0],["2025-02-10",3951.02,3951.02,3951.02,3951.02,0],["2025-02-11",3951.02,4040.82,3771.43,3771.43,16100],["2025-02-12",3861.22,4040.82,3861.22,3861.22,5500],["2025-02-13",3861.22,3861.22,3861.22,3861.22,6000],["2025-02-14",3771.43,3861.22,3681.63,3861.22,16500],["2025-02-17",3861.22,3861.22,3861.22,3861.22,9300],["2025-02-18",3861.22,3861.22,3861.22,3861.22,1500],["2025-02-19",4040.82,4040.82,4040.82,4040.82,300],["2025-02-20",4040.82,4040.82,4040.82,4040.82,0],["2025-02-21",3861.22,3861.22,3771.43,3771.43,5200],["2025-02-24",3951.02,3951.02,3951.02,3951.02,100],["2025-02-25",3771.43,3951.02,3771.43,3771.43,14200],["2025-02-26",3771.43,3771.43,3771.43,3771.43,11000],["2025-02-27",3771.43,3771.43,3771.43,3771.43,6000],["2025-02-28",3771.43,3861.22,3771.43,3771.43,8100],["2025-03-03",3681.63,3681.63,3681.63,3681.63,5000],["2025-03-04",3771.43,3771.43,3681.63,3681.63,200],["2025-03-05",3771.43,3771.43,3771.43,3771.43,0],["2025-03-06",3771.43,3771.43,3771.43,3771.43,300],["2025-03-07",3861.22,3861.22,3861.22,3861.22,100],["2025-03-10",3771.43,3771.43,3771.43,3771.43,2500],["2025-03-11",3771.43,3771.43,3771.43,3771.43,0],["2025-03-12",3861.22,3861.22,3771.43,3771.43,900],["2025-03-13",3681.63,3681.63,3681.63,3681.63,5600],["2025-03-14",3681.63,3681.63,3681.63,3681.63,2500],["2025-03-17",3681.63,3681.63,3681.63,3681.63,500],["2025-03-18",3681.63,4130.61,3681.63,3951.02,29400],["2025-03-19",4220.41,4220.41,3861.22,3861.22,28800],["2025-03-20",3861.22,3951.02,3861.22,3861.22,42000],["2025-03-21",3951.02,3951.02,3861.22,3861.22,6100],["2025-03-24",3861.22,3861.22,3861.22,3861.22,800],["2025-03-25",3861.22,3861.22,3861.22,3861.22,0],["2025-03-26",3951.02,4220.41,3951.02,3951.02,5200],["2025-03-27",4040.82,4040.82,4040.82,4040.82,0],["2025-03-28",3861.22,3861.22,3861.22,3861.22,100],["2025-03-31",3861.22,3861.22,3861.22,3861.22,0],["2025-04-01",3861.22,3861.22,3861.22,3861.22,0],["2025-04-02",3861.22,4400.0,3861.22,4400.0,25900],["2025-04-03",4310.2,4310.2,3861.22,3861.22,10200],["2025-04-04",3861.22,3861.22,3861.22,3861.22,4200],["2025-04-08",3771.43,3771.43,3322.45,3322.45,8300],["2025-04-09",3591.84,3591.84,3322.45,3322.45,12200],["2025-04-10",3861.22,3951.02,3861.22,3951.02,14800],["2025-04-11",3861.22,3861.22,3861.22,3861.22,0],["2025-04-14",3861.22,3861.22,3861.22,3861.22,0],["2025-04-15",3771.43,3771.43,3771.43,3771.43,14500],["2025-04-16",3951.02,3951.02,3681.63,3681.63,400],["2025-04-17",3771.43,3771.43,3771.43,3771.43,0],["2025-04-18",3771.43,3771.43,3771.43,3771.43,0],["2025-04-21",3681.63,3681.63,3681.63,3681.63,2200],["2025-04-22",3861.22,3861.22,3861.22,3861.22,8200],["2025-04-23",3