{"sym":"PBT","index":false,"bars":[["2019-01-18",8571.84,8571.84,8571.84,8571.84,0],["2019-01-21",8571.84,8571.84,8571.84,8571.84,0],["2019-01-22",8571.84,8571.84,8571.84,8571.84,0],["2019-01-23",11908.97,11908.97,11908.97,11908.97,3000],["2019-01-24",11908.97,11908.97,11908.97,11908.97,0],["2019-01-25",13675.68,13675.68,13675.68,13675.68,2000],["2019-01-28",13675.68,13675.68,13675.68,13675.68,0],["2019-01-29",13675.68,13675.68,13675.68,13675.68,0],["2019-01-30",11647.23,15704.13,11647.23,15704.13,3100],["2019-01-31",13544.81,13544.81,13544.81,13544.81,200],["2019-02-01",13544.81,13544.81,13544.81,13544.81,0],["2019-02-11",11516.36,15573.26,11516.36,15573.26,300],["2019-02-12",14199.15,14199.15,14199.15,14199.15,0],["2019-02-13",14199.15,14199.15,14199.15,14199.15,0],["2019-02-14",14199.15,14199.15,14199.15,14199.15,0],["2019-02-15",14199.15,14199.15,14199.15,14199.15,0],["2019-02-18",14199.15,14199.15,14199.15,14199.15,0],["2019-02-19",14199.15,14199.15,14199.15,14199.15,0],["2019-02-20",14199.15,14199.15,14199.15,14199.15,0],["2019-02-21",14199.15,14199.15,14199.15,14199.15,0],["2019-02-22",14199.15,14199.15,14199.15,14199.15,0],["2019-02-25",14199.15,14199.15,14199.15,14199.15,0],["2019-02-26",12105.27,12105.27,12105.27,12105.27,1000],["2019-02-27",13806.55,13806.55,12105.27,12105.27,300],["2019-02-28",14526.32,14526.32,14526.32,14526.32,100],["2019-03-01",14526.32,14526.32,14526.32,14526.32,0],["2019-03-04",14526.32,14526.32,14526.32,14526.32,0],["2019-03-05",14526.32,14526.32,14526.32,14526.32,0],["2019-03-06",14526.32,14526.32,14526.32,14526.32,0],["2019-03-07",14526.32,14526.32,14526.32,14526.32,0],["2019-03-08",14526.32,14526.32,14526.32,14526.32,0],["2019-03-11",14526.32,14526.32,14526.32,14526.32,0],["2019-03-12",14526.32,14526.32,14526.32,14526.32,0],["2019-03-13",14526.32,14526.32,14526.32,14526.32,0],["2019-03-14",14526.32,14526.32,14526.32,14526.32,0],["2019-03-15",14526.32,14526.32,14526.32,14526.32,0],["2019-03-18",14526.32,14526.32,14526.32,14526.32,0],["2019-03-19",14526.32,14526.32,14526.32,14526.32,0],["2019-03-20",14526.32,14526.32,14526.32,14526.32,0],["2019-03-21",14526.32,14526.32,14526.32,14526.32,0],["2019-03-22",14526.32,14526.32,14526.32,14526.32,0],["2019-03-25",14526.32,14526.32,14526.32,14526.32,0],["2019-03-26",14526.32,14526.32,14526.32,14526.32,0],["2019-03-27",14526.32,14526.32,14526.32,14526.32,0],["2019-03-28",16358.47,16358.47,12367.0,12367.0,300],["2019-03-29",13675.68,13675.68,13675.68,13675.68,0],["2019-04-01",11647.23,11647.23,11647.23,11647.23,100],["2019-04-02",11647.23,11647.23,11647.23,11647.23,0],["2019-04-03",13283.08,13283.08,13283.08,13283.08,300],["2019-04-04",13283.08,13283.08,13283.08,13283.08,0],["2019-04-05",11320.06,11320.06,11320.06,11320.06,200],["2019-04-08",12890.47,12890.47,12890.47,12890.47,100],["2019-04-09",12890.47,12890.47,12890.47,12890.47,0],["2019-04-10",12890.47,12890.47,12890.47,12890.47,0],["2019-04-11",12890.47,12890.47,12890.47,12890.47,0],["2019-04-12",12890.47,12890.47,12890.47,12890.47,0],["2019-04-16",12890.47,12890.47,12890.47,12890.47,0],["2019-04-17",12890.47,12890.47,12890.47,12890.47,0],["2019-04-18",10992.89,10992.89,10992.89,10992.89,100],["2019-04-19",10992.89,10992.89,10992.89,10992.89,0],["2019-04-22",10992.89,10992.89,10992.89,10992.89,0],["2019-04-23",10992.89,10992.89,10992.89,10992.89,0],["2019-04-24",10992.89,10992.89,10992.89,10992.89,0],["2019-04-25",10992.89,10992.89,10992.89,10992.89,0],["2019-04-26",12563.31,12563.31,12563.31,12563.31,100],["2019-05-02",12563.31,12563.31,12563.31,12563.31,0],["2019-05-03",12563.31,12563.31,12563.31,12563.31,0],["2019-05-06",12563.31,12563.31,12563.31,12563.31,0],["2019-05-07",12563.31,12563.31,12563.31,12563.31,0],["2019-05-08",12563.31,12563.31,12563.31,12563.31,0],["2019-05-09",10731.16,10731.16,10731.16,10731.16,5000],["2019-05-10",10731.16,10731.16,10731.16,10731.16,0],["2019-05-13",10731.16,10731.16,10731.16,10731.16,0],["2019-05-14",10731.16,10731.16,10731.16,10731.16,0],["2019-05-15",12236.14,12236.14,12236.14,12236.14,100],["2019-05-16",14002.85,14002.85,14002.85,14002.85,100],["2019-05-17",14002.85,14002.85,14002.85,14002.85,0],["2019-05-20",14002.85,14002.85,14002.85,14002.85,0],["2019-05-21",14002.85,14002.85,14002.85,14002.85,0],["2019-05-22",14002.85,14002.85,14002.85,14002.85,0],["2019-05-23",14002.85,14002.85,14002.85,14002.85,0],["2019-05-24",14002.85,14002.85,14002.85,14002.85,0],["2019-05-27",14002.85,14002.85,14002.85,14002.85,0],["2019-05-28",14002.85,14002.85,14002.85,14002.85,0],["2019-05-29",14002.85,14002.85,14002.85,14002.85,0],["2019-05-30",14002.85,14002.85,14002.85,14002.85,0],["2019-05-31",14002.85,14002.85,14002.85,14002.85,0],["2019-06-03",14002.85,14002.85,14002.85,14002.85,0],["2019-06-04",14002.85,14002.85,14002.85,14002.85,0],["2019-06-05",14002.85,14002.85,14002.85,14002.85,0],["2019-06-06",14002.85,14002.85,14002.85,14002.85,0],["2019-06-07",14002.85,14002.85,14002.85,14002.85,0],["2019-06-10",14002.85,14002.85,14002.85,14002.85,0],["2019-06-11",14002.85,14002.85,14002.85,14002.85,0],["2019-06-12",14002.85,14002.85,14002.85,14002.85,0],["2019-06-13",14002.85,14002.85,14002.85,14002.85,0],["2019-06-14",15900.43,15900.43,15900.43,15900.43,100],["2019-06-17",15900.43,15900.43,15900.43,15900.43,0],["2019-06-18",15900.43,15900.43,15900.43,15900.43,0],["2019-06-19",15900.43,15900.43,15900.43,15900.43,0],["2019-06-20",15900.43,15900.43,15900.43,15900.43,0],["2019-06-21",15900.43,15900.43,15900.43,15900.43,0],["2019-06-24",15900.43,15900.43,15900.43,15900.43,0],["2019-06-25",15900.43,15900.43,15900.43,15900.43,0],["2019-06-26",15900.43,15900.43,15900.43,15900.43,0],["2019-06-27",15900.43,15900.43,15900.43,15900.43,0],["2019-06-28",15900.43,15900.43,15900.43,15900.43,0],["2019-07-01",15900.43,15900.43,15900.43,15900.43,0],["2019-07-02",15900.43,15900.43,15900.43,15900.43,0],["2019-07-03",15900.43,15900.43,15900.43,15900.43,0],["2019-07-04",15900.43,15900.43,15900.43,15900.43,0],["2019-07-05",15900.43,15900.43,15900.43,15900.43,0],["2019-07-08",15900.43,15900.43,15900.43,15900.43,0],["2019-07-09",15900.43,15900.43,15900.43,15900.43,0],["2019-07-10",13562.13,13562.13,13562.13,13562.13,100],["2019-07-11",15499.58,15499.58,11557.88,11557.88,400],["2019-07-12",14363.84,14363.84,10689.37,13962.99,1100],["2019-07-15",13294.9,13294.9,13294.9,13294.9,100],["2019-07-16",11357.45,11357.45,11357.45,11357.45,200],["2019-07-17",9687.24,9687.24,9687.24,9687.24,100],["2019-07-18",10889.79,10889.79,8284.26,8284.26,800],["2019-07-19",8885.54,8952.34,7348.94,8952.34,300],["2019-07-22",9286.39,9286.39,9286.39,9286.39,100],["2019-07-23",10555.75,10555.75,10555.75,10555.75,100],["2019-07-24",12025.54,12025.54,9019.15,9019.15,300],["2019-07-25",8551.49,8551.49,8551.49,8551.49,100],["2019-07-26",9754.05,9754.05,7282.13,7282.13,200],["2019-07-29",7282.13,8284.26,7282.13,7282.13,300],["2019-07-30",7950.22,7950.22,7950.22,7950.22,100],["2019-07-31",7950.22,7950.22,7950.22,7950.22,0],["2019-08-01",6814.47,6814.47,6814.47,6814.47,300],["2019-08-02",5812.34,7749.79,5812.34,7749.79,300],["2019-08-05",7081.71,7081.71,7081.71,7081.71,300],["2019-08-06",7616.17,7616.17,6079.58,7148.51,300],["2019-08-07",7616.17,7616.17,7616.17,7616.17,100],["2019-08-08",7616.17,7616.17,7616.17,7616.17,0],["2019-08-09",7616.17,7616.17,7616.17,7616.17,0],["2019-08-12",7616.17,7616.17,7616.17,7616.17,0],["2019-08-13",7616.17,7616.17,7616.17,7616.17,0],["2019-08-14",7616.17,7616.17,7616.17,7616.17,0],["2019-08-15",7616.17,7616.17,7616.17,7616.17,0],["2019-08-16",6680.85,7616.17,6680.85,7616.17,300],["2019-08-19",8284.26,8284.26,8284.26,8284.26,100],["2019-08-20",8284.26,8284.26,8284.26,8284.26,0],["2019-08-21",8284.26,8284.26,8284.26,8284.26,0],["2019-08-22",7081.71,7081.71,7081.71,7081.71,100],["2019-08-23",7950.22,7950.22,7950.22,7950.22,100],["2019-08-26",7950.22,7950.22,7950.22,7950.22,0],["2019-08-27",7950.22,7950.22,7950.22,7950.22,0],["2019-08-28",7950.22,7950.22,7950.22,7950.22,0],["2019-08-29",7950.22,7950.22,7950.22,7950.22,0],["2019-08-30",7950.22,7950.22,7950.22,7950.22,0],["2019-09-03",7950.22,7950.22,7950.22,7950.22,0],["2019-09-04",7950.22,7950.22,7950.22,7950.22,0],["2019-09-05",7950.22,7950.22,7950.22,7950.22,0],["2019-09-06",7950.22,7950.22,7950.22,7950.22,0],["2019-09-09",7950.22,7950.22,7950.22,7950.22,0],["2019-09-10",7950.22,7950.22,7950.22,7950.22,0],["2019-09-11",7950.22,7950.22,7950.22,7950.22,0],["2019-09-12",7950.22,7950.22,7950.22,7950.22,0],["2019-09-13",7950.22,7950.22,7950.22,7950.22,0],["2019-09-16",7950.22,7950.22,7950.22,7950.22,0],["2019-09-17",7950.22,7950.22,7950.22,7950.22,0],["2019-09-18",7950.22,7950.22,7950.22,7950.22,0],["2019-09-19",7950.22,7950.22,7950.22,7950.22,0],["2019-09-20",7950.22,7950.22,7950.22,7950.22,100],["2019-09-23",7950.22,7950.22,7950.22,7950.22,0],["2019-09-24",7950.22,7950.22,7950.22,7950.22,0],["2019-09-25",7950.22,7950.22,7950.22,7950.22,0],["2019-09-26",7950.22,7950.22,7950.22,7950.22,0],["2019-09-27",7950.22,7950.22,7950.22,7950.22,0],["2019-09-30",7950.22,7950.22,7950.22,7950.22,0],["2019-10-01",7950.22,7950.22,7950.22,7950.22,0],["2019-10-02",7950.22,7950.22,7950.22,7950.22,0],["2019-10-03",7950.22,7950.22,7950.22,7950.22,0],["2019-10-04",7950.22,7950.22,7950.22,7950.22,0],["2019-10-07",7950.22,7950.22,7950.22,7950.22,0],["2019-10-08",7950.22,7950.22,7950.22,7950.22,0],["2019-10-09",7950.22,7950.22,7950.22,7950.22,0],["2019-10-10",7950.22,7950.22,7950.22,7950.22,0],["2019-10-11