{"sym":"NUE","index":false,"bars":[["2017-02-20",4676.34,4676.34,4676.34,4676.34,0],["2017-02-21",4676.34,4676.34,4676.34,4676.34,0],["2017-02-22",4676.34,4676.34,4676.34,4676.34,0],["2017-02-23",4676.34,4676.34,4676.34,4676.34,0],["2017-02-24",4676.34,4676.34,4676.34,4676.34,0],["2017-02-27",4676.34,4676.34,4676.34,4676.34,0],["2017-02-28",4676.34,4676.34,4676.34,4676.34,0],["2017-03-01",4676.34,4676.34,4676.34,4676.34,0],["2017-03-02",4676.34,4676.34,4676.34,4676.34,0],["2017-03-03",4676.34,4676.34,4676.34,4676.34,0],["2017-03-06",4676.34,4676.34,4676.34,4676.34,0],["2017-03-07",4676.34,4676.34,4676.34,4676.34,0],["2017-03-08",4676.34,4676.34,4676.34,4676.34,0],["2017-03-09",4676.34,4676.34,4676.34,4676.34,0],["2017-03-10",4676.34,4676.34,4676.34,4676.34,0],["2017-03-13",4676.34,4676.34,4676.34,4676.34,0],["2017-03-14",4676.34,4676.34,4676.34,4676.34,0],["2017-03-15",4676.34,4676.34,4676.34,4676.34,0],["2017-03-16",2805.8,2805.8,2805.8,2805.8,400],["2017-03-17",2805.8,2805.8,2805.8,2805.8,0],["2017-03-20",2805.8,2805.8,2805.8,2805.8,0],["2017-03-21",2805.8,2805.8,2805.8,2805.8,0],["2017-03-22",2894.88,2894.88,2894.88,2894.88,400],["2017-03-23",2894.88,2894.88,2894.88,2894.88,1200],["2017-03-24",2894.88,2894.88,2894.88,2894.88,0],["2017-03-27",2894.88,2894.88,2894.88,2894.88,0],["2017-03-28",2894.88,2894.88,2894.88,2894.88,900],["2017-03-29",2894.88,2894.88,2894.88,2894.88,0],["2017-03-30",2894.88,2894.88,2894.88,2894.88,0],["2017-03-31",2894.88,2894.88,2894.88,2894.88,0],["2017-04-03",2894.88,2894.88,2894.88,2894.88,0],["2017-04-04",2894.88,2894.88,2894.88,2894.88,0],["2017-04-05",2894.88,2894.88,2894.88,2894.88,0],["2017-04-07",2894.88,2894.88,2894.88,2894.88,0],["2017-04-10",2894.88,2894.88,2894.88,2894.88,0],["2017-04-11",2894.88,2894.88,2894.88,2894.88,0],["2017-04-12",2894.88,2894.88,2894.88,2894.88,0],["2017-04-13",2894.88,2894.88,2894.88,2894.88,900],["2017-04-14",2894.88,2894.88,2894.88,2894.88,0],["2017-04-17",2894.88,2894.88,2894.88,2894.88,0],["2017-04-18",2894.88,2894.88,2894.88,2894.88,0],["2017-04-19",2894.88,2894.88,2894.88,2894.88,0],["2017-04-20",2894.88,2894.88,2894.88,2894.88,2100],["2017-04-21",2894.88,2894.88,2894.88,2894.88,2400],["2017-04-24",2894.88,2894.88,2894.88,2894.88,0],["2017-04-25",2894.88,2894.88,2894.88,2894.88,0],["2017-04-26",2894.88,2894.88,2894.88,2894.88,0],["2017-04-27",2894.88,2894.88,2894.88,2894.88,0],["2017-04-28",2894.88,2894.88,2894.88,2894.88,1500],["2017-05-03",2894.88,2894.88,2894.88,2894.88,900],["2017-05-04",2894.88,2894.88,2894.88,2894.88,0],["2017-05-05",2894.88,2894.88,2894.88,2894.88,0],["2017-05-08",2894.88,2894.88,2894.88,2894.88,0],["2017-05-09",2672.19,2672.19,2672.19,2672.19,100],["2017-05-10",2672.19,2672.19,2672.19,2672.19,0],["2017-05-11",2672.19,2672.19,2672.19,2672.19,1000],["2017-05-12",2983.95,3028.49,2983.95,3028.49,2900],["2017-05-15",3028.49,3028.49,3028.49,3028.49,0],["2017-05-16",3028.49,3028.49,3028.49,3028.49,0],["2017-05-17",3028.49,3028.49,3028.49,3028.49,0],["2017-05-18",3028.49,3028.49,3028.49,3028.49,1100],["2017-05-19",3473.85,3473.85,3473.85,3473.85,1900],["2017-05-22",3473.85,3473.85,3473.85,3473.85,0],["2017-05-23",3473.85,3473.85,3473.85,3473.85,1900],["2017-05-24",3473.85,3473.85,3473.85,3473.85,0],["2017-05-25",3473.85,3473.85,3473.85,3473.85,0],["2017-05-26",2983.95,2983.95,2983.95,2983.95,100],["2017-05-29",2983.95,2983.95,2983.95,2983.95,1800],["2017-05-30",2983.95,2983.95,2983.95,2983.95,0],["2017-05-31",2983.95,2983.95,2983.95,2983.95,0],["2017-06-01",2983.95,2983.95,2983.95,2983.95,0],["2017-06-02",2983.95,2983.95,2983.95,2983.95,0],["2017-06-05",2983.95,2983.95,2983.95,2983.95,900],["2017-06-06",2983.95,2983.95,2983.95,2983.95,0],["2017-06-07",2983.95,2983.95,2983.95,2983.95,0],["2017-06-08",2983.95,2983.95,2983.95,2983.95,0],["2017-06-09",2983.95,2983.95,2983.95,2983.95,3300],["2017-06-12",3429.32,3429.32,3429.32,3429.32,900],["2017-06-13",3429.32,3429.32,3429.32,3429.32,1100],["2017-06-14",3429.32,3429.32,3429.32,3429.32,0],["2017-06-15",3429.32,3429.32,3429.32,3429.32,900],["2017-06-16",3429.32,3429.32,3429.32,3429.32,0],["2017-06-19",3429.32,3429.32,3429.32,3429.32,0],["2017-06-20",3429.32,3429.32,3429.32,3429.32,0],["2017-06-21",3562.93,3562.93,3562.93,3562.93,1000],["2017-06-22",3562.93,3562.93,3562.93,3562.93,2200],["2017-06-23",3562.93,3562.93,3562.93,3562.93,0],["2017-06-26",3562.93,3562.93,3562.93,3562.93,0],["2017-06-27",3562.93,3562.93,3562.93,3562.93,0],["2017-06-28",3562.93,3562.93,3562.93,3562.93,0],["2017-06-29",3117.56,3117.56,3117.56,3117.56,100],["2017-06-30",3117.56,3117.56,3117.56,3117.56,0],["2017-07-03",3117.56,3117.56,3117.56,3117.56,0],["2017-07-04",3117.56,3117.56,3117.56,3117.56,0],["2017-07-05",3117.56,3117.56,3117.56,3117.56,0],["2017-07-06",3117.56,3117.56,3117.56,3117.56,0],["2017-07-07",3429.32,3429.32,3429.32,3429.32,1100],["2017-07-10",3785.61,3785.61,3785.61,3785.61,700],["2017-07-11",3874.68,3874.68,3874.68,3874.68,500],["2017-07-12",3874.68,3874.68,3874.68,3874.68,0],["2017-07-13",3429.32,3429.32,3429.32,3429.32,100],["2017-07-14",3919.22,3919.22,3919.22,3919.22,3100],["2017-07-17",4008.29,4008.29,4008.29,4008.29,500],["2017-07-18",4008.29,4008.29,4008.29,4008.29,0],["2017-07-19",4008.29,4008.29,4008.29,4008.29,0],["2017-07-20",4141.9,4141.9,4141.9,4141.9,1700],["2017-07-21",4720.88,4720.88,4720.88,4720.88,3100],["2017-07-24",5388.92,5388.92,5388.92,5388.92,400],["2017-07-25",6012.44,6012.44,6012.44,6012.44,200],["2017-07-26",5789.75,6235.12,5789.75,6235.12,400],["2017-07-27",6401.05,6401.05,6401.05,6401.05,100],["2017-07-28",5445.67,5445.67,5445.67,5445.67,600],["2017-07-31",5254.6,5254.6,4633.6,4633.6,900],["2017-08-01",4299.22,4299.22,4060.37,4060.37,3500],["2017-08-02",4251.45,4251.45,4251.45,4251.45,0],["2017-08-03",3630.45,3630.45,3630.45,3630.45,100],["2017-08-04",3630.45,3630.45,3630.45,3630.45,900],["2017-08-07",3630.45,3630.45,3630.45,3630.45,0],["2017-08-08",3821.53,3821.53,3821.53,3821.53,4100],["2017-08-09",3296.07,3296.07,3296.07,3296.07,100],["2017-08-10",3296.07,3296.07,3296.07,3296.07,1500],["2017-08-11",3773.76,3773.76,3248.3,3248.3,1300],["2017-08-14",3582.68,3582.68,3582.68,3582.68,0],["2017-08-15",3582.68,3582.68,3582.68,3582.68,0],["2017-08-16",3582.68,3582.68,3582.68,3582.68,3000],["2017-08-17",3582.68,3582.68,3582.68,3582.68,0],["2017-08-18",3582.68,3582.68,3582.68,3582.68,9100],["2017-08-21",3582.68,3582.68,3582.68,3582.68,0],["2017-08-22",3582.68,3582.68,3582.68,3582.68,2000],["2017-08-23",3391.6,3391.6,3343.83,3343.83,700],["2017-08-24",3487.14,3487.14,3296.07,3391.6,2500],["2017-08-25",3248.3,3248.3,3248.3,3248.3,1200],["2017-08-28",3248.3,3248.3,3248.3,3248.3,1100],["2017-08-29",3343.83,3343.83,3248.3,3343.83,2900],["2017-08-30",3343.83,3343.83,3343.83,3343.83,1100],["2017-08-31",3343.83,3343.83,3343.83,3343.83,800],["2017-09-01",3343.83,3343.83,3343.83,3343.83,200],["2017-09-05",3343.83,3343.83,3343.83,3343.83,0],["2017-09-06",3343.83,3343.83,3296.07,3296.07,2200],["2017-09-07",3343.83,3343.83,3343.83,3343.83,0],["2017-09-08",3343.83,3343.83,3343.83,3343.83,4600],["2017-09-11",3343.83,3343.83,3343.83,3343.83,900],["2017-09-12",3343.83,3343.83,3343.83,3343.83,2000],["2017-09-13",3343.83,3343.83,3343.83,3343.83,0],["2017-09-14",3343.83,3343.83,3343.83,3343.83,0],["2017-09-15",3343.83,3343.83,3343.83,3343.83,0],["2017-09-18",3343.83,3343.83,3343.83,3343.83,0],["2017-09-19",3343.83,3343.83,3343.83,3343.83,0],["2017-09-20",3343.83,3343.83,3343.83,3343.83,0],["2017-09-21",3343.83,3343.83,3343.83,3343.83,0],["2017-09-22",3343.83,3343.83,3343.83,3343.83,0],["2017-09-25",3343.83,3343.83,3343.83,3343.83,0],["2017-09-26",3487.14,3487.14,3487.14,3487.14,900],["2017-09-27",3487.14,3487.14,3487.14,3487.14,0],["2017-09-28",3487.14,3487.14,3487.14,3487.14,0],["2017-09-29",3582.68,3582.68,3582.68,3582.68,700],["2017-10-02",3582.68,3582.68,3582.68,3582.68,0],["2017-10-03",3582.68,3582.68,3582.68,3582.68,0],["2017-10-04",3582.68,3582.68,3582.68,3582.68,2000],["2017-10-05",3582.68,3582.68,3582.68,3582.68,0],["2017-10-06",3582.68,3582.68,3582.68,3582.68,0],["2017-10-09",3821.53,3821.53,3821.53,3821.53,300],["2017-10-10",3821.53,3821.53,3821.53,3821.53,0],["2017-10-11",3821.53,3821.53,3821.53,3821.53,0],["2017-10-12",3821.53,3821.53,3821.53,3821.53,0],["2017-10-13",3821.53,3821.53,3821.53,3821.53,0],["2017-10-16",3821.53,3821.53,3821.53,3821.53,0],["2017-10-17",3821.53,3821.53,3821.53,3821.53,0],["2017-10-18",3821.53,3821.53,3821.53,3821.53,0],["2017-10-19",3821.53,3821.53,3821.53,3821.53,0],["2017-10-20",3821.53,3821.53,3821.53,3821.53,0],["2017-10-23",3821.53,3821.53,3821.53,3821.53,100],["2017-10-24",3821.53,3821.53,3821.53,3821.53,0],["2017-10-25",3248.3,3248.3,3248.3,3248.3,1800],["2017-10-26",3200.53,3200.53,3152.76,3152.76,1200],["2017-10-27",3152.76,3152.76,3152.76,3152.76,0],["2017-10-30",3152.76,3152.76,3152.76,3152.76,0],["2017-10-31",3152.76,3152.76,3152.76,3152.76,0],["2017-11-01",3152.76,3152.76,3152.76,3152.76,0],["2017-11-02",3152.76,3152.76,3152.76,3152.76,0],["2017-11-03",3152.76,3152.76,3152.76,3152.76,0],["2017-11-06",3152.76,3152.76,3152.76,3152.76,0],["2017-11-07",3152.76,3152.76,3152.76,3152.76,400],["2017-11-08",3152.76,3152.76,3152.76,3152.76,0],["2017-11-09",3152.76,3152.76,3152.76,3152.76,0],["2017-11-10",3152.76,3152.76,3152.76,3152.76,0],["2017-11-13",3152.76,3152.76,3152.76,3152.76,0],["2017-11-14",3152.76,3152.76,3152.76,3152.76,0],["2017-11-15",3152.76,3152.76,3152.76,3152.76,0],["2017-11-16",3152.76,3152.76,3152.76,3152.76,0],["2017-11-17",3152.76,3152.76,3152.76,3152.76,10000],["2017-11-20",3152.76,3152.76,3152.76,3152.76,0],["2017-11-21",3152.76,3152.76,3152.76,3152.76,0],["2017-11-22",3582.68,3582.68,3582.68,3582.68,100],["2017-11-23",3582.68,3582.68,3582.68,3582.68,0],["2017-11-24",3821.53,3821.53,3821.53,3821.53,3500],["2017-11-27",3821.53,3821.53,3821.53,3821.53,0],["2017-11-28",3821.53,3821.53,3821.53,3821.53,0],["2017-11-29",3821.53,3821.53,3821.53,3821.53,0],["2017-11-30",3821.53,3821.53,3821.53,3821.53,0],["2017-12-01",3821.53,3821.53,3821.53,3821.53,0],["2017-12-04",3821.53,3821.53,3821.53,3821.53,0],["2017-12-05",3821.53,3821.53,3821.53,3821.53,0],["2017-12-06",3821.53,3821.53,3821.53,3821.53,0],["2017-12-07",3821.53,3821.53,3821.53,3821.53,0],["2017-12-08",3821.53,3821.53,3821.53,3821.53,0],["2017-12-11",3821.53,3821.53,3821.53,3821.53,0],["2017-12-12",3821.53,3821.53,3821.53,3821.53,0],["2017-12-13",3343.83,3343.83,3343.83,3343.83,900],["2017-12-14",3343.83,3343.83,3343.83,3343.83,0],["2017-12-15",3343.83,3343.83,3343.83,3343.83,0],["2017-12-18",3343.83,3343.83,3343.83,3343.83,0],["2017-12-19",3343.83,3343.83,3343.83,3343.83,1500],["2017-12-20",3343.83,3343.83,3343.83,3343.83,0],["2017-12-21",3343.83,3343.83,3343.83,3343.83,0],["2017-12-22",3343.83,3343.83,3343.83,3343.83,0],["2017-12-25",3343.83,3343.83,3343.83,3343.83,900],["2017-12-26",3343.83,3343.83,3343.83,3343.83,0],["2017-12-27",3343.83,3343.83,3343.83,3343.83,0],["2017-12-28",3821.53,3821.53,3821.53,3821.53,2400],["2017-12-29",3821.53,3821.53,3821.53,3821.53,0],["2018-01-02",3821.53,3821.53,3821.53,3821.53,0],["2018-01-03",3821.53,3821.53,3821.53,3821.53,0],["2018-01-04",3821.53,3821.53,3821.53,3821.53,0],["2018-01-05",4394.75,4394.75,4394.75,4394.75,1400],["2018-01-08",4394.75,4394.75,4394.75,4394.75,0],["2018-01-09",5015.75,5015.75,5015.75,5015.75,4500],["2018-01-10",5015.75,5015.75,5015.75,5015.75,0],["2018-01-11",4299.22,4299.22,4299.22,4299.22,100],["2018-01-12",4442.52,4776.91,4442.52,4776.91,13200],["2018-01-15",4060.37,4060.37,4060.37,4060.37,100],["2018-01-16",4633.6,4633.6,4633.6,4633.6,1300],["2018-01-17",4060.37,4060.37,4060.37,4060.37,100],["2018-01-18",3487.14,3487.14,3487.14,3487.14,100],["2018-01-19",3487.14,3487.14,3487.14,3487.14,0],["2018-01-22",3487.14,3487.14,3487.14,3487.14,0],["2018-01-23",3964.83,3964.83,3964.83,3964.83,1700],["2018-01-24",3964.83,3964.83,3964.83,3964.83,0],["2018-01-25",4299.22,4442.52,4299.22,4442.52,600],["2018-01-26",4442.52,4442.52,4442.52,4442.52,2800],["2018-01-29",4776.91,4776.91,4776.91,4776.91,2100],["2018-01-30",4776.91,4776.91,4776.91,4776.91,0],["2018-01-31",5254.6,5254.6,5254.6,5254.6,2800],["2018-02-01",5254.6,5254.6,5254.6,5254.6,0],["2018-02-02",5254.6,5254.6,5254.6,5254.6,1500],["2018-02-05",4490.29,4490.29,4490.29,4490.29,100],["2018-02-06",3821.53,3821.53,3821.53,3821.53,1000],["2018-02-07",3821.53,3821.53,3821.53,3821.53,0],["2018-02-08",4394.75,4394.75,4394.75,4394.75,500],["2018-02-09",4920.21,5015.75,4920.21,5015.75,1100],["2018-02-12",4203.68,4203.68,4203.68,4203.68,100],["2018-02-13",4203.68,4203.68,4203.68,4203.68,1500],["2018-02-21",4824.68,4824.68,4824.68,4824.68,2000],["2018-02-22",4824.68,4824.68,4824.68,4824.68,0],["2018-02-23",4824.68,4824.68,4824.68,4824.68,0],["2018-02-26",4824.68,4824.68,4824.68,4824.68,0],["2018-02-27",4824.68,4824.68,4824.68,4824.68,0],["2018-02-28",4108.14,4108.14,4108.14,4108.14,100],["2018-03-01",4108.14,4108.14,4108.14,4108.14,0],["2018-03-02",4108.14,4108.14,4108.14,4108.14,0],["2018-03-05",4681.37,4681.37,4681.37,4681.37,200],["2018-03-06",4681.37,4681.37,4681.37,4681.37,0],["2018-03-07",4299.22,4299.22,4299.22,4299.22,800],["2018-03-08",4299.22,4299.22,4299.22,4299.22,0],["2018-03-09",4299.22,4299.22,4299.22,4299.22,0],["2018-03-12",4299.22,4299.22,4299.22,4299.22,0],["2018-03-13",4299.22,4299.22,4299.22,4299.22,1900],["2018-03-14",4299.22,4299.22,4299.22,4299.22,0],["2018-03-15",4299.22,4299.22,4299.22,4299.22,0],["2018-03-16",4299.22,4299.22,4299.22,4299.22,0],["2018-03-19",4299.22,4299.22,4299.22,4299.22,0],["2018-03-20",4776.91,4920.21,4776.91,4920.21,3100],["2018-03-21",4824.68,4824.68,4824.68,4824.68,0],["2018-03-22",4824.68,4824.68,4824.68,4824.68,0],["2018-03-23",4824.68,4824.68,4824.68,4824.68,0],["2018-03-26",4824.68,4824.68,4824.68,4824.68,0],["2018-03-27",4299.22,4299.22,4299.22,4299.22,2000],["2018-03-28",4299.22,4299.22,4299.22,4299.22,0],["2018-03-29",4299.22,4299.22,4299.22,4299.22,0],["2018-03-30",4299.22,4299.22,4299.22,4299.22,0],["2018-04-02",4299.22,4299.22,4299.22,4299.22,0],["2018-04-03",4299.22,4299.22,4299.22,4299.22,0],["2018-04-04",4299.22,4299.22,4299.22,4299.22,0],["2018-04-05",4299.22,4299.22,4299.22,4299.22,0],["2018-04-06",4299.22,4299.22,4299.22,4299.22,0],["2018-04-09",4299.22,4299.22,4299.22,4299.22,800],["2018-04-10",4538.06,4538.06,4538.06,4538.06,6000],["2018-04-11",4538.06,4538.06,4538.06,4538.06,0],["2018-04-12",4538.06,4538.06,4538.06,4538.06,0],["2018-04-13",4538.06,4538.06,4538.06,4538.06,0],["2018-04-16",4538.06,4538.06,4538.06,4538.06,0],["2018-04-17",4538.06,4538.06,4538.06,4538.06,0],["2018-04-18",4538.06,4538.06,4538.06,4538.06,0],["2018-04-19",4538.06,4538.06,4538.06,4538.06,0],["2018-04-20",4538.06,4538.06,4538.06,4538.06,0],["2018-04-23",4538.06,4538.06,4538.06,4538.06,0],["2018-04-24",4920.21,4920.21,4920.21,4920.21,200],["2018-04-26",4203.68,4203.68,4203.68,4203.68,100],["2018-04-27",4203.68,4203.68,4203.68,4203.68,2600],["2018-05-02",4203.68,4203.68,4203.68,4203.68,0],["2018-05-03",4203.68,4203.68,4203.68