951.02,3951.02,3951.02,3951.02,100],["2025-04-24",3951.02,3951.02,3861.22,3861.22,9900],["2025-04-25",3771.43,3951.02,3771.43,3861.22,800],["2025-04-28",3771.43,3861.22,3771.43,3861.22,1300],["2025-04-29",3681.63,3681.63,3591.84,3591.84,11900],["2025-05-05",3861.22,3861.22,3861.22,3861.22,100],["2025-05-06",3591.84,3591.84,3591.84,3591.84,26300],["2025-05-07",3591.84,3681.63,3591.84,3591.84,9300],["2025-05-08",3681.63,3681.63,3591.84,3681.63,13800],["2025-05-09",3861.22,3861.22,3861.22,3861.22,100],["2025-05-12",3861.22,3861.22,3861.22,3861.22,0],["2025-05-13",3861.22,3861.22,3861.22,3861.22,0],["2025-05-14",3861.22,3861.22,3861.22,3861.22,0],["2025-05-15",3861.22,3861.22,3861.22,3861.22,100],["2025-05-16",4040.82,4040.82,3591.84,3591.84,4200],["2025-05-19",3771.43,3771.43,3771.43,3771.43,100],["2025-05-20",3771.43,3771.43,3771.43,3771.43,0],["2025-05-21",3771.43,3771.43,3771.43,3771.43,1400],["2025-05-22",3681.63,3681.63,3681.63,3681.63,100],["2025-05-23",4130.61,4130.61,4130.61,4130.61,100],["2025-05-26",4130.61,4130.61,4130.61,4130.61,0],["2025-05-27",3681.63,3681.63,3681.63,3681.63,6400],["2025-05-28",4040.82,4040.82,3951.02,4040.82,2800],["2025-05-29",4040.82,4040.82,4040.82,4040.82,0],["2025-05-30",3681.63,3681.63,3681.63,3681.63,500],["2025-06-02",3681.63,3681.63,3681.63,3681.63,300],["2025-06-03",3681.63,3681.63,3681.63,3681.63,18700],["2025-06-04",3681.63,3681.63,3681.63,3681.63,4800],["2025-06-05",3681.63,3681.63,3681.63,3681.63,25200],["2025-06-06",3681.63,3681.63,3681.63,3681.63,5000],["2025-06-09",3681.63,3681.63,3681.63,3681.63,0],["2025-06-10",3681.63,3681.63,3681.63,3681.63,0],["2025-06-11",3681.63,3681.63,3681.63,3681.63,0],["2025-06-12",3861.22,3861.22,3861.22,3861.22,100],["2025-06-13",3861.22,3861.22,3861.22,3861.22,0],["2025-06-16",3861.22,3861.22,3861.22,3861.22,0],["2025-06-17",3861.22,3861.22,3861.22,3861.22,0],["2025-06-18",3771.43,3861.22,3771.43,3861.22,15000],["2025-06-19",3771.43,3771.43,3771.43,3771.43,500],["2025-06-20",3771.43,3771.43,3771.43,3771.43,1500],["2025-06-23",3681.63,3681.63,3591.84,3591.84,1700],["2025-06-24",4040.82,4040.82,4040.82,4040.82,100],["2025-06-25",4040.82,4040.82,4040.82,4040.82,0],["2025-06-26",3861.22,3861.22,3861.22,3861.22,1000],["2025-06-27",3861.22,3861.22,3861.22,3861.22,0],["2025-06-30",3861.22,3861.22,3861.22,3861.22,0],["2025-07-01",3861.22,3861.22,3861.22,3861.22,5000],["2025-07-02",3861.22,3951.02,3861.22,3861.22,31600],["2025-07-03",3861.22,3861.22,3861.22,3861.22,100],["2025-07-04",4130.61,4310.2,4130.61,4310.2,2400],["2025-07-07",4130.61,4130.61,4130.61,4130.61,0],["2025-07-08",4130.61,4130.61,4130.61,4130.61,0],["2