",7950.22,7950.22,7950.22,7950.22,0],["2019-10-14",7950.22,7950.22,7950.22,7950.22,0],["2019-10-15",9019.15,9019.15,9019.15,9019.15,100],["2019-10-16",9019.15,9019.15,9019.15,9019.15,0],["2019-10-17",9019.15,9019.15,9019.15,9019.15,0],["2019-10-18",9019.15,9019.15,9019.15,9019.15,0],["2019-10-21",9019.15,9019.15,9019.15,9019.15,0],["2019-10-22",9019.15,9019.15,9019.15,9019.15,0],["2019-10-23",9019.15,9019.15,9019.15,9019.15,0],["2019-10-24",9019.15,9019.15,9019.15,9019.15,0],["2019-10-25",9019.15,9019.15,9019.15,9019.15,0],["2019-10-28",9019.15,9019.15,9019.15,9019.15,0],["2019-10-29",9019.15,9019.15,9019.15,9019.15,0],["2019-10-30",9019.15,9019.15,9019.15,9019.15,0],["2019-10-31",9019.15,9019.15,9019.15,9019.15,0],["2019-11-01",9019.15,9019.15,9019.15,9019.15,0],["2019-11-04",9019.15,9019.15,9019.15,9019.15,0],["2019-11-05",9019.15,9019.15,9019.15,9019.15,0],["2019-11-06",9019.15,9019.15,9019.15,9019.15,0],["2019-11-07",9019.15,9019.15,9019.15,9019.15,0],["2019-11-08",9019.15,9019.15,9019.15,9019.15,0],["2019-11-11",9019.15,9019.15,9019.15,9019.15,0],["2019-11-12",9019.15,9019.15,9019.15,9019.15,0],["2019-11-13",9019.15,9019.15,9019.15,9019.15,0],["2019-11-14",9019.15,9019.15,9019.15,9019.15,0],["2019-11-15",9019.15,9019.15,9019.15,9019.15,0],["2019-11-18",9019.15,9019.15,9019.15,9019.15,0],["2019-11-19",9019.15,9019.15,9019.15,9019.15,0],["2019-11-20",9019.15,9019.15,9019.15,9019.15,0],["2019-11-21",9019.15,9019.15,9019.15,9019.15,0],["2019-11-22",9019.15,9019.15,9019.15,9019.15,0],["2019-11-25",7682.98,8952.34,7682.98,8952.34,500],["2019-11-26",9286.39,9286.39,8217.45,9219.58,300],["2019-11-27",9954.47,9954.47,9954.47,9954.47,100],["2019-11-28",11357.45,11357.45,11357.45,11357.45,100],["2019-11-29",11357.45,11357.45,11357.45,11357.45,0],["2019-12-02",11357.45,11357.45,11357.45,11357.45,0],["2019-12-03",12960.86,12960.86,12960.86,12960.86,100],["2019-12-04",14631.07,14631.07,14631.07,14631.07,100],["2019-12-05",14631.07,14631.07,14631.07,14631.07,0],["2019-12-06",14631.07,14631.07,14631.07,14631.07,0],["2019-12-09",14631.07,14631.07,14631.07,14631.07,0],["2019-12-10",14631.07,14631.07,14631.07,14631.07,0],["2019-12-11",14631.07,14631.07,14631.07,14631.07,0],["2019-12-12",14631.07,14631.07,14631.07,14631.07,0],["2019-12-13",14631.07,14631.07,14631.07,14631.07,0],["2019-12-16",14631.07,14631.07,14631.07,14631.07,0],["2019-12-17",14631.07,14631.07,14631.07,14631.07,0],["2019-12-18",14631.07,14631.07,14631.07,14631.07,0],["2019-12-19",14631.07,14631.07,14631.07,14631.07,0],["2019-12-20",14631.07,14631.07,14631.07,14631.07,0],["2019-12-23",14631.07,14631.07,14631.07,14631.07,0],["2019-12-24",14631.07,14631.07,14631.07,14631.07,0],["2019-12-25",14631.07,14631.07,14631.07,14631.07,0],["2019-12-26",14631.07,14631.07,14631.07,14631.07,0],["2019-12-27",14631.07,14631.07,14631.07,14631.07,0],["2019-12-30",14631.07,14631.07,14631.07,14631.07,0],["2019-12-31",14631.07,14631.07,14631.07,14631.07,0],["2020-01-02",14631.07,14631.07,14631.07,14631.07,0],["2020-01-03",14631.07,14631.07,14631.07,14631.07,0],["2020-01-06",14631.07,14631.07,14631.07,14631.07,0],["2020-01-07",14631.07,14631.07,14631.07,14631.07,0],["2020-01-08",14631.07,14631.07,14631.07,14631.07,0],["2020-01-09",14631.07,14631.07,14631.07,14631.07,0],["2020-01-10",12493.2,12493.2,12493.2,12493.2,100],["2020-01-13",12493.2,12493.2,12493.2,12493.2,0],["2020-01-14",12493.2,12493.2,12493.2,12493.2,0],["2020-01-15",12493.2,12493.2,12493.2,12493.2,0],["2020-01-16",14297.03,14297.03,14297.03,14297.03,100],["2020-01-17",14297.03,14297.03,14297.03,14297.03,0],["2020-01-20",14297.03,14297.03,14297.03,14297.03,0],["2020-01-21",14297.03,14297.03,14297.03,14297.03,0],["2020-01-22",16368.09,16368.09,16368.09,16368.09,100],["2020-01-30",16368.09,16368.09,16368.09,16368.09,0],["2020-01-31",16368.09,16368.09,16368.09,16368.09,0],["2020-02-03",16368.09,16368.09,16368.09,16368.09,0],["2020-02-04",16368.09,16368.09,16368.09,16368.09,0],["2020-02-05",16368.09,16368.09,16368.09,16368.09,0],["2020-02-06",16368.09,16368.09,16368.09,16368.09,0],["2020-02-07",16368.09,16368.09,16368.09,16368.09,0],["2020-02-10",16368.09,16368.09,16368.09,16368.09,0],["2020-02-11",16368.09,16368.09,16368.09,16368.09,0],["2020-02-12",16368.09,16368.09,16368.09,16368.09,0],["2020-02-13",16368.09,16368.09,16368.09,16368.09,0],["2020-02-14",16368.09,16368.09,16368.09,16368.09,0],["2020-02-17",16368.09,16368.09,16368.09,16368.09,0],["2020-02-18",16368.09,16368.09,16368.09,16368.09,0],["2020-02-19",16368.09,16368.09,16368.09,16368.09,0],["2020-02-20",16368.09,16368.09,16368.09,16368.09,500],["2020-02-21",16368.09,16368.09,16368.09,16368.09,0],["2020-02-24",16368.09,16368.09,16368.09,16368.09,0],["2020-02-25",16368.09,16368.09,16368.09,16368.09,0],["2020-02-26",16368.09,16368.09,16368.09,16368.09,0],["2020-02-27",16368.09,16368.09,16368.09,16368.09,0],["2020-02-28",16368.09,16368.09,16368.09,16368.09,0],["2020-03-02",16368.09,16368.09,16368.09,16368.09,0],["2020-03-03",16368.09,16368.09,16368.09,16368.09,0],["2020-03-04",16368.09,16368.09,16368.09,16368.09,0],["2020-03-05",16368.09,16368.09,16368.09,16368.09,0],["2020-03-06",18706.39,18706.39,18706.39,18706.39,100],["2020-03-09",18706.39,18706.39,18706.39,18706.39,0],["2020-03-10",18706.39,18706.39,18706.39,18706.39,0],["2020-03-11",18706.39,18706.39,18706.39,18706.39,0],["2020-03-12",18706.39,18706.39,18706.39,18706.39,0],["2020-03-13",18706.39,18706.39,18706.39,18706.39,0],["2020-03-16",18706.39,18706.39,18706.39,18706.39,0],["2020-03-17",18706.39,18706.39,18706.39,18706.39,0],["2020-03-18",18706.39,18706.39,18706.39,18706.39,0],["2020-03-19",18706.39,18706.39,18706.39,18706.39,0],["2020-03-20",18706.39,18706.39,18706.39,18706.39,0],["2020-03-23",18706.39,18706.39,18706.39,18706.39,0],["2020-03-24",18706.39,18706.39,18706.39,18706.39,0],["2020-03-25",18706.39,18706.39,18706.39,18706.39,0],["2020-03-26",18706.39,18706.39,18706.39,18706.39,0],["2020-03-27",18706.39,18706.39,18706.39,18706.39,0],["2020-03-30",18706.39,18706.39,18706.39,18706.39,0],["2020-03-31",18706.39,18706.39,18706.39,18706.39,0],["2020-04-01",18706.39,18706.39,18706.39,18706.39,0],["2020-04-03",18706.39,18706.39,18706.39,18706.39,0],["2020-04-06",18706.39,18706.39,18706.39,18706.39,0],["2020-04-07",18706.39,18706.39,18706.39,18706.39,0],["2020-04-08",18706.39,18706.39,18706.39,18706.39,0],["2020-04-09",18706.39,18706.39,18706.39,18706.39,0],["2020-04-10",18706.39,18706.39,18706.39,18706.39,0],["2020-04-13",18706.39,18706.39,18706.39,18706.39,0],["2020-04-14",18706.39,18706.39,18706.39,18706.39,0],["2020-04-15",18706.39,18706.39,18706.39,18706.39,0],["2020-04-16",18706.39,18706.39,18706.39,18706.39,0],["2020-04-17",18706.39,18706.39,18706.39,18706.39,0],["2020-04-20",18706.39,18706.39,18706.39,18706.39,0],["2020-04-21",18706.39,18706.39,18706.39,18706.39,0],["2020-04-22",18706.39,18706.39,18706.39,18706.39,0],["2020-04-23",18706.39,18706.39,18706.39,18706.39,0],["2020-04-24",18706.39,18706.39,18706.39,18706.39,0],["2020-04-27",18706.39,18706.39,18706.39,18706.39,0],["2020-04-28",18706.39,18706.39,18706.39,18706.39,0],["2020-04-29",18706.39,18706.39,18706.39,18706.39,0],["2020-05-04",18706.39,18706.39,18706.39,18706.39,0],["2020-05-05",18706.39,18706.39,18706.39,18706.39,0],["2020-05-06",18706.39,18706.39,18706.39,18706.39,0],["2020-05-07",18706.39,18706.39,18706.39,18706.39,0],["2020-05-08",18706.39,18706.39,18706.39,18706.39,0],["2020-05-11",11223.84,11223.84,11223.84,11223.84,300],["2020-05-12",9553.62,11290.64,9553.62,9553.62,2000],["2020-05-13",9620.43,9620.43,9620.43,9620.43,0],["2020-05-14",9620.43,9620.43,9620.43,9620.43,0],["2020-05-15",9620.43,9620.43,9620.43,9620.43,1000],["2020-05-18",9620.43,9620.43,9620.43,9620.43,0],["2020-05-19",9481.0,9481.0,9481.0,9481.0,100],["2020-05-20",9481.0,9481.0,9481.0,9481.0,0],["2020-05-21",9481.0,9481.0,9481.0,9481.0,0],["2020-05-22",9481.0,9481.0,9481.0,9481.0,0],["2020-05-25",9481.0,9481.0,9481.0,9481.0,0],["2020-05-26",9481.0,9481.0,9481.0,9481.0,0],["2020-05-27",9481.0,9481.0,9481.0,9481.0,0],["2020-05-28",8086.74,8086.74,8086.74,8086.74,100],["2020-05-29",6971.33,6971.33,6971.33,6971.33,200],["2020-06-01",6971.33,6971.33,6971.33,6971.33,0],["2020-06-02",6971.33,6971.33,6971.33,6971.33,0],["2020-06-03",6971.33,6971.33,6971.33,6971.33,0],["2020-06-04",6971.33,6971.33,6971.33,6971.33,0],["2020-06-05",6971.33,6971.33,6971.33,6971.33,100],["2020-06-08",6971.33,6971.33,6971.33,6971.33,0],["2020-06-09",6971.33,6971.33,6971.33,6971.33,0],["2020-06-10",6971.33,6971.33,6971.33,6971.33,0],["2020-06-11",6971.33,6971.33,6971.33,6971.33,0],["2020-06-12",6971.33,6971.33,6971.33,6971.33,0],["2020-06-15",6971.33,6971.33,6971.33,6971.33,0],["2020-06-16",6971.33,6971.33,6971.33,6971.33,0],["2020-06-17",6971.33,6971.33,6971.33,6971.33,0],["2020-06-18",6971.33,6971.33,6971.33,6971.33,0],["2020-06-19",6971.33,6971.33,6971.33,6971.33,0],["2020-06-22",6971.33,6971.33,6971.33,6971.33,0],["2020-06-23",6971.33,6971.33,6971.33,6971.33,0],["2020-06-24",6971.33,6971.33,6971.33,6971.33,0],["2020-06-25",6971.33,6971.33,6971.33,6971.33,0],["2020-06-26",6971.33,6971.33,6971.33,6971.33,0],["2020-06-29",6971.33,6971.33,6971.33,6971.33,0],["2020-06-30",6971.33,6971.33,6971.33,6971.33,0],["2020-07-01",6971.33,6971.33,6971.33,6971.33,0],["2020-07-02",6971.33,6971.33,6971.33,6971.33,0],["2020-07-03",6971.33,6971.33,6971.33,6971.33,0],["2020-07-06",6971.33,6971.33,6971.33,6971.33,0],["2020-07-07",6971.33,6971.33,6971.33