,4203.68,0],["2018-05-04",4203.68,4203.68,4203.68,4203.68,0],["2018-05-07",4203.68,4203.68,4203.68,4203.68,0],["2018-05-08",4203.68,4203.68,4203.68,4203.68,0],["2018-05-09",4203.68,4203.68,4203.68,4203.68,0],["2018-05-10",3582.68,3582.68,3582.68,3582.68,1400],["2018-05-11",3582.68,3582.68,3582.68,3582.68,0],["2018-05-14",4108.14,4108.14,4108.14,4108.14,100],["2018-05-15",4108.14,4108.14,4108.14,4108.14,0],["2018-05-16",4108.14,4108.14,4108.14,4108.14,0],["2018-05-17",4108.14,4108.14,4108.14,4108.14,0],["2018-05-18",4108.14,4108.14,4108.14,4108.14,0],["2018-05-21",4681.37,4681.37,4681.37,4681.37,1800],["2018-05-22",4681.37,4681.37,4681.37,4681.37,0],["2018-05-23",4681.37,4681.37,4681.37,4681.37,0],["2018-05-24",4681.37,4681.37,4681.37,4681.37,0],["2018-05-25",4681.37,4681.37,4681.37,4681.37,0],["2018-05-28",4681.37,4681.37,4681.37,4681.37,0],["2018-05-29",4681.37,4681.37,4681.37,4681.37,0],["2018-05-30",4681.37,4681.37,4681.37,4681.37,2000],["2018-05-31",4012.6,4012.6,4012.6,4012.6,100],["2018-06-01",4012.6,4012.6,4012.6,4012.6,1800],["2018-06-04",4012.6,4012.6,4012.6,4012.6,0],["2018-06-05",4012.6,4012.6,4012.6,4012.6,0],["2018-06-06",4012.6,4012.6,4012.6,4012.6,0],["2018-06-07",4012.6,4012.6,4012.6,4012.6,0],["2018-06-08",4299.22,4299.22,4299.22,4299.22,1700],["2018-06-11",4299.22,4299.22,4299.22,4299.22,0],["2018-06-12",4299.22,4299.22,4299.22,4299.22,0],["2018-06-13",4299.22,4299.22,4299.22,4299.22,0],["2018-06-14",4299.22,4299.22,4299.22,4299.22,1800],["2018-06-15",4299.22,4299.22,4299.22,4299.22,0],["2018-06-18",4299.22,4299.22,4299.22,4299.22,0],["2018-06-19",4299.22,4299.22,4299.22,4299.22,0],["2018-06-20",3773.76,3773.76,3773.76,3773.76,100],["2018-06-21",3773.76,3773.76,3773.76,3773.76,0],["2018-06-22",3773.76,3773.76,3773.76,3773.76,1900],["2018-06-25",3773.76,3773.76,3773.76,3773.76,0],["2018-06-26",4299.22,4299.22,4299.22,4299.22,300],["2018-06-27",4299.22,4299.22,4299.22,4299.22,0],["2018-06-28",3725.99,3725.99,3725.99,3725.99,100],["2018-06-29",3487.14,3487.14,3487.14,3487.14,3600],["2018-07-02",3964.83,3964.83,3964.83,3964.83,100],["2018-07-03",4299.22,4299.22,4299.22,4299.22,2000],["2018-07-04",4299.22,4299.22,4299.22,4299.22,1000],["2018-07-05",4299.22,4299.22,4299.22,4299.22,3500],["2018-07-06",4299.22,4299.22,4299.22,4299.22,0],["2018-07-09",4299.22,4404.07,4299.22,4404.07,12200],["2018-07-10",4299.22,4299.22,4299.22,4299.22,0],["2018-07-11",4299.22,4299.22,4299.22,4299.22,700],["2018-07-12",4299.22,4299.22,4299.22,4299.22,8600],["2018-07-13",4299.22,4299.22,4299.22,4299.22,0],["2018-07-16",4299.22,4299.22,4299.22,4299.22,0],["2018-07-17",4299.22,4299.22,4299.22,4299.22,0],["2018-07-18",4299.22,4299.22,4299.22,4299.22,0],["2018-07-19",4299.22,4299.22,4299.22,4299.22,0],["2018-07-20",3670.06,3670.06,3670.06,3670.06,100],["2018-07-23",3670.06,3670.06,3670.06,3670.06,0],["2018-07-24",3670.06,3670.06,3670.06,3670.06,0],["2018-07-25",3670.06,3670.06,3670.06,3670.06,0],["2018-07-26",3670.06,3670.06,3670.06,3670.06,0],["2018-07-27",3670.06,3670.06,3670.06,3670.06,0],["2018-07-30",3670.06,3670.06,3670.06,3670.06,0],["2018-07-31",3670.06,3670.06,3670.06,3670.06,0],["2018-08-01",3670.06,3670.06,3670.06,3670.06,0],["2018-08-02",3670.06,3670.06,3670.06,3670.06,0],["2018-08-03",3407.91,3407.91,3407.91,3407.91,1000],["2018-08-06",3407.91,3407.91,3407.91,3407.91,0],["2018-08-07",3407.91,3407.91,3407.91,3407.91,0],["2018-08-08",3407.91,3407.91,3407.91,3407.91,0],["2018-08-09",3407.91,3407.91,3407.91,3407.91,0],["2018-08-10",3879.78,3879.78,3879.78,3879.78,500],["2018-08-13",3879.78,3879.78,3879.78,3879.78,0],["2018-08-14",3879.78,3879.78,3879.78,3879.78,0],["2018-08-15",3879.78,3879.78,3879.78,3879.78,2500],["2018-08-16",4194.36,4194.36,4194.36,4194.36,500],["2018-08-17",4194.36,4194.36,4194.36,4194.36,0],["2018-08-20",4456.5,4456.5,4456.5,4456.5,1900],["2018-08-21",4456.5,4456.5,4456.5,4456.5,0],["2018-08-22",4456.5,4456.5,4456.5,4456.5,0],["2018-08-23",3827.35,3827.35,3827.35,3827.35,100],["2018-08-24",3827.35,3827.35,3827.35,3827.35,600],["2018-08-27",3774.92,3774.92,3774.92,3774.92,1600],["2018-08-28",3774.92,3774.92,3774.92,3774.92,2800],["2018-08-29",3774.92,3774.92,3774.92,3774.92,3300],["2018-08-30",3774.92,3774.92,3774.92,3774.92,0],["2018-08-31",3774.92,3774.92,3774.92,3774.92,0],["2018-09-04",3774.92,3774.92,3774.92,3774.92,0],["2018-09-05",3774.92,3774.92,3774.92,3774.92,0],["2018-09-06",3774.92,3774.92,3774.92,3774.92,0],["2018-09-07",3774.92,3774.92,3774.92,3774.92,0],["2018-09-10",3774.92,3774.92,3774.92,3774.92,0],["2018-09-11",3774.92,3774.92,3774.92,3774.92,0],["2018-09-12",3774.92,3774.92,3774.92,3774.92,0],["2018-09-13",3774.92,3774.92,3774.92,3774.92,0],["2018-09-14",3774.92,3774.92,3774.92,3774.92,0],["2018-09-17",3774.92,3774.92,3774.92,3774.92,0],["2018-09-18",3774.92,3774.92,3774.92,3774.92,0],["2018-09-19",3774.92,3774.92,3774.92,3774.92,0],["2018-09-20",3774.92,3774.92,3774.92,3774.92,0],["2018-09-21",3774.92,3774.92,3774.92,3774.92,0],["2018-09-24",3670.06,3670.06,3670.06,3670.06,100],["2018-09-25",3670.06,3670.06,3670.06,3670.06,0],["2018-09-26",3670.06,3670.06,3670.06,3670.06,0],["2018-09-27",3670.06,3670.06,3670.06,3670.06,0],["2018-09-28",3670.06,3670.06,3670.06,3670.06,0],["2018-10-01",3670.06,3670.06,3670.06,3670.06,2000],["2018-10-02",3670.06,3670.06,3670.06,3670.06,0],["2018-10-03",3670.06,3670.06,3670.06,3670.06,0],["2018-10-04",3670.06,3670.06,3670.06,3670.06,0],["2018-10-05",3670.06,3670.06,3670.06,3670.06,0],["2018-10-08",3670.06,3670.06,3407.91,3407.91,1000],["2018-10-09",3565.2,3565.2,3565.2,3565.2,0],["2018-10-10",3565.2,3565.2,3565.2,3565.2,1600],["2018-10-11",4089.5,4089.5,4089.5,4089.5,1000],["2018-10-12",4089.5,4089.5,4089.5,4089.5,0],["2018-10-15",4089.5,4089.5,4089.5,4089.5,0],["2018-10-16",4089.5,4089.5,4089.5,4089.5,0],["2018-10-17",4089.5,4089.5,4089.5,4089.5,0],["2018-10-18",4089.5,4089.5,4089.5,4089.5,0],["2018-10-19",4089.5,4089.5,4089.5,4089.5,0],["2018-10-22",4089.5,4089.5,4089.5,4089.5,0],["2018-10-23",4089.5,4089.5,4089.5,4089.5,0],["2018-10-24",4089.5,4089.5,4089.5,4089.5,0],["2018-10-25",4089.5,4089.5,4089.5,4089.5,0],["2018-10-26",4089.5,4089.5,4089.5,4089.5,900],["2018-10-29",4089.5,4089.5,4089.5,4089.5,0],["2018-10-30",4089.5,4089.5,4089.5,4089.5,0],["2018-10-31",4089.5,4089.5,4089.5,4089.5,0],["2018-11-01",4089.5,4089.5,4089.5,4089.5,0],["2018-11-02",4089.5,4089.5,4089.5,4089.5,0],["2018-11-05",4089.5,4089.5,4089.5,4089.5,0],["2018-11-06",4089.5,4089.5,4089.5,4089.5,300],["2018-11-07",4089.5,4089.5,4089.5,4089.5,0],["2018-11-08",4089.5,4089.5,4089.5,4089.5,0],["2018-11-09",4089.5,4089.5,4089.5,4089.5,0],["2018-11-12",4089.5,4089.5,4089.5,4089.5,0],["2018-11-13",4089.5,4089.5,4089.5,4089.5,0],["2018-11-14",4089.5,4089.5,4089.5,4089.5,0],["2018-11-15",4666.22,4666.22,4666.22,4666.22,100],["2018-11-16",5347.8,5347.8,5347.8,5347.8,100],["2018-11-19",5347.8,5347.8,5347.8,5347.8,0],["2018-11-20",5714.81,5714.81,5714.81,5714.81,100],["2018-11-21",5714.81,5714.81,5714.81,5714.81,0],["2018-11-22",4875.94,4980.8,4875.94,4875.94,800],["2018-11-23",4194.36,4194.36,4194.36,4194.36,100],["2018-11-26",4194.36,4194.36,4194.36,4194.36,0],["2018-11-27",4194.36,4194.36,4194.36,4194.36,0],["2018-11-28",3617.63,3617.63,3617.63,3617.63,100],["2018-11-29",3617.63,3617.63,3617.63,3617.63,0],["2018-11-30",3617.63,3617.63,3617.63,3617.63,0],["2018-12-03",3617.63,3617.63,3617.63,3617.63,0],["2018-12-04",3617.63,3617.63,3617.63,3617.63,0],["2018-12-05",3617.63,3617.63,3617.63,3617.63,3000],["2018-12-06",3617.63,3617.63,3617.63,3617.63,0],["2018-12-07",3145.77,4141.93,3145.77,4141.93,600],["2018-12-10",3984.64,3984.64,3984.64,3984.64,0],["2018-12-11",3984.64,3984.64,3984.64,3984.64,0],["2018-12-12",3984.64,3984.64,3984.64,3984.64,0],["2018-12-13",3984.64,3984.64,3984.64,3984.64,0],["2018-12-14",3984.64,3984.64,3984.64,3984.64,0],["2018-12-17",3984.64,3984.64,3984.64,3984.64,1100],["2018-12-18",3670.06,3670.06,3670.06,3670.06,1700],["2018-12-19",3670.06,3670.06,3670.06,3670.06,900],["2018-12-20",3670.06,3670.06,3670.06,3670.06,0],["2018-12-21",3670.06,3670.06,3670.06,3670.06,0],["2018-12-24",3670.06,3670.06,3670.06,3670.06,0],["2018-12-25",3460.34,3460.34,3460.34,3460.34,200],["2018-12-26",3460.34,3460.34,3460.34,3460.34,0],["2018-12-27",3460.34,3460.34,3460.34,3460.34,0],["2018-12-28",3460.34,3460.34,3460.34,3460.34,0],["2019-01-02",3932.21,3932.21,3932.21,3932.21,100],["2019-01-03",3932.21,3932.21,3932.21,3932.21,0],["2019-01-04",3932.21,3932.21,3932.21,3932.21,0],["2019-01-07",3932.21,3932.21,3932.21,3932.21,0],["2019-01-08",3932.21,3932.21,3932.21,3932.21,0],["2019-01-09",3932.21,3932.21,3932.21,3932.21,0],["2019-01-10",3932.21,3932.21,3932.21,3932.21,0],["2019-01-11",3932.21,3932.21,3932.21,3932.21,0],["2019-01-14",3932.21,3932.21,3932.21,3932.21,0],["2019-01-15",3932.21,3932.21,3932.21,3932.21,0],["2019-01-16",3932.21,3932.21,3932.21,3932.21,0],["2019-01-17",3932.21,3932.21,3932.21,3932.21,0],["2019-01-18",3932.21,3932.21,3932.21,3932.21,0],["2019-01-21",3932.21,3932.21,3932.21,3932.21,0],["2019-01-22",3932.21,3932.21,3932.21,3932.21,0],["2019-01-23",3932.21,3932.21,3932.21,3932.21,0],["2019-01-24",3932.21,3932.21,3932.21,3932.21,0],["2019-01-25",3932.21,3932.21,3932.21,3932.21,0],["2019-01-28",3932.21,3932.21,3932.21,3932.21,1800],["2019-01-29",3932.21,3932.21,3932.21,3932.21,0],["2019-01-30",3932.21,3932.21,3932.21,3932.21,0],["2019-01-31",3932.21,3932.21,3932.21,3932.21,0],["2019-02-01",3932.21,3932.21,3932.21,3932.21,0],["2019-02-11",3932.21,3932.21,3932.21,3932.21,0],["2019-02-12",3932.21,3932.21,3932.21,3932.21,0],["2019-02-13",3932.21,3932.21,3932.21,3932.21,0],["2019-02-14",3932.21,3932.21,3932.21,3932.21,0],["2019-02-15",3932.21,3932.21,3932.21,3932.21,0],["2019-02-18",3932.21,3932.21,3932.21,3932.21,0],["2019-02-19",3932.21,3932.21,3932.21,3932.21,0],["2019-02-20",3932.21,3932.21,3932.21,3932.21,1600],["2019-02-21",3932.21,3932.21,3932.21,3932.21,0],["2019-02-22",3932.21,3932.21,3932.21,3932.21,0],["2019-02-25",4508.93,4508.93,4508.93,4508.93,100],["2019-02-26",4508.93,4508.93,4508.93,4508.93,0],["2019-02-27",4508.93,4508.93,4508.93,4508.93,0],["2019-02-28",4508.93,4508.93,4508.93,4508.93,0],["2019-03-01",4508.93,4508.93,4508.93,4508.93,0],["2019-03-04",4508.93,4508.93,4508.93,4508.93,0],["2019-03-05",4508.93,4508.93,4508.93,4508.93,0],["2019-03-06",4508.93,4508.93,4508.93,4508.93,0],["2019-03-07",4508.93,4508.93,4508.93,4508.93,0],["2019-03-08",4508.93,4508.93,4508.93,4508.93,0],["2019-03-11",4194.36,4194.36,4194.36,4194.36,200],["2019-03-12",4194.36,4194.36,4194.36,4194.36,0],["2019-03-13",4194.36,4194.36,4194.36,4194.36,0],["2019-03-14",3565.2,3565.2,3565.2,3565.2,100],["2019-03-15",3565.2,3565.2,3565.2,3565.2,0],["2019-03-18",3565.2,3565.2,3565.2,3565.2,0],["2019-03-19",3565.2,3565.2,3565.2,3565.2,0],["2019-03-20",3565.2,3565.2,3565.2,3565.2,0],["2019-03-21",3565.2,3565.2,3565.2,3565.2,0],["2019-03-22",3565.2,3565.2,3565.2,3565.2,0],["2019-03-25",4089.5,4089.5,4089.5,4089.5,300],["2019-03-26",4089.5,4089.5,4089.5,4089.5,0],["2019-03-27",4089.5,4089.5,4089.5,4089.5,0],["2019-03-28",4089.5,4089.5,4089.5,4089.5,0],["2019-03-29",4089.5,4089.5,4089.5,4089.5,0],["2019-04-01",4089.5,4089.5,4089.5,4089.5,0],["2019-04-02",4089.5,4089.5,4089.5,4089.5,0],["2019-04-03",4089.5,4089.5,4089.5,4089.5,0],["2019-04-04",4089.5,4089.5,4089.5,4089.5,0],["2019-04-05",4089.5,4089.5,4089.5,4089.5,0],["2019-04-08",4089.5,4089.5,4089.5,4089.5,0],["2019-04-09",4089.5,4089.5,4089.5,4089.5,0],["2019-04-10",4089.5,4089.5,4089.5,4089.5,0],["2019-04-11",4089.5,4089.5,4089.5,4089.5,0],["2019-04-12",4089.5,4089.5,4089.5,4089.5,0],["2019-04-16",4089.5,4089.5,4089.5,4089.5,0],["2019-04-17",4089.5,4089.5,4089.5,4089.5,0],["2019-04-18",4089.5,4089.5,4089.5,4089.5,0],["2019-04-19",4089.5,4089.5,4089.5,4089.5,1300],["2019-04-22",4089.5,4089.5,4089.5,4089.5,0],["2019-04-23",4089.5,4089.5,4089.5,4089.5,0],["2019-04-24",4089.5,4089.5,4089.5,4089.5,0],["2019-04-25",4089.5,4089.5,4089.5,4089.5,0],["2019-04-26",4089.5,4089.5,4089.5,4089.5,0],["2019-05-02",4089.5,4089.5,4089.5,4089.5,0],["2019-05-03",4666.22,4666.22,4666.22,4666.22,100],["2019-05-06",4666.22,4666.22,4666.22,4666.22,0],["2019-05-07",4037.07,4037.07,4037.07,4037.07,100],["2019-05-08",3827.35,3827.35,3827.35,3827.35,100],["2019-05-09",3827.35,3827.35,3827.35,3827.35,0],["2019-05-10",3827.35,3827.35,3827.35,3827.35,0],["2019-05-13",3355.49,4351.65,3355.49,4351.65,200],["2019-05-14",3355.49,3355.49,3355.49,3355.49,100],["2019-05-15",3355.49,3355.49,3355.49,3355.49,0],["2019-05-16",3827.35,3827.35,3827.35,3827.35,100],["2019-05-17",4351.65,4351.65,3879.78,4351.65,20000],["2019-05-20",4351.65,4351.65,4351.65,4351.65,0],["2019-05-21",4351.65,4351.65,4351.65,4351.65,0],["2019-05-22",4351.65,4351.65,4351.65,4351.65,0],["2019-05-23",4351.65,4351.65,4351.65,4351.65,0],["2019-05-24",4351.65,4351.65,4351.65,4351.65,0],["2019-05-27",4037.07,4037.07,4037.07,4037.07,100],["2019-05-28",4037.07,4037.07,4037.07,4037.07,400],["2019-05-29",4037.07,4037.07,4037.07,4037.07,0],["2019-05-30",4037.07,4037.07,4037.07,4037.07,0],["2019-05-31",4037.07,4037.07,4037.07,4037.07,0],["2019-06-03",4037.07,4037.07,4037.07,4037.07,0],["2019-06-04",4613.79,4613.79,4613.79,4613.79,600],["2019-06-05",4613.79,4613.79,4613.79,4613.79,0],["2019-06-06",5190.52,5190.52,5190.52,5190.52,900],["2019-06-07",5190.52,5190.52,5190.52,5190.52,0],["2019-06-10",5190.52,5190.52,5190.52,5190.52,0],["2019-06-11",4456.5,4456.5,4456.5,4456.5,100],["2019-06-12",4456.5,4456.5,4456.5,4456.5,0],["2019-06-13",4456.5,4456.5,4456.5,4456.5,1800],["2019-06-14",4456.5,4456.5,4456.5,4456.5,0],["2019-06-17",4299.22,4299.22,4299.22,4299.22,100],["2019-06-18",4299.22,4299.22,4299.22,4299.22,0],["2019-06-19",4299.22,4299.22,4299.22,4299.22,0],["2019-06-20",4299.22,4299.22,4299.22,4299.22,0],["2019-06-21",4299.22,4299.22,4299.22,4299.22,0],["2019-06-24",3722.49,3722.49,3722.49,3722.49,100],["2019-06-25",3303.06,4089.5,3303.06,4089.5,2000],["2019-06-26",4037.07,4037.07,4037.07,4037.07,0],["2019-06-27",4037.07,4037.07,4037.07,4037.07,0],["2019-06-28",3984.64,3984.64,3774.92,3774.92,900],["2019-07-01",4299.22,4299.22,3827.35,3827.35,500],["2019-07-02",4089.5,4089.5,4089.5,4089.5,0],["2019-07-03",4351.65,4351.65,4351.65,4351.65,100],["2019-07-04",4351.65,4351.65,4351.65,4351.65,0],["2019-07-05",4351.65,4351.65,4351.65,4351.65,0],["2019-07-08",4299.22,4299.22,4299.22,4299.22,100],["2019-07-09",4299.22,4299.22,4299.22,4299.22,1600],["2019-07-10",4299.22,4299.22,4299.22,4299.22,0],["2019-07-11",4037.07,4037.07,4037.07,4037.07,500],["2019-07-12",4037.07,4037.07,4037.07,4037.07,0],["2019-07-15",4037.07,4037.07,4037.07,4037.07,0],["2019-07-16",4037.07,4037.07,4037.07,4037.07,0],["2019-07-17",4037.07,4037.07,4037.07,4037.07,0],["2019-07-18",4037.07,4037.07,4037.07,4037.07,0],["2019-07-19",4037.07,4037.07,4037.07,4037.07,0],["2019-07-22",4089.5,4089.5,4089.5,4089.5,4500],["2019-07-23",4089.5,4089.5,4089.5,4089.5,0],["2019-07-24",4089.5,4089.5,4089.5,4089.5,0],["2019-07-25",4351.65,4351.65,4351.65,4351.65,1900],["