025-07-09",4130.61,4130.61,4130.61,4130.61,0],["2025-07-10",4130.61,4130.61,4040.82,4040.82,1300],["2025-07-11",4130.61,4669.39,4040.82,4040.82,17000],["2025-07-14",4579.59,4579.59,4310.2,4310.2,600],["2025-07-15",4400.0,4400.0,4130.61,4130.61,6900],["2025-07-16",4400.0,4400.0,4400.0,4400.0,0],["2025-07-17",4489.8,4579.59,4489.8,4579.59,300],["2025-07-18",3951.02,4220.41,3951.02,4220.41,3100],["2025-07-21",4220.41,4220.41,4040.82,4040.82,8600],["2025-07-22",4040.82,4040.82,4040.82,4040.82,500],["2025-07-23",3861.22,4400.0,3861.22,4220.41,15900],["2025-07-24",4130.61,4130.61,4040.82,4040.82,3000],["2025-07-25",4040.82,4220.41,4040.82,4130.61,4200],["2025-07-28",4130.61,4220.41,4130.61,4220.41,5400],["2025-07-29",4220.41,4220.41,4040.82,4040.82,2300],["2025-07-30",4220.41,4220.41,4220.41,4220.41,500],["2025-07-31",4040.82,4040.82,4040.82,4040.82,4300],["2025-08-01",3861.22,3951.02,3771.43,3951.02,12200],["2025-08-04",4040.82,4040.82,4040.82,4040.82,100],["2025-08-05",4040.82,4040.82,4040.82,4040.82,0],["2025-08-06",4040.82,4040.82,3951.02,3951.02,1100],["2025-08-07",3861.22,3861.22,3861.22,3861.22,1900],["2025-08-08",3861.22,3951.02,3861.22,3861.22,800],["2025-08-11",3771.43,3951.02,3771.43,3951.02,600],["2025-08-12",3861.22,3951.02,3861.22,3951.02,10900],["2025-08-13",4040.82,4040.82,4040.82,4040.82,100],["2025-08-14",4040.82,4040.82,3951.02,3951.02,1200],["2025-08-15",4040.82,4310.2,3951.02,3951.02,4500],["2025-08-18",3951.02,4040.82,3681.63,4040.82,9000],["2025-08-19",4040.82,4040.82,4040.82,4040.82,3200],["2025-08-20",4040.82,4220.41,4040.82,4040.82,21800],["2025-08-21",4130.61,4220.41,4040.82,4220.41,6000],["2025-08-22",4669.39,4669.39,4489.8,4489.8,200],["2025-08-25",4489.8,4489.8,3951.02,3951.02,14100],["2025-08-26",4220.41,4220.41,3771.43,3771.43,1700],["2025-08-27",4040.82,4040.82,3951.02,3951.02,300],["2025-08-28",3951.02,4040.82,3861.22,4040.82,1100],["2025-08-29",3861.22,3861.22,3861.22,3861.22,0],["2025-09-03",3861.22,3861.22,3861.22,3861.22,5900],["2025-09-04",3861.22,3861.22,3861.22,3861.22,16200],["2025-09-05",3951.02,3951.02,3861.22,3861.22,3800],["2025-09-08",3861.22,3861.22,3861.22,3861.22,6000],["2025-09-09",3951.02,3951.02,3951.02,3951.02,100],["2025-09-10",3951.02,3951.02,3771.43,3771.43,10200],["2025-09-11",3681.63,3861.22,3681.63,3681.63,9300],["2025-09-12",3861.22,3861.22,3861.22,3861.22,100],["2025-09-15",3861.22,3861.22,3861.22,3861.22,300],["2025-09-16",3861.22,3861.22,3861.22,3861.22,100],["2025-09-17",3861.22,3861.22,3861.22,3861.22,500],["2025-09-18",3681.63,3861.22,3681.63,3861.22,300],["2025-09-19",3861.22,3861.22,3861.22,3861.22,200],["2025-09-22",3861.