,6971.33,0],["2020-07-08",6971.33,6971.33,6971.33,6971.33,0],["2020-07-09",6274.19,6274.19,5925.63,5925.63,500],["2020-07-10",6065.05,6065.05,6065.05,6065.05,0],["2020-07-13",6065.05,6065.05,6065.05,6065.05,0],["2020-07-14",6065.05,6065.05,6065.05,6065.05,0],["2020-07-15",6065.05,6065.05,6065.05,6065.05,0],["2020-07-16",6065.05,6065.05,6065.05,6065.05,0],["2020-07-17",6065.05,6065.05,6065.05,6065.05,0],["2020-07-20",6065.05,6065.05,6065.05,6065.05,0],["2020-07-21",6065.05,6065.05,6065.05,6065.05,0],["2020-07-22",6065.05,6065.05,6065.05,6065.05,0],["2020-07-23",5228.49,5228.49,5158.78,5158.78,500],["2020-07-24",5228.49,5228.49,5228.49,5228.49,0],["2020-07-27",4531.36,4531.36,4461.65,4531.36,1000],["2020-07-28",3903.94,3973.66,3903.94,3973.66,4200],["2020-07-29",3973.66,3973.66,3973.66,3973.66,0],["2020-07-30",3625.09,3625.09,3625.09,3625.09,200],["2020-07-31",3625.09,3625.09,3625.09,3625.09,0],["2020-08-03",3625.09,3625.09,3625.09,3625.09,0],["2020-08-04",3625.09,3625.09,3625.09,3625.09,0],["2020-08-05",3625.09,3625.09,3625.09,3625.09,0],["2020-08-06",4113.08,4113.08,4113.08,4113.08,200],["2020-08-07",4113.08,4113.08,4113.08,4113.08,0],["2020-08-10",4113.08,4113.08,4113.08,4113.08,0],["2020-08-11",4113.08,4113.08,4113.08,4113.08,0],["2020-08-12",4113.08,4113.08,4113.08,4113.08,0],["2020-08-13",4670.79,4670.79,4670.79,4670.79,600],["2020-08-14",5298.21,5298.21,5298.21,5298.21,500],["2020-08-17",6065.05,6065.05,6065.05,6065.05,1000],["2020-08-18",6065.05,6065.05,6065.05,6065.05,100],["2020-08-19",5228.49,5228.49,5228.49,5228.49,3200],["2020-08-20",5228.49,5228.49,5228.49,5228.49,0],["2020-08-21",5228.49,5228.49,5228.49,5228.49,0],["2020-08-24",4531.36,4531.36,4531.36,4531.36,600],["2020-08-25",4531.36,4531.36,4531.36,4531.36,0],["2020-08-26",4531.36,4531.36,4531.36,4531.36,200],["2020-08-27",4531.36,4531.36,4531.36,4531.36,600],["2020-08-28",4531.36,4531.36,4531.36,4531.36,0],["2020-08-31",4531.36,4531.36,4531.36,4531.36,0],["2020-09-01",4531.36,4531.36,4531.36,4531.36,0],["2020-09-03",4531.36,4531.36,4531.36,4531.36,0],["2020-09-04",4531.36,4531.36,4531.36,4531.36,0],["2020-09-07",4531.36,4531.36,4531.36,4531.36,0],["2020-09-08",4531.36,4531.36,4531.36,4531.36,0],["2020-09-09",5158.78,5158.78,5158.78,5158.78,500],["2020-09-10",5158.78,5158.78,5158.78,5158.78,0],["2020-09-11",5158.78,5158.78,5158.78,5158.78,0],["2020-09-14",5158.78,5158.78,5158.78,5158.78,0],["2020-09-15",5158.78,5158.78,5158.78,5158.78,0],["2020-09-16",5158.78,5158.78,5158.78,5158.78,0],["2020-09-17",5158.78,5158.78,5158.78,5158.78,0],["2020-09-18",5158.78,5158.78,5158.78,5158.78,0],["2020-09-21",5158.78,5158.78,5158.78,5158.78,0],["2020-09-22",5158.78,5158.78,5158.78,5158.78,0],["2020-09-23",5158.78,5158.78,5158.78,5158.78,0],["2020-09-24",5158.78,5158.78,5158.78,5158.78,0],["2020-09-25",5158.78,5158.78,5158.78,5158.78,0],["2020-09-28",5158.78,5158.78,5158.78,5158.78,0],["2020-09-29",5158.78,5158.78,5158.78,5158.78,0],["2020-09-30",5158.78,5158.78,5158.78,5158.78,0],["2020-10-01",5158.78,5158.78,5158.78,5158.78,0],["2020-10-02",5158.78,5158.78,5158.78,5158.78,0],["2020-10-05",5158.78,5158.78,5158.78,5158.78,0],["2020-10-06",5158.78,5158.78,5158.78,5158.78,0],["2020-10-07",5158.78,5158.78,5158.78,5158.78,0],["2020-10-08",5158.78,5158.78,5158.78,5158.78,0],["2020-10-09",5158.78,5158.78,5158.78,5158.78,0],["2020-10-12",5158.78,5158.78,5158.78,5158.78,0],["2020-10-13",5158.78,5158.78,5158.78,5158.78,0],["2020-10-14",5158.78,5158.78,5158.78,5158.78,0],["2020-10-15",5158.78,5158.78,5158.78,5158.78,0],["2020-10-16",5158.78,5158.78,5158.78,5158.78,0],["2020-10-19",5158.78,5158.78,5158.78,5158.78,0],["2020-10-20",5158.78,5158.78,5158.78,5158.78,0],["2020-10-21",5158.78,5158.78,5158.78,5158.78,0],["2020-10-22",5158.78,5158.78,5158.78,5158.78,0],["2020-10-23",5158.78,5158.78,5158.78,5158.78,0],["2020-10-26",5158.78,5158.78,5158.78,5158.78,0],["2020-10-27",5158.78,5158.78,5158.78,5158.78,0],["2020-10-28",5158.78,5158.78,5158.78,5158.78,0],["2020-10-29",5158.78,5158.78,5158.78,5158.78,0],["2020-10-30",5158.78,5158.78,5158.78,5158.78,0],["2020-11-02",5158.78,5158.78,5158.78,5158.78,0],["2020-11-03",5158.78,5158.78,5158.78,5158.78,0],["2020-11-04",5158.78,5158.78,5158.78,5158.78,0],["2020-11-05",5158.78,5158.78,5158.78,5158.78,0],["2020-11-06",5158.78,5158.78,5158.78,5158.78,0],["2020-11-09",5158.78,5158.78,5158.78,5158.78,0],["2020-11-10",5158.78,5158.78,5158.78,5158.78,0],["2020-11-11",5158.78,5158.78,5158.78,5158.78,0],["2020-11-12",5158.78,5158.78,5158.78,5158.78,0],["2020-11-13",5158.78,5158.78,5158.78,5158.78,0],["2020-11-16",5158.78,5158.78,5158.78,5158.78,0],["2020-11-17",5158.78,5158.78,5158.78,5158.78,0],["2020-11-18",5158.78,5158.78,5158.78,5158.78,0],["2020-11-19",5158.78,5158.78,5158.78,5158.78,0],["2020-11-20",5158.78,5158.78,5158.78,5158.78,0],["2020-11-23",5158.78,5158.78,5158.78,5158.78,0],["2020-11-24",5158.78,5158.78,5158.78,5158.78,0],["2020-11-25",5158.78,5158.78,5158.78,5158.78,0],["2020-11-26",5158.78,5158.78,5158.78,5158.78,0],["2020-11-27",5158.78,5158.78,5158.78,5158.78,0],["2020-11-30",5158.78,5158.78,5158.78,5158.78,0],["2020-12-01",5158.78,5158.78,5158.78,5158.78,0],["2020-12-02",5158.78,5158.78,5158.78,5158.78,0],["2020-12-03",5158.78,5158.78,5158.78,5158.78,0],["2020-12-04",5158.78,5158.78,5158.78,5158.78,0],["2020-12-07",5158.78,5158.78,5158.78,5158.78,0],["2020-12-08",5158.78,5158.78,5158.78,5158.78,0],["2020-12-09",5158.78,5158.78,5158.78,5158.78,0],["2020-12-10",5158.78,5158.78,5158.78,5158.78,0],["2020-12-11",5158.78,5158.78,5158.78,5158.78,0],["2020-12-14",5158.78,5158.78,5158.78,5158.78,0],["2020-12-15",5158.78,5158.78,5158.78,5158.78,0],["2020-12-16",5158.78,5158.78,5158.78,5158.78,0],["2020-12-17",5158.78,5158.78,5158.78,5158.78,0],["2020-12-18",5158.78,5158.78,5158.78,5158.78,0],["2020-12-21",5158.78,5158.78,5158.78,5158.78,0],["2020-12-22",5158.78,5158.78,5158.78,5158.78,0],["2020-12-23",5158.78,5158.78,5158.78,5158.78,0],["2020-12-24",5158.78,5158.78,5158.78,5158.78,0],["2020-12-25",5158.78,5158.78,5158.78,5158.78,0],["2020-12-28",5158.78,5158.78,5158.78,5158.78,0],["2020-12-29",5158.78,5158.78,5158.78,5158.78,0],["2020-12-30",5158.78,5158.78,5158.78,5158.78,0],["2020-12-31",5158.78,5158.78,5158.78,5158.78,0],["2021-01-04",5158.78,5158.78,5158.78,5158.78,0],["2021-01-05",5158.78,5158.78,5158.78,5158.78,0],["2021-01-06",5158.78,5158.78,5158.78,5158.78,0],["2021-01-07",5158.78,5158.78,5158.78,5158.78,0],["2021-01-08",5158.78,5158.78,5158.78,5158.78,0],["2021-01-11",5158.78,5158.78,5158.78,5158.78,0],["2021-01-12",5158.78,5158.78,5158.78,5158.78,0],["2021-01-13",5158.78,5158.78,5158.78,5158.78,0],["2021-01-14",5158.78,5158.78,5158.78,5158.78,0],["2021-01-15",5158.78,5158.78,5158.78,5158.78,0],["2021-01-18",5158.78,5158.78,5158.78,5158.78,0],["2021-01-19",5158.78,5158.78,5158.78,5158.78,0],["2021-01-20",5158.78,5158.78,5158.78,5158.78,0],["2021-01-21",5158.78,5158.78,5158.78,5158.78,0],["2021-01-22",5158.78,5158.78,5158.78,5158.78,0],["2021-01-25",5158.78,5158.78,5158.78,5158.78,0],["2021-01-26",5158.78,5158.78,5158.78,5158.78,0],["2021-01-27",5158.78,5158.78,5158.78,5158.78,0],["2021-01-28",5158.78,5158.78,5158.78,5158.78,0],["2021-01-29",5158.78,5158.78,5158.78,5158.78,0],["2021-02-01",5158.78,5158.78,5158.78,5158.78,0],["2021-02-02",5158.78,5158.78,5158.78,5158.78,0],["2021-02-03",5158.78,5158.78,5158.78,5158.78,0],["2021-02-04",5158.78,5158.78,5158.78,5158.78,0],["2021-02-05",5158.78,5158.78,5158.78,5158.78,0],["2021-02-08",5158.78,5158.78,5158.78,5158.78,0],["2021-02-09",5158.78,5158.78,5158.78,5158.78,0],["2021-02-17",5158.78,5158.78,5158.78,5158.78,0],["2021-02-18",5158.78,5158.78,5158.78,5158.78,0],["2021-02-19",5158.78,5158.78,5158.78,5158.78,0],["2021-02-22",5158.78,5158.78,5158.78,5158.78,0],["2021-02-23",5158.78,5158.78,5158.78,5158.78,0],["2021-02-24",5158.78,5158.78,5158.78,5158.78,500],["2021-02-25",5158.78,5158.78,5158.78,5158.78,0],["2021-02-26",5158.78,5158.78,5158.78,5158.78,0],["2021-03-01",5925.63,5925.63,5855.91,5855.91,3600],["2021-03-02",5855.91,5855.91,5855.91,5855.91,0],["2021-03-03",5855.91,5855.91,5855.91,5855.91,0],["2021-03-04",5855.91,5855.91,5855.91,5855.91,0],["2021-03-05",5855.91,5855.91,5855.91,5855.91,0],["2021-03-08",5855.91,5855.91,5855.91,5855.91,0],["2021-03-09",5855.91,5855.91,5855.91,5855.91,0],["2021-03-10",5646.77,5646.77,5646.77,5646.77,2500],["2021-03-11",5646.77,5646.77,5646.77,5646.77,0],["2021-03-12",5646.77,5646.77,5646.77,5646.77,0],["2021-03-15",5646.77,5646.77,5646.77,5646.77,0],["2021-03-16",5646.77,5646.77,5646.77,5646.77,0],["2021-03-17",5577.06,5577.06,5577.06,5577.06,100],["2021-03-18",5577.06,5577.06,5577.06,5577.06,0],["2021-03-19",5577.06,5577.06,5577.06,5577.06,0],["2021-03-22",5577.06,5577.06,5577.06,5577.06,1000],["2021-03-23",5577.06,5577.06,5577.06,5577.06,0],["2021-03-24",5298.21,5298.21,5298.21,5298.21,3000],["2021-03-25",5158.78,5158.78,5158.78,5158.78,2000],["2021-03-26",5228.49,5228.49,5158.78,5228.49,3000],["2021-03-29",5228.49,5298.21,5228.49,5298.21,3400],["2021-03-30",5577.06,5577.06,5577.06,5577.06,4000],["2021-03-31",5646.77,5855.91,5646.77,5855.91,4900],["2021-04-01",5925.63,5925.63,5925.63,5925.63,1500],["2021-04-02",6343.91,6483.33,6343.91,6483.33,2700],["2021-04-05",6901.61,6901.61,6483.33,6483.33,2000],["2021-04-06",6762.19,6762.19,6762.19,6762.19,1000],["2021-04-07",6762.19,6971.33,6762.19,6971.33,6900],["2021-04-08",6971.33,6971.33,6971.33,6971.33,0],["2021-04-09",6901.61,6