2019-07-26",4351.65,4351.65,4351.65,4351.65,0],["2019-07-29",4089.5,4089.5,4089.5,4089.5,100],["2019-07-30",4351.65,4351.65,4351.65,4351.65,100],["2019-07-31",4351.65,4351.65,4351.65,4351.65,0],["2019-08-01",4351.65,4351.65,4351.65,4351.65,1000],["2019-08-02",4141.93,4141.93,4141.93,4141.93,100],["2019-08-05",4718.65,4718.65,4718.65,4718.65,1000],["2019-08-06",4246.79,4246.79,4246.79,4246.79,200],["2019-08-07",4246.79,4246.79,4246.79,4246.79,0],["2019-08-08",4246.79,4246.79,4246.79,4246.79,0],["2019-08-09",4246.79,4246.79,4246.79,4246.79,0],["2019-08-12",4246.79,4246.79,4246.79,4246.79,0],["2019-08-13",4836.62,4836.62,4836.62,4836.62,3600],["2019-08-14",4836.62,4836.62,4836.62,4836.62,0],["2019-08-15",4482.72,4482.72,4482.72,4482.72,100],["2019-08-16",4482.72,4482.72,4482.72,4482.72,0],["2019-08-19",4482.72,4482.72,4482.72,4482.72,0],["2019-08-20",4482.72,4482.72,4482.72,4482.72,0],["2019-08-21",4482.72,4482.72,4482.72,4482.72,0],["2019-08-22",4482.72,4482.72,4482.72,4482.72,0],["2019-08-23",4482.72,4482.72,4482.72,4482.72,0],["2019-08-26",4482.72,4482.72,4482.72,4482.72,0],["2019-08-27",4482.72,4482.72,4482.72,4482.72,0],["2019-08-28",4482.72,4482.72,4482.72,4482.72,0],["2019-08-29",4482.72,4482.72,4482.72,4482.72,900],["2019-08-30",4482.72,4482.72,4482.72,4482.72,1000],["2019-09-03",4482.72,4482.72,4482.72,4482.72,0],["2019-09-04",4541.7,4541.7,4482.72,4482.72,1100],["2019-09-05",4541.7,4541.7,4541.7,4541.7,0],["2019-09-06",4482.72,4482.72,4482.72,4482.72,1800],["2019-09-09",4541.7,4541.7,4541.7,4541.7,500],["2019-09-10",4541.7,4541.7,4541.7,4541.7,900],["2019-09-11",4541.7,4541.7,4541.7,4541.7,200],["2019-09-12",4541.7,4541.7,4541.7,4541.7,0],["2019-09-13",4541.7,4541.7,4541.7,4541.7,0],["2019-09-16",4423.74,4541.7,4423.74,4541.7,600],["2019-09-17",4482.72,4482.72,4482.72,4482.72,100],["2019-09-18",4718.65,4718.65,4718.65,4718.65,800],["2019-09-19",4541.7,4541.7,4541.7,4541.7,100],["2019-09-20",4541.7,4541.7,4541.7,4541.7,0],["2019-09-23",4541.7,4541.7,4541.7,4541.7,500],["2019-09-24",4541.7,4541.7,4541.7,4541.7,700],["2019-09-25",4541.7,4541.7,4541.7,4541.7,0],["2019-09-26",4718.65,4718.65,4718.65,4718.65,500],["2019-09-27",4600.69,4600.69,4600.69,4600.69,100],["2019-09-30",4600.69,4600.69,4600.69,4600.69,0],["2019-10-01",4600.69,4600.69,4600.69,4600.69,0],["2019-10-02",4600.69,4600.69,4600.69,4600.69,0],["2019-10-03",4600.69,4600.69,4600.69,4600.69,0],["2019-10-04",4600.69,4600.69,4600.69,4600.69,0],["2019-10-07",4718.65,4718.65,4718.65,4718.65,2400],["2019-10-08",4541.7,4718.65,4541.7,4718.65,500],["2019-10-09",4600.69,4600.69,4600.69,4600.69,0],["2019-10-10",4718.65,4718.65,4718.65,4718.65,400],["2019-10-11",4718.65,4718.65,4718.65,4718.65,700],["2019-10-14",4718.65,4718.65,4718.65,4718.65,0],["2019-10-15",4718.65,4718.65,4718.65,4718.65,0],["2019-10-16",4718.65,4718.65,4718.65,4718.65,0],["2019-10-17",4718.65,4718.65,4718.65,4718.65,0],["2019-10-18",4718.65,4718.65,4718.65,4718.65,0],["2019-10-21",4718.65,4718.65,4718.65,4718.65,0],["2019-10-22",4069.84,4836.62,4069.84,4836.62,700],["2019-10-23",4718.65,4718.65,4718.65,4718.65,0],["2019-10-24",5426.45,5426.45,5426.45,5426.45,500],["2019-10-25",5426.45,5426.45,5426.45,5426.45,100],["2019-10-28",5426.45,5426.45,5426.45,5426.45,0],["2019-10-29",4777.63,4777.63,4777.63,4777.63,100],["2019-10-30",4777.63,4777.63,4777.63,4777.63,0],["2019-10-31",4718.65,4718.65,4718.65,4718.65,100],["2019-11-01",4718.65,4718.65,4718.65,4718.65,0],["2019-11-04",4718.65,4718.65,4718.65,4718.65,0],["2019-11-05",4718.65,4718.65,4718.65,4718.65,0],["2019-11-06",4718.65,4718.65,4718.65,4718.65,0],["2019-11-07",4718.65,4718.65,4718.65,4718.65,0],["2019-11-08",4718.65,4718.65,4718.65,4718.65,0],["2019-11-11",4718.65,4718.65,4718.65,4718.65,0],["2019-11-12",4718.65,4718.65,4718.65,4718.65,0],["2019-11-13",4718.65,4718.65,4718.65,4718.65,0],["2019-11-14",4718.65,4718.65,4718.65,4718.65,0],["2019-11-15",4718.65,4718.65,4718.65,4718.65,0],["2019-11-18",4718.65,4718.65,4718.65,4718.65,0],["2019-11-19",4718.65,4718.65,4718.65,4718.65,0],["2019-11-20",4718.65,4718.65,4718.65,4718.65,0],["2019-11-21",4718.65,4718.65,4718.65,4718.65,0],["2019-11-22",4718.65,4718.65,4718.65,4718.65,0],["2019-11-25",4659.67,4659.67,4659.67,4659.67,1800],["2019-11-26",4659.67,4659.67,4659.67,4659.67,0],["2019-11-27",4659.67,4659.67,4659.67,4659.67,0],["2019-11-28",4069.84,4069.84,4069.84,4069.84,100],["2019-11-29",4069.84,4069.84,4069.84,4069.84,0],["2019-12-02",4069.84,4069.84,4069.84,4069.84,0],["2019-12-03",4069.84,4069.84,4069.84,4069.84,2200],["2019-12-04",4069.84,4069.84,4069.84,4069.84,0],["2019-12-05",4069.84,4069.84,4069.84,4069.84,0],["2019-12-06",4659.67,4659.67,4659.67,4659.67,700],["2019-12-09",4659.67,4659.67,4659.67,4659.67,0],["2019-12-10",4836.62,4954.58,4718.65,4954.58,3400],["2019-12-11",4718.65,4718.65,4718.65,4718.65,900],["2019-12-12",4895.6,4895.6,4895.6,4895.6,100],["2019-12-13",4895.6,4895.6,4895.6,4895.6,0],["2019-12-16",4718.65,4954.58,4718.65,4895.6,3300],["2019-12-17",4718.65,4718.65,4718.65,4718.65,1700],["2019-12-18",4895.6,4954.58,4718.65,4718.65,3400],["2019-12-19",4836.62,4836.62,4836.62,4836.62,0],["2019-12-20",4954.58,4954.58,4954.58,4954.58,100],["2019-12-23",5013.57,5013.57,5013.57,5013.57,1000],["2019-12-24",4836.62,4836.62,4836.62,4836.62,100],["2019-12-25",4836.62,4836.62,4718.65,4718.65,4000],["2019-12-26",4836.62,4836.62,4836.62,4836.62,0],["2019-12-27",4836.62,4836.62,4836.62,4836.62,0],["2019-12-30",4836.62,4836.62,4836.62,4836.62,0],["2019-12-31",4718.65,4836.62,4718.65,4836.62,3100],["2020-01-02",4777.63,4777.63,4777.63,4777.63,0],["2020-01-03",4777.63,4777.63,4777.63,4777.63,0],["2020-01-06",5013.57,5013.57,5013.57,5013.57,400],["2020-01-07",4836.62,4836.62,4836.62,4836.62,1100],["2020-01-08",4836.62,4836.62,4836.62,4836.62,2400],["2020-01-09",4836.62,4836.62,4836.62,4836.62,0],["2020-01-10",4836.62,4836.62,4836.62,4836.62,1400],["2020-01-13",4836.62,4836.62,4836.62,4836.62,0],["2020-01-14",4777.63,4777.63,4777.63,4777.63,1000],["2020-01-15",4836.62,4836.62,4836.62,4836.62,100],["2020-01-16",4836.62,4836.62,4836.62,4836.62,0],["2020-01-17",4777.63,4777.63,4777.63,4777.63,100],["2020-01-20",4718.65,4718.65,4600.69,4600.69,1000],["2020-01-21",4718.65,4718.65,4718.65,4718.65,0],["2020-01-22",4718.65,4718.65,4718.65,4718.65,0],["2020-01-30",4718.65,4718.65,4718.65,4718.65,0],["2020-01-31",4718.65,4718.65,4718.65,4718.65,0],["2020-02-03",4718.65,4718.65,4718.65,4718.65,0],["2020-02-04",4718.65,4718.65,4718.65,4718.65,0],["2020-02-05",4718.65,4718.65,4718.65,4718.65,0],["2020-02-06",5367.47,5367.47,5367.47,5367.47,100],["2020-02-07",5367.47,5367.47,5367.47,5367.47,0],["2020-02-10",5367.47,5367.47,5367.47,5367.47,0],["2020-02-11",5367.47,5367.47,5367.47,5367.47,0],["2020-02-12",4954.58,4954.58,4777.63,4777.63,4400],["2020-02-13",4954.58,5013.57,4954.58,5013.57,1600],["2020-02-14",5013.57,5072.55,5013.57,5072.55,4000],["2020-02-17",5072.55,5072.55,5072.55,5072.55,0],["2020-02-18",5072.55,5072.55,5072.55,5072.55,0],["2020-02-19",4895.6,4895.6,4895.6,4895.6,100],["2020-02-20",4895.6,4895.6,4895.6,4895.6,0],["2020-02-21",4895.6,4895.6,4895.6,4895.6,0],["2020-02-24",4895.6,4895.6,4895.6,4895.6,0],["2020-02-25",4777.63,4777.63,4777.63,4777.63,2000],["2020-02-26",5131.53,5131.53,4836.62,4895.6,900],["2020-02-27",5072.55,5131.53,5072.55,5131.53,2800],["2020-02-28",5249.5,5249.5,5249.5,5249.5,100],["2020-03-02",5249.5,5249.5,5249.5,5249.5,0],["2020-03-03",5249.5,5249.5,5249.5,5249.5,0],["2020-03-04",5249.5,5249.5,5249.5,5249.5,300],["2020-03-05",5249.5,5249.5,5249.5,5249.5,0],["2020-03-06",5072.55,5072.55,5072.55,5072.55,300],["2020-03-09",4836.62,4895.6,4836.62,4895.6,4600],["2020-03-10",4836.62,4836.62,4836.62,4836.62,0],["2020-03-11",4954.58,4954.58,4954.58,4954.58,300],["2020-03-12",5013.57,5013.57,4954.58,4954.58,300],["2020-03-13",4954.58,4954.58,4954.58,4954.58,500],["2020-03-16",4836.62,4836.62,4836.62,4836.62,200],["2020-03-17",4718.65,4895.6,4718.65,4895.6,3300],["2020-03-18",4777.63,4777.63,4777.63,4777.63,100],["2020-03-19",4895.6,4895.6,4895.6,4895.6,100],["2020-03-20",4718.65,4836.62,4718.65,4718.65,700],["2020-03-23",4836.62,4836.62,4777.63,4777.63,500],["2020-03-24",4836.62,4836.62,4836.62,4836.62,100],["2020-03-25",4718.65,5485.43,4718.65,4718.65,8500],["2020-03-26",4718.65,4718.65,4718.65,4718.65,1100],["2020-03-27",4777.63,4777.63,4777.63,4777.63,100],["2020-03-30",4777.63,4777.63,4777.63,4777.63,0],["2020-03-31",4777.63,4777.63,4777.63,4777.63,0],["2020-04-01",4777.63,4777.63,4777.63,4777.63,0],["2020-04-03",4777.63,4777.63,4777.63,4777.63,0],["2020-04-06",4777.63,4777.63,4777.63,4777.63,300],["2020-04-07",4777.63,4777.63,4777.63,4777.63,0],["2020-04-08",4777.63,4777.63,4777.63,4777.63,0],["2020-04-09",4777.63,4777.63,4777.63,4777.63,0],["2020-04-10",4777.63,4777.63,4777.63,4777.63,0],["2020-04-13",4777.63,5485.43,4777.63,5485.43,700],["2020-04-14",5603.4,5603.4,4541.7,4541.7,4400],["2020-04-15",5544.42,5544.42,5544.42,5544.42,500],["2020-04-16",4777.63,5249.5,4777.63,5249.5,4500],["2020-04-17",5308.48,5308.48,5308.48,5308.48,100],["2020-04-20",4836.62,4836.62,4777.63,4777.63,3100],["2020-04-21",4836.62,4836.62,4836.62,4836.62,100],["2020-04-22",4836.62,4836.62,4836.62,4836.62,100],["2020-04-23",5544.42,5544.42,4836.62,5072.55,2700],["2020-04-24",4954.58,4954.58,4954.58,4954.58,100],["2020-04-27",4718.65,4954.58,4718.65,4954.58,1500],["2020-04-28",4718.65,5544.42,4718.65,4954.58,800],["2020-04-29",4718.65,4718.65,4718.65,4718.65,1200],["2020-05-04",4895.6,4895.6,4895.6,4895.6,200],["2020-05-05",5544.42,5544.42,5544.42,5544.42,100],["2020-05-06",6311.2,6311.2,6311.2,6311.2,100],["2020-05-07",6311.2,6311.2,6311.2,6311.2,0],["2020-05-08",6311.2,6311.2,6311.2,6311.2,0],["2020-05-11",6311.2,6311.2,6311.2,6311.2,0],["2020-05-12",6311.2,6311.2,6311.2,6311.2,0],["2020-05-13",6311.2,6311.2,6311.2,6311.2,0],["2020-05-14",6311.2,6311.2,6311.2,6311.2,0],["2020-05-15",5367.47,5367.47,5367.47,5367.47,400],["2020-05-18",5013.57,5013.57,5013.57,5013.57,3000],["2020-05-19",5308.48,5308.48,5013.57,5013.57,400],["2020-05-20",4718.65,4718.65,4718.65,4718.65,3700],["2020-05-21",4895.6,4895.6,4718.65,4718.65,1200],["2020-05-22",4718.65,4718.65,4718.65,4718.65,1400],["2020-05-25",4954.58,4954.58,4836.62,4895.6,400],["2020-05-26",4895.6,4895.6,4895.6,4895.6,0],["2020-05-27",4895.6,4895.6,4895.6,4895.6,0],["2020-05-28",4600.69,4600.69,4600.69,4600.69,500],["2020-05-29",4718.65,4718.65,4718.65,4718.65,200],["2020-06-01",4718.65,4718.65,4718.65,4718.65,0],["2020-06-02",4777.63,4777.63,4777.63,4777.63,2700],["2020-06-03",4777.63,4954.58,4718.65,4954.58,5500],["2020-06-04",4777.63,4777.63,4777.63,4777.63,0],["2020-06-05",4718.65,4718.65,4718.65,4718.65,200],["2020-06-08",4718.65,4954.58,4718.65,4718.65,4100],["2020-06-09",4777.63,4777.63,4777.63,4777.63,2400],["2020-06-10",4777.63,4777.63,4777.63,4777.63,400],["2020-06-11",4777.63,4777.63,4777.63,4777.63,1000],["2020-06-12",4246.79,4718.65,4246.79,4718.65,200],["2020-06-15",4482.72,4482.72,4482.72,4482.72,0],["2020-06-16",5013.57,5013.57,5013.57,5013.57,100],["2020-06-17",4718.65,4718.65,4718.65,4718.65,100],["2020-06-18",4718.65,4718.65,4718.65,4718.65,0],["2020-06-19",5131.53,5131.53,5131.53,5131.53,600],["2020-06-22",4836.62,4895.6,4718.65,4895.6,2500],["2020-06-23",5190.52,5190.52,5190.52,5190.52,200],["2020-06-24",5190.52,5190.52,5190.52,5190.52,0],["2020-06-25",4777.63,5072.55,4718.65,5072.55,1800],["2020-06-26",4718.65,4718.65,4718.65,4718.65,0],["2020-06-29",5190.52,5190.52,5190.52,5190.52,1100],["2020-06-30",5190.52,5190.52,5190.52,5190.52,1900],["2020-07-01",5190.52,5190.52,5190.52,5190.52,0],["2020-07-02",5190.52,5190.52,5190.52,5190.52,0],["2020-07-03",5190.52,5382.76,5190.52,5190.52,4000],["2020-07-06",5190.52,5190.52,4613.79,4613.79,2100],["2020-07-07",4870.11,4870.11,4870.11,4870.11,0],["2020-07-08",4998.28,4998.28,4870.11,4870.11,800],["2020-07-09",5575.0,5575.0,5575.0,5575.0,100],["2020-07-10",4870.11,4870.11,4741.95,4806.03,1600],["2020-07-13",5510.92,5510.92,5510.92,5510.92,100],["2020-07-14",4741.95,4741.95,4741.95,4741.95,100],["2020-07-15",4741.95,4741.95,4741.95,4741.95,0],["2020-07-16",4741.95,4741.95,4741.95,4741.95,0],["2020-07-17",4806.03,4806.03,4806.03,4806.03,1300],["2020-07-20",4806.03,4806.03,4806.03,4806.03,2000],["2020-07-21",4934.19,4934.19,4934.19,4934.19,600],["2020-07-22",4934.19,4934.19,4934.19,4934.19,0],["2020-07-23",4934.19,4934.19,4806.03,4806.03,1100],["2020-07-24",4934.19,4934.19,4934.19,4934.19,300],["2020-07-27",5126.44,5126.44,5126.44,5126.44,1100],["2020-07-28",5062.36,5062.36,5062.36,5062.36,100],["2020-07-29",5126.44,5126.44,4677.87,5126.44,1200],["2020-07-30",4806.03,5126.44,4806.03,5062.36,1300],["2020-07-31",4870.11,4870.11,4870.11,4870.11,0],["2020-08-03",4870.11,4870.11,4870.11,4870.11,0],["2020-08-04",4934.19,4934.19,4934.19,4934.19,2100],["2020-08-05",4934.19,4934.19,4934.19,4934.19,1000],["2020-08-06",4934.19,4998.28,4934.19,4934.19,2300],["2020-08-07",4934.19,4934.19,4934.19,4934.19,6500],["2020-08-10",5062.36,5510.92,4934.19,4934.19,5300],["2020-08-11",5126.44,5126.44,4934.19,4934.19,2600],["2020-08-12",5062.36,5062.36,5062.36,5062.36,2400],["2020-08-13",5062.36,5062.36,4998.28,4998.28,3400],["2020-08-14",4998.28,5062.36,4934.19,5062.36,4600],["2020-08-17",5382.76,5382.76,4998.28,5318.68,1200],["2020-08-18",5062.36,5062.36,5062.36,5062.36,0],["2020-08-19",5062.36,5062.36,5062.36,5062.36,0],["2020-08-20",5318.68,5318.68,4806.03,4806.03,1700],["2020-08-21",4870.11,4870.11,4870.11,4870.11,0],["2020-08-24",4870.11,4870.11,4870.11,4870.11,0],["2020-08-25",4870.11,4934.19,4870.11,4934.19,2600],["2020-08-26",5062.36,5062.36,5062.36,5062.36,100],["2020-08-27",5126.44,5126.44,5126.44,5126.44,500],["2020-08-28",5126.44,5126.44,5126.44,5126.44,0],["2020-08-31",5382.76,5382.76,5382.76,5382.76,100],["2020-09-01",4613.79,4998.28,4613.79,4998.28,300],["2020-09-03",4870.11,4870.11,4870.11,4870.11,0],["2020-09-04",4870.11,4870.11,4870.11,4870.11,200],["2020-09-07",4870.11,4870.11,4870.11,4870.11,0],["2020-09-08",5062.36,5126.44,5062.36,5062.36,14900],["2020-09-09",5062.36,5062.36,5062.36,5062.36,0],["2020-09-10",5062.36,5062.36,5062.36,5062.36,0],["2020-09-11",5062.36,5062.36,4934.19,4934.19,6000],["2020-09-14",4998.28,4998.28,4998.28,4998.28,2700],["2020-09-15",4998.28,4998.28,4998.28,4998.28,3300],["2020-09-16",4998.28,4998.28,4998.28,4998.28,0],["2020-09-17",4998.28,4998.28,4998.28,4998.28,0],["2020-09-18",4934.19,4934.19,4934.19,4934.19,3700],["2020-09-21",4934.19,4934.19,4934.19,4934.19,2000],["2020-09-22",4934.19,4934.19,4934.19,4934.19,0],["2020-09-23",4998.28,4998.28,4998.28,4998.28,1500],["2020-09-24",4998.28,4998.28,4998.28,4998.28,0],["2020-09-25",4934.19,5126.44,4934.19,5126.44,1300],["2020-09-28",4934.19,4934.19,4934.19,4934.19,8000],["2020-09-29",5126.44,5126.44,5126.44,5126.44,500],["2020-09-30",5126.44,5126.44,5126.44,5126.44,0],["2020-10-01",5126.44,5126.44,5126.44,5126.44,0],["2020-10-02",5126.44,5126.44,5126.44,5126.44,500],["2020-10-05",5126.44,5126.44,5126.44,5126.44