22,3861.22,3861.22,3861.22,1800],["2025-09-23",3861.22,3861.22,3861.22,3861.22,1000],["2025-09-24",3951.02,3951.02,3951.02,3951.02,200],["2025-09-25",3951.02,3951.02,3861.22,3861.22,3300],["2025-09-26",3951.02,3951.02,3951.02,3951.02,200],["2025-09-29",3951.02,3951.02,3861.22,3861.22,12300],["2025-09-30",3951.02,3951.02,3951.02,3951.02,400],["2025-10-01",3861.22,3861.22,3861.22,3861.22,1000],["2025-10-02",3861.22,3861.22,3861.22,3861.22,400],["2025-10-03",3861.22,3861.22,3861.22,3861.22,200],["2025-10-06",3951.02,3951.02,3951.02,3951.02,200],["2025-10-07",3951.02,3951.02,3951.02,3951.02,400],["2025-10-08",3951.02,3951.02,3951.02,3951.02,0],["2025-10-09",3951.02,3951.02,3951.02,3951.02,0],["2025-10-10",3771.43,3771.43,3412.24,3681.63,8600],["2025-10-13",3771.43,3861.22,3771.43,3861.22,1500],["2025-10-14",3771.43,3771.43,3771.43,3771.43,0],["2025-10-15",3681.63,3861.22,3681.63,3861.22,1300],["2025-10-16",3681.63,3681.63,3681.63,3681.63,1700],["2025-10-17",3681.63,3681.63,3681.63,3681.63,100],["2025-10-20",3591.84,3591.84,3591.84,3591.84,2100],["2025-10-21",3771.43,3771.43,3771.43,3771.43,300],["2025-10-22",3232.65,3771.43,3232.65,3591.84,1300],["2025-10-23",3502.04,3502.04,3502.04,3502.04,0],["2025-10-24",3502.04,3502.04,3502.04,3502.04,1600],["2025-10-27",3502.04,3681.63,3502.04,3681.63,2500],["2025-10-28",3502.04,3502.04,3502.04,3502.04,0],["2025-10-29",3681.63,3681.63,3681.63,3681.63,600],["2025-10-30",3591.84,3591.84,3591.84,3591.84,600],["2025-10-31",3502.04,3502.04,3502.04,3502.04,2600],["2025-11-03",3412.24,3412.24,3412.24,3412.24,300],["2025-11-04",2963.27,2963.27,2963.27,2963.27,600],["2025-11-05",3322.45,3322.45,3322.45,3322.45,100],["2025-11-06",3412.24,3681.63,3412.24,3681.63,1100],["2025-11-07",3502.04,3502.04,3412.24,3412.24,1000],["2025-11-10",3681.63,3681.63,3681.63,3681.63,100],["2025-11-11",3681.63,3681.63,3681.63,3681.63,100],["2025-11-12",3681.63,3681.63,3681.63,3681.63,700],["2025-11-13",3681.63,3681.63,3681.63,3681.63,400],["2025-11-14",3681.63,3681.63,3681.63,3681.63,1000],["2025-11-17",3681.63,3681.63,3681.63,3681.63,100],["2025-11-18",3681.63,3771.43,3681.63,3771.43,1700],["2025-11-19",3771.43,3771.43,3771.43,3771.43,0],["2025-11-20",3771.43,3771.43,3591.84,3591.84,1400],["2025-11-21",3771.43,3771.43,3771.43,3771.43,0],["2025-11-24",3771.43,3771.43,3771.43,3771.43,0],["2025-11-25",3771.43,3771.43,3771.43,3771.43,0],["2025-11-26",3591.84,3591.84,3591.84,3591.84,1100],["2025-11-27",3771.43,3771.43,3771.43,3771.43,300],["2025-11-28",3771.43,3771.43,3771.43,3771.43,2000],["2025-12-01",3771.43,3771.43,3771.43,3771.43,0],["2025-12-02",3771.43,3771.43,3771.43,3771.43,200