971.33,6901.61,6971.33,600],["2021-04-12",6901.61,6971.33,6901.61,6971.33,2200],["2021-04-13",6971.33,6971.33,6971.33,6971.33,0],["2021-04-14",6971.33,6971.33,6971.33,6971.33,0],["2021-04-15",6971.33,6971.33,6971.33,6971.33,0],["2021-04-16",6971.33,6971.33,6971.33,6971.33,0],["2021-04-19",6971.33,6971.33,6971.33,6971.33,0],["2021-04-20",7250.18,7250.18,7250.18,7250.18,100],["2021-04-22",7250.18,7250.18,7250.18,7250.18,0],["2021-04-23",7250.18,7250.18,7250.18,7250.18,0],["2021-04-26",7250.18,7250.18,7250.18,7250.18,0],["2021-04-27",7250.18,7250.18,7250.18,7250.18,0],["2021-04-28",7250.18,7250.18,7250.18,7250.18,0],["2021-04-29",7389.61,7389.61,7389.61,7389.61,100],["2021-05-04",7389.61,7389.61,7389.61,7389.61,0],["2021-05-05",8365.59,8365.59,8365.59,8365.59,100],["2021-05-06",8365.59,8365.59,8365.59,8365.59,100],["2021-05-07",8365.59,8365.59,8365.59,8365.59,0],["2021-05-10",8365.59,8365.59,8365.59,8365.59,0],["2021-05-11",8365.59,8365.59,8365.59,8365.59,0],["2021-05-12",8365.59,8365.59,8365.59,8365.59,0],["2021-05-13",8365.59,8365.59,8365.59,8365.59,0],["2021-05-14",8365.59,8365.59,8365.59,8365.59,0],["2021-05-17",8365.59,8365.59,8365.59,8365.59,0],["2021-05-18",7529.03,8993.01,7459.32,8993.01,4200],["2021-05-19",7529.03,7529.03,7529.03,7529.03,0],["2021-05-20",7319.89,8295.88,7250.18,7250.18,600],["2021-05-21",8295.88,8295.88,7319.89,8017.03,1200],["2021-05-24",6971.33,8295.88,6971.33,7598.75,1700],["2021-05-25",8562.43,8562.43,7381.4,7381.4,900],["2021-05-26",7529.03,7529.03,7529.03,7529.03,0],["2021-05-27",8636.24,8636.24,7529.03,7529.03,600],["2021-05-28",7750.47,7750.47,7750.47,7750.47,0],["2021-05-31",7750.47,7750.47,7750.47,7750.47,0],["2021-06-01",7750.47,7750.47,7750.47,7750.47,0],["2021-06-02",8783.87,8783.87,8783.87,8783.87,100],["2021-06-03",8119.54,8857.69,7529.03,8857.69,3300],["2021-06-04",8340.99,8340.99,8340.99,8340.99,0],["2021-06-07",8340.99,8414.8,8340.99,8414.8,1800],["2021-06-08",8340.99,8340.99,8340.99,8340.99,0],["2021-06-09",8119.54,8119.54,8119.54,8119.54,1000],["2021-06-10",7750.47,7750.47,7381.4,7381.4,1400],["2021-06-11",7676.66,7676.66,7676.66,7676.66,0],["2021-06-14",7529.03,7529.03,7529.03,7529.03,100],["2021-06-15",7529.03,7529.03,7529.03,7529.03,0],["2021-06-16",7529.03,7529.03,7529.03,7529.03,0],["2021-06-17",7381.4,7381.4,7381.4,7381.4,500],["2021-06-18",7381.4,7381.4,7381.4,7381.4,0],["2021-06-21",7381.4,7381.4,7381.4,7381.4,0],["2021-06-22",7381.4,7381.4,7381.4,7381.4,0],["2021-06-23",7381.4,7381.4,7381.4,7381.4,0],["2021-06-24",7381.4,7381.4,7381.4,7381.4,0],["2021-06-25",7381.4,7381.4,7381.4,7381.4,0],["2021-06-28",7381.4,7381.4,7381.4,7381.4,1300],["2021-06-29",7381.4,7381.4,7381.4,7381.4,0],["2021-06-30",7381.4,7381.4,7381.4,7381.4,0],["2021-07-01",7381.4,7381.4,7381.4,7381.4,0],["2021-07-02",7381.4,7381.4,7381.4,7381.4,0],["2021-07-05",7381.4,7381.4,7381.4,7381.4,0],["2021-07-06",7381.4,7381.4,7381.4,7381.4,0],["2021-07-07",7381.4,7381.4,7381.4,7381.4,0],["2021-07-08",7381.4,7381.4,7381.4,7381.4,0],["2021-07-09",7381.4,7381.4,7381.4,7381.4,0],["2021-07-12",7381.4,7381.4,7381.4,7381.4,0],["2021-07-13",7381.4,7381.4,7381.4,7381.4,0],["2021-07-14",7381.4,7381.4,7381.4,7381.4,0],["2021-07-15",7381.4,7381.4,7381.4,7381.4,0],["2021-07-16",7381.4,7381.4,7381.4,7381.4,0],["2021-07-19",7381.4,7381.4,7381.4,7381.4,0],["2021-07-20",7381.4,7381.4,7381.4,7381.4,0],["2021-07-21",7381.4,7381.4,7381.4,7381.4,0],["2021-07-22",7381.4,7381.4,7381.4,7381.4,0],["2021-07-23",7381.4,7381.4,7381.4,7381.4,0],["2021-07-26",7381.4,7381.4,7381.4,7381.4,0],["2021-07-27",7381.4,7381.4,7381.4,7381.4,0],["2021-07-28",7381.4,7381.4,7381.4,7381.4,0],["2021-07-29",7381.4,7381.4,7381.4,7381.4,0],["2021-07-30",7381.4,7381.4,7381.4,7381.4,0],["2021-08-02",7381.4,7381.4,7381.4,7381.4,0],["2021-08-03",7381.4,7381.4,7381.4,7381.4,0],["2021-08-04",7381.4,7381.4,7381.4,7381.4,0],["2021-08-05",7381.4,7381.4,7381.4,7381.4,0],["2021-08-06",7381.4,7381.4,7381.4,7381.4,100],["2021-08-09",7381.4,7381.4,7381.4,7381.4,0],["2021-08-10",7381.4,7381.4,7381.4,7381.4,0],["2021-08-11",7381.4,7381.4,7381.4,7381.4,0],["2021-08-12",7381.4,7381.4,7381.4,7381.4,0],["2021-08-13",7381.4,7381.4,7381.4,7381.4,0],["2021-08-16",7381.4,7381.4,7381.4,7381.4,0],["2021-08-17",7381.4,7381.4,7381.4,7381.4,0],["2021-08-18",7381.4,7381.4,7381.4,7381.4,0],["2021-08-19",7381.4,7381.4,7381.4,7381.4,0],["2021-08-20",7381.4,7381.4,7381.4,7381.4,0],["2021-08-23",7381.4,7381.4,7381.4,7381.4,0],["2021-08-24",7381.4,7381.4,7381.4,7381.4,0],["2021-08-25",7381.4,7381.4,7381.4,7381.4,100],["2021-08-26",7381.4,7381.4,7381.4,7381.4,100],["2021-08-27",7381.4,7381.4,7381.4,7381.4,500],["2021-08-30",7381.4,7381.4,7381.4,7381.4,0],["2021-08-31",6421.82,6421.82,6421.82,6421.82,200],["2021-09-01",6421.82,6421.82,6421.82,6421.82,0],["2021-09-06",6421.82,6421.82,6421.82,6421.82,0],["2021-09-07",7012.33,7086.15,7012.33,7086.15,600],["2021-09-08",7086.15,7086.15,7086.15,7086.15,0],["2021-09-09",7086.15,7086.15,7086.15,7086.15,0],["2021-09-10",7086.15,7086.15,7086.15,7086.15,0],["2021-09-13",7086.15,7086.15,7086.15,7086.15,0],["2021-09-14",7086.15,7086.15,7086.15,7086.15,600],["2021-09-15",7086.15,7086.15,7086.15,7086.15,0],["2021-09-16",7086.15,7086.15,7086.15,7086.15,0],["2021-09-17",7086.15,7086.15,7086.15,7086.15,0],["2021-09-20",7086.15,7086.15,7086.15,7086.15,0],["2021-09-21",7086.15,7086.15,7086.15,7086.15,0],["2021-09-22",7086.15,7086.15,7086.15,7086.15,0],["2021-09-23",7086.15,7086.15,7086.15,7086.15,0],["2021-09-24",7086.15,7086.15,7086.15,7086.15,0],["2021-09-27",7086.15,7086.15,7086.15,7086.15,0],["2021-09-28",7086.15,7086.15,7086.15,7086.15,0],["2021-09-29",7086.15,7086.15,7086.15,7086.15,0],["2021-09-30",7086.15,7086.15,7086.15,7086.15,0],["2021-10-01",7086.15,7086.15,7086.15,7086.15,0],["2021-10-04",7086.15,7086.15,7086.15,7086.15,0],["2021-10-05",7086.15,7086.15,7086.15,7086.15,0],["2021-10-06",7086.15,7086.15,7086.15,7086.15,0],["2021-10-07",7086.15,7086.15,7086.15,7086.15,0],["2021-10-08",7086.15,7086.15,7086.15,7086.15,0],["2021-10-11",7086.15,7086.15,7086.15,7086.15,0],["2021-10-12",7086.15,7086.15,7086.15,7086.15,0],["2021-10-13",7086.15,7086.15,7086.15,7086.15,0],["2021-10-14",7086.15,7086.15,7086.15,7086.15,0],["2021-10-15",7086.15,7086.15,7086.15,7086.15,0],["2021-10-18",7086.15,7086.15,7086.15,7086.15,0],["2021-10-19",7086.15,7086.15,7086.15,7086.15,0],["2021-10-20",7086.15,7086.15,7086.15,7086.15,0],["2021-10-21",7086.15,7086.15,7086.15,7086.15,0],["2021-10-22",7086.15,7086.15,7086.15,7086.15,0],["2021-10-25",7086.15,7086.15,7086.15,7086.15,0],["2021-10-26",7086.15,7086.15,7086.15,7086.15,0],["2021-10-27",7086.15,7086.15,7086.15,7086.15,0],["2021-10-28",7086.15,7086.15,7086.15,7086.15,0],["2021-10-29",7086.15,7086.15,7086.15,7086.15,0],["2021-11-01",7086.15,7086.15,7086.15,7086.15,0],["2021-11-02",7086.15,7086.15,7086.15,7086.15,0],["2021-11-03",7086.15,7086.15,7086.15,7086.15,0],["2021-11-04",8119.54,8119.54,7381.4,7381.4,1200],["2021-11-05",7750.47,7750.47,7750.47,7750.47,0],["2021-11-08",7750.47,7750.47,7750.47,7750.47,0],["2021-11-09",7750.47,7750.47,7750.47,7750.47,0],["2021-11-10",7381.4,7529.03,7381.4,7529.03,1800],["2021-11-11",7381.4,7381.4,7381.4,7381.4,600],["2021-11-12",7381.4,7381.4,7381.4,7381.4,0],["2021-11-15",7455.22,7455.22,7381.4,7381.4,600],["2021-11-16",7381.4,8488.62,7381.4,8414.8,1500],["2021-11-17",7898.1,7898.1,7898.1,7898.1,0],["2021-11-18",7898.1,7898.1,7898.1,7898.1,0],["2021-11-19",7529.03,7898.1,7381.4,7381.4,1900],["2021-11-22",7602.85,7602.85,7602.85,7602.85,0],["2021-11-23",7602.85,7602.85,7012.33,7012.33,1800],["2021-11-24",7233.78,7233.78,7233.78,7233.78,3300],["2021-11-25",7233.78,7233.78,7233.78,7233.78,0],["2021-11-26",7233.78,7233.78,7233.78,7233.78,0],["2021-11-29",8267.17,8267.17,8267.17,8267.17,100],["2021-11-30",7307.59,7307.59,7307.59,7307.59,2200],["2021-12-01",7307.59,7307.59,7307.59,7307.59,0],["2021-12-02",7307.59,7307.59,7307.59,7307.59,0],["2021-12-03",7307.59,7307.59,7307.59,7307.59,300],["2021-12-06",7307.59,7307.59,7307.59,7307.59,0],["2021-12-07",7307.59,7307.59,7307.59,7307.59,600],["2021-12-08",7307.59,7307.59,7307.59,7307.59,0],["2021-12-09",7307.59,7307.59,7307.59,7307.59,0],["2021-12-10",7307.59,7307.59,7307.59,7307.59,0],["2021-12-13",7381.4,7381.4,6643.26,6643.26,1000],["2021-12-14",6864.71,6864.71,6864.71,6864.71,0],["2021-12-15",6864.71,6864.71,6864.71,6864.71,0],["2021-12-16",6864.71,6864.71,6864.71,6864.71,0],["2021-12-17",6864.71,6864.71,6864.71,6864.71,0],["2021-12-20",6864.71,6864.71,6864.71,6864.71,0],["2021-12-21",6864.71,6864.71,6864.71,6864.71,0],["2021-12-22",6864.71,6864.71,6864.71,6864.71,0],["2021-12-23",7676.66,7676.66,7676.66,7676.66,1000],["2021-12-24",7750.47,7750.47,7750.47,7750.47,100],["2021-12-27",7750.47,7750.47,7750.47,7750.47,0],["2021-12-28",7455.22,7455.22,7381.4,7381.4,600],["2021-12-29",7381.4,7381.4,7381.4,7381.4,0],["2021-12-30",7381.4,7381.4,7381.4,7381.4,0],["2021-12-31",7381.4,7381.4,7381.4,7381.4,0],["2022-01-04",7381.4,7381.4,7381.4,7381.4,0],["2022-01-05",7381.4,7381.4,7381.4,7381.4,0],["2022-01-06",7381.4,7381.4,7381.4,7381.4,0],["2022-01-07",8045.73,8045.73,8045.73,8045.73,200],["2022-01-10",7898.1,7898.1,7898.1,7898.1,600],["2022-01-11",7898.1,7898.1,7898.1,7898.1,0],["2022-01-12",6790.89,6790.89,6790.89,6790.89,100],["2022-01-13",6790.89,6790.89,6790.89,6790.89,0],["2022-01-14",6790.89,6790.89,6790.89,6790.89,0],["2022-01-17",6790.89,6790.89,6790.89,6790.89,100],["2022-01-18",6