,0],["2020-10-06",5126.44,5126.44,5126.44,5126.44,0],["2020-10-07",5126.44,5126.44,5126.44,5126.44,0],["2020-10-08",5126.44,5126.44,5126.44,5126.44,0],["2020-10-09",5126.44,5126.44,5126.44,5126.44,0],["2020-10-12",5318.68,5318.68,5318.68,5318.68,300],["2020-10-13",5318.68,5318.68,5318.68,5318.68,0],["2020-10-14",5318.68,5318.68,5318.68,5318.68,0],["2020-10-15",5318.68,5318.68,5318.68,5318.68,0],["2020-10-16",5318.68,5318.68,5318.68,5318.68,0],["2020-10-19",4613.79,4613.79,4613.79,4613.79,500],["2020-10-20",4613.79,4613.79,4613.79,4613.79,0],["2020-10-21",5126.44,5190.52,5126.44,5190.52,3700],["2020-10-22",5126.44,5126.44,5126.44,5126.44,600],["2020-10-23",5126.44,5126.44,5126.44,5126.44,0],["2020-10-26",5126.44,5831.32,5126.44,5831.32,2000],["2020-10-27",5639.08,5639.08,5639.08,5639.08,100],["2020-10-28",6408.05,6408.05,6408.05,6408.05,100],["2020-10-29",6408.05,6408.05,6408.05,6408.05,0],["2020-10-30",7369.25,7369.25,5446.84,7305.17,1300],["2020-11-02",6279.88,6279.88,5446.84,5446.84,3200],["2020-11-03",6600.29,6600.29,5446.84,6408.05,1900],["2020-11-04",6536.21,6536.21,5062.36,6343.96,1900],["2020-11-05",5446.84,6023.56,5446.84,6023.56,4100],["2020-11-06",6151.72,6151.72,5510.92,5510.92,700],["2020-11-09",5126.44,6408.05,5126.44,6151.72,1500],["2020-11-10",6600.29,6600.29,6600.29,6600.29,100],["2020-11-11",6600.29,6600.29,6600.29,6600.29,0],["2020-11-12",7497.41,7497.41,5639.08,5639.08,7500],["2020-11-13",6151.72,6151.72,5190.52,5190.52,200],["2020-11-16",6408.05,6408.05,6408.05,6408.05,300],["2020-11-17",6408.05,6408.05,6408.05,6408.05,0],["2020-11-18",7369.25,7369.25,5510.92,5510.92,300],["2020-11-19",7048.85,7048.85,5510.92,5510.92,600],["2020-11-20",5767.24,5767.24,5767.24,5767.24,0],["2020-11-23",5767.24,5767.24,5767.24,5767.24,0],["2020-11-24",5767.24,5767.24,5767.24,5767.24,0],["2020-11-25",5767.24,5767.24,5767.24,5767.24,0],["2020-11-26",5767.24,5767.24,5767.24,5767.24,0],["2020-11-27",5767.24,5767.24,5767.24,5767.24,0],["2020-11-30",5703.16,5703.16,5703.16,5703.16,800],["2020-12-01",5318.68,5318.68,5318.68,5318.68,300],["2020-12-02",6023.56,6023.56,6023.56,6023.56,100],["2020-12-03",5446.84,5575.0,5446.84,5575.0,800],["2020-12-04",4934.19,4934.19,4934.19,4934.19,100],["2020-12-07",5639.08,5639.08,5575.0,5575.0,1200],["2020-12-08",5318.68,5446.84,5318.68,5446.84,1000],["2020-12-09",5446.84,5446.84,5446.84,5446.84,100],["2020-12-10",5446.84,5446.84,5446.84,5446.84,0],["2020-12-11",5895.4,5895.4,5895.4,5895.4,100],["2020-12-14",5126.44,5318.68,5126.44,5254.6,1700],["2020-12-15",5318.68,5318.68,5318.68,5318.68,1700],["2020-12-16",5318.68,5318.68,5318.68,5318.68,1200],["2020-12-17",5318.68,5318.68,5318.68,5318.68,1300],["2020-12-18",5575.0,5575.0,5575.0,5575.0,100],["2020-12-21",5575.0,5575.0,5575.0,5575.0,0],["2020-12-22",5575.0,5575.0,5575.0,5575.0,0],["2020-12-23",5703.16,5703.16,5446.84,5446.84,300],["2020-12-24",5446.84,5510.92,5446.84,5510.92,1800],["2020-12-25",4998.28,5318.68,4998.28,5254.6,1500],["2020-12-28",5959.48,5959.48,5959.48,5959.48,100],["2020-12-29",5767.24,5895.4,5767.24,5895.4,400],["2020-12-30",5831.32,5831.32,5831.32,5831.32,0],["2020-12-31",5831.32,5831.32,5831.32,5831.32,0],["2021-01-04",5446.84,5446.84,5446.84,5446.84,1900],["2021-01-05",5446.84,5639.08,5446.84,5639.08,3500],["2021-01-06",5510.92,5510.92,5510.92,5510.92,100],["2021-01-07",5318.68,5703.16,5318.68,5382.76,700],["2021-01-08",5510.92,5510.92,5510.92,5510.92,0],["2021-01-11",5510.92,5510.92,5510.92,5510.92,0],["2021-01-12",5510.92,5510.92,5510.92,5510.92,0],["2021-01-13",5510.92,5510.92,5510.92,5510.92,0],["2021-01-14",5254.6,5254.6,5254.6,5254.6,900],["2021-01-15",5254.6,5318.68,5254.6,5318.68,1400],["2021-01-18",5318.68,5318.68,5318.68,5318.68,1600],["2021-01-19",5318.68,5318.68,5318.68,5318.68,1000],["2021-01-20",5318.68,5318.68,5318.68,5318.68,1000],["2021-01-21",5318.68,5318.68,5318.68,5318.68,0],["2021-01-22",6087.64,6087.64,6087.64,6087.64,100],["2021-01-25",6087.64,6087.64,6087.64,6087.64,0],["2021-01-26",6087.64,6087.64,6087.64,6087.64,0],["2021-01-27",5382.76,5382.76,5318.68,5318.68,300],["2021-01-28",5254.6,5446.84,4806.03,4806.03,1600],["2021-01-29",5895.4,5895.4,5895.4,5895.4,100],["2021-02-01",5318.68,5318.68,5318.68,5318.68,500],["2021-02-02",5831.32,5831.32,5831.32,5831.32,100],["2021-02-03",5831.32,5831.32,5831.32,5831.32,0],["2021-02-04",5639.08,5639.08,5639.08,5639.08,100],["2021-02-05",6343.96,6343.96,5382.76,5382.76,200],["2021-02-08",5895.4,5895.4,5895.4,5895.4,100],["2021-02-09",5639.08,5639.08,5446.84,5446.84,500],["2021-02-17",5510.92,5510.92,5510.92,5510.92,0],["2021-02-18",6279.88,6279.88,6279.88,6279.88,100],["2021-02-19",5510.92,5510.92,5510.92,5510.92,600],["2021-02-22",6215.8,6215.8,6215.8,6215.8,100],["2021-02-23",6215.8,6215.8,6215.8,6215.8,0],["2021-02-24",6215.8,6215.8,6215.8,6215.8,0],["2021-02-25",5382.76,6087.64,5318.68,6087.64,900],["2021-02-26",5446.84,5703.16,5446.84,5703.16,3200],["2021-03-01",5703.16,5703.16,5703.16,5703.16,0],["2021-03-02",5703.16,5703.16,5703.16,5703.16,0],["2021-03-03",5126.44,5126.44,4998.28,5126.44,1500],["2021-03-04",5767.24,5767.24,5767.24,5767.24,100],["2021-03-05",5767.24,5767.24,5767.24,5767.24,0],["2021-03-08",6600.29,6600.29,5767.24,5767.24,200],["2021-03-09",5767.24,5767.24,5767.24,5767.24,200],["2021-03-10",5767.24,5767.24,5767.24,5767.24,0],["2021-03-11",6600.29,6600.29,5767.24,5767.24,300],["2021-03-12",6920.69,6920.69,6087.64,6087.64,7700],["2021-03-15",6087.64,6087.64,5446.84,6087.64,8100],["2021-03-16",5446.84,6087.64,5446.84,6087.64,1690],["2021-03-17",5446.84,6023.56,5446.84,6023.56,1800],["2021-03-18",5959.48,5959.48,5959.48,5959.48,100],["2021-03-19",5959.48,5959.48,5959.48,5959.48,0],["2021-03-22",5510.92,5895.4,5510.92,5895.4,610],["2021-03-23",5703.16,5703.16,5703.16,5703.16,0],["2021-03-24",6472.13,6472.13,6472.13,6472.13,100],["2021-03-25",5895.4,5895.4,5895.4,5895.4,100],["2021-03-26",6664.37,6664.37,6664.37,6664.37,100],["2021-03-29",5703.16,6600.29,5703.16,5703.16,13500],["2021-03-30",6343.96,6343.96,5703.16,6279.88,700],["2021-03-31",5703.16,5959.48,5639.08,5959.48,5100],["2021-04-01",5895.4,5895.4,5895.4,5895.4,100],["2021-04-02",5767.24,5767.24,5126.44,5767.24,21000],["2021-04-05",5639.08,5767.24,5639.08,5703.16,13300],["2021-04-06",5510.92,5767.24,5510.92,5767.24,900],["2021-04-07",5703.16,5959.48,5703.16,5703.16,10200],["2021-04-08",5703.16,5767.24,5703.16,5767.24,200],["2021-04-09",5639.08,5639.08,5639.08,5639.08,1900],["2021-04-12",5703.16,5703.16,5703.16,5703.16,700],["2021-04-13",5703.16,5703.16,5703.16,5703.16,1100],["2021-04-14",5703.16,5703.16,5703.16,5703.16,1100],["2021-04-15",5703.16,5703.16,5703.16,5703.16,0],["2021-04-16",5575.0,5767.24,5575.0,5767.24,300],["2021-04-19",5639.08,5639.08,5639.08,5639.08,0],["2021-04-20",5510.92,5510.92,5510.92,5510.92,500],["2021-04-22",6023.56,6023.56,5446.84,5510.92,3800],["2021-04-23",5510.92,5510.92,5446.84,5446.84,1200],["2021-04-26",5446.84,5446.84,5446.84,5446.84,600],["2021-04-27",5446.84,5446.84,5446.84,5446.84,0],["2021-04-28",5446.84,5446.84,5446.84,5446.84,0],["2021-04-29",5254.6,5254.6,5254.6,5254.6,1000],["2021-05-04",5126.44,5126.44,5126.44,5126.44,300],["2021-05-05",5126.44,5126.44,5126.44,5126.44,0],["2021-05-06",5254.6,5254.6,5254.6,5254.6,500],["2021-05-07",5254.6,5318.68,5254.6,5318.68,1800],["2021-05-10",5318.68,5318.68,5318.68,5318.68,2000],["2021-05-11",5318.68,5318.68,5318.68,5318.68,0],["2021-05-12",5318.68,5318.68,5318.68,5318.68,0],["2021-05-13",5318.68,5318.68,5318.68,5318.68,100],["2021-05-14",5254.6,5254.6,5254.6,5254.6,100],["2021-05-17",5254.6,5254.6,5254.6,5254.6,1400],["2021-05-18",5254.6,5254.6,5254.6,5254.6,0],["2021-05-19",5254.6,5254.6,5254.6,5254.6,0],["2021-05-20",5382.76,5446.84,5382.76,5446.84,2000],["2021-05-21",5446.84,5446.84,5446.84,5446.84,2600],["2021-05-24",5446.84,5446.84,5446.84,5446.84,4000],["2021-05-25",5446.84,5446.84,5446.84,5446.84,2400],["2021-05-26",5446.84,5446.84,5446.84,5446.84,0],["2021-05-27",5446.84,5446.84,5446.84,5446.84,0],["2021-05-28",5510.92,5510.92,5446.84,5446.84,3200],["2021-05-31",5446.84,5446.84,5446.84,5446.84,0],["2021-06-01",5318.68,5318.68,5318.68,5318.68,600],["2021-06-02",5318.68,5446.84,5318.68,5446.84,1200],["2021-06-03",5382.76,5382.76,5382.76,5382.76,0],["2021-06-04",5639.08,5639.08,5639.08,5639.08,100],["2021-06-07",5446.84,5446.84,5446.84,5446.84,5000],["2021-06-08",5446.84,5446.84,5446.84,5446.84,5000],["2021-06-09",5446.84,5446.84,5446.84,5446.84,1700],["2021-06-10",5510.92,5510.92,5510.92,5510.92,1000],["2021-06-11",5510.92,5510.92,5510.92,5510.92,0],["2021-06-14",5510.92,5510.92,5510.92,5510.92,0],["2021-06-15",5510.92,5510.92,5510.92,5510.92,0],["2021-06-16",5254.6,5254.6,5126.44,5126.44,1700],["2021-06-17",5639.08,5639.08,5639.08,5639.08,100],["2021-06-18",5510.92,5703.16,5510.92,5703.16,1500],["2021-06-21",5254.6,5254.6,5254.6,5254.6,2900],["2021-06-22",5639.08,5767.24,5639.08,5767.24,700],["2021-06-23",6343.96,6343.96,5382.76,5382.76,1400],["2021-06-24",5639.08,5639.08,5639.08,5639.08,1200],["2021-06-25",5639.08,5639.08,5639.08,5639.08,0],["2021-06-28",5639.08,5639.08,5639.08,5639.08,200],["2021-06-29",5639.08,5639.08,5639.08,5639.08,0],["2021-06-30",5510.92,5510.92,5446.84,5446.84,2000],["2021-07-01",5639.08,5703.16,5446.84,5446.84,2000],["2021-07-02",6343.96,6343.96,5382.76,6023.56,1300],["2021-07-05",6408.05,6408.05,5767.24,5959.48,17500],["2021-07-06",5831.32,5831.32,5831.32,5831.32,0],["2021-07-07",5510.92,5510.92,5510.92,5510.92,800],["2021-07-08",5767.24,6215.8,5767.24,6215.8,300],["2021-07-09",5831.32,6664.37,5831.32,6664.37,2300],["2021-07-12",5895.4,5895.4,5446.84,5446.84,5200],["2021-07-13",6215.8,6215.8,6215.8,6215.8,100],["2021-07-14",6215.8,6215.8,6215.8,6215.8,0],["2021-07-15",6984.77,6984.77,6984.77,6984.77,100],["2021-07-16",5959.48,5959.48,5959.48,5959.48,1200],["2021-07-19",6087.64,6087.64,6087.64,6087.64,100],["2021-07-20",5767.24,5767.24,5446.84,5446.84,2000],["2021-07-21",5895.4,5895.4,5895.4,5895.4,100],["2021-07-22",5895.4,5895.4,5895.4,5895.4,0],["2021-07-23",5895.4,5895.4,5895.4,5895.4,0],["2021-07-26",5895.4,5895.4,5895.4,5895.4,0],["2021-07-27",5895.4,5895.4,5895.4,5895.4,0],["2021-07-28",5895.4,5895.4,5895.4,5895.4,0],["2021-07-29",5895.4,5895.4,5895.4,5895.4,0],["2021-07-30",5895.4,6728.45,5895.4,6728.45,2100],["2021-08-02",6023.56,6023.56,6023.56,6023.56,0],["2021-08-03",6023.56,6023.56,6023.56,6023.56,0],["2021-08-04",6023.56,6023.56,6023.56,6023.56,0],["2021-08-05",6023.56,6023.56,6023.56,6023.56,0],["2021-08-06",6023.56,6023.56,6023.56,6023.56,300],["2021-08-09",6023.56,6023.56,6023.56,6023.56,0],["2021-08-10",6023.56,6023.56,6023.56,6023.56,0],["2021-08-11",6023.56,6023.56,6023.56,6023.56,0],["2021-08-12",6023.56,6023.56,6023.56,6023.56,0],["2021-08-13",5767.24,5959.48,5767.24,5959.48,2100],["2021-08-16",5895.4,5895.4,5895.4,5895.4,0],["2021-08-17",5895.4,5895.4,5895.4,5895.4,0],["2021-08-18",5895.4,5895.4,5895.4,5895.4,0],["2021-08-19",5895.4,5895.4,5895.4,5895.4,0],["2021-08-20",5895.4,5895.4,5895.4,5895.4,1500],["2021-08-23",5895.4,5895.4,5895.4,5895.4,0],["2021-08-24",5895.4,5895.4,5895.4,5895.4,0],["2021-08-25",5895.4,5895.4,5895.4,5895.4,0],["2021-08-26",5895.4,5895.4,5895.4,5895.4,0],["2021-08-27",5959.48,5959.48,5831.32,5895.4,14200],["2021-08-30",5959.48,5959.48,5959.48,5959.48,0],["2021-08-31",5959.48,5959.48,5959.48,5959.48,0],["2021-09-01",5959.48,5959.48,5959.48,5959.48,0],["2021-09-06",5959.48,5959.48,5959.48,5959.48,0],["2021-09-07",5959.48,5959.48,5959.48,5959.48,0],["2021-09-08",5959.48,5959.48,5959.48,5959.48,0],["2021-09-09",5959.48,5959.48,5959.48,5959.48,0],["2021-09-10",5767.24,6087.64,5767.24,6087.64,600],["2021-09-13",5831.32,5831.32,5831.32,5831.32,0],["2021-09-14",5831.32,5831.32,5831.32,5831.32,0],["2021-09-15",5831.32,5831.32,5831.32,5831.32,0],["2021-09-16",5831.32,5831.32,5831.32,5831.32,0],["2021-09-17",6087.64,6087.64,6087.64,6087.64,1000],["2021-09-20",6087.64,6087.64,6087.64,6087.64,0],["2021-09-21",6087.64,6087.64,6087.64,6087.64,0],["2021-09-22",6087.64,6087.64,6087.64,6087.64,0],["2021-09-23",6087.64,6087.64,6087.64,6087.64,0],["2021-09-24",6215.8,6215.8,6215.8,6215.8,100],["2021-09-27",6215.8,6215.8,6215.8,6215.8,0],["2021-09-28",6215.8,6215.8,6215.8,6215.8,0],["2021-09-29",6215.8,6215.8,6215.8,6215.8,0],["2021-09-30",6215.8,6215.8,6215.8,6215.8,0],["2021-10-01",6215.8,6215.8,6215.8,6215.8,0],["2021-10-04",6215.8,6215.8,6215.8,6215.8,0],["2021-10-05",6215.8,6215.8,6215.8,6215.8,0],["2021-10-06",6215.8,6215.8,6215.8,6215.8,0],["2021-10-07",6215.8,6215.8,6215.8,6215.8,0],["2021-10-08",6343.96,6343.96,6343.96,6343.96,1000],["2021-10-11",6343.96,6343.96,6343.96,6343.96,0],["2021-10-12",6343.96,6343.96,6343.96,6343.96,0],["2021-10-13",6343.96,6343.96,6343.96,6343.96,0],["2021-10-14",6343.96,6343.96,6343.96,6343.96,0],["2021-10-15",6343.96,6343.96,6343.96,6343.96,0],["2021-10-18",6343.96,6343.96,6343.96,6343.96,0],["2021-10-19",6343.96,6343.96,6343.96,6343.96,0],["2021-10-20",6343.96,6343.96,6343.96,6343.96,0],["2021-10-21",6343.96,6343.96,6343.96,6343.96,0],["2021-10-22",6343.96,6343.96,6343.96,6343.96,800],["2021-10-25",6343.96,6343.96,6343.96,6343.96,0],["2021-10-26",6343.96,6343.96,6343.96,6343.96,0],["2021-10-27",6343.96,6343.96,6343.96,6343.96,0],["2021-10-28",6343.96,6343.96,6343.96,6343.96,0],["2021-10-29",6664.37,6664.37,6279.88,6279.88,12000],["2021-11-01",6343.96,6343.96,6343.96,6343.96,0],["2021-11-02",6343.96,6343.96,6343.96,6343.96,0],["2021-11-03",6343.96,6343.96,6343.96,6343.96,0],["2021-11-04",6343.96,6343.96,6343.96,6343.96,0],["2021-11-05",5959.48,6279.88,5959.48,6087.64,24300],["2021-11-08",6087.64,6087.64,6087.64,6087.64,0],["2021-11-09",6087.64,6087.64,6087.64,6087.64,0],["2021-11-10",6087.64,6087.64,6087.64,6087.64,0],["2021-11-11",6087.64,6087.64,6087.64,6087.64,0],["2021-11-12",6087.64,6215.8,6023.56,6151.72,21200],["2021-11-15",6087.64,6087.64,6087.64,6087.64,0],["2021-11-16",6087.64,6087.64,6087.64,6087.64,0],["2021-11-17",6087.64,6087.64,6087.64,6087.64,0],["2021-11-18",6087.64,6087.64,6087.64,6087.64,0],["2021-11-19",6087.64,6151.72,6087.64,6087.64,12000],["2021-11-22",6087.64,6087.64,6087.64,6087.64,0],["2021-11-23",6087.64,6087.64,6087.64,6087.64,0],["2021-11-24",6087.64,6087.64,6087.64,6087.64,0],["2021-11-25",6087.64,6087.64,6087.64,6087.64,0],["2021-11-26",6215.8,6215.8,5895.4,6087.64,12800],["2021-11-29",6087.64,6087.64,6087.64,6087.64,0],["2021-11-30",6087.64,6087.64,6087.64,6087.64,0],["2021-12-01",6087.64,6087.64,6087.64,6087.64,0],["2021-12-02",6087.64,6087.64,6087.64,6087.64,0],["2021-12-03",6087.64,6984.77,6087.64,6984.77,17000],["2021-12-06",6343.96,6343.96,6343.96,6343.96,0],["2021-12-07",6343.96,6343.96,6343.96,6343.96,0],["2021-12-08",6343.96,6343.96,6343.96,6343.96,0],["2021-12-09",5767.24,7241.09,5767.24,6343.96,3000],["2021-12-10",6408.05,6408.05,6408.05,6408.05,200],["2021-12-13",7369.25,7369.25,7369.25,7369.25,2700],["2021-12-14",6728.45,7625.57,6728.45,7625.57,1500],["2021-12-15",7943.46,7943.46,7943.46,7943.46,100],["2021-12-16",6984.77,6984.77,6779.33,6847.81