],["2025-12-03",4310.2,4310.2,4220.41,4220.41,900],["2025-12-04",4220.41,4220.41,4220.41,4220.41,0],["2025-12-05",3771.43,3771.43,3771.43,3771.43,100],["2025-12-08",3771.43,3771.43,3771.43,3771.43,0],["2025-12-09",3771.43,3771.43,3771.43,3771.43,0],["2025-12-10",3951.02,3951.02,3861.22,3861.22,300],["2025-12-11",3861.22,3861.22,3861.22,3861.22,0],["2025-12-12",3681.63,3951.02,3681.63,3861.22,1200],["2025-12-15",3771.43,3951.02,3771.43,3951.02,2600],["2025-12-16",3861.22,3861.22,3861.22,3861.22,0],["2025-12-17",3861.22,3861.22,3861.22,3861.22,0],["2025-12-18",3861.22,3861.22,3861.22,3861.22,1300],["2025-12-19",3681.63,3681.63,3681.63,3681.63,1000],["2025-12-22",3681.63,3681.63,3681.63,3681.63,0],["2025-12-23",3681.63,3681.63,3681.63,3681.63,1200],["2025-12-24",3681.63,3681.63,3681.63,3681.63,0],["2025-12-25",3681.63,3681.63,3681.63,3681.63,1700],["2025-12-26",3681.63,3681.63,3681.63,3681.63,0],["2025-12-29",3681.63,3681.63,3681.63,3681.63,0],["2025-12-30",3681.63,3681.63,3681.63,3681.63,0],["2025-12-31",3681.63,3681.63,3681.63,3681.63,0],["2026-01-05",3681.63,3951.02,3681.63,3681.63,3200],["2026-01-06",3681.63,3681.63,3412.24,3412.24,6800],["2026-01-07",3681.63,3951.02,3681.63,3951.02,2600],["2026-01-08",3771.43,4310.2,3771.43,3771.43,4600],["2026-01-09",3861.22,3861.22,3861.22,3861.22,0],["2026-01-12",3861.22,3861.22,3681.63,3681.63,2600],["2026-01-13",3681.63,3681.63,3681.63,3681.63,0],["2026-01-14",3681.63,3771.43,3681.63,3771.43,1800],["2026-01-15",3681.63,3681.63,3681.63,3681.63,300],["2026-01-16",3681.63,3681.63,3681.63,3681.63,0],["2026-01-19",3861.22,3861.22,3861.22,3861.22,100],["2026-01-20",3861.22,3861.22,3861.22,3861.22,0],["2026-01-21",3861.22,3861.22,3861.22,3861.22,0],["2026-01-22",3771.43,3771.43,3771.43,3771.43,600],["2026-01-23",3681.63,3861.22,3681.63,3861.22,1800],["2026-01-26",3771.43,3771.43,3771.43,3771.43,0],["2026-01-27",3771.43,3771.43,3771.43,3771.43,0],["2026-01-28",3861.22,3861.22,3861.22,3861.22,100],["2026-01-29",3861.22,3861.22,3861.22,3861.22,0],["2026-01-30",3861.22,3861.22,3861.22,3861.22,0],["2026-02-02",3771.43,3771.43,3771.43,3771.43,1000],["2026-02-03",3771.43,3771.43,3771.43,3771.43,4200],["2026-02-04",3771.43,3771.43,3771.43,3771.43,0],["2026-02-05",3771.43,3771.43,3771.43,3771.43,0],["2026-02-06",3771.43,3771.43,3771.43,3771.43,0],["2026-02-09",3771.43,3771.43,3771.43,3771.43,0],["2026-02-10",3771.43,3771.43,3771.43,3771.43,0],["2026-02-11",3771.43,3771.43,3771.43,3771.43,0],["2026-02-12",3591.84,3591.84,3591.84,3591.84,2000],["2026-02-13",3591.84,3591.84,3591.84,3591.84,0],["2026-02-23",3591.84,3591.84,3591.84,3591.84,0],["2026-02-24",3591.84,