790.89,6790.89,6790.89,6790.89,0],["2022-01-19",6790.89,6790.89,6790.89,6790.89,0],["2022-01-20",6790.89,6790.89,6790.89,6790.89,0],["2022-01-21",6790.89,6790.89,6790.89,6790.89,0],["2022-01-24",6717.08,6717.08,6717.08,6717.08,100],["2022-01-25",6717.08,6717.08,6717.08,6717.08,0],["2022-01-26",6717.08,6717.08,6717.08,6717.08,0],["2022-01-27",5978.94,6052.75,5978.94,5978.94,400],["2022-01-28",5978.94,5978.94,5978.94,5978.94,0],["2022-02-07",6864.71,6864.71,6864.71,6864.71,100],["2022-02-08",6864.71,6864.71,6864.71,6864.71,0],["2022-02-09",6864.71,6864.71,6864.71,6864.71,0],["2022-02-10",6938.52,6938.52,6938.52,6938.52,200],["2022-02-11",6938.52,6938.52,6938.52,6938.52,300],["2022-02-14",6938.52,6938.52,6938.52,6938.52,200],["2022-02-15",6938.52,6938.52,6938.52,6938.52,200],["2022-02-16",6938.52,6938.52,6938.52,6938.52,0],["2022-02-17",6938.52,6938.52,6938.52,6938.52,0],["2022-02-18",6938.52,6938.52,6938.52,6938.52,300],["2022-02-21",6938.52,7381.4,6938.52,7381.4,500],["2022-02-22",7307.59,7307.59,7307.59,7307.59,0],["2022-02-23",7307.59,7307.59,7307.59,7307.59,0],["2022-02-24",7750.47,7750.47,7529.03,7529.03,3600],["2022-02-25",7750.47,7750.47,7750.47,7750.47,0],["2022-02-28",7750.47,7750.47,7750.47,7750.47,0],["2022-03-01",6864.71,7012.33,6717.08,7012.33,2100],["2022-03-02",6864.71,6864.71,6864.71,6864.71,0],["2022-03-03",6864.71,6864.71,6864.71,6864.71,0],["2022-03-04",7676.66,7676.66,7676.66,7676.66,300],["2022-03-07",8119.54,8783.87,8119.54,8783.87,7800],["2022-03-08",9300.57,9374.38,9300.57,9374.38,3600],["2022-03-09",10629.22,10629.22,10629.22,10629.22,3200],["2022-03-10",12179.32,12179.32,10333.97,10407.78,5800],["2022-03-11",10703.04,10703.04,10703.04,10703.04,100],["2022-03-14",9152.94,10703.04,9152.94,10703.04,600],["2022-03-15",8045.73,8119.54,8045.73,8119.54,3200],["2022-03-16",9300.57,9300.57,9300.57,9300.57,100],["2022-03-17",9300.57,10629.22,9300.57,10333.97,300],["2022-03-18",8636.24,11588.8,8636.24,8710.06,6500],["2022-03-21",7971.92,8710.06,7898.1,8710.06,1400],["2022-03-22",8710.06,8710.06,8710.06,8710.06,100],["2022-03-23",8488.62,8488.62,8414.8,8414.8,1000],["2022-03-24",8045.73,8414.8,8045.73,8414.8,2300],["2022-03-25",9152.94,9152.94,7676.66,7676.66,200],["2022-03-28",8414.8,8414.8,8340.99,8414.8,1400],["2022-03-29",8414.8,8414.8,8414.8,8414.8,0],["2022-03-30",8414.8,8414.8,8414.8,8414.8,0],["2022-03-31",8414.8,8414.8,8414.8,8414.8,0],["2022-04-01",7307.59,7307.59,7307.59,7307.59,4500],["2022-04-04",7381.4,7381.4,7307.59,7307.59,1300],["2022-04-05",8340.99,8340.99,8340.99,8340.99,4900],["2022-04-06",8045.73,8045.73,8045.73,8045.73,200],["2022-04-07",8045.73,8045.73,8045.73,8045.73,500],["2022-04-08",7750.47,7750.47,7012.33,7012.33,2100],["2022-04-12",6938.52,6938.52,6864.71,6864.71,300],["2022-04-13",6864.71,6864.71,6864.71,6864.71,0],["2022-04-14",7750.47,7824.29,7750.47,7824.29,700],["2022-04-15",8857.69,8857.69,8267.17,8267.17,300],["2022-04-18",7233.78,7233.78,7233.78,7233.78,1000],["2022-04-19",8267.17,8267.17,8119.54,8119.54,800],["2022-04-20",8193.36,8193.36,8193.36,8193.36,0],["2022-04-21",7012.33,7012.33,7012.33,7012.33,100],["2022-04-22",8045.73,8045.73,8045.73,8045.73,100],["2022-04-25",8045.73,8045.73,8045.73,8045.73,0],["2022-04-26",6938.52,6938.52,6938.52,6938.52,200],["2022-04-27",7012.33,7012.33,7012.33,7012.33,100],["2022-04-28",8045.73,8045.73,7971.92,7971.92,300],["2022-04-29",7012.33,7012.33,7012.33,7012.33,100],["2022-05-04",7012.33,7012.33,7012.33,7012.33,0],["2022-05-05",7012.33,7012.33,7012.33,7012.33,0],["2022-05-06",7086.15,7086.15,7086.15,7086.15,1100],["2022-05-09",7971.92,7971.92,7971.92,7971.92,100],["2022-05-10",7971.92,7971.92,7971.92,7971.92,0],["2022-05-11",7971.92,7971.92,7971.92,7971.92,0],["2022-05-12",7971.92,7971.92,7971.92,7971.92,0],["2022-05-13",6790.89,6790.89,6790.89,6790.89,10000],["2022-05-16",6790.89,6790.89,6790.89,6790.89,0],["2022-05-17",6790.89,6790.89,6790.89,6790.89,0],["2022-05-18",6643.26,6643.26,6643.26,6643.26,800],["2022-05-19",6643.26,6643.26,6643.26,6643.26,100],["2022-05-20",7381.4,7602.85,7381.4,7602.85,400],["2022-05-23",7529.03,7529.03,7529.03,7529.03,0],["2022-05-24",7455.22,7455.22,7381.4,7381.4,200],["2022-05-25",7750.47,7750.47,7750.47,7750.47,100],["2022-05-26",7750.47,7750.47,7676.66,7676.66,1100],["2022-05-27",7750.47,7750.47,7750.47,7750.47,0],["2022-05-30",7750.47,7750.47,7750.47,7750.47,0],["2022-05-31",7750.47,7750.47,7750.47,7750.47,0],["2022-06-01",7750.47,7750.47,7750.47,7750.47,0],["2022-06-02",7750.47,7750.47,7750.47,7750.47,0],["2022-06-03",6643.26,7750.47,6643.26,7750.47,300],["2022-06-06",7038.7,7038.7,7038.7,7038.7,0],["2022-06-07",7038.7,7038.7,7038.7,7038.7,0],["2022-06-08",7908.65,7908.65,7829.56,7829.56,600],["2022-06-09",7829.56,7829.56,7829.56,7829.56,0],["2022-06-10",7829.56,7829.56,7829.56,7829.56,0],["2022-06-13",6801.44,7117.78,6722.35,7117.78,3200],["2022-06-14",6959.61,6959.61,6959.61,6959.61,1000],["2022-06-15",6959.61,6959.61,6959.61,6959.61,0],["2022-06-16",6959.61,6959.61,6959.61,6959.61,0],["2022-06-17",6959.61,6959.61,6959.61,6959.61,0],["2022-06-20",6959.61,6959.61,6959.61,6959.61,0],["2022-06-21",6010.57,6010.57,6010.57,6010.57,200],["2022-06-22",6880.52,6880.52,6880.52,6880.52,300],["2022-06-23",6880.52,6880.52,6880.52,6880.52,0],["2022-06-24",5931.49,5931.49,5931.49,5931.49,100],["2022-06-27",6722.35,6801.44,6722.35,6801.44,2300],["2022-06-28",7671.39,7671.39,7671.39,7671.39,100],["2022-06-29",7671.39,7671.39,7671.39,7671.39,0],["2022-06-30",8620.43,8620.43,8620.43,8620.43,100],["2022-07-01",8620.43,8620.43,8620.43,8620.43,0],["2022-07-04",8620.43,8620.43,8620.43,8620.43,0],["2022-07-05",8620.43,8620.43,8620.43,8620.43,0],["2022-07-06",8620.43,8620.43,8620.43,8620.43,0],["2022-07-07",8620.43,8620.43,8620.43,8620.43,0],["2022-07-08",8620.43,8620.43,8620.43,8620.43,0],["2022-07-11",7355.04,7355.04,7355.04,7355.04,100],["2022-07-12",6326.92,6326.92,6326.92,6326.92,100],["2022-07-13",5377.88,7275.96,5377.88,5694.23,1900],["2022-07-14",8145.91,8145.91,8145.91,8145.91,100],["2022-07-15",8145.91,8145.91,8145.91,8145.91,100],["2022-07-18",8145.91,8145.91,8145.91,8145.91,0],["2022-07-19",8145.91,8145.91,8145.91,8145.91,0],["2022-07-20",8145.91,8145.91,8145.91,8145.91,0],["2022-07-21",8145.91,8145.91,8145.91,8145.91,0],["2022-07-22",8145.91,8145.91,6959.61,6959.61,200],["2022-07-25",8145.91,8145.91,8145.91,8145.91,100],["2022-07-26",8145.91,8145.91,8145.91,8145.91,0],["2022-07-27",8145.91,8145.91,8145.91,8145.91,0],["2022-07-28",8145.91,8145.91,8145.91,8145.91,0],["2022-07-29",8145.91,8145.91,8145.91,8145.91,0],["2022-08-01",8145.91,8145.91,8145.91,8145.91,0],["2022-08-02",8145.91,8145.91,8145.91,8145.91,0],["2022-08-03",8145.91,8145.91,8145.91,8145.91,0],["2022-08-04",7750.47,7750.47,7671.39,7671.39,1000],["2022-08-05",7671.39,7671.39,7671.39,7671.39,0],["2022-08-08",7671.39,7671.39,7671.39,7671.39,0],["2022-08-09",7671.39,7671.39,7671.39,7671.39,800],["2022-08-10",7671.39,7671.39,7671.39,7671.39,4700],["2022-08-11",6564.18,6564.18,6564.18,6564.18,100],["2022-08-12",6564.18,6564.18,6564.18,6564.18,0],["2022-08-15",6722.35,6722.35,6722.35,6722.35,500],["2022-08-16",6722.35,6722.35,6722.35,6722.35,200],["2022-08-17",6564.18,6643.26,6564.18,6564.18,1800],["2022-08-18",6564.18,6643.26,6564.18,6643.26,200],["2022-08-19",6247.83,6247.83,6247.83,6247.83,100],["2022-08-22",7117.78,7117.78,7117.78,7117.78,400],["2022-08-23",7117.78,7117.78,7117.78,7117.78,0],["2022-08-24",7117.78,7117.78,7117.78,7117.78,0],["2022-08-25",7117.78,7117.78,7117.78,7117.78,0],["2022-08-26",7117.78,7117.78,7117.78,7117.78,400],["2022-08-29",7117.78,7117.78,7117.78,7117.78,0],["2022-08-30",7117.78,7117.78,7117.78,7117.78,0],["2022-08-31",7117.78,7117.78,7117.78,7117.78,0],["2022-09-05",7117.78,7117.78,7117.78,7117.78,100],["2022-09-06",7117.78,7117.78,7117.78,7117.78,300],["2022-09-07",7117.78,7117.78,7117.78,7117.78,0],["2022-09-08",7117.78,7117.78,7117.78,7117.78,0],["2022-09-09",8066.82,8066.82,8066.82,8066.82,100],["2022-09-12",8066.82,8066.82,8066.82,8066.82,0],["2022-09-13",8066.82,8066.82,8066.82,8066.82,0],["2022-09-14",8066.82,8066.82,8066.82,8066.82,0],["2022-09-15",8066.82,8066.82,8066.82,8066.82,0],["2022-09-16",8066.82,8066.82,8066.82,8066.82,0],["2022-09-19",8066.82,8066.82,8066.82,8066.82,0],["2022-09-20",8066.82,8066.82,8066.82,8066.82,0],["2022-09-21",8066.82,8066.82,8066.82,8066.82,0],["2022-09-22",8066.82,8066.82,8066.82,8066.82,0],["2022-09-23",8066.82,8066.82,8066.82,8066.82,0],["2022-09-26",8066.82,8066.82,8066.82,8066.82,0],["2022-09-27",8066.82,8066.82,8066.82,8066.82,0],["2022-09-28",8066.82,8066.82,8066.82,8066.82,0],["2022-09-29",8066.82,8066.82,8066.82,8066.82,0],["2022-09-30",8066.82,8066.82,8066.82,8066.82,0],["2022-10-03",8066.82,8066.82,8066.82,8066.82,0],["2022-10-04",6880.52,6880.52,6880.52,6880.52,100],["2022-10-05",6880.52,6880.52,6880.52,6880.52,0],["2022-10-06",6880.52,6880.52,6880.52,6880.52,0],["2022-10-07",6880.52,6880.52,6880.52,6880.52,0],["2022-10-10",6880.52,6880.52,6880.52,6880.52,0],["2022-10-11",6880.52,6880.52,6880.52,6880.52,0],["2022-10-12",6880.52,6880.52,6880.52,6880.52,0],["2022-10-13",6880.52,6880.52,6880.52,6880.52,0],["2022-10-14",6880.52,6880.52,6880.52,6880.52,0],["2022-10-17",6880.52,6880.52,6880.52,6880.52,0],["2022-10-18",5931.49,5931.49,5931.49,5931.49,100],["2022-10-19",5931.49,5931.49,5931.49,5931.49,0],["2022-10-20",5931.49,5931.49,5931.49,5931.49,0],["2022-10-21",5931.49,5931.49,5931.49,5931.49,0