,11100],["2021-12-17",6847.81,7532.59,6847.81,7532.59,900],["2021-12-20",6916.29,6916.29,6916.29,6916.29,1800],["2021-12-21",6916.29,6916.29,6847.81,6847.81,2500],["2021-12-22",6847.81,6847.81,6779.33,6779.33,2400],["2021-12-23",6847.81,6847.81,6847.81,6847.81,1700],["2021-12-24",6847.81,6847.81,6847.81,6847.81,200],["2021-12-27",6847.81,6847.81,6847.81,6847.81,0],["2021-12-28",6847.81,6847.81,6847.81,6847.81,1000],["2021-12-29",6847.81,6847.81,6847.81,6847.81,4800],["2021-12-30",7327.16,7669.55,7327.16,7669.55,600],["2021-12-31",6847.81,6916.29,6847.81,6916.29,2700],["2022-01-04",6916.29,6916.29,6916.29,6916.29,3400],["2022-01-05",6916.29,7395.64,6779.33,6779.33,6100],["2022-01-06",6916.29,6916.29,6916.29,6916.29,0],["2022-01-07",6916.29,7395.64,6916.29,7395.64,2500],["2022-01-10",7327.16,7327.16,6847.81,6916.29,4300],["2022-01-11",6916.29,6916.29,6916.29,6916.29,1000],["2022-01-12",6505.42,6847.81,6505.42,6710.86,3700],["2022-01-13",6710.86,7121.73,6505.42,6505.42,1400],["2022-01-14",7053.25,7053.25,7053.25,7053.25,500],["2022-01-17",7053.25,7053.25,7053.25,7053.25,0],["2022-01-18",6505.42,6847.81,6505.42,6847.81,3500],["2022-01-19",6847.81,6847.81,6847.81,6847.81,400],["2022-01-20",6847.81,6847.81,6847.81,6847.81,300],["2022-01-21",6847.81,6847.81,6573.9,6847.81,1700],["2022-01-24",7053.25,7053.25,6847.81,6847.81,2100],["2022-01-25",6847.81,6847.81,6847.81,6847.81,0],["2022-01-26",6847.81,6847.81,6847.81,6847.81,0],["2022-01-27",6847.81,6847.81,6847.81,6847.81,0],["2022-01-28",6505.42,6916.29,6505.42,6916.29,1200],["2022-02-07",6847.81,6847.81,6847.81,6847.81,500],["2022-02-08",6710.86,6710.86,6710.86,6710.86,1000],["2022-02-09",6710.86,6710.86,6710.86,6710.86,0],["2022-02-10",6710.86,6710.86,6710.86,6710.86,0],["2022-02-11",6710.86,6710.86,6710.86,6710.86,0],["2022-02-14",6710.86,6710.86,6710.86,6710.86,0],["2022-02-15",6710.86,6710.86,6710.86,6710.86,0],["2022-02-16",6710.86,6710.86,6710.86,6710.86,0],["2022-02-17",6505.42,6642.38,6505.42,6642.38,2900],["2022-02-18",6710.86,6710.86,6710.86,6710.86,2600],["2022-02-21",6573.9,6573.9,6573.9,6573.9,500],["2022-02-22",6710.86,6710.86,6710.86,6710.86,500],["2022-02-23",6779.33,6847.81,6779.33,6847.81,4100],["2022-02-24",6847.81,6916.29,6847.81,6916.29,1100],["2022-02-25",6847.81,6984.77,6847.81,6984.77,3500],["2022-02-28",6916.29,7053.25,6916.29,6984.77,4300],["2022-03-01",7874.98,7874.98,7806.51,7806.51,1700],["2022-03-02",6847.81,7806.51,6847.81,7806.51,1800],["2022-03-03",7464.12,7464.12,7464.12,7464.12,500],["2022-03-04",7532.59,8354.33,7532.59,8354.33,3800],["2022-03-07",8217.38,8217.38,8217.38,8217.38,500],["2022-03-08",8217.38,8217.38,8217.38,8217.38,0],["2022-03-09",7053.25,8148.9,6984.77,8080.42,8800],["2022-03-10",7053.25,7053.25,7053.25,7053.25,600],["2022-03-11",8080.42,8080.42,8011.94,8011.94,1000],["2022-03-14",8080.42,8080.42,8080.42,8080.42,0],["2022-03-15",7190.2,7190.2,7190.2,7190.2,3100],["2022-03-16",7874.98,7874.98,7874.98,7874.98,500],["2022-03-17",7874.98,7874.98,7874.98,7874.98,0],["2022-03-18",7053.25,8491.29,7053.25,8354.33,2700],["2022-03-21",7806.51,7806.51,7806.51,7806.51,0],["2022-03-22",7943.46,8970.63,7943.46,8970.63,300],["2022-03-23",9176.07,9176.07,9176.07,9176.07,500],["2022-03-24",9176.07,9176.07,8354.33,8491.29,4200],["2022-03-25",7532.59,7532.59,7532.59,7532.59,600],["2022-03-28",7121.73,7806.51,7121.73,7806.51,1600],["2022-03-29",8628.24,8628.24,8559.77,8559.77,700],["2022-03-30",9039.11,9039.11,9039.11,9039.11,200],["2022-03-31",9039.11,9039.11,9039.11,9039.11,0],["2022-04-01",7738.03,8491.29,7738.03,8491.29,2000],["2022-04-04",7053.25,7053.25,6984.77,6984.77,3900],["2022-04-05",8080.42,8080.42,8011.94,8080.42,8000],["2022-04-06",9176.07,9176.07,8833.68,8833.68,2500],["2022-04-07",7806.51,7806.51,7806.51,7806.51,1000],["2022-04-08",8491.29,8491.29,7053.25,7190.2,2900],["2022-04-12",8422.81,8422.81,6505.42,6505.42,4700],["2022-04-13",7943.46,7943.46,7806.51,7806.51,1500],["2022-04-14",7806.51,7806.51,7806.51,7806.51,2400],["2022-04-15",7806.51,7806.51,7806.51,7806.51,0],["2022-04-18",8902.16,8902.16,7806.51,8559.77,900],["2022-04-19",9107.59,9107.59,6984.77,8217.38,3400],["2022-04-20",8765.2,8765.2,6984.77,6984.77,2800],["2022-04-21",7874.98,7874.98,6916.29,6916.29,15600],["2022-04-22",8354.33,8354.33,7190.2,7190.2,10500],["2022-04-25",6984.77,6984.77,6916.29,6984.77,7900],["2022-04-26",7395.64,7395.64,6984.77,6984.77,2200],["2022-04-27",6916.29,6916.29,6710.86,6710.86,7500],["2022-04-28",7395.64,7395.64,7395.64,7395.64,100],["2022-04-29",6847.81,6847.81,6710.86,6710.86,4200],["2022-05-04",6847.81,7464.12,6847.81,6984.77,8500],["2022-05-05",6847.81,7669.55,6847.81,7121.73,4300],["2022-05-06",7121.73,7121.73,7053.25,7053.25,2500],["2022-05-09",7464.12,7464.12,7464.12,7464.12,100],["2022-05-10",6847.81,6847.81,6847.81,6847.81,1800],["2022-05-11",6847.81,6847.81,6847.81,6847.81,0],["2022-05-12",6984.77,7464.12,6984.77,7464.12,5100],["2022-05-13",6984.77,6984.77,6984.77,6984.77,0],["2022-05-16",6847.81,7464.12,6847.81,6984.77,3800],["2022-05-17",7395.64,7395.64,7258.68,7258.68,3900],["2022-05-18",7190.2,7190.2,7190.2,7190.2,2000],["2022-05-19",7190.2,7190.2,7190.2,7190.2,0],["2022-05-20",7190.2,7190.2,7190.2,7190.2,0],["2022-05-23",6984.77,6984.77,6984.77,6984.77,5000],["2022-05-24",6984.77,6984.77,6984.77,6984.77,5000],["2022-05-25",6984.77,6984.77,6984.77,6984.77,0],["2022-05-26",6984.77,6984.77,6984.77,6984.77,0],["2022-05-27",7190.2,7190.2,6984.77,6984.77,4400],["2022-05-30",6847.81,6847.81,6163.03,6163.03,1800],["2022-05-31",6916.29,6984.77,6916.29,6984.77,11100],["2022-06-01",6710.86,6710.86,6710.86,6710.86,12900],["2022-06-02",6710.86,6710.86,6710.86,6710.86,0],["2022-06-03",6984.77,6984.77,6984.77,6984.77,5000],["2022-06-06",6847.81,6847.81,6847.81,6847.81,10000],["2022-06-07",6847.81,6847.81,6847.81,6847.81,0],["2022-06-08",6847.81,6847.81,6847.81,6847.81,0],["2022-06-09",6847.81,6847.81,6847.81,6847.81,0],["2022-06-10",6847.81,7190.2,6847.81,7190.2,3500],["2022-06-13",6299.99,6299.99,6231.51,6231.51,1000],["2022-06-14",7121.73,7121.73,7121.73,7121.73,100],["2022-06-15",7121.73,7121.73,7121.73,7121.73,0],["2022-06-16",7121.73,7121.73,7121.73,7121.73,0],["2022-06-17",7121.73,7121.73,7121.73,7121.73,0],["2022-06-20",6368.47,6436.94,6231.51,6436.94,1600],["2022-06-21",6163.03,6163.03,6163.03,6163.03,600],["2022-06-22",6163.03,6847.81,6163.03,6847.81,14600],["2022-06-23",6847.81,6847.81,6847.81,6847.81,0],["2022-06-24",6779.33,6847.81,6779.33,6847.81,5000],["2022-06-27",6847.81,6847.81,6847.81,6847.81,0],["2022-06-28",6847.81,6847.81,6710.86,6710.86,500],["2022-06-29",6847.81,6847.81,6847.81,6847.81,4900],["2022-06-30",6847.81,6847.81,6847.81,6847.81,0],["2022-07-01",6847.81,6847.81,6847.81,6847.81,0],["2022-07-04",6847.81,6847.81,6847.81,6847.81,500],["2022-07-05",6847.81,6847.81,6847.81,6847.81,400],["2022-07-06",6847.81,7669.55,6847.81,7669.55,5100],["2022-07-07",7053.25,7053.25,7053.25,7053.25,0],["2022-07-08",7874.98,7874.98,6779.33,6779.33,1300],["2022-07-11",6916.29,6916.29,6916.29,6916.29,0],["2022-07-12",6916.29,6916.29,6916.29,6916.29,0],["2022-07-13",7532.59,7532.59,7532.59,7532.59,100],["2022-07-14",7532.59,7532.59,7532.59,7532.59,0],["2022-07-15",7532.59,7532.59,7532.59,7532.59,0],["2022-07-18",7532.59,7532.59,7532.59,7532.59,0],["2022-07-19",7532.59,7532.59,7532.59,7532.59,0],["2022-07-20",7532.59,7532.59,7532.59,7532.59,0],["2022-07-21",7532.59,7532.59,7532.59,7532.59,0],["2022-07-22",7532.59,7532.59,7532.59,7532.59,0],["2022-07-25",7532.59,7532.59,7532.59,7532.59,0],["2022-07-26",7532.59,7532.59,7532.59,7532.59,0],["2022-07-27",7532.59,7532.59,7532.59,7532.59,0],["2022-07-28",7459.46,8044.52,7459.46,8044.52,200],["2022-07-29",7678.86,7751.99,7678.86,7751.99,1900],["2022-08-01",7313.2,7313.2,7313.2,7313.2,900],["2022-08-02",7313.2,7313.2,7313.2,7313.2,2100],["2022-08-03",6581.88,6581.88,6581.88,6581.88,800],["2022-08-04",6581.88,6581.88,6581.88,6581.88,1100],["2022-08-05",7532.59,7532.59,6581.88,7093.8,2400],["2022-08-08",7313.2,7313.2,7313.2,7313.2,200],["2022-08-09",7313.2,7313.2,7313.2,7313.2,300],["2022-08-10",7166.93,7166.93,7166.93,7166.93,600],["2022-08-11",7313.2,7313.2,6655.01,7240.07,400],["2022-08-12",6581.88,7240.07,6581.88,7240.07,600],["2022-08-15",7240.07,7240.07,7240.07,7240.07,100],["2022-08-16",6581.88,7240.07,6581.88,7240.07,1700],["2022-08-17",6655.01,7240.07,6655.01,7240.07,500],["2022-08-18",7240.07,7240.07,7240.07,7240.07,100],["2022-08-19",7166.93,7166.93,7166.93,7166.93,100],["2022-08-22",6655.01,6655.01,6655.01,6655.01,1900],["2022-08-23",6655.01,6655.01,6655.01,6655.01,2900],["2022-08-24",6655.01,6655.01,6655.01,6655.01,1600],["2022-08-25",6655.01,6728.14,6655.01,6728.14,1100],["2022-08-26",6655.01,6655.01,6655.01,6655.01,600],["2022-08-29",6655.01,6655.01,6655.01,6655.01,1000],["2022-08-30",6581.88,6655.01,6581.88,6655.01,1500],["2022-08-31",6728.14,6728.14,6728.14,6728.14,2400],["2022-09-05",6874.41,7313.2,6728.14,6801.27,6400],["2022-09-06",6874.41,6874.41,6874.41,6874.41,100],["2022-09-07",6801.27,6801.27,6801.27,6801.27,1500],["2022-09-08",7020.67,7020.67,7020.67,7020.67,100],["2022-09-09",6947.54,6947.54,6801.27,6947.54,12200],["2022-09-12",6874.41,6874.41,6874.41,6874.41,0],["2022-09-13",6801.27,6801.27,6801.27,6801.27,1500],["2022-09-14",7240.07,7240.07,7240.07,7240.07,100],["2022-09-15",7313.2,7313.2,6874.41,6874.41,600],["2022-09-16",7240.07,7240.07,7240.07,7240.07,100],["2022-09-19",7240.07,7240.07,7240.07,7240.07,0],["2022-09-20",7240.07,7240.07,7240.07,7240.07,0],["2022-09-21",7240.07,7240.07,7240.07,7240.07,100],["2022-09-22",7313.2,7313.2,7313.2,7313.2,100],["2022-09-23",7313.2,7313.2,7313.2,7313.2,0],["2022-09-26",7313.2,7313.2,7313.2,7313.2,0],["2022-09-27",7313.2,7313.2,7313.2,7313.2,0],["2022-09-28",7313.2,7313.2,7313.2,7313.2,0],["2022-09-29",7313.2,7313.2,7313.2,7313.2,0],["2022-09-30",7313.2,7313.2,7313.2,7313.2,0],["2022-10-03",7313.2,7313.2,7313.2,7313.2,0],["2022-10-04",7313.2,7313.2,7313.2,7313.2,0],["2022-10-05",7313.2,7313.2,7313.2,7313.2,0],["2022-10-06",7313.2,7313.2,7313.2,7313.2,0],["2022-10-07",6947.54,6947.54,6947.54,6947.54,1000],["2022-10-10",6947.54,6947.54,6947.54,6947.54,24400],["2022-10-11",6947.54,7971.39,6947.54,7971.39,1600],["2022-10-12",7020.67,7020.67,7020.67,7020.67,800],["2022-10-13",7020.67,7020.67,6728.14,6728.14,21500],["2022-10-14",6947.54,7020.67,6947.54,7020.67,10700],["2022-10-17",7020.67,7020.67,7020.67,7020.67,6400],["2022-10-18",7020.67,7020.67,6874.41,7020.67,37100],["2022-10-19",6947.54,7020.67,6947.54,7020.67,15000],["2022-10-20",7020.67,7313.2,7020.67,7313.2,700],["2022-10-21",8044.52,8044.52,6947.54,6947.54,3600],["2022-10-24",6655.01,6947.54,6655.01,6947.54,200],["2022-10-25",7751.99,7751.99,6801.27,6947.54,19100],["2022-10-26",6947.54,7678.86,6801.27,6801.27,600],["2022-10-27",6947.54,7020.67,6947.54,7020.67,11700],["2022-10-28",6947.54,6947.54,6947.54,6947.54,4300],["2022-10-31",6947.54,7898.25,6801.27,6801.27,5900],["2022-11-01",6801.27,6801.27,6801.27,6801.27,1000],["2022-11-02",6801.27,6801.27,6581.88,6581.88,2000],["2022-11-03",6655.01,6655.01,6655.01,6655.01,100],["2022-11-04",6143.09,6143.09,6143.09,6143.09,500],["2022-11-07",6728.14,6728.14,6581.88,6581.88,1000],["2022-11-08",6581.88,6581.88,6581.88,6581.88,1000],["2022-11-09",5996.82,6581.88,5996.82,6581.88,2400],["2022-11-10",6508.75,6508.75,6508.75,6508.75,400],["2022-11-11",6508.75,6508.75,6508.75,6508.75,0],["2022-11-14",6435.61,6947.54,6435.61,6947.54,1500],["2022-11-15",6581.88,6874.41,6581.88,6874.41,200],["2022-11-16",6874.41,6874.41,6874.41,6874.41,500],["2022-11-17",6874.41,6874.41,6874.41,6874.41,0],["2022-11-18",6874.41,6874.41,6874.41,6874.41,0],["2022-11-21",7605.73,7605.73,7605.73,7605.73,200],["2022-11-22",7605.73,8702.71,7605.73,8702.71,7000],["2022-11-23",7751.99,7751.99,7751.99,7751.99,0],["2022-11-24",7751.99,7751.99,7751.99,7751.99,0],["2022-11-25",7751.99,7751.99,7751.99,7751.99,0],["2022-11-28",8117.65,8848.97,8117.65,8848.97,5000],["2022-11-29",8629.57,8629.57,8629.57,8629.57,0],["2022-11-30",8629.57,8629.57,8629.57,8629.57,100],["2022-12-01",8629.57,8629.57,8629.57,8629.57,0],["2022-12-02",7678.86,7678.86,7678.86,7678.86,100],["2022-12-05",7678.86,7678.86,7678.86,7678.86,0],["2022-12-06",7678.86,7678.86,7678.86,7678.86,0],["2022-12-07",6581.88,6581.88,6581.88,6581.88,2700],["2022-12-08",6581.88,6581.88,6581.88,6581.88,700],["2022-12-09",6581.88,6581.88,6581.88,6581.88,0],["2022-12-12",6581.88,6581.88,6581.88,6581.88,400],["2022-12-13",6581.88,6581.88,6581.88,6581.88,0],["2022-12-14",6581.88,6581.88,6581.88,6581.88,0],["2022-12-15",6581.88,6581.88,6581.88,6581.88,0],["2022-12-16",6581.88,6581.88,6581.88,6581.88,3300],["2022-12-19",6581.88,7532.59,6581.88,7532.59,3000],["2022-12-20",7166.93,7166.93,7166.93,7166.93,0],["2022-12-21",8117.65,8190.78,8117.65,8190.78,300],["2022-12-22",8190.78,8190.78,8190.78,8190.78,0],["2022-12-23",8190.78,8190.78,8190.78,8190.78,0],["2022-12-26",8044.52,8044.52,8044.52,8044.52,6500],["2022-12-27",8044.52,8044.52,8044.52,8044.52,0],["2022-12-28",8044.52,8044.52,8044.52,8044.52,0],["2022-12-29",8044.52,8044.52,8044.52,8044.52,0],["2022-12-30",8044.52,8044.52,8044.52,8044.52,0],["2023-01-03",8044.52,8044.52,8044.52,8044.52,0],["2023-01-04",8044.52,8044.52,8044.52,8044.52,0],["2023-01-05",8044.52,8044.52,8044.52,8044.52,0],["2023-01-06",8044.52,8044.52,8044.52,8044.52,0],["2023-01-09",8044.52,8044.52,8044.52,8044.52,0],["2023-01-10",6947.54,6947.54,6947.54,6947.54,12900],["2023-01-11",6728.14,7313.2,6728.14,7313.2,149200],["2023-01-12",6947.54,6947.54,6947.54,6947.54,0],["2023-01-13",7240.07,7971.39,7240.07,7971.39,7300],["2023-01-16",7240.07,7240.07,7240.07,7240.07,0],["2023-01-17",7240.07,7240.07,7240.07,7240.07,0],["2023-01-18",6947.54,7240.07,6947.54,7240.07,171200],["2023-01-19",6947.54,6947.54,6947.54,6947.54,0],["2023-01-27",6947.54,6947.54,6947.54,6947.54,0],["2023-01-30",6947.54,6947.54,6947.54,6947.54,0],["2023-01-31",6947.54,6947.54,6947.54,6947.54,0],["2023-02-01",6947.54,6947.54,6947.54,6947.54,0],["2023-02-02",6947.54,6947.54,6947.54,6947.54,0],["2023-02-03",6947.54,6947.54,6947.54,6947.54,0],["2023-02-06",6947.54,6947.54,6947.54,6947.54,0],["2023-02-07",6947.54,6947.54,6947.54,6947.54,0],["2023-02-08",6947.54,6947.54,6947.54,6947.54,0],["2023-02-09",6947.54,6947.54,6947.54,6947.54,0],["2023-02-10",6947.54,6947.54,6947.54,6947.54,0],["2023-02-13",6947.54,6947.54,6947.54,6947.54,0],["2023-02-14",6947.54,6947.54,6947.54,6947.54,0],["2023-02-15",6947.54,6947.54,6947.54,6947.54,100],["2023-02-16",6947.54,6947.54,6947.54,6947.54,0],["2023-02-17",6947.54,6947.54,6947.54,6947.54,0],["2023-02-20",6947.54,6947.54,6947.54,6947.54,0],["2023-02-21",6947.54,6947.54,6947.54,6947.54,0],["2023-02-22",6728.14,6728.14,6728.14,6728.14,500],["2023-02-23",6728.14,6728.14,6728.14,6728.14,0],["2023-02-24",6728.14,6728.14,6728.14,6728.14,0],["2023-02-27",6728.14,6728.14,6728.14,6728.14,0],["2023-02-28",6728.14,6728.14,6728.14,6728.14,0],["2023-03-01",6728.14,6728.14,6728.14,6728.14,0],["2023-03-02",6728.14,