3591.84,3591.84,3591.84,200],["2026-02-25",3591.84,3591.84,3591.84,3591.84,0],["2026-02-26",3591.84,3591.84,3591.84,3591.84,0],["2026-02-27",3591.84,3591.84,3591.84,3591.84,0],["2026-03-02",3591.84,3591.84,3591.84,3591.84,300],["2026-03-03",3502.04,3591.84,3502.04,3591.84,600],["2026-03-04",3502.04,3502.04,3502.04,3502.04,200],["2026-03-05",3502.04,3502.04,3502.04,3502.04,0],["2026-03-06",3681.63,3681.63,3681.63,3681.63,100],["2026-03-09",3502.04,3502.04,3322.45,3322.45,1300],["2026-03-10",3412.24,3412.24,3412.24,3412.24,0],["2026-03-11",3771.43,3771.43,3502.04,3502.04,4100],["2026-03-12",3502.04,3502.04,3502.04,3502.04,0],["2026-03-13",3502.04,3502.04,3502.04,3502.04,0],["2026-03-16",3502.04,3502.04,3502.04,3502.04,2000],["2026-03-17",3681.63,3951.02,3681.63,3951.02,12600],["2026-03-18",3861.22,4130.61,3861.22,4040.82,6900],["2026-03-19",4220.41,4400.0,3951.02,3951.02,5900],["2026-03-20",3951.02,3951.02,3951.02,3951.02,100],["2026-03-23",3951.02,4040.82,3951.02,3951.02,12100],["2026-03-24",3681.63,3951.02,3681.63,3951.02,5300],["2026-03-25",3681.63,3681.63,3681.63,3681.63,100],["2026-03-26",3681.63,3681.63,3681.63,3681.63,4900],["2026-03-27",4040.82,4040.82,4040.82,4040.82,100],["2026-03-30",3951.02,4040.82,3951.02,3951.02,2600],["2026-03-31",3951.02,3951.02,3951.02,3951.02,0],["2026-04-01",3771.43,3771.43,3771.43,3771.43,2800],["2026-04-02",3951.02,4310.2,3951.02,4310.2,4100],["2026-04-03",3951.02,3951.02,3951.02,3951.02,10300],["2026-04-06",3951.02,3951.02,3951.02,3951.02,2000],["2026-04-07",3951.02,3951.02,3951.02,3951.02,7300],["2026-04-08",4040.82,4040.82,3951.02,3951.02,9500],["2026-04-09",3951.02,3951.02,3951.02,3951.02,2600],["2026-04-10",4040.82,4040.82,4040.82,4040.82,1000],["2026-04-13",4040.82,4040.82,4040.82,4040.82,1000],["2026-04-14",4130.61,4130.61,4130.61,4130.61,100],["2026-04-15",4220.41,4220.41,4220.41,4220.41,100],["2026-04-16",4310.2,4310.2,4310.2,4310.2,100],["2026-04-17",4400.0,4400.0,4400.0,4400.0,100],["2026-04-20",4489.8,4489.8,4489.8,4489.8,100],["2026-04-21",4579.59,4579.59,4579.59,4579.59,100],["2026-04-22",4669.39,4669.39,4669.39,4669.39,100],["2026-04-23",4130.61,4130.61,4040.82,4130.61,14600],["2026-04-24",4310.2,4489.8,4040.82,4400.0,10200],["2026-04-28",4400.0,4400.0,4400.0,4400.0,100],["2026-04-29",3951.02,3951.02,3951.02,3951.02,4700],["2026-05-04",4400.0,4400.0,4400.0,4400.0,100],["2026-05-05",4040.82,4040.82,3951.02,3951.02,3300],["2026-05-06",4220.41,4220.41,4220.41,4220.41,100],["2026-05-07",4310.2,4310.2,4310.2,4310.2,500],["2026-05-08",4040.82,4220.41,4040.82,4220.41,400],["2026-05-11",3951.02,3951.02,3861.22,3861.22,1900],["2026-05-12",4400