],["2022-10-24",5931.49,5931.49,5931.49,5931.49,0],["2022-10-25",5931.49,5931.49,5931.49,5931.49,100],["2022-10-26",5931.49,5931.49,5931.49,5931.49,0],["2022-10-27",5931.49,5931.49,5931.49,5931.49,0],["2022-10-28",5931.49,5931.49,5931.49,5931.49,0],["2022-10-31",5931.49,5931.49,5931.49,5931.49,0],["2022-11-01",5931.49,5931.49,5931.49,5931.49,0],["2022-11-02",5931.49,5931.49,5931.49,5931.49,0],["2022-11-03",5931.49,5931.49,5931.49,5931.49,0],["2022-11-04",5931.49,5931.49,5931.49,5931.49,0],["2022-11-07",5931.49,5931.49,5931.49,5931.49,0],["2022-11-08",5931.49,5931.49,5931.49,5931.49,0],["2022-11-09",5931.49,5931.49,5931.49,5931.49,0],["2022-11-10",5931.49,5931.49,5931.49,5931.49,0],["2022-11-11",5931.49,5931.49,5931.49,5931.49,0],["2022-11-14",5931.49,5931.49,5931.49,5931.49,0],["2022-11-15",5931.49,5931.49,5931.49,5931.49,0],["2022-11-16",5931.49,5931.49,5931.49,5931.49,0],["2022-11-17",5931.49,5931.49,5931.49,5931.49,0],["2022-11-18",5931.49,5931.49,5931.49,5931.49,0],["2022-11-21",5931.49,5931.49,5931.49,5931.49,0],["2022-11-22",5931.49,5931.49,5931.49,5931.49,0],["2022-11-23",5931.49,5931.49,5931.49,5931.49,0],["2022-11-24",5931.49,5931.49,5931.49,5931.49,0],["2022-11-25",5931.49,5931.49,5931.49,5931.49,0],["2022-11-28",5931.49,5931.49,5931.49,5931.49,0],["2022-11-29",6801.44,6801.44,6801.44,6801.44,100],["2022-11-30",6801.44,6801.44,6801.44,6801.44,0],["2022-12-01",6801.44,6801.44,6801.44,6801.44,0],["2022-12-02",6801.44,6801.44,6801.44,6801.44,0],["2022-12-05",6801.44,6801.44,6801.44,6801.44,0],["2022-12-06",6801.44,6801.44,6801.44,6801.44,0],["2022-12-07",6801.44,6801.44,6801.44,6801.44,0],["2022-12-08",6801.44,6801.44,6801.44,6801.44,0],["2022-12-09",6801.44,6801.44,6801.44,6801.44,0],["2022-12-12",6801.44,6801.44,6801.44,6801.44,500],["2022-12-13",6801.44,6801.44,6801.44,6801.44,0],["2022-12-14",6801.44,6801.44,6801.44,6801.44,0],["2022-12-15",6801.44,6801.44,6801.44,6801.44,0],["2022-12-16",6801.44,6801.44,6801.44,6801.44,0],["2022-12-19",6801.44,6801.44,6801.44,6801.44,0],["2022-12-20",6801.44,6801.44,6801.44,6801.44,0],["2022-12-21",6801.44,6801.44,6801.44,6801.44,0],["2022-12-22",6801.44,6801.44,6801.44,6801.44,0],["2022-12-23",6801.44,6801.44,6801.44,6801.44,0],["2022-12-26",6801.44,6801.44,6801.44,6801.44,0],["2022-12-27",6801.44,6801.44,6801.44,6801.44,0],["2022-12-28",6801.44,6801.44,6801.44,6801.44,0],["2022-12-29",5852.4,5852.4,5852.4,5852.4,500],["2022-12-30",5852.4,5852.4,5852.4,5852.4,100],["2023-01-03",5852.4,5852.4,5852.4,5852.4,0],["2023-01-04",5852.4,5852.4,5852.4,5852.4,0],["2023-01-05",5852.4,5852.4,5852.4,5852.4,0],["2023-01-06",5852.4,5852.4,5852.4,5852.4,0],["2023-01-09",5852.4,5852.4,5852.4,5852.4,0],["2023-01-10",5852.4,5852.4,5852.4,5852.4,200],["2023-01-11",5852.4,5852.4,5852.4,5852.4,0],["2023-01-12",5852.4,5852.4,5852.4,5852.4,100],["2023-01-13",5931.49,5931.49,5931.49,5931.49,400],["2023-01-16",5931.49,5931.49,5931.49,5931.49,0],["2023-01-17",6326.92,6326.92,6326.92,6326.92,100],["2023-01-18",6326.92,6326.92,6326.92,6326.92,0],["2023-01-19",6326.92,6326.92,6326.92,6326.92,0],["2023-01-27",6564.18,6801.44,6564.18,6801.44,1000],["2023-01-30",6722.35,6722.35,6722.35,6722.35,0],["2023-01-31",6722.35,6722.35,6722.35,6722.35,0],["2023-02-01",6722.35,6722.35,6722.35,6722.35,0],["2023-02-02",5773.31,5773.31,5773.31,5773.31,1000],["2023-02-03",5773.31,5773.31,5773.31,5773.31,0],["2023-02-06",5773.31,5773.31,5773.31,5773.31,0],["2023-02-07",5773.31,5773.31,5773.31,5773.31,0],["2023-02-08",5773.31,5773.31,5773.31,5773.31,0],["2023-02-09",5773.31,5773.31,5773.31,5773.31,0],["2023-02-10",5773.31,5773.31,5773.31,5773.31,0],["2023-02-13",5773.31,5773.31,5773.31,5773.31,0],["2023-02-14",5773.31,5773.31,5773.31,5773.31,0],["2023-02-15",5773.31,5773.31,5773.31,5773.31,0],["2023-02-16",5773.31,5773.31,5773.31,5773.31,0],["2023-02-17",5773.31,5773.31,5773.31,5773.31,0],["2023-02-20",5773.31,5773.31,5773.31,5773.31,0],["2023-02-21",5773.31,5773.31,5773.31,5773.31,0],["2023-02-22",5773.31,5773.31,5773.31,5773.31,0],["2023-02-23",5773.31,5773.31,5773.31,5773.31,100],["2023-02-24",5773.31,5773.31,5773.31,5773.31,0],["2023-02-27",5773.31,5773.31,5773.31,5773.31,0],["2023-02-28",5773.31,5773.31,5773.31,5773.31,0],["2023-03-01",5773.31,5773.31,5773.31,5773.31,0],["2023-03-02",5773.31,5773.31,5773.31,5773.31,0],["2023-03-03",5773.31,5773.31,5773.31,5773.31,0],["2023-03-06",5773.31,5773.31,5773.31,5773.31,0],["2023-03-07",5773.31,5773.31,5773.31,5773.31,0],["2023-03-08",5773.31,5773.31,5773.31,5773.31,0],["2023-03-09",5773.31,5773.31,5773.31,5773.31,0],["2023-03-10",5773.31,5773.31,5773.31,5773.31,0],["2023-03-13",5773.31,5773.31,5773.31,5773.31,0],["2023-03-14",5773.31,5773.31,5773.31,5773.31,0],["2023-03-15",5773.31,5773.31,5773.31,5773.31,0],["2023-03-16",6564.18,6564.18,6564.18,6564.18,100],["2023-03-17",6564.18,6564.18,6564.18,6564.18,0],["2023-03-20",6564.18,6564.18,6564.18,6564.18,0],["2023-03-21",6564.18,6564.18,6564.18,6564.18,0],["2023-03-22",6564.18,6564.18,6564.18,6564.18,0],["2023-03-23",6564.18,6564.18,6564.18,6564.18,0],["2023-03-24",6564.18,6564.18,6564.18,6564.18,0],["2023-03-27",6564.18,6564.18,6564.18,6564.18,0],["2023-03-28",6564.18,6564.18,6564.18,6564.18,0],["2023-03-29",6564.18,6564.18,6564.18,6564.18,0],["2023-03-30",6564.18,6564.18,6564.18,6564.18,0],["2023-03-31",6564.18,6564.18,6564.18,6564.18,0],["2023-04-03",6564.18,6564.18,6564.18,6564.18,0],["2023-04-04",6564.18,6564.18,6564.18,6564.18,0],["2023-04-05",6564.18,6564.18,6564.18,6564.18,0],["2023-04-06",6564.18,6564.18,6564.18,6564.18,0],["2023-04-07",6564.18,6564.18,6564.18,6564.18,0],["2023-04-10",6564.18,6564.18,6564.18,6564.18,0],["2023-04-11",6564.18,6564.18,6564.18,6564.18,0],["2023-04-12",6564.18,6564.18,6564.18,6564.18,0],["2023-04-13",6564.18,6564.18,6564.18,6564.18,0],["2023-04-14",6564.18,6564.18,6564.18,6564.18,0],["2023-04-17",6564.18,6564.18,6564.18,6564.18,0],["2023-04-18",6564.18,6564.18,6564.18,6564.18,0],["2023-04-19",7513.22,7513.22,6564.18,6564.18,1100],["2023-04-20",6643.26,6643.26,6643.26,6643.26,0],["2023-04-21",6643.26,6643.26,6643.26,6643.26,0],["2023-04-24",6643.26,6643.26,6643.26,6643.26,0],["2023-04-25",6643.26,6643.26,6643.26,6643.26,0],["2023-04-26",5694.23,5694.23,5694.23,5694.23,100],["2023-04-27",5694.23,5694.23,5694.23,5694.23,0],["2023-04-28",5694.23,5694.23,5694.23,5694.23,0],["2023-05-04",5694.23,5694.23,5694.23,5694.23,0],["2023-05-05",5694.23,5694.23,5694.23,5694.23,0],["2023-05-08",5694.23,5694.23,5694.23,5694.23,0],["2023-05-09",5694.23,5694.23,5694.23,5694.23,0],["2023-05-10",5694.23,5694.23,5694.23,5694.23,0],["2023-05-11",5694.23,5694.23,5694.23,5694.23,0],["2023-05-12",5694.23,5694.23,5694.23,5694.23,0],["2023-05-15",5694.23,5694.23,5694.23,5694.23,0],["2023-05-16",5694.23,5694.23,5694.23,5694.23,0],["2023-05-17",5694.23,5694.23,5694.23,5694.23,0],["2023-05-18",5694.23,5694.23,5694.23,5694.23,0],["2023-05-19",5694.23,5694.23,5694.23,5694.23,0],["2023-05-22",5694.23,5694.23,5694.23,5694.23,0],["2023-05-23",5694.23,5694.23,5694.23,5694.23,0],["2023-05-24",5694.23,5694.23,5694.23,5694.23,0],["2023-05-25",5694.23,5694.23,5694.23,5694.23,0],["2023-05-26",5694.23,5694.23,5694.23,5694.23,0],["2023-05-29",5694.23,5694.23,5694.23,5694.23,0],["2023-05-30",5694.23,5694.23,5694.23,5694.23,0],["2023-05-31",5694.23,5694.23,5694.23,5694.23,0],["2023-06-01",5694.23,5694.23,5694.23,5694.23,0],["2023-06-02",5694.23,5694.23,5694.23,5694.23,0],["2023-06-05",5694.23,5694.23,5694.23,5694.23,0],["2023-06-06",5694.23,5694.23,5694.23,5694.23,0],["2023-06-07",5694.23,5694.23,5694.23,5694.23,0],["2023-06-08",5694.23,5694.23,5694.23,5694.23,0],["2023-06-09",5694.23,5694.23,5694.23,5694.23,0],["2023-06-12",5694.23,5694.23,5694.23,5694.23,0],["2023-06-13",5694.23,5694.23,5694.23,5694.23,0],["2023-06-14",5694.23,5694.23,5694.23,5694.23,0],["2023-06-15",5694.23,5694.23,5694.23,5694.23,0],["2023-06-16",5694.23,5694.23,5694.23,5694.23,0],["2023-06-19",5694.23,5694.23,5694.23,5694.23,0],["2023-06-20",5694.23,5694.23,5694.23,5694.23,0],["2023-06-21",5694.23,5694.23,5694.23,5694.23,0],["2023-06-22",5694.23,5694.23,5694.23,5694.23,0],["2023-06-23",5694.23,5694.23,5694.23,5694.23,0],["2023-06-26",5694.23,5694.23,5694.23,5694.23,0],["2023-06-27",5694.23,5694.23,5694.23,5694.23,0],["2023-06-28",5694.23,5694.23,5694.23,5694.23,0],["2023-06-29",5694.23,5694.23,5694.23,5694.23,0],["2023-06-30",5694.23,5694.23,5694.23,5694.23,0],["2023-07-03",5694.23,5694.23,5694.23,5694.23,0],["2023-07-04",5694.23,5694.23,5694.23,5694.23,900],["2023-07-05",5694.23,5694.23,5694.23,5694.23,0],["2023-07-06",5694.23,5694.23,5694.23,5694.23,0],["2023-07-07",5694.23,5694.23,5694.23,5694.23,0],["2023-07-10",5694.23,5694.23,5694.23,5694.23,0],["2023-07-11",5694.23,5694.23,5694.23,5694.23,0],["2023-07-12",5694.23,5694.23,5694.23,5694.23,0],["2023-07-13",5694.23,5694.23,5694.23,5694.23,0],["2023-07-14",5694.23,5694.23,5694.23,5694.23,200],["2023-07-17",5694.23,5694.23,5694.23,5694.23,0],["2023-07-18",5694.23,5694.23,5694.23,5694.23,0],["2023-07-19",5694.23,5694.23,5694.23,5694.23,0],["2023-07-20",5694.23,5694.23,5694.23,5694.23,0],["2023-07-21",5694.23,5694.23,5694.23,5694.23,0],["2023-07-24",5694.23,5694.23,5694.23,5694.23,40300],["2023-07-25",5694.23,5694.23,5694.23,5694.23,0],["2023-07-26",5694.23,5694.23,5694.23,5694.23,0],["2023-07-27",5694.23,5694.23,5694.23,5694.23,0],["2023-07-28",5694.23,5694.23,5694.23,5694.23,0],["2023-07-31",6485.09,6485.09,6485.09,6485.09,100],["2023-08-01