6728.14,6728.14,6728.14,0],["2023-03-03",6728.14,6728.14,6728.14,6728.14,0],["2023-03-06",6728.14,6728.14,6728.14,6728.14,0],["2023-03-07",6728.14,6728.14,6728.14,6728.14,0],["2023-03-08",6728.14,6728.14,6728.14,6728.14,0],["2023-03-09",6728.14,6728.14,6728.14,6728.14,0],["2023-03-10",6728.14,6728.14,6728.14,6728.14,0],["2023-03-13",6728.14,6728.14,6728.14,6728.14,0],["2023-03-14",6728.14,6728.14,6728.14,6728.14,0],["2023-03-15",6728.14,6728.14,6728.14,6728.14,0],["2023-03-16",6728.14,6728.14,6728.14,6728.14,400],["2023-03-17",6728.14,6728.14,6728.14,6728.14,0],["2023-03-20",6728.14,6728.14,6728.14,6728.14,0],["2023-03-21",6728.14,6728.14,6728.14,6728.14,0],["2023-03-22",6728.14,6728.14,6728.14,6728.14,0],["2023-03-23",6728.14,6728.14,6728.14,6728.14,0],["2023-03-24",6728.14,6728.14,6728.14,6728.14,0],["2023-03-27",6728.14,6728.14,6728.14,6728.14,0],["2023-03-28",6728.14,6728.14,6728.14,6728.14,0],["2023-03-29",6728.14,6728.14,6728.14,6728.14,0],["2023-03-30",6728.14,6728.14,6728.14,6728.14,0],["2023-03-31",6728.14,6728.14,6728.14,6728.14,0],["2023-04-03",6581.88,6581.88,6581.88,6581.88,5000],["2023-04-04",5923.69,5923.69,5923.69,5923.69,500],["2023-04-05",6289.35,6581.88,6289.35,6581.88,600],["2023-04-06",6581.88,6581.88,6581.88,6581.88,100],["2023-04-07",6581.88,6581.88,6581.88,6581.88,200],["2023-04-10",6581.88,6581.88,6581.88,6581.88,0],["2023-04-11",6581.88,6581.88,6581.88,6581.88,500],["2023-04-12",6581.88,6581.88,6581.88,6581.88,0],["2023-04-13",6581.88,6581.88,6581.88,6581.88,100],["2023-04-14",6581.88,6581.88,6581.88,6581.88,0],["2023-04-17",6581.88,6581.88,6581.88,6581.88,0],["2023-04-18",6581.88,6581.88,6581.88,6581.88,0],["2023-04-19",6581.88,6581.88,6581.88,6581.88,0],["2023-04-20",6581.88,6581.88,6581.88,6581.88,0],["2023-04-21",6581.88,6581.88,6581.88,6581.88,0],["2023-04-24",6581.88,6581.88,6581.88,6581.88,0],["2023-04-25",6581.88,6581.88,6581.88,6581.88,0],["2023-04-26",6581.88,6581.88,6581.88,6581.88,0],["2023-04-27",6581.88,6581.88,6581.88,6581.88,0],["2023-04-28",6581.88,6581.88,6581.88,6581.88,0],["2023-05-04",6581.88,6581.88,6581.88,6581.88,0],["2023-05-05",6581.88,6581.88,6581.88,6581.88,1500],["2023-05-08",6581.88,6581.88,6581.88,6581.88,0],["2023-05-09",6581.88,6581.88,6581.88,6581.88,0],["2023-05-10",6581.88,6581.88,6581.88,6581.88,1000],["2023-05-11",6581.88,6581.88,6581.88,6581.88,2200],["2023-05-12",6581.88,6581.88,6581.88,6581.88,1800],["2023-05-15",6581.88,6581.88,6581.88,6581.88,100],["2023-05-16",6143.09,6143.09,6143.09,6143.09,1400],["2023-05-17",6143.09,6143.09,6143.09,6143.09,0],["2023-05-18",6581.88,6581.88,6581.88,6581.88,100],["2023-05-19",6581.88,6581.88,6581.88,6581.88,0],["2023-05-22",6581.88,6581.88,6581.88,6581.88,0],["2023-05-23",6581.88,6581.88,6581.88,6581.88,0],["2023-05-24",6581.88,6581.88,6581.88,6581.88,0],["2023-05-25",6581.88,6581.88,6581.88,6581.88,0],["2023-05-26",6581.88,6581.88,6581.88,6581.88,0],["2023-05-29",6289.35,6289.35,6289.35,6289.35,500],["2023-05-30",6289.35,6289.35,6289.35,6289.35,0],["2023-05-31",6289.35,6435.61,5484.9,6435.61,6300],["2023-06-01",6143.09,6581.88,6143.09,6581.88,200],["2023-06-02",6069.95,6435.61,5411.77,6435.61,165500],["2023-06-05",5411.77,5411.77,5411.77,5411.77,0],["2023-06-06",5411.77,5411.77,5411.77,5411.77,0],["2023-06-07",5411.77,5411.77,5411.77,5411.77,0],["2023-06-08",6216.22,6216.22,6216.22,6216.22,1100],["2023-06-09",7093.8,7093.8,6874.41,6874.41,300],["2023-06-12",7020.67,7020.67,7020.67,7020.67,32000],["2023-06-13",6216.22,7020.67,6216.22,7020.67,600],["2023-06-14",6143.09,6728.14,6143.09,6728.14,600],["2023-06-15",6143.09,6216.22,6143.09,6216.22,500],["2023-06-16",6581.88,6581.88,6581.88,6581.88,1000],["2023-06-19",6581.88,6581.88,6581.88,6581.88,100],["2023-06-20",6581.88,6581.88,6362.48,6362.48,400],["2023-06-21",6728.14,7459.46,6728.14,7459.46,3900],["2023-06-22",7020.67,7020.67,7020.67,7020.67,0],["2023-06-23",6581.88,6581.88,6581.88,6581.88,6700],["2023-06-26",6581.88,6728.14,6581.88,6728.14,3900],["2023-06-27",6728.14,6801.27,6289.35,6801.27,2400],["2023-06-28",6801.27,6801.27,6728.14,6801.27,7700],["2023-06-29",6801.27,6801.27,6722.19,6722.19,8500],["2023-06-30",6801.27,6801.27,6801.27,6801.27,0],["2023-07-03",6484.94,6801.27,6405.85,6801.27,1300],["2023-07-04",6643.11,6643.11,6326.77,6326.77,18100],["2023-07-05",6405.85,6405.85,6326.77,6405.85,15200],["2023-07-06",6405.85,6405.85,6405.85,6405.85,1000],["2023-07-07",6405.85,6405.85,6405.85,6405.85,0],["2023-07-10",6405.85,6405.85,6405.85,6405.85,800],["2023-07-11",6326.77,6405.85,6326.77,6326.77,6200],["2023-07-12",6326.77,6326.77,6326.77,6326.77,0],["2023-07-13",6326.77,6405.85,6247.68,6405.85,35300],["2023-07-14",6326.77,6326.77,6326.77,6326.77,100],["2023-07-17",6405.85,6405.85,6405.85,6405.85,1300],["2023-07-18",6405.85,6405.85,6405.85,6405.85,13200],["2023-07-19",6405.85,6405.85,6326.77,6405.85,25600],["2023-07-20",6405.85,6405.85,6405.85,6405.85,0],["2023-07-21",6405.85,6405.85,6405.85,6405.85,2000],["2023-07-24",6405.85,6484.94,6326.77,6484.94,1400],["2023-07-25",6405.85,6405.85,6405.85,6405.85,900],["2023-07-26",6959.44,6959.44,6484.94,6484.94,2300],["2023-07-27",6959.44,6959.44,6959.44,6959.44,0],["2023-07-28",6959.44,6959.44,6959.44,6959.44,0],["2023-07-31",6484.94,6880.36,6484.94,6880.36,3600],["2023-08-01",6484.94,6484.94,6484.94,6484.94,0],["2023-08-02",6643.11,6643.11,6643.11,6643.11,100],["2023-08-03",6643.11,6643.11,6643.11,6643.11,0],["2023-08-04",6643.11,6643.11,6643.11,6643.11,0],["2023-08-07",6405.85,6484.94,6405.85,6484.94,3000],["2023-08-08",6405.85,6405.85,6405.85,6405.85,0],["2023-08-09",6564.02,6564.02,6564.02,6564.02,400],["2023-08-10",6564.02,6564.02,6564.02,6564.02,0],["2023-08-11",6564.02,6564.02,6564.02,6564.02,0],["2023-08-14",6564.02,6564.02,6564.02,6564.02,100],["2023-08-15",6564.02,6564.02,6564.02,6564.02,500],["2023-08-16",6564.02,6564.02,6564.02,6564.02,1000],["2023-08-17",6484.94,6484.94,6484.94,6484.94,2200],["2023-08-18",6484.94,6484.94,6405.85,6405.85,3300],["2023-08-21",6405.85,6405.85,6405.85,6405.85,100],["2023-08-22",6405.85,6405.85,6405.85,6405.85,100],["2023-08-23",6405.85,6405.85,6405.85,6405.85,0],["2023-08-24",6405.85,6405.85,6405.85,6405.85,0],["2023-08-25",6405.85,6405.85,6405.85,6405.85,100],["2023-08-28",6326.77,6326.77,6326.77,6326.77,700],["2023-08-29",6326.77,6326.77,6326.77,6326.77,0],["2023-08-30",6326.77,6326.77,6326.77,6326.77,0],["2023-08-31",6326.77,6326.77,6326.77,6326.77,0],["2023-09-05",6326.77,6326.77,6326.77,6326.77,100],["2023-09-06",6326.77,6326.77,6326.77,6326.77,0],["2023-09-07",6326.77,6326.77,6326.77,6326.77,0],["2023-09-08",6326.77,6326.77,6326.77,6326.77,0],["2023-09-11",6326.77,6326.77,6326.77,6326.77,200],["2023-09-12",6326.77,6326.77,6326.77,6326.77,0],["2023-09-13",6326.77,6326.77,6326.77,6326.77,1300],["2023-09-14",6326.77,6326.77,6326.77,6326.77,0],["2023-09-15",6326.77,6326.77,6326.77,6326.77,600],["2023-09-18",6326.77,6326.77,6326.77,6326.77,200],["2023-09-19",6326.77,6326.77,6326.77,6326.77,0],["2023-09-20",6326.77,6326.77,6326.77,6326.77,100],["2023-09-21",6326.77,6326.77,6326.77,6326.77,400],["2023-09-22",6326.77,6326.77,6326.77,6326.77,0],["2023-09-25",6326.77,6326.77,6326.77,6326.77,100],["2023-09-26",6326.77,6326.77,6326.77,6326.77,0],["2023-09-27",6326.77,6326.77,6326.77,6326.77,0],["2023-09-28",6247.68,6247.68,6247.68,6247.68,100],["2023-09-29",6247.68,6247.68,6247.68,6247.68,0],["2023-10-02",6247.68,6247.68,6247.68,6247.68,0],["2023-10-03",6247.68,6247.68,6247.68,6247.68,0],["2023-10-04",6247.68,6247.68,6247.68,6247.68,0],["2023-10-05",6247.68,6247.68,6247.68,6247.68,0],["2023-10-06",6326.77,6326.77,6247.68,6326.77,2200],["2023-10-09",6326.77,6326.77,6326.77,6326.77,0],["2023-10-10",6326.77,6326.77,6326.77,6326.77,0],["2023-10-11",6326.77,6326.77,6326.77,6326.77,0],["2023-10-12",6326.77,6326.77,6326.77,6326.77,0],["2023-10-13",6326.77,6326.77,6326.77,6326.77,0],["2023-10-16",6326.77,6326.77,6326.77,6326.77,1700],["2023-10-17",6326.77,6326.77,6326.77,6326.77,0],["2023-10-18",6326.77,6326.77,6326.77,6326.77,100],["2023-10-19",6326.77,6326.77,6326.77,6326.77,0],["2023-10-20",6326.77,6326.77,6326.77,6326.77,0],["2023-10-23",6326.77,6326.77,6326.77,6326.77,0],["2023-10-24",6326.77,6326.77,6326.77,6326.77,0],["2023-10-25",6326.77,6326.77,6326.77,6326.77,2000],["2023-10-26",6326.77,6326.77,6089.51,6089.51,1500],["2023-10-27",6168.6,6168.6,6168.6,6168.6,0],["2023-10-30",6326.77,6326.77,6326.77,6326.77,1200],["2023-10-31",6326.77,6326.77,6326.77,6326.77,0],["2023-11-01",6326.77,6326.77,6326.77,6326.77,0],["2023-11-02",6326.77,6326.77,6089.51,6089.51,2100],["2023-11-03",6247.68,6247.68,6247.68,6247.68,0],["2023-11-06",6722.19,6722.19,6722.19,6722.19,600],["2023-11-07",6484.94,6484.94,6405.85,6405.85,4000],["2023-11-08",6247.68,6247.68,6247.68,6247.68,1600],["2023-11-09",6247.68,6247.68,6247.68,6247.68,0],["2023-11-10",6247.68,6247.68,6247.68,6247.68,0],["2023-11-13",6247.68,6247.68,6247.68,6247.68,0],["2023-11-14",6326.77,6326.77,6326.77,6326.77,3000],["2023-11-15",6326.77,6326.77,6326.77,6326.77,2000],["2023-11-16",6326.77,6326.77,6326.77,6326.77,1000],["2023-11-17",6326.77,6326.77,6326.77,6326.77,1000],["2023-11-20",6247.68,6247.68,6168.6,6168.6,300],["2023-11-21",6247.68,6247.68,6247.68,6247.68,0],["2023-11-22",6326.77,6326.77,6326.77,6326.77,2900],["2023-11-23",6326.77,6326.77,6326.77,6326.77,0],["2023-11-24",6247.68,6247.68,6247.68,6247.68,200],["2023-11-27",6247.68,6247.68,6247.68,6247.68,9500],["2023-11-28",6247.68,6247.68,6247.68,6247.68,0],["2023-11-29",6247.68,6247.68,6247.68,6247.68,0],["2023-11-30",6247.68,6247.68,6247.68,6247.68,100],["2023-12-01",6247.68,6247.68,6247.68,6247.68,1900],["2023-12-04",6247.68,6247.68,6247.68,6247.68,0],["2023-12-05",6168.6,6168.6,6168.6,6168.6,1000],["2023-12-06",6168.6,6168.6,6168.6,6168.6,0],["2023-12-07",6168.6,6168.6,6168.6,6168.6,0],["2023-12-08",6168.6,6168.6,6168.6,6168.6,0],["2023-12-11",6168.6,6168.6,6168.6,6168.6,0],["2023-12-12",6168.6,6168.6,6168.6,6168.6,0],["2023-12-13",6168.6,6168.6,6168.6,6168.6,0],["2023-12-14",6168.6,6168.6,6168.6,6168.6,2000],["2023-12-15",6168.6,6168.6,6168.6,6168.6,0],["2023-12-18",6168.6,6168.6,6168.6,6168.6,1400],["2023-12-19",6168.6,6168.6,6168.6,6168.6,0],["2023-12-20",6168.6,6168.6,6168.6,6168.6,0],["2023-12-21",6168.6,6168.6,6168.6,6168.6,1300],["2023-12-22",6168.6,6168.6,6168.6,6168.6,0],["2023-12-25",6168.6,6168.6,6168.6,6168.6,0],["2023-12-26",6168.6,6168.6,6168.6,6168.6,0],["2023-12-27",6247.68,6247.68,6247.68,6247.68,2000],["2023-12-28",6484.94,6484.94,6484.94,6484.94,500],["2023-12-29",6484.94,6484.94,6484.94,6484.94,0],["2024-01-02",6484.94,6484.94,6484.94,6484.94,0],["2024-01-03",6484.94,6484.94,6484.94,6484.94,0],["2024-01-04",6484.94,6484.94,6484.94,6484.94,0],["2024-01-05",6484.94,6484.94,6484.94,6484.94,0],["2024-01-08",6168.6,6168.6,6168.6,6168.6,1800],["2024-01-09",6326.77,6326.77,6326.77,6326.77,100],["2024-01-10",6326.77,6326.77,6326.77,6326.77,0],["2024-01-11",6326.77,6326.77,6326.77,6326.77,0],["2024-01-12",6326.77,6326.77,6326.77,6326.77,0],["2024-01-15",6326.77,6326.77,6326.77,6326.77,300],["2024-01-16",6326.77,6326.77,6326.77,6326.77,0],["2024-01-17",6326.77,6326.77,6326.77,6326.77,0],["2024-01-18",6326.77,6326.77,6326.77,6326.77,0],["2024-01-19",6326.77,6326.77,6326.77,6326.77,0],["2024-01-22",6326.77,6326.77,6326.77,6326.77,0],["2024-01-23",6326.77,6326.77,6326.77,6326.77,0],["2024-01-24",6326.77,6326.77,6326.77,6326.77,200],["2024-01-25",6326.77,6326.77,6326.77,6326.77,100],["2024-01-26",6326.77,6405.85,6326.77,6405.85,14800],["2024-01-29",6484.94,6643.11,6405.85,6643.11,3000],["2024-01-30",6484.94,6722.19,6484.94,6722.19,5700],["2024-01-31",6643.11,6880.36,6643.11,6880.36,500],["2024-02-01",6722.19,6801.27,6722.19,6722.19,3000],["2024-02-02",6880.36,7671.2,6801.27,7117.61,12300],["2024-02-05",7117.61,7513.04,7038.53,7117.61,1100],["2024-02-06",7196.7,7196.7,6801.27,6801.27,2200],["2024-02-07",7038.53,7038.53,7038.53,7038.53,900],["2024-02-15",7038.53,8066.63,7038.53,7513.04,4200],["2024-02-16",7433.95,7908.46,7433.95,7513.04,3300],["2024-02-19",7196.7,7196.7,7117.61,7117.61,2000],["2024-02-20",7117.61,7354.87,7038.53,7117.61,2400],["2024-02-21",7275.78,7275.78,6564.02,6564.02,3700],["2024-02-22",6959.44,6959.44,6959.44,6959.44,1000],["2024-02-23",6564.02,7038.53,6405.85,6484.94,3700],["2024-02-26",6564.02,6564.02,6564.02,6564.02,0],["2024-02-27",6880.36,6880.36,6722.19,6801.27,400],["2024-02-28",6880.36,7750.29,6880.36,6959.44,33900],["2024-02-29",7433.95,7433.95,7196.7,7196.7,4200],["2024-03-01",7354.87,7354.87,7196.7,7196.7,200],["2024-03-04",7275.78,7275.78,7275.78,7275.78,2500],["2024-03-05",7275.78,7275.78,7275.78,7275.78,1000],["2024-03-06",7196.7,7196.7,6959.44,7117.61,1800],["2024-03-07",7117.61,7117.61,7117.61,7117.61,0],["2024-03-08",7038.53,7038.53,6959.44,6959.44,1800],["2024-03-11",6959.44,6959.44,6959.44,6959.44,0],["2024-03-12",6959.44,6959.44,6959.44,6959.44,0],["2024-03-13",7354.87,7354.87,7354.87,7354.87,1000],["2024-03-14",7354.87,7354.87,7354.87,7354.87,0],["2024-03-15",7354.87,7354.87,7354.87,7354.87,0],["2024-03-18",7354.87,7354.87,7354.87,7354.87,0],["2024-03-19",7354.87,7354.87,7354.87,7354.87,0],["2024-03-20",7196.7,7354.87,7196.7,7354.87,10400],["2024-03-21",7513.04,7513.04,7513.04,7513.04,3700],["2024-03-22",7513.04,7513.04,7513.04,7513.04,900],["2024-03-25",7513.04,7513.04,7513.04,7513.04,200],["2024-03-26",7750.29,7750.29,7750.29,7750.29,100],["2024-03-27",7750.29,7750.29,7750.29,7750.29,100],["2024-03-28",7750.29,7750.29,7750.29,7750.29,0],["2024-03-29",7750.29,7750.29,7750.29,7750.29,400],["2024-04-01",8224.8,8224.8,8224.8,8224.8,100],["2024-04-02",7275.78,7275.78,7275.78,7275.78,100],["2024-04-03",7275.78,7275.78,7275.78,7275.78,0],["2024-04-04",7513.04,7908.46,7513.04,7592.12,700],["2024-04-05",7750.29,7829.37,7750.29,7829.37,400],["2024-04-08",7829.37,7829.37,7829.37,7829.37,2000],["2024-04-09",7829.37,7829.37,7829.37,7829.37,100],["2024-04-10",7829.37,7829.37,7829.37,7829.37,100],["2024-04-11",7829.37,7829.37,7829.37,7829.37,0],["2024-04-12",7829.37,7829.37,7829.37,7829.37,0],["2024-04-15",7196.7,7196.7,7196.7,7196.7,100],["2024-04-16",7196.7,7196.7,7196.7,7196.7,0],["2024-04-17",6801.27,7750.29,6722.19,7750.29,1100],["2024-04-19",7196.7,7196.7,7196.7,7196.7,0],["2024-04-22",7196.7,7196.7,7196.7,7196.7,0],["2024-04-23",7750.29,7750.29,7750.29,7750.29,100],["2024-04-24",7829.37,7829.37,7829.37,7829.37,100],["2024-04-25",7829.37,7829.37,7829.37,7829.37,0],["2024-04-26",7829.37,7829.37,7829.37,7829.37,0],["2024-05-02",7829.37,7829.37,7829.37,7829.37,0],["2024-05-03",7671.2,7671.2,7671.2,7671.2,200],["2024-05-06",7671.2,7671.2,7671.2,7671.2,100],["2024-05-07",7671.2,7671.2,7671.2,7671.2,100],["2024-05-08",7671.2,7671.2,7513.04,7513.04,2100],["2024-05-09",7513.04,7671.2,7513.04,7513.04,4900],["2024-05-10",7513.04,7513.04,7513.04,7513.04,17800],["2024-05-13",7513.04,7513.04,7513.04,7513.04,2000],["2024-05-14",7513.04,7671.2,7513.04,7671.2,2500],["2024-05-15",7592.12,7592.12,7513.04,7513.04,200],["2024-05-16",7513.04,7671.2,7513