.0,4400.0,4310.2,4310.2,3500],["2026-05-13",4848.98,4848.98,4848.98,4848.98,100],["2026-05-14",4848.98,4848.98,4848.98,4848.98,0],["2026-05-15",5387.76,5387.76,5387.76,5387.76,100],["2026-05-18",5387.76,5387.76,4579.59,4579.59,600],["2026-05-19",5028.57,5028.57,5028.57,5028.57,100],["2026-05-20",5028.57,5028.57,5028.57,5028.57,0],["2026-05-21",5028.57,5028.57,5028.57,5028.57,0],["2026-05-22",4310.2,4310.2,4310.2,4310.2,600],["2026-05-25",4848.98,4848.98,4848.98,4848.98,100],["2026-05-26",5387.76,5387.76,4130.61,4130.61,5700],["2026-05-27",3951.02,3951.02,3951.02,3951.02,600],["2026-05-28",3951.02,4130.61,3951.02,4040.82,3400],["2026-05-29",4040.82,4220.41,4040.82,4220.41,700],["2026-06-01",3951.02,3951.02,3771.43,3861.22,11100],["2026-06-02",3861.22,3861.22,3861.22,3861.22,1000],["2026-06-03",3861.22,3861.22,3861.22,3861.22,0],["2026-06-04",3861.22,4130.61,3861.22,4130.61,5800],["2026-06-05",4220.41,4220.41,4220.41,4220.41,500],["2026-06-08",4400.0,4669.39,4040.82,4130.61,2400],["2026-06-09",4310.2,4310.2,4310.2,4310.2,0],["2026-06-10",4130.61,4310.2,4130.61,4310.2,1200],["2026-06-11",4220.41,4489.8,4220.41,4489.8,2000],["2026-06-12",4310.2,4310.2,4220.41,4220.41,1800],["2026-06-15",4220.41,4220.41,4220.41,4220.41,0],["2026-06-16",4220.41,4220.41,4220.41,4220.41,0],["2026-06-17",4220.41,4310.2,4130.61,4130.61,2500],["2026-06-18",4220.41,4848.98,4220.41,4848.98,1900],["2026-06-19",4130.61,4130.61,4130.61,4130.61,1200],["2026-06-22",4130.61,4130.61,4130.61,4130.61,0],["2026-06-23",4040.82,4040.82,3861.22,3861.22,1500],["2026-06-24",4040.82,4130.61,4040.82,4130.61,3600],["2026-06-25",4130.61,4130.61,4130.61,4130.61,4000],["2026-06-26",4130.61,4130.61,4130.61,4130.61,0],["2026-06-29",4130.61,4130.61,4130.61,4130.61,0],["2026-06-30",4130.61,4130.61,4130.61,4130.61,0],["2026-07-01",4130.61,4130.61,4130.61,4130.61,0],["2026-07-02",4130.61,4130.61,4040.82,4040.82,2600],["2026-07-03",4130.61,4130.61,4130.61,4130.61,0],["2026-07-06",4220.41,4220.41,4220.41,4220.41,1000],["2026-07-07",4040.82,4130.61,4040.82,4130.61,1500],["2026-07-08",3951.02,3951.02,3951.02,3951.02,1000],["2026-07-09",3951.02,4040.82,3951.02,4040.82,9000],["2026-07-10",4220.41,4310.2,4220.41,4310.2,1000],["2026-07-13",4040.82,4040.82,3951.02,3951.02,6100],["2026-07-14",4489.8,4489.8,3951.02,3951.02,10100],["2026-07-15",4040.82,4040.82,4040.82,4040.82,0],["2026-07-16",4040.82,4040.82,3591.84,3591.84,9900],["2026-07-17",4040.82,4040.82,4040.82,4040.82,100],["2026-07-20",4040.82,4040.82,4040.82,4040.82,0],["2026-07-21",4130.61,4130.61,4130.61,4130.61,100],["2026-07-22",4130.61,4130.61,3951.02,3951.02,600],["2026-07-23",4040.82,4040