",6485.09,6485.09,6485.09,6485.09,100],["2023-08-02",6485.09,6485.09,6485.09,6485.09,0],["2023-08-03",6485.09,6485.09,6485.09,6485.09,0],["2023-08-04",5615.14,5615.14,5615.14,5615.14,100],["2023-08-07",5615.14,5615.14,5615.14,5615.14,0],["2023-08-08",6326.92,6326.92,6326.92,6326.92,100],["2023-08-09",6326.92,6326.92,6326.92,6326.92,0],["2023-08-10",6326.92,6326.92,6326.92,6326.92,0],["2023-08-11",6326.92,6326.92,6326.92,6326.92,0],["2023-08-14",6326.92,6326.92,6326.92,6326.92,0],["2023-08-15",6326.92,6326.92,6247.83,6247.83,1100],["2023-08-16",6247.83,6247.83,6247.83,6247.83,1000],["2023-08-17",6247.83,6247.83,6247.83,6247.83,0],["2023-08-18",6247.83,6247.83,6247.83,6247.83,0],["2023-08-21",6247.83,6247.83,6247.83,6247.83,0],["2023-08-22",6247.83,6247.83,6247.83,6247.83,0],["2023-08-23",7117.78,7117.78,7117.78,7117.78,100],["2023-08-24",7117.78,7117.78,7117.78,7117.78,0],["2023-08-25",7117.78,7117.78,7117.78,7117.78,0],["2023-08-28",7117.78,7829.56,7117.78,7750.47,3600],["2023-08-29",7117.78,7117.78,7117.78,7117.78,0],["2023-08-30",7117.78,7117.78,7117.78,7117.78,0],["2023-08-31",7117.78,7117.78,7117.78,7117.78,0],["2023-09-05",7117.78,7117.78,7117.78,7117.78,0],["2023-09-06",6196.66,6196.66,6196.66,6196.66,20100],["2023-09-07",6196.66,6196.66,6196.66,6196.66,0],["2023-09-08",6196.66,6196.66,6196.66,6196.66,0],["2023-09-11",6196.66,6196.66,6196.66,6196.66,0],["2023-09-12",6196.66,6196.66,6196.66,6196.66,0],["2023-09-13",6196.66,6196.66,6196.66,6196.66,0],["2023-09-14",6196.66,6196.66,6196.66,6196.66,0],["2023-09-15",6196.66,6196.66,6196.66,6196.66,1600],["2023-09-18",6196.66,6196.66,6196.66,6196.66,0],["2023-09-19",6196.66,6196.66,6196.66,6196.66,0],["2023-09-20",6699.09,6699.09,6699.09,6699.09,4700],["2023-09-21",5861.7,5861.7,5861.7,5861.7,100],["2023-09-22",5861.7,5861.7,5861.7,5861.7,0],["2023-09-25",5861.7,5861.7,5861.7,5861.7,0],["2023-09-26",5861.7,5861.7,5861.7,5861.7,0],["2023-09-27",6699.09,6699.09,6699.09,6699.09,100],["2023-09-28",6699.09,6699.09,6699.09,6699.09,500],["2023-09-29",6699.09,6699.09,6699.09,6699.09,0],["2023-10-02",6699.09,6699.09,6699.09,6699.09,0],["2023-10-03",6699.09,6699.09,6699.09,6699.09,0],["2023-10-04",6699.09,6699.09,6699.09,6699.09,0],["2023-10-05",6699.09,6699.09,6699.09,6699.09,0],["2023-10-06",6699.09,6699.09,6699.09,6699.09,0],["2023-10-09",6699.09,6699.09,6699.09,6699.09,0],["2023-10-10",6699.09,6699.09,6699.09,6699.09,0],["2023-10-11",6699.09,6699.09,6699.09,6699.09,0],["2023-10-12",6615.35,6615.35,6615.35,6615.35,200],["2023-10-13",6615.35,6615.35,6615.35,6615.35,0],["2023-10-16",6615.35,6615.35,6615.35,6615.35,0],["2023-10-17",6615.35,6615.35,6615.35,6615.35,0],["2023-10-18",6615.35,6615.35,6615.35,6615.35,1400],["2023-10-19",6615.35,6615.35,6615.35,6615.35,0],["2023-10-20",7536.48,7536.48,7536.48,7536.48,100],["2023-10-23",6615.35,6699.09,6615.35,6699.09,200],["2023-10-24",6699.09,6699.09,6699.09,6699.09,0],["2023-10-25",6699.09,6699.09,6699.09,6699.09,0],["2023-10-26",6699.09,6699.09,6699.09,6699.09,0],["2023-10-27",6699.09,6699.09,6699.09,6699.09,0],["2023-10-30",6699.09,6699.09,6699.09,6699.09,0],["2023-10-31",6699.09,6699.09,6699.09,6699.09,0],["2023-11-01",6699.09,6699.09,6699.09,6699.09,0],["2023-11-02",6699.09,6699.09,6699.09,6699.09,0],["2023-11-03",6699.09,6699.09,6699.09,6699.09,0],["2023-11-06",6699.09,6699.09,6699.09,6699.09,0],["2023-11-07",6699.09,6699.09,6699.09,6699.09,0],["2023-11-08",6699.09,6699.09,6699.09,6699.09,0],["2023-11-09",6699.09,6699.09,6699.09,6699.09,0],["2023-11-10",6699.09,6699.09,6699.09,6699.09,0],["2023-11-13",5861.7,5861.7,5861.7,5861.7,1300],["2023-11-14",5945.44,5945.44,5945.44,5945.44,5100],["2023-11-15",5945.44,5945.44,5945.44,5945.44,0],["2023-11-16",5945.44,5945.44,5945.44,5945.44,0],["2023-11-17",6699.09,6699.09,6699.09,6699.09,500],["2023-11-20",6699.09,6699.09,6699.09,6699.09,0],["2023-11-21",6699.09,6699.09,6699.09,6699.09,0],["2023-11-22",6699.09,6699.09,6699.09,6699.09,0],["2023-11-23",6699.09,6699.09,6699.09,6699.09,0],["2023-11-24",6699.09,6699.09,6699.09,6699.09,0],["2023-11-27",6866.57,6866.57,6699.09,6699.09,500],["2023-11-28",6699.09,6699.09,6699.09,6699.09,0],["2023-11-29",6699.09,6699.09,6699.09,6699.09,0],["2023-11-30",6699.09,6699.09,6699.09,6699.09,0],["2023-12-01",6699.09,6699.09,6699.09,6699.09,0],["2023-12-04",6699.09,6699.09,6699.09,6699.09,100],["2023-12-05",6699.09,6699.09,6699.09,6699.09,0],["2023-12-06",6699.09,6699.09,6699.09,6699.09,0],["2023-12-07",6699.09,6699.09,6699.09,6699.09,0],["2023-12-08",6699.09,6699.09,6699.09,6699.09,0],["2023-12-11",6699.09,6699.09,6699.09,6699.09,0],["2023-12-12",6699.09,6699.09,6699.09,6699.09,0],["2023-12-13",6699.09,6699.09,6699.09,6699.09,0],["2023-12-14",6699.09,6699.09,6699.09,6699.09,0],["2023-12-15",6280.4,6280.4,6280.4,6280.4,5000],["2023-12-18",6280.4,6280.4,6280.4,6280.4,0],["2023-12-19",6280.4,6280.4,6280.4,6280.4,0],["2023-12-20",6280.4,6280.4,6280.4,6280.4,0],["2023-12-21",6280.4,6280.4,6280.4,6280.4,0],["2023-12-22",6280.4,6280.4,6280.4,6280.4,0],["2023-12-25",6280.4,6280.4,6280.4,6280.4,0],["2023-12-26",6280.4,6280.4,6280.4,6280.4,0],["2023-12-27",6280.4,6280.4,6280.4,6280.4,0],["2023-12-28",6280.4,6280.4,6280.4,6280.4,0],["2023-12-29",6280.4,6280.4,6280.4,6280.4,0],["2024-01-02",6280.4,6280.4,6280.4,6280.4,0],["2024-01-03",6280.4,6280.4,6280.4,6280.4,0],["2024-01-04",6280.4,6280.4,6280.4,6280.4,0],["2024-01-05",6280.4,6280.4,6280.4,6280.4,0],["2024-01-08",6280.4,6280.4,6280.4,6280.4,0],["2024-01-09",6280.4,6280.4,6280.4,6280.4,0],["2024-01-10",6280.4,6280.4,6280.4,6280.4,0],["2024-01-11",6280.4,6280.4,6280.4,6280.4,0],["2024-01-12",6280.4,6280.4,6280.4,6280.4,0],["2024-01-15",6280.4,6280.4,6280.4,6280.4,0],["2024-01-16",6280.4,6280.4,6280.4,6280.4,0],["2024-01-17",6280.4,6280.4,6280.4,6280.4,0],["2024-01-18",6280.4,6280.4,6280.4,6280.4,0],["2024-01-19",6280.4,6280.4,6280.4,6280.4,0],["2024-01-22",6280.4,6280.4,6280.4,6280.4,0],["2024-01-23",6280.4,6280.4,6280.4,6280.4,0],["2024-01-24",6280.4,6280.4,6280.4,6280.4,0],["2024-01-25",6280.4,6280.4,6280.4,6280.4,0],["2024-01-26",6280.4,6280.4,6280.4,6280.4,0],["2024-01-29",6280.4,6280.4,6280.4,6280.4,0],["2024-01-30",7201.52,7201.52,7201.52,7201.52,500],["2024-01-31",7201.52,7201.52,7201.52,7201.52,0],["2024-02-01",7201.52,7201.52,7201.52,7201.52,0],["2024-02-02",7201.52,7201.52,7201.52,7201.52,0],["2024-02-05",7201.52,7201.52,7201.52,7201.52,0],["2024-02-06",7201.52,7201.52,7201.52,7201.52,0],["2024-02-07",7201.52,7201.52,7201.52,7201.52,0],["2024-02-15",7201.52,7201.52,7201.52,7201.52,0],["2024-02-16",7201.52,7201.52,7201.52,7201.52,0],["2024-02-19",7201.52,7201.52,7201.52,7201.52,0],["2024-02-20",7201.52,7201.52,7201.52,7201.52,0],["2024-02-21",7201.52,7201.52,7201.52,7201.52,0],["2024-02-22",7201.52,7201.52,7201.52,7201.52,0],["2024-02-23",7201.52,7201.52,7201.52,7201.52,0],["2024-02-26",7201.52,7201.52,7201.52,7201.52,0],["2024-02-27",7201.52,7201.52,7201.52,7201.52,0],["2024-02-28",7201.52,7201.52,7201.52,7201.52,0],["2024-02-29",7201.52,7201.52,7201.52,7201.52,0],["2024-03-01",7201.52,7201.52,7201.52,7201.52,0],["2024-03-04",7201.52,7201.52,7201.52,7201.52,0],["2024-03-05",6196.66,6196.66,6196.66,6196.66,600],["2024-03-06",6280.4,6280.4,6280.4,6280.4,4000],["2024-03-07",6280.4,6280.4,6280.4,6280.4,0],["2024-03-08",6280.4,6280.4,6280.4,6280.4,0],["2024-03-11",7201.52,7201.52,7201.52,7201.52,500],["2024-03-12",7201.52,7201.52,7201.52,7201.52,0],["2024-03-13",7201.52,7201.52,7201.52,7201.52,0],["2024-03-14",7201.52,7201.52,7201.52,7201.52,0],["2024-03-15",7201.52,7201.52,7201.52,7201.52,200],["2024-03-18",7201.52,7201.52,7201.52,7201.52,0],["2024-03-19",7201.52,7201.52,7201.52,7201.52,0],["2024-03-20",6196.66,6280.4,6196.66,6196.66,1400],["2024-03-21",6196.66,6196.66,6196.66,6196.66,100],["2024-03-22",6196.66,6196.66,6196.66,6196.66,500],["2024-03-25",6196.66,6196.66,6196.66,6196.66,600],["2024-03-26",6196.66,6196.66,6196.66,6196.66,800],["2024-03-27",6196.66,6196.66,6196.66,6196.66,500],["2024-03-28",6196.66,6196.66,6196.66,6196.66,0],["2024-03-29",6196.66,6196.66,6196.66,6196.66,0],["2024-04-01",6196.66,6196.66,6196.66,6196.66,500],["2024-04-02",6196.66,6196.66,6196.66,6196.66,0],["2024-04-03",6196.66,6196.66,6196.66,6196.66,500],["2024-04-04",6196.66,6196.66,6196.66,6196.66,0],["2024-04-05",6196.66,6196.66,6196.66,6196.66,0],["2024-04-08",6196.66,6196.66,6196.66,6196.66,0],["2024-04-09",6196.66,6196.66,6196.66,6196.66,600],["2024-04-10",6196.66,6196.66,6196.66,6196.66,0],["2024-04-11",6196.66,6196.66,6196.66,6196.66,0],["2024-04-12",6196.66,6196.66,6196.66,6196.66,0],["2024-04-15",6196.66,6196.66,6196.66,6196.66,0],["2024-04-16",6196.66,6196.66,6196.66,6196.66,0],["2024-04-17",6196.66,6196.66,6196.66,6196.66,0],["2024-04-19",6196.66,6196.66,6196.66,6196.66,0],["2024-04-22",6196.66,6196.66,6196.66,6196.66,0],["2024-04-23",6196.66,6196.66,6196.66,6196.66,0],["2024-04-24",6866.57,6866.57,6866.57,6866.57,100],["2024-04-25",6866.57,6866.57,6866.57,6866.57,0],["2024-04-26",6866.57,6866.57,6866.57,6866.57,0],["2024-05-02",6866.57,6866.57,6866.57,6866.57,0],["2024-05-03",6866.57,6866.57,6866.57,6866.57,0],["2024-05-06",6866.57,6866.57,6866.57,6866.57,0],["2024-05-07",6866.57,6866.57,6866.57,6866.57,0],["2024-05-08",7285.26,7285.26,7285.26,7285.26,200],["2024-05-09",7285.26,7285.26,7285.26,7285.26,0],["2024-05-10",7285.26,7285.26,7285.26,7285.26,0],["2024-05-13",7285.26,7285.26,7285.26,7285.26,0],["2024-05-14",7285.26,7285.26,7285.26,7285.26,0