.04,7671.2,5200],["2024-05-17",7513.04,7513.04,7513.04,7513.04,0],["2024-05-20",7513.04,7513.04,7513.04,7513.04,300],["2024-05-21",7513.04,7513.04,7513.04,7513.04,10200],["2024-05-22",7513.04,7513.04,7513.04,7513.04,500],["2024-05-23",7592.12,7671.2,7592.12,7671.2,3100],["2024-05-24",7671.2,7671.2,7513.04,7513.04,200],["2024-05-27",7592.12,7592.12,7592.12,7592.12,0],["2024-05-28",7750.29,7750.29,7750.29,7750.29,100],["2024-05-29",7750.29,7750.29,7750.29,7750.29,0],["2024-05-30",7513.04,7750.29,7513.04,7750.29,1500],["2024-05-31",7592.12,7750.29,7513.04,7592.12,1200],["2024-06-03",7592.12,7592.12,7592.12,7592.12,700],["2024-06-04",7750.29,7750.29,7750.29,7750.29,100],["2024-06-05",7592.12,7829.37,7592.12,7829.37,36900],["2024-06-06",7829.37,7829.37,7829.37,7829.37,200],["2024-06-07",8541.14,8541.14,7908.46,7908.46,400],["2024-06-10",7513.04,8224.8,7513.04,8224.8,1100],["2024-06-11",7513.04,8541.14,7513.04,8541.14,1500],["2024-06-12",8462.05,8462.05,8462.05,8462.05,500],["2024-06-13",7513.04,9173.81,7513.04,9173.81,700],["2024-06-14",8699.3,8699.3,8699.3,8699.3,0],["2024-06-17",8699.3,8699.3,8699.3,8699.3,0],["2024-06-18",8699.3,8699.3,8699.3,8699.3,0],["2024-06-19",8066.63,8066.63,8066.63,8066.63,3300],["2024-06-20",7513.04,7987.54,7513.04,7987.54,38300],["2024-06-21",8462.05,8462.05,8462.05,8462.05,300],["2024-06-24",8462.05,8462.05,8462.05,8462.05,0],["2024-06-25",7908.46,7908.46,7750.29,7750.29,2500],["2024-06-26",7750.29,8066.63,7750.29,8066.63,1300],["2024-06-27",8066.63,8066.63,8066.63,8066.63,200],["2024-06-28",8066.63,8066.63,8066.63,8066.63,0],["2024-07-01",8066.63,8066.63,8066.63,8066.63,0],["2024-07-02",7750.29,8066.63,7750.29,7750.29,800],["2024-07-03",7671.2,7671.2,7513.04,7513.04,400],["2024-07-04",7908.46,7908.46,7908.46,7908.46,400],["2024-07-05",7908.46,7908.46,7908.46,7908.46,900],["2024-07-08",8224.8,8224.8,8224.8,8224.8,100],["2024-07-09",8303.88,8303.88,8303.88,8303.88,100],["2024-07-10",8066.63,8303.88,8066.63,8303.88,18500],["2024-07-11",8303.88,8541.14,8303.88,8541.14,400],["2024-07-12",8462.05,8857.47,8462.05,8857.47,1800],["2024-07-15",9331.98,9331.98,8382.97,8382.97,400],["2024-07-16",9094.73,9094.73,9094.73,9094.73,100],["2024-07-17",9094.73,9094.73,9015.64,9094.73,3600],["2024-07-18",9094.73,9094.73,9094.73,9094.73,0],["2024-07-19",9094.73,9094.73,9094.73,9094.73,1200],["2024-07-22",7987.54,9094.73,7987.54,8303.88,1400],["2024-07-23",8303.88,8541.14,8303.88,8303.88,600],["2024-07-24",8126.34,8126.34,8126.34,8126.34,3200],["2024-07-25",7955.26,8040.8,7955.26,8040.8,400],["2024-07-26",7955.26,7955.26,7869.72,7955.26,600],["2024-07-29",8981.75,8981.75,7955.26,8981.75,1000],["2024-07-30",8725.13,8725.13,8211.89,8211.89,3000],["2024-07-31",8211.89,8211.89,8211.89,8211.89,1000],["2024-08-01",8639.59,8639.59,8639.59,8639.59,500],["2024-08-02",8468.51,8468.51,8468.51,8468.51,100],["2024-08-05",8297.43,8297.43,8297.43,8297.43,700],["2024-08-06",7955.26,8468.51,7955.26,8468.51,1000],["2024-08-07",7955.26,9067.29,7527.56,9067.29,16400],["2024-08-08",8639.59,8639.59,8639.59,8639.59,500],["2024-08-09",8981.75,8981.75,8981.75,8981.75,200],["2024-08-12",8810.67,8810.67,8211.89,8211.89,19900],["2024-08-13",8211.89,8211.89,7869.72,7955.26,4500],["2024-08-14",7955.26,8639.59,7442.02,7442.02,4200],["2024-08-15",7698.64,7698.64,7698.64,7698.64,0],["2024-08-16",7869.72,7869.72,7784.18,7784.18,3800],["2024-08-19",7955.26,7955.26,7955.26,7955.26,300],["2024-08-20",7613.1,7613.1,7613.1,7613.1,400],["2024-08-21",7613.1,7613.1,7613.1,7613.1,0],["2024-08-22",7613.1,7784.18,7527.56,7784.18,1400],["2024-08-23",7613.1,7784.18,7527.56,7784.18,2800],["2024-08-26",7698.64,7698.64,7698.64,7698.64,100],["2024-08-27",7784.18,7869.72,7784.18,7869.72,500],["2024-08-28",7698.64,7698.64,7698.64,7698.64,2000],["2024-08-29",7613.1,7784.18,7442.02,7698.64,5600],["2024-08-30",7869.72,8126.34,7869.72,8126.34,4500],["2024-09-04",7698.64,7698.64,7527.56,7527.56,2400],["2024-09-05",7698.64,7698.64,7698.64,7698.64,3400],["2024-09-06",7698.64,7698.64,7698.64,7698.64,300],["2024-09-09",7698.64,7698.64,7698.64,7698.64,0],["2024-09-10",7784.18,7784.18,7698.64,7698.64,300],["2024-09-11",7784.18,7784.18,7784.18,7784.18,100],["2024-09-12",7698.64,7698.64,7698.64,7698.64,1600],["2024-09-13",7698.64,7698.64,7698.64,7698.64,0],["2024-09-16",7955.26,7955.26,7955.26,7955.26,200],["2024-09-17",7955.26,7955.26,7955.26,7955.26,0],["2024-09-18",7955.26,7955.26,7955.26,7955.26,0],["2024-09-19",7784.18,7784.18,7442.02,7442.02,1900],["2024-09-20",7698.64,7698.64,7698.64,7698.64,0],["2024-09-23",7698.64,7698.64,7698.64,7698.64,600],["2024-09-24",7698.64,7698.64,7698.64,7698.64,0],["2024-09-25",7698.64,7698.64,7698.64,7698.64,0],["2024-09-26",7698.64,7698.64,7698.64,7698.64,0],["2024-09-27",7869.72,7955.26,7869.72,7869.72,2600],["2024-09-30",7869.72,7869.72,7869.72,7869.72,0],["2024-10-01",7869.72,7869.72,7869.72,7869.72,0],["2024-10-02",7698.64,7784.18,7698.64,7784.18,1100],["2024-10-03",8040.8,8040.8,8040.8,8040.8,100],["2024-10-04",7955.26,7955.26,7955.26,7955.26,500],["2024-10-07",8211.89,8211.89,7955.26,7955.26,300],["2024-10-08",7869.72,7869.72,7784.18,7784.18,2000],["2024-10-09",7869.72,7869.72,7869.72,7869.72,100],["2024-10-10",8040.8,8040.8,7784.18,8040.8,1700],["2024-10-11",7869.72,7869.72,7869.72,7869.72,0],["2024-10-14",7869.72,7869.72,7869.72,7869.72,0],["2024-10-15",7869.72,7869.72,7869.72,7869.72,1200],["2024-10-16",7869.72,7869.72,7869.72,7869.72,2000],["2024-10-17",8126.34,8126.34,8126.34,8126.34,200],["2024-10-18",7869.72,7869.72,7698.64,7784.18,1600],["2024-10-21",8040.8,8468.51,8040.8,8468.51,1600],["2024-10-22",8126.34,8468.51,7784.18,8468.51,1600],["2024-10-23",7955.26,8211.89,7784.18,8211.89,1400],["2024-10-24",8040.8,8040.8,7784.18,7955.26,15600],["2024-10-25",7955.26,8040.8,7955.26,7955.26,1000],["2024-10-28",8040.8,8040.8,8040.8,8040.8,700],["2024-10-29",8040.8,8040.8,8040.8,8040.8,600],["2024-10-30",8040.8,8040.8,7784.18,7784.18,1800],["2024-10-31",7955.26,8040.8,7955.26,8040.8,500],["2024-11-01",8040.8,8040.8,8040.8,8040.8,0],["2024-11-04",7955.26,7955.26,7955.26,7955.26,7800],["2024-11-05",8040.8,8211.89,8040.8,8040.8,6100],["2024-11-06",8126.34,8126.34,8126.34,8126.34,0],["2024-11-07",8211.89,8211.89,8211.89,8211.89,2200],["2024-11-08",8211.89,8211.89,8211.89,8211.89,0],["2024-11-11",8211.89,8211.89,8211.89,8211.89,500],["2024-11-12",8211.89,8211.89,8211.89,8211.89,0],["2024-11-13",8211.89,8211.89,8211.89,8211.89,0],["2024-11-14",8211.89,8211.89,8211.89,8211.89,0],["2024-11-15",8211.89,8211.89,8211.89,8211.89,1500],["2024-11-18",8211.89,8211.89,8211.89,8211.89,5000],["2024-11-19",8297.43,8297.43,7955.26,7955.26,2100],["2024-11-20",8211.89,8211.89,8211.89,8211.89,100],["2024-11-21",8211.89,8211.89,8211.89,8211.89,0],["2024-11-22",8211.89,8211.89,8211.89,8211.89,0],["2024-11-25",8211.89,8211.89,8211.89,8211.89,100],["2024-11-26",8211.89,8211.89,8211.89,8211.89,0],["2024-11-27",8211.89,8382.97,8211.89,8382.97,2400],["2024-11-28",8211.89,8211.89,8211.89,8211.89,300],["2024-11-29",7869.72,8211.89,7869.72,8211.89,900],["2024-12-02",8211.89,8211.89,8211.89,8211.89,1500],["2024-12-03",8211.89,8211.89,8211.89,8211.89,700],["2024-12-04",8211.89,8211.89,8211.89,8211.89,400],["2024-12-05",8211.89,8211.89,8211.89,8211.89,500],["2024-12-06",8211.89,8211.89,8211.89,8211.89,1000],["2024-12-09",8211.89,8211.89,8211.89,8211.89,0],["2024-12-10",8211.89,8468.51,8211.89,8468.51,600],["2024-12-11",8040.8,8211.89,7784.18,8126.34,2000],["2024-12-12",7955.26,8211.89,7955.26,8040.8,600],["2024-12-13",8211.89,8211.89,8040.8,8040.8,500],["2024-12-16",8040.8,8297.43,8040.8,8297.43,5900],["2024-12-17",8297.43,8297.43,8297.43,8297.43,2000],["2024-12-18",8297.43,8297.43,8297.43,8297.43,4000],["2024-12-19",8297.43,8297.43,8126.34,8297.43,2600],["2024-12-20",8126.34,8126.34,8126.34,8126.34,100],["2024-12-23",8126.34,8126.34,8126.34,8126.34,0],["2024-12-24",8126.34,8126.34,7869.72,8126.34,1500],["2024-12-25",8297.43,8297.43,8297.43,8297.43,9000],["2024-12-26",8297.43,8297.43,8297.43,8297.43,1700],["2024-12-27",8297.43,8297.43,8297.43,8297.43,0],["2024-12-30",8126.34,8211.89,8040.8,8126.34,3000],["2024-12-31",8126.34,8126.34,8126.34,8126.34,0],["2025-01-02",8126.34,8126.34,8126.34,8126.34,0],["2025-01-03",8382.97,8382.97,8382.97,8382.97,100],["2025-01-06",8382.97,8382.97,8382.97,8382.97,0],["2025-01-07",8382.97,8382.97,8382.97,8382.97,0],["2025-01-08",9238.37,9238.37,9067.29,9067.29,1000],["2025-01-09",9238.37,9238.37,9238.37,9238.37,0],["2025-01-10",9238.37,9238.37,9238.37,9238.37,0],["2025-01-13",9238.37,9238.37,9238.37,9238.37,0],["2025-01-14",9238.37,9238.37,9238.37,9238.37,0],["2025-01-15",10093.78,10093.78,10093.78,10093.78,100],["2025-01-16",8639.59,11462.42,8639.59,8639.59,9500],["2025-01-17",8554.05,8639.59,8554.05,8554.05,400],["2025-01-20",8297.43,8468.51,8211.89,8468.51,2500],["2025-01-21",8554.05,8554.05,8554.05,8554.05,200],["2025-01-22",8554.05,8554.05,8468.51,8554.05,2800],["2025-01-23",8297.43,8297.43,8297.43,8297.43,2800],["2025-01-24",8297.43,8297.43,8297.43,8297.43,300],["2025-02-03",8297.43,8382.97,8297.43,8382.97,500],["2025-02-04",8468.51,9494.99,8468.51,9494.99,300],["2025-02-05",8810.67,8810.67,8810.67,8810.67,0],["2025-02-06",8382.97,8810.67,8382.97,8468.51,8900],["2025-02-07",8468.51,8468.51,8468.51,8468.51,4000],["2025-02-10",8554.05,8554.05,8382.97,8382.97,4100],["2025-02-11",8468.51,8468.51,8468.51,8468.51,1000],["2025-02-12",9666.07,9666.07,8468.51,8468.51,1100],["2025-02-13",8468.51,8468.51,8468.51,8468.51,100],["2025-02-14",8468.51,8468.51,8468.51,8468.51,0],["2025-02-17",8639.59,9238.37,8639.59,9238.37,34200],["2025-02-18",8981.75,8981.75,8981.75,8981.75,6000],["2025-02-19",8981.75,8981.75,8981.75,8981.75,0],["2025-02-20",8981.75,8981.75,8981.75,8981.75,0],["2025-02-21",8981.75,8981.75,8981.75,8981.75,0],["2025-02-24",8981.75,8981.75,8981.75,8981.75,0],["2025-02-25",8981.75,8981.75,8981.75,8981.75,0],["2025-02-26",8981.75,8981.75,8981.75,8981.75,0],["2025-02-27",8468.51,8468.51,8468.51,8468.51,100],["2025-02-28",8468.51,8468.51,8468.51,8468.51,100],["2025-03-03",8468.51,8468.51,8468.51,8468.51,2000],["2025-03-04",8468.51,8468.51,8468.51,8468.51,500],["2025-03-05",8468.51,8468.51,8468.51,8468.51,300],["2025-03-06",8468.51,8468.51,8468.51,8468.51,500],["2025-03-07",8382.97,8382.97,8382.97,8382.97,300],["2025-03-10",8554.05,8554.05,8554.05,8554.05,900],["2025-03-11",8554.05,8554.05,8554.05,8554.05,0],["2025-03-12",8382.97,8554.05,8382.97,8554.05,400],["2025-03-13",8810.67,8810.67,8554.05,8554.05,400],["2025-03-14",8554.05,8554.05,8554.05,8554.05,100],["2025-03-17",8554.05,8554.05,8554.05,8554.05,200],["2025-03-18",8725.13,8725.13,8725.13,8725.13,100],["2025-03-19",8639.59,8639.59,8554.05,8554.05,300],["2025-03-20",8639.59,8639.59,8639.59,8639.59,1200],["2025-03-21",8639.59,8639.59,8639.59,8639.59,0],["2025-03-24",8639.59,8639.59,8554.05,8554.05,200],["2025-03-25",8639.59,8639.59,8639.59,8639.59,0],["2025-03-26",8554.05,8554.05,8554.05,8554.05,1400],["2025-03-27",8554.05,8554.05,8554.05,8554.05,100],["2025-03-28",8554.05,8554.05,8554.05,8554.05,0],["2025-03-31",8554.05,8554.05,8554.05,8554.05,0],["2025-04-01",8554.05,8554.05,8554.05,8554.05,0],["2025-04-02",8554.05,8554.05,8554.05,8554.05,0],["2025-04-03",8554.05,8554.05,8554.05,8554.05,0],["2025-04-04",8468.51,8468.51,8468.51,8468.51,200],["2025-04-08",8382.97,8382.97,8382.97,8382.97,800],["2025-04-09",8382.97,8382.97,8382.97,8382.97,0],["2025-04-10",9409.45,9409.45,8981.75,8981.75,200],["2025-04-11",9238.37,9238.37,9238.37,9238.37,0],["2025-04-14",9238.37,9238.37,9238.37,9238.37,0],["2025-04-15",9238.37,9238.37,9238.37,9238.37,0],["2025-04-16",9238.37,9238.37,9238.37,9238.37,0],["2025-04-17",9238.37,9238.37,9238.37,9238.37,0],["2025-04-18",9238.37,9238.37,9238.37,9238.37,0],["2025-04-21",9238.37,9238.37,9238.37,9238.37,0],["2025-04-22",8468.51,8468.51,8040.8,8040.8,400],["2025-04-23",8382.97,8382.97,8382.97,8382.97,0],["2025-04-24",8382.97,8382.97,8382.97,8382.97,0],["2025-04-25",8382.97,8382.97,8382.97,8382.97,0],["2025-04-28",8382.97,8382.97,8382.97,8382.97,0],["2025-04-29",8554.05,8554.05,8554.05,8554.05,100],["2025-05-05",8554.05,8554.05,8554.05,8554.05,0],["2025-05-06",8554.05,8554.05,8554.05,8554.05,100],["2025-05-07",8554.05,8554.05,8554.05,8554.05,22000],["2025-05-08",8554.05,8554.05,8554.05,8554.05,1600],["2025-05-09",8554.05,8554.05,8554.05,8554.05,1100],["2025-05-12",8554.05,8554.05,8554.05,8554.05,28300],["2025-05-13",8554.05,8554.05,8554.05,8554.05,0],["2025-05-14",9409.45,9409.45,9409.45,9409.45,100],["2025-05-15",8981.75,8981.75,8981.75,8981.75,300],["2025-05-16",8981.75,8981.75,8981.75,8981.75,200],["2025-05-19",8981.75,8981.75,8981.75,8981.75,1000],["2025-05-20",8981.75,8981.75,8554.05,8554.05,4700],["2025-05-21",8639.59,8639.59,8639.59,8639.59,200],["2025-05-22",8639.59,8639.59,8639.59,8639.59,0],["2025-05-23",8639.59,8639.59,8639.59,8639.59,0],["2025-05-26",8639.59,8639.59,8639.59,8639.59,0],["2025-05-27",8981.75,8981.75,8981.75,8981.75,100],["2025-05-28",8981.75,8981.75,8981.75,8981.75,0],["2025-05-29",8896.21,8896.21,8896.21,8896.21,1200],["2025-05-30",8896.21,8896.21,8896.21,8896.21,0],["2025-06-02",8896.21,8896.21,8896.21,8896.21,100],["2025-06-03",8896.21,8896.21,8896.21,8896.21,0],["2025-06-04",8810.67,8810.67,8810.67,8810.67,800],["2025-06-05",9152.83,9152.83,9152.83,9152.83,100],["2025-06-06",9152.83,9152.83,9152.83,9152.83,0],["2025-06-09",9152.83,9152.83,9152.83,9152.83,0],["2025-06-10",9152.83,9152.83,8981.75,8981.75,1600],["2025-06-11",9067.29,9067.29,8981.75,8981.75,400],["2025-06-12",9067.29,9238.37,9067.29,9238.37,500],["2025-06-13",9067.29,9067.29,9067.29,9067.29,300],["2025-06-16",9067.29,9067.29,9067.29,9067.29,0],["2025-06-17",9067.29,9067.29,9067.29,9067.29,100],["2025-06-18",9067.29,9067.29,9067.29,9067.29,0],["2025-06-19",9067.29,9067.29,9067.29,9067.29,100],["2025-06-20",9067.29,9067.29,9067.29,9067.29,0],["2025-06-23",9067.29,9067.29,9067.29,9067.29,0],["2025-06-24",9067.29,9067.29,9067.29,9067.29,100],["2025-06-25",9067.29,9067.29,9067.29,9067.29,400],["2025-06-26",9067.29,9067.29,9067.29,9067.29,0],["2025-06-27",9067.29,9067.29,9067.29,9067.29,0],["2025-06-30",9067.29,9067.29,9067.29,9067.29,0],["2025-07-01",9067.29,9067.29,9067.29,9067.29,0],["2025-07-02",9067.29,9067.29,9067.29,9067.29,0],["2025-07-03",9152.83,9152.83,9067.29,9067.29,800],["2025-07-04",9152.83,9238.37,9152.83,9238.37,400],["2025-07-07",8810.67,9323.91,8810.67,9323.91,400],["2025-07-08",9323.91,9323.91,9323.91,9323.91,100],["2025-07-09",9067.29,9067.29,8554.05,8981.75,10300],["2025-07-10",8981.75,9666.07,8981.75,9666.07,2000],["2025-07-11",9067.29,9067.29,9067.29,9067.29,1200],["2025-07-14",9807.48,10177.57,9807.48,9807.48,7300],["2025-07-15",9807.48,9807.48,9807.48,9807.48,0],["2025-07-16",9807.48,9807.48,9807.48,9807.48,0],["2025-07-17",9714.95,9714.95,9714.95,9714.95,200],["2025-07-18",8789.72,8974.77,8789.72,8974.77,6900],["2025-07-21",8789.72,8789.72,8789.72,8789.72,0],["2025-07-22",8789.72,8789.72,8789.72,8789.72,0],["2025-07-23",9622.43,9622.43,9622