.82,4040.82,4040.82,8700],["2026-07-24",4040.82,4040.82,4040.82,4040.82,0],["2026-07-27",4040.82,4040.82,4040.82,4040.82,0],["2026-07-28",4040.82,4040.82,4040.82,4040.82,0],["2026-07-29",4130.61,4130.61,4040.82,4040.82,1800],["2026-07-30",4040.82,4040.82,4040.82,4040.82,2000],["2026-07-31",4130.61,4130.61,4130.61,4130.61,1700],["2026-08-03",4040.82,4130.61,4040.82,4130.61,1300],["2026-08-04",3951.02,4220.41,3951.02,4130.61,3900],["2026-08-05",4130.61,4130.61,4130.61,4130.61,100],["2026-08-06",4130.61,4130.61,4130.61,4130.61,200],["2026-08-07",4130.61,4130.61,4130.61,4130.61,0],["2026-08-10",4130.61,4130.61,4130.61,4130.61,0],["2026-08-11",4220.41,4220.41,4130.61,4130.61,2000],["2026-08-12",4130.61,4220.41,4130.61,4220.41,2000],["2026-08-13",4310.2,4400.0,4310.2,4400.0,1000],["2026-08-14",4400.0,4400.0,4400.0,4400.0,1000],["2026-08-17",4489.8,4489.8,4489.8,4489.8,1000],["2026-08-18",4489.8,4489.8,4489.8,4489.8,0],["2026-08-19",4040.82,4489.8,4040.82,4489.8,1100],["2026-08-20",4400.0,4489.8,4400.0,4489.8,3000],["2026-08-21",4579.59,4579.59,4579.59,4579.59,100],["2026-08-24",4489.8,4489.8,4400.0,4400.0,900],["2026-08-25",4489.8,4489.8,4489.8,4489.8,0],["2026-08-26",4489.8,4489.8,3861.22,3951.02,11600],["2026-08-27",4310.2,4400.0,4310.2,4400.0,1000],["2026-08-28",4400.0,4400.0,4310.2,4400.0,700],["2026-09-03",4310.2,4310.2,4310.2,4310.2,0],["2026-09-04",4310.2,4310.2,4310.2,4310.2,0],["2026-09-07",4489.8,4489.8,4220.41,4489.8,4300],["2026-09-08",4489.8,4489.8,4489.8,4489.8,1500],["2026-09-09",4489.8,4489.8,4489.8,4489.8,0],["2026-09-10",4489.8,4489.8,4489.8,4489.8,0],["2026-09-11",4220.41,4220.41,4220.41,4220.41,1400],["2026-09-14",4489.8,4489.8,4489.8,4489.8,1000],["2026-09-15",4489.8,4489.8,4489.8,4489.8,1000],["2026-09-16",4489.8,4489.8,4489.8,4489.8,1000],["2026-09-17",4400.0,4489.8,4400.0,4489.8,1000],["2026-09-18",4400.0,4400.0,4400.0,4400.0,0],["2026-09-21",4489.8,4489.8,4489.8,4489.8,1000],["2026-09-22",4489.8,4489.8,4489.8,4489.8,1000],["2026-09-23",4489.8,4489.8,4310.2,4489.8,3700],["2026-09-24",4489.8,4489.8,4489.8,4489.8,1100],["2026-09-25",4489.8,4489.8,4489.8,4489.8,0],["2026-09-28",4489.8,4489.8,4489.8,4489.8,0],["2026-09-29",4220.41,4400.0,4220.41,4400.0,600],["2026-09-30",4700.0,4700.0,4400.0,4700.0,1000],["2026-10-01",4600.0,4600.0,4600.0,4600.0,0],["2026-10-02",4400.0,4600.0,4400.0,4600.0,400],["2026-10-05",4400.0,4400.0,4400.0,4400.0,400],["2026-10-06",4400.0,4400.0,4300.0,4300.0,900],["2026-10-07",4300.0,4300.0,4300.0,4300.0,900],["2026-10-08",4600.0,4600.0,4600.0,4600.0,100],["2026-10-09",4600.0,4600.0,4600.0,4600.0,0],["2026-10-12",4400.0,4400.0,4300.0,4300.0,700]]}