.43,9622.43,100],["2025-07-24",9622.43,9622.43,9622.43,9622.43,0],["2025-07-25",9622.43,9622.43,9622.43,9622.43,0],["2025-07-28",9622.43,9622.43,9622.43,9622.43,0],["2025-07-29",9622.43,9622.43,9622.43,9622.43,0],["2025-07-30",9622.43,9622.43,9252.34,9622.43,6900],["2025-07-31",9622.43,9622.43,9622.43,9622.43,0],["2025-08-01",9159.81,9344.86,9159.81,9344.86,300],["2025-08-04",9252.34,9252.34,9252.34,9252.34,2600],["2025-08-05",9252.34,9252.34,9252.34,9252.34,0],["2025-08-06",9252.34,9252.34,9252.34,9252.34,500],["2025-08-07",9252.34,9252.34,9252.34,9252.34,0],["2025-08-08",9252.34,9252.34,9252.34,9252.34,0],["2025-08-11",9344.86,9344.86,9344.86,9344.86,4000],["2025-08-12",9344.86,9344.86,9344.86,9344.86,0],["2025-08-13",9437.38,9437.38,9437.38,9437.38,200],["2025-08-14",9437.38,9437.38,9437.38,9437.38,300],["2025-08-15",9437.38,9437.38,9437.38,9437.38,100],["2025-08-18",9437.38,9437.38,9437.38,9437.38,0],["2025-08-19",9344.86,9344.86,9344.86,9344.86,900],["2025-08-20",9344.86,9344.86,9344.86,9344.86,0],["2025-08-21",9437.38,9437.38,9252.34,9252.34,2300],["2025-08-22",9344.86,9344.86,9344.86,9344.86,3100],["2025-08-25",9344.86,9344.86,9344.86,9344.86,0],["2025-08-26",9344.86,9344.86,9344.86,9344.86,2400],["2025-08-27",9344.86,9344.86,9344.86,9344.86,0],["2025-08-28",9344.86,9344.86,9344.86,9344.86,0],["2025-08-29",9437.38,9437.38,9437.38,9437.38,900],["2025-09-03",9437.38,9437.38,9437.38,9437.38,0],["2025-09-04",9437.38,9437.38,9437.38,9437.38,0],["2025-09-05",9437.38,9437.38,9437.38,9437.38,2100],["2025-09-08",9437.38,9437.38,9437.38,9437.38,0],["2025-09-09",9437.38,9437.38,9437.38,9437.38,0],["2025-09-10",10270.09,10270.09,9900.0,9900.0,200],["2025-09-11",10085.05,10085.05,10085.05,10085.05,0],["2025-09-12",10085.05,10085.05,10085.05,10085.05,0],["2025-09-15",10085.05,10085.05,10085.05,10085.05,0],["2025-09-16",9529.91,9529.91,9529.91,9529.91,100],["2025-09-17",9529.91,9529.91,9529.91,9529.91,1300],["2025-09-18",9529.91,9529.91,9529.91,9529.91,0],["2025-09-19",9529.91,9529.91,9529.91,9529.91,0],["2025-09-22",9529.91,9529.91,9529.91,9529.91,0],["2025-09-23",9529.91,9529.91,9529.91,9529.91,0],["2025-09-24",9529.91,9622.43,9529.91,9622.43,2100],["2025-09-25",9529.91,9529.91,9529.91,9529.91,0],["2025-09-26",9529.91,9529.91,9529.91,9529.91,1400],["2025-09-29",9529.91,9529.91,9529.91,9529.91,0],["2025-09-30",9529.91,9529.91,9529.91,9529.91,0],["2025-10-01",9529.91,9529.91,9529.91,9529.91,0],["2025-10-02",9807.48,9807.48,9807.48,9807.48,100],["2025-10-03",9622.43,9622.43,9622.43,9622.43,100],["2025-10-06",9622.43,9622.43,9622.43,9622.43,0],["2025-10-07",9437.38,9437.38,9437.38,9437.38,500],["2025-10-08",9437.38,9437.38,9437.38,9437.38,0],["2025-10-09",9437.38,9437.38,9437.38,9437.38,0],["2025-10-10",9437.38,9437.38,9437.38,9437.38,0],["2025-10-13",9437.38,9437.38,9437.38,9437.38,0],["2025-10-14",9714.95,9714.95,9529.91,9529.91,400],["2025-10-15",9437.38,9437.38,9437.38,9437.38,1400],["2025-10-16",9529.91,9529.91,9529.91,9529.91,200],["2025-10-17",9529.91,9529.91,9529.91,9529.91,0],["2025-10-20",9529.91,9529.91,9529.91,9529.91,0],["2025-10-21",9529.91,9529.91,9529.91,9529.91,0],["2025-10-22",9529.91,9529.91,9529.91,9529.91,0],["2025-10-23",9529.91,9529.91,9529.91,9529.91,0],["2025-10-24",9529.91,9529.91,9529.91,9529.91,500],["2025-10-27",9529.91,9529.91,9529.91,9529.91,0],["2025-10-28",9529.91,9529.91,9529.91,9529.91,0],["2025-10-29",9529.91,9529.91,9529.91,9529.91,0],["2025-10-30",9529.91,9529.91,9529.91,9529.91,0],["2025-10-31",9529.91,9529.91,9529.91,9529.91,0],["2025-11-03",9529.91,9529.91,9529.91,9529.91,0],["2025-11-04",9529.91,9529.91,9529.91,9529.91,0],["2025-11-05",9529.91,9529.91,9529.91,9529.91,0],["2025-11-06",9529.91,9529.91,9529.91,9529.91,0],["2025-11-07",9529.91,9529.91,9529.91,9529.91,0],["2025-11-10",9529.91,9529.91,9529.91,9529.91,0],["2025-11-11",9529.91,9529.91,9529.91,9529.91,0],["2025-11-12",9900.0,9900.0,9529.91,9529.91,700],["2025-11-13",9622.43,9622.43,9622.43,9622.43,0],["2025-11-14",9714.95,9714.95,9714.95,9714.95,100],["2025-11-17",9714.95,9714.95,9714.95,9714.95,0],["2025-11-18",9714.95,9714.95,9714.95,9714.95,0],["2025-11-19",9714.95,9714.95,9714.95,9714.95,0],["2025-11-20",9714.95,9714.95,9714.95,9714.95,0],["2025-11-21",9714.95,9714.95,9714.95,9714.95,0],["2025-11-24",9714.95,9714.95,9714.95,9714.95,0],["2025-11-25",9714.95,9714.95,9714.95,9714.95,0],["2025-11-26",9714.95,9714.95,9714.95,9714.95,0],["2025-11-27",9714.95,9714.95,9529.91,9529.91,500],["2025-11-28",9529.91,9529.91,9529.91,9529.91,900],["2025-12-01",9529.91,9529.91,9529.91,9529.91,0],["2025-12-02",9529.91,9529.91,9529.91,9529.91,0],["2025-12-03",9529.91,9529.91,9529.91,9529.91,0],["2025-12-04",9529.91,9529.91,9529.91,9529.91,0],["2025-12-05",9529.91,9529.91,9529.91,9529.91,400],["2025-12-08",9529.91,9529.91,9529.91,9529.91,0],["2025-12-09",9529.91,9529.91,9529.91,9529.91,0],["2025-12-10",9529.91,9529.91,9529.91,9529.91,0],["2025-12-11",9529.91,9529.91,9529.91,9529.91,600],["2025-12-12",9529.91,9529.91,9529.91,9529.91,400],["2025-12-15",9529.91,9529.91,9529.91,9529.91,0],["2025-12-16",9529.91,9529.91,9529.91,9529.91,0],["2025-12-17",9529.91,9529.91,9252.34,9252.34,900],["2025-12-18",9437.38,9437.38,9437.38,9437.38,0],["2025-12-19",9437.38,9437.38,9437.38,9437.38,0],["2025-12-22",9437.38,9437.38,9437.38,9437.38,0],["2025-12-23",9344.86,9344.86,9344.86,9344.86,1000],["2025-12-24",9344.86,9344.86,9344.86,9344.86,0],["2025-12-25",9344.86,9344.86,9344.86,9344.86,0],["2025-12-26",9622.43,9622.43,9622.43,9622.43,100],["2025-12-29",9622.43,9622.43,9622.43,9622.43,100],["2025-12-30",9714.95,9714.95,9714.95,9714.95,100],["2025-12-31",9714.95,9714.95,9714.95,9714.95,300],["2026-01-05",9714.95,9714.95,9622.43,9622.43,500],["2026-01-06",9714.95,9714.95,9714.95,9714.95,0],["2026-01-07",9714.95,9714.95,9714.95,9714.95,0],["2026-01-08",9714.95,9714.95,9714.95,9714.95,0],["2026-01-09",9714.95,9714.95,9714.95,9714.95,0],["2026-01-12",9714.95,9714.95,9714.95,9714.95,0],["2026-01-13",9807.48,9807.48,9807.48,9807.48,100],["2026-01-14",9807.48,9807.48,9807.48,9807.48,0],["2026-01-15",9900.0,9900.0,9900.0,9900.0,100],["2026-01-16",9900.0,9900.0,9900.0,9900.0,0],["2026-01-19",9252.34,9252.34,9252.34,9252.34,1700],["2026-01-20",9529.91,9807.48,9529.91,9807.48,300],["2026-01-21",9807.48,9807.48,9807.48,9807.48,200],["2026-01-22",9807.48,9807.48,9807.48,9807.48,0],["2026-01-23",9807.48,9807.48,9807.48,9807.48,0],["2026-01-26",9807.48,9807.48,9437.38,9437.38,1800],["2026-01-27",9437.38,9437.38,9437.38,9437.38,0],["2026-01-28",9437.38,9437.38,9437.38,9437.38,0],["2026-01-29",9714.95,9714.95,9714.95,9714.95,300],["2026-01-30",9714.95,9714.95,9714.95,9714.95,400],["2026-02-02",9714.95,9714.95,9714.95,9714.95,300],["2026-02-03",9714.95,9714.95,9714.95,9714.95,300],["2026-02-04",9714.95,9714.95,9714.95,9714.95,300],["2026-02-05",9714.95,9714.95,9714.95,9714.95,300],["2026-02-06",9714.95,9714.95,9714.95,9714.95,400],["2026-02-09",9714.95,9714.95,9714.95,9714.95,0],["2026-02-10",9714.95,9714.95,9714.95,9714.95,0],["2026-02-11",9714.95,9714.95,9714.95,9714.95,0],["2026-02-12",9714.95,9714.95,9714.95,9714.95,300],["2026-02-13",9714.95,9714.95,9714.95,9714.95,0],["2026-02-23",9714.95,9714.95,9714.95,9714.95,0],["2026-02-24",9714.95,9714.95,9714.95,9714.95,0],["2026-02-25",9714.95,9714.95,9714.95,9714.95,0],["2026-02-26",9714.95,9714.95,9714.95,9714.95,0],["2026-02-27",9714.95,9714.95,9714.95,9714.95,0],["2026-03-02",9714.95,9714.95,9714.95,9714.95,0],["2026-03-03",9714.95,9714.95,9437.38,9529.91,700],["2026-03-04",9529.91,9529.91,9529.91,9529.91,0],["2026-03-05",9529.91,9529.91,9529.91,9529.91,0],["2026-03-06",9529.91,9529.91,9529.91,9529.91,0],["2026-03-09",9529.91,9529.91,9529.91,9529.91,0],["2026-03-10",9529.91,9529.91,9529.91,9529.91,0],["2026-03-11",9529.91,9529.91,9529.91,9529.91,0],["2026-03-12",9529.91,9529.91,9529.91,9529.91,0],["2026-03-13",9529.91,9529.91,9529.91,9529.91,0],["2026-03-16",9529.91,9529.91,9529.91,9529.91,0],["2026-03-17",9529.91,9529.91,9529.91,9529.91,0],["2026-03-18",9529.91,9529.91,9529.91,9529.91,0],["2026-03-19",9529.91,9529.91,9529.91,9529.91,0],["2026-03-20",9529.91,9529.91,9529.91,9529.91,0],["2026-03-23",9529.91,9529.91,9529.91,9529.91,0],["2026-03-24",9529.91,9529.91,9529.91,9529.91,0],["2026-03-25",9529.91,9529.91,9529.91,9529.91,0],["2026-03-26",9529.91,9529.91,9529.91,9529.91,0],["2026-03-27",9529.91,9529.91,9529.91,9529.91,0],["2026-03-30",9529.91,9529.91,9529.91,9529.91,0],["2026-03-31",9529.91,9529.91,9529.91,9529.91,0],["2026-04-01",9529.91,9529.91,9529.91,9529.91,3000],["2026-04-02",9529.91,9529.91,9529.91,9529.91,0],["2026-04-03",9437.38,9622.43,9437.38,9622.43,8800],["2026-04-06",9622.43,9622.43,9622.43,9622.43,3700],["2026-04-07",9437.38,9437.38,9437.38,9437.38,5300],["2026-04-08",9622.43,9622.43,9622.43,9622.43,3200],["2026-04-09",9622.43,9622.43,9622.43,9622.43,0],["2026-04-10",9529.91,9529.91,9529.91,9529.91,3700],["2026-04-13",9622.43,9622.43,9622.43,9622.43,1000],["2026-04-14",11010.28,11010.28,11010.28,11010.28,100],["2026-04-15",9529.91,9529.91,9529.91,9529.91,1000],["2026-04-16",9622.43,9622.43,9622.43,9622.43,1000],["2026-04-17",9622.43,9622.43,9622.43,9622.43,0],["2026-04-20",9622.43,9622.43,9622.43,9622.43,0],["2026-04-21",11010.28,11010.28,11010.28,11010.28,100],["2026-04-22",10177.57,12583.18,10177.57,12583.18,200],["2026-04-23",9807.48,9807.48,9807.48,9807.48,100],["2026-04-24",8419.63,8419.63,8419.63,8419.63,100],["2026-04-28",9622.43,9622.43,9622.43,9622.43,1000],["2026-04-29",9622.43,9622.43,9622.43,9622.43,0],["2026-05-04",9622.43,9622.43,9622.43,9622.43,0],["2026-05-05",9622.43,9622.43,9622.43,9622.43,0],["2026-05-06",9529.91,9529.91,9529.91,9529.91,100],["2026-05-07",9529.91,9529.91,9529.91,9529.91,0],["2026-05-08",9529.91,9529.91,9529.91,9529.91,0],["2026-05-11",9437.38,9437.38,9437.38,9437.38,1000],["2026-05-12",9529.91,9529.91,9529.91,9529.91,2000],["2026-05-13",9622.43,9622.43,9622.43,9622.43,2700],["2026-05-14",9622.43,9622.43,9622.43,9622.43,0],["2026-05-15",9622.43,9622.43,9622.43,9622.43,0],["2026-05-18",9622.43,9622.43,9622.43,9622.43,0],["2026-05-19",9622.43,9622.43,9622.43,9622.43,0],["2026-05-20",9622.43,9622.43,9622.43,9622.43,0],["2026-05-21",9622.43,9622.43,9622.43,9622.43,0],["2026-05-22",9622.43,9622.43,9622.43,9622.43,0],["2026-05-25",9622.43,9622.43,9622.43,9622.43,0],["2026-05-26",9622.43,9622.43,9622.43,9622.43,0],["2026-05-27",9622.43,9622.43,9622.43,9622.43,0],["2026-05-28",9622.43,9622.43,9622.43,9622.43,0],["2026-05-29",9622.43,9622.43,9622.43,9622.43,0],["2026-06-01",9622.43,9622.43,9622.43,9622.43,300],["2026-06-02",9622.43,9622.43,9622.43,9622.43,0],["2026-06-03",9622.43,9622.43,9622.43,9622.43,0],["2026-06-04",9622.43,9622.43,9622.43,9622.43,0],["2026-06-05",9622.43,9622.43,9622.43,9622.43,0],["2026-06-08",9622.43,9622.43,9622.43,9622.43,0],["2026-06-09",9622.43,9622.43,9622.43,9622.43,0],["2026-06-10",9622.43,9622.43,9622.43,9622.43,0],["2026-06-11",9622.43,9622.43,9622.43,9622.43,0],["2026-06-12",9622.43,9622.43,9622.43,9622.43,0],["2026-06-15",9622.43,9622.43,9622.43,9622.43,0],["2026-06-16",9622.43,9622.43,9622.43,9622.43,0],["2026-06-17",9622.43,9622.43,9622.43,9622.43,0],["2026-06-18",9622.43,9622.43,9622.43,9622.43,0],["2026-06-19",9622.43,9622.43,9622.43,9622.43,0],["2026-06-22",9622.43,9622.43,9622.43,9622.43,0],["2026-06-23",9622.43,9622.43,9622.43,9622.43,0],["2026-06-24",9622.43,9622.43,9622.43,9622.43,0],["2026-06-25",9622.43,9622.43,9622.43,9622.43,0],["2026-06-26",9622.43,9622.43,9622.43,9622.43,0],["2026-06-29",9622.43,9622.43,9622.43,9622.43,0],["2026-06-30",9622.43,9622.43,9622.43,9622.43,0],["2026-07-01",9622.43,9622.43,9622.43,9622.43,0],["2026-07-02",9622.43,9622.43,9622.43,9622.43,0],["2026-07-03",9622.43,9622.43,9622.43,9622.43,0],["2026-07-06",9622.43,9714.95,9622.43,9714.95,400],["2026-07-07",9622.43,9622.43,9622.43,9622.43,0],["2026-07-08",9622.43,9622.43,9622.43,9622.43,0],["2026-07-09",9622.43,9622.43,9622.43,9622.43,0],["2026-07-10",10177.57,10177.57,10177.57,10177.57,100],["2026-07-13",10177.57,10177.57,10177.57,10177.57,0],["2026-07-14",10177.57,10177.57,10177.57,10177.57,0],["2026-07-15",10177.57,10177.57,10177.57,10177.57,0],["2026-07-16",10177.57,10177.57,10177.57,10177.57,100],["2026-07-17",10177.57,10177.57,10177.57,10177.57,100],["2026-07-20",10177.57,10177.57,10177.57,10177.57,0],["2026-07-21",9900.0,9900.0,9900.0,9900.0,300],["2026-07-22",9900.0,9900.0,9900.0,9900.0,0],["2026-07-23",9900.0,9900.0,9900.0,9900.0,0],["2026-07-24",9900.0,9900.0,9900.0,9900.0,0],["2026-07-27",9900.0,9900.0,9900.0,9900.0,0],["2026-07-28",9900.0,9900.0,9900.0,9900.0,0],["2026-07-29",9900.0,9900.0,9900.0,9900.0,0],["2026-07-30",9900.0,9900.0,9900.0,9900.0,0],["2026-07-31",9900.0,9900.0,9900.0,9900.0,0],["2026-08-03",9900.0,9900.0,9900.0,9900.0,0],["2026-08-04",9900.0,9900.0,9900.0,9900.0,0],["2026-08-05",9900.0,9900.0,9900.0,9900.0,0],["2026-08-06",9900.0,9900.0,9900.0,9900.0,0],["2026-08-07",9900.0,9900.0,9900.0,9900.0,0],["2026-08-10",9900.0,9900.0,9900.0,9900.0,0],["2026-08-11",9900.0,9900.0,9900.0,9900.0,0],["2026-08-12",10700.0,10700.0,10700.0,10700.0,100],["2026-08-13",10700.0,10700.0,10700.0,10700.0,0],["2026-08-14",10700.0,10700.0,10700.0,10700.0,0],["2026-08-17",10700.0,10700.0,10700.0,10700.0,0],["2026-08-18",10700.0,10700.0,10700.0,10700.0,0],["2026-08-19",10700.0,10700.0,10700.0,10700.0,0],["2026-08-20",10700.0,10700.0,10700.0,10700.0,0],["2026-08-21",10700.0,10700.0,10700.0,10700.0,0],["2026-08-24",10700.0,10700.0,10700.0,10700.0,0],["2026-08-25",10200.0,10200.0,10200.0,10200.0,400],["2026-08-26",10200.0,10200.0,10200.0,10200.0,0],["2026-08-27",10200.0,10200.0,10200.0,10200.0,0],["2026-08-28",10300.0,10300.0,10300.0,10300.0,2400],["2026-09-03",10000.0,10000.0,10000.0,10000.0,600],["2026-09-04",10000.0,10000.0,10000.0,10000.0,0],["2026-09-07",10000.0,10000.0,10000.0,10000.0,0],["2026-09-08",10000.0,10000.0,10000.0,10000.0,0],["2026-09-09",10000.0,10000.0,10000.0,10000.0,0],["2026-09-10",10000.0,10000.0,10000.0,10000.0,0],["2026-09-11",10000.0,10000.0,10000.0,10000.0,0],["2026-09-14",10000.0,10000.0,10000.0,10000.0,1900],["2026-09-15",10000.0,10000.0,10000.0,10000.0,0],["2026-09-16",10000.0,10000.0,10000.0,10000.0,0],["2026-09-17",10000.0,10000.0,10000.0,10000.0,0],["2026-09-18",10000.0,10000.0,10000.0,10000.0,0],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",10000.0,10000.0,10000.0,10000.0,0],["2026-09-24",10000.0,10000.0,10000.0,10000.0,0],["2026-09-25",10000.0,10000.0,10000.0,10000.0,0],["2026-09-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-29",10000.0,10000.0,10000.0,10000.0,0],["2026-09-30",10000.0,10000.0,10000.0,10000.0,0],["2026-10-01",10000.0,10000.0,10000.0,10000.0,0],["2026-10-02",10000.0,10000.0,10000.0,10000.0,0],["2026-10-05",10000.0,10000.0,10000.0,10000.0,0],["2026-10-06",10000.0,10000.0,10000.0,10000.0,0],["2026-10-07",10000.0,10000.0,10000.0,10000.0,0],["2026-10-08",10000.0,10000.0,10000.0,10000.0,0],["2026-10-09",10000.0,10000.0,10000.0,10000.0,0],["2026-10-12",10000.0,10000.0,10000.0,10000.0,0]]}