],["2024-05-15",7285.26,7285.26,7285.26,7285.26,0],["2024-05-16",7285.26,7285.26,7285.26,7285.26,0],["2024-05-17",7285.26,7285.26,7285.26,7285.26,0],["2024-05-20",7285.26,7285.26,7285.26,7285.26,0],["2024-05-21",7285.26,7285.26,7117.78,7285.26,3700],["2024-05-22",7285.26,7285.26,7285.26,7285.26,0],["2024-05-23",7285.26,7285.26,7285.26,7285.26,0],["2024-05-24",7452.74,7536.48,7452.74,7536.48,1300],["2024-05-27",7536.48,7536.48,7536.48,7536.48,0],["2024-05-28",7536.48,7536.48,7536.48,7536.48,300],["2024-05-29",7452.74,7536.48,7452.74,7452.74,1200],["2024-05-30",7536.48,7536.48,7536.48,7536.48,400],["2024-05-31",7536.48,7536.48,7536.48,7536.48,0],["2024-06-03",7536.48,7536.48,7536.48,7536.48,200],["2024-06-04",8541.34,8541.34,7536.48,7536.48,1700],["2024-06-05",7536.48,7536.48,6531.61,7452.74,3900],["2024-06-06",8373.86,8373.86,7452.74,7452.74,2800],["2024-06-07",7452.74,7452.74,7117.78,7452.74,2700],["2024-06-10",7452.74,7452.74,7452.74,7452.74,6900],["2024-06-11",7452.74,7452.74,7452.74,7452.74,0],["2024-06-12",7452.74,7452.74,6866.57,7369.0,1400],["2024-06-13",7452.74,7452.74,7452.74,7452.74,100],["2024-06-14",7452.74,7452.74,7452.74,7452.74,0],["2024-06-17",7452.74,7452.74,7452.74,7452.74,0],["2024-06-18",7452.74,7452.74,7452.74,7452.74,0],["2024-06-19",7452.74,7452.74,7452.74,7452.74,0],["2024-06-20",7452.74,7452.74,7452.74,7452.74,2000],["2024-06-21",7369.0,7369.0,7369.0,7369.0,800],["2024-06-24",6782.83,6782.83,6782.83,6782.83,200],["2024-06-25",6782.83,6782.83,6782.83,6782.83,0],["2024-06-26",6782.83,6782.83,6782.83,6782.83,0],["2024-06-27",7620.21,7620.21,7620.21,7620.21,100],["2024-06-28",7620.21,7620.21,7620.21,7620.21,0],["2024-07-01",7620.21,7620.21,7620.21,7620.21,0],["2024-07-02",7620.21,7620.21,7620.21,7620.21,2700],["2024-07-03",7787.69,7787.69,7787.69,7787.69,1500],["2024-07-04",7787.69,7787.69,7787.69,7787.69,0],["2024-07-05",7787.69,7787.69,7787.69,7787.69,0],["2024-07-08",7117.78,7117.78,7117.78,7117.78,2400],["2024-07-09",7117.78,7117.78,7117.78,7117.78,0],["2024-07-10",7201.52,7201.52,7201.52,7201.52,100],["2024-07-11",6447.87,6447.87,6447.87,6447.87,200],["2024-07-12",6447.87,6447.87,6447.87,6447.87,0],["2024-07-15",7369.0,7369.0,7369.0,7369.0,600],["2024-07-16",7369.0,7369.0,7369.0,7369.0,0],["2024-07-17",7369.0,7369.0,7369.0,7369.0,0],["2024-07-18",7369.0,7369.0,7369.0,7369.0,0],["2024-07-19",7369.0,7369.0,7369.0,7369.0,0],["2024-07-22",7536.48,7536.48,7536.48,7536.48,100],["2024-07-23",7536.48,7536.48,7536.48,7536.48,0],["2024-07-24",7536.48,7536.48,7536.48,7536.48,0],["2024-07-25",7536.48,7536.48,7536.48,7536.48,0],["2024-07-26",7536.48,7536.48,7536.48,7536.48,0],["2024-07-29",7536.48,7536.48,7536.48,7536.48,0],["2024-07-30",7536.48,7536.48,7536.48,7536.48,0],["2024-07-31",7536.48,7536.48,7536.48,7536.48,500],["2024-08-01",7536.48,7536.48,7536.48,7536.48,0],["2024-08-02",7536.48,7536.48,7536.48,7536.48,0],["2024-08-05",7536.48,7536.48,7536.48,7536.48,0],["2024-08-06",7536.48,7536.48,7536.48,7536.48,0],["2024-08-07",7536.48,7536.48,7536.48,7536.48,0],["2024-08-08",7536.48,7536.48,7536.48,7536.48,0],["2024-08-09",7536.48,7536.48,7536.48,7536.48,0],["2024-08-12",7536.48,7536.48,7536.48,7536.48,0],["2024-08-13",7536.48,7536.48,7536.48,7536.48,0],["2024-08-14",7536.48,7536.48,7536.48,7536.48,600],["2024-08-15",7536.48,7536.48,7536.48,7536.48,0],["2024-08-16",7620.21,8206.38,7620.21,8206.38,200],["2024-08-19",7955.17,7955.17,7955.17,7955.17,0],["2024-08-20",7955.17,7955.17,7955.17,7955.17,0],["2024-08-21",7955.17,7955.17,7955.17,7955.17,0],["2024-08-22",6782.83,6782.83,6782.83,6782.83,200],["2024-08-23",6782.83,6782.83,6782.83,6782.83,0],["2024-08-26",6782.83,6782.83,6782.83,6782.83,0],["2024-08-27",6782.83,6782.83,6782.83,6782.83,0],["2024-08-28",6782.83,6782.83,6782.83,6782.83,0],["2024-08-29",7787.69,7787.69,7787.69,7787.69,7400],["2024-08-30",7787.69,7787.69,7787.69,7787.69,0],["2024-09-04",7787.69,7787.69,7787.69,7787.69,0],["2024-09-05",7787.69,7787.69,7787.69,7787.69,0],["2024-09-06",7787.69,7787.69,7787.69,7787.69,8400],["2024-09-09",7787.69,7787.69,7787.69,7787.69,0],["2024-09-10",7787.69,7787.69,7787.69,7787.69,0],["2024-09-11",7787.69,7787.69,7787.69,7787.69,0],["2024-09-12",7787.69,7787.69,7787.69,7787.69,0],["2024-09-13",7787.69,7787.69,7787.69,7787.69,100],["2024-09-16",8876.29,8876.29,8876.29,8876.29,200],["2024-09-17",10048.63,10048.63,8876.29,8876.29,2100],["2024-09-18",9043.77,9043.77,9043.77,9043.77,300],["2024-09-19",9043.77,9043.77,9043.77,9043.77,0],["2024-09-20",9043.77,9043.77,9043.77,9043.77,0],["2024-09-23",8591.58,8591.58,8591.58,8591.58,2700],["2024-09-24",8591.58,8591.58,8591.58,8591.58,0],["2024-09-25",8591.58,8591.58,8591.58,8591.58,0],["2024-09-26",8591.58,8591.58,8591.58,8591.58,0],["2024-09-27",8591.58,8591.58,8591.58,8591.58,0],["2024-09-30",8591.58,8591.58,8591.58,8591.58,0],["2024-10-01",8591.58,8591.58,8591.58,8591.58,100],["2024-10-02",8591.58,8591.58,8591.58,8591.58,2000],["2024-10-03",8591.58,8591.58,8591.58,8591.58,4100],["2024-10-04",8591.58,8591.58,8591.58,8591.58,800],["2024-10-07",8591.58,8591.58,8591.58,8591.58,1200],["2024-10-08",8591.58,8591.58,8591.58,8591.58,0],["2024-10-09",8953.33,9857.71,8953.33,9857.71,11100],["2024-10-10",8591.58,11214.28,8591.58,11214.28,700],["2024-10-11",8682.02,8682.02,8682.02,8682.02,1000],["2024-10-14",9043.77,9043.77,9043.77,9043.77,1000],["2024-10-15",10400.34,10400.34,7868.08,7958.52,800],["2024-10-16",7235.02,7235.02,7235.02,7235.02,100],["2024-10-17",7054.14,7054.14,7054.14,7054.14,100],["2024-10-18",7054.14,7054.14,7054.14,7054.14,0],["2024-10-21",7054.14,7054.14,7054.14,7054.14,0],["2024-10-22",7054.14,7054.14,7054.14,7054.14,0],["2024-10-23",6782.83,6782.83,6059.33,6059.33,1600],["2024-10-24",6240.2,6240.2,6240.2,6240.2,0],["2024-10-25",6330.64,6330.64,6330.64,6330.64,100],["2024-10-28",7235.02,7235.02,7235.02,7235.02,100],["2024-10-29",8320.27,8320.27,8320.27,8320.27,100],["2024-10-30",9315.08,9495.96,9315.08,9495.96,600],["2024-10-31",9495.96,9495.96,9495.96,9495.96,0],["2024-11-01",9495.96,9495.96,9495.96,9495.96,0],["2024-11-04",9495.96,9495.96,9495.96,9495.96,0],["2024-11-05",9495.96,9495.96,9495.96,9495.96,0],["2024-11-06",9495.96,9495.96,9495.96,9495.96,0],["2024-11-07",9495.96,9495.96,9495.96,9495.96,0],["2024-11-08",9857.71,9948.15,9857.71,9948.15,1800],["2024-11-11",9948.15,9948.15,9948.15,9948.15,0],["2024-11-12",9948.15,9948.15,9948.15,9948.15,0],["2024-11-13",9948.15,9948.15,9948.15,9948.15,0],["2024-11-14",9857.71,9857.71,9857.71,9857.71,4800],["2024-11-15",8501.14,8501.14,8501.14,8501.14,200],["2024-11-18",7687.21,7687.21,7687.21,7687.21,100],["2024-11-19",6873.27,6873.27,6873.27,6873.27,100],["2024-11-20",6873.27,6873.27,6873.27,6873.27,0],["2024-11-21",6873.27,6873.27,6873.27,6873.27,0],["2024-11-22",7868.08,7868.08,7868.08,7868.08,100],["2024-11-25",9043.77,9043.77,7596.77,7596.77,1000],["2024-11-26",8862.9,8862.9,8862.9,8862.9,0],["2024-11-27",8862.9,8862.9,8862.9,8862.9,0],["2024-11-28",7777.64,7777.64,7777.64,7777.64,100],["2024-11-29",6963.7,6963.7,6963.7,6963.7,100],["2024-12-02",6963.7,6963.7,6963.7,6963.7,0],["2024-12-03",6963.7,6963.7,6963.7,6963.7,0],["2024-12-04",6963.7,6963.7,6963.7,6963.7,0],["2024-12-05",6963.7,6963.7,6963.7,6963.7,0],["2024-12-06",7958.52,7958.52,7958.52,7958.52,200],["2024-12-09",9134.21,9134.21,9134.21,9134.21,100],["2024-12-10",10490.77,10490.77,10490.77,10490.77,100],["2024-12-11",9043.77,9043.77,9043.77,9043.77,100],["2024-12-12",10400.34,10400.34,7777.64,8591.58,1800],["2024-12-13",8501.14,8501.14,8501.14,8501.14,0],["2024-12-16",9767.27,9767.27,8139.39,8139.39,600],["2024-12-17",8591.58,8591.58,7958.52,7958.52,200],["2024-12-18",8320.27,8320.27,8320.27,8320.27,0],["2024-12-19",8320.27,8320.27,8320.27,8320.27,0],["2024-12-20",8320.27,8320.27,8320.27,8320.27,0],["2024-12-23",8320.27,8320.27,8320.27,8320.27,5200],["2024-12-24",7235.02,7235.02,7235.02,7235.02,5000],["2024-12-25",7235.02,7235.02,7235.02,7235.02,0],["2024-12-26",7235.02,7235.02,7235.02,7235.02,0],["2024-12-27",7235.02,7235.02,7235.02,7235.02,0],["2024-12-30",7235.02,7235.02,7235.02,7235.02,0],["2024-12-31",7235.02,7235.02,7235.02,7235.02,0],["2025-01-02",7235.02,7235.02,7235.02,7235.02,0],["2025-01-03",8320.27,8320.27,7325.45,7415.89,5100],["2025-01-06",9405.52,9405.52,9405.52,9405.52,100],["2025-01-07",9405.52,9405.52,9405.52,9405.52,0],["2025-01-08",9405.52,9405.52,9405.52,9405.52,0],["2025-01-09",9405.52,9405.52,9405.52,9405.52,0],["2025-01-10",8591.58,8591.58,8048.96,8591.58,1300],["2025-01-13",7325.45,8591.58,7325.45,8591.58,2100],["2025-01-14",8501.14,8501.14,8501.14,8501.14,0],["2025-01-15",8139.39,8139.39,8139.39,8139.39,100],["2025-01-16",8139.39,8139.39,8139.39,8139.39,0],["2025-01-17",8139.39,8139.39,8139.39,8139.39,0],["2025-01-20",8320.27,8320.27,8320.27,8320.27,100],["2025-01-21",8410.71,8410.71,8410.71,8410.71,700],["2025-01-22",8410.71,8410.71,8410.71,8410.71,0],["2025-01-23",8410.71,8410.71,8410.71,8410.71,100],["2025-01-24",8862.9,8862.9,8591.58,8591.58,1000],["2025-02-03",8682.02,8682.02,8682.02,8682.02,0],["2025-02-04",8591.58,9948.15,8591.58,9948.15,1600],["2025-02-05",8862.9,10129.02,8862.9,10129.02,3200],["2025-02-06",10852.53,11123.84,10852.53,10852.53,1000],["2025-02-07",11123.84,12661.28,11123.84,12661.28,200],["2025-02-10",12570.84,12570.84,10219.46,10219.46,1100],["2025-02-11",9495.96,12751.72,9495.96,12751.72,7900],["2025-02-12",11395.15,11395.15,11395.15,11395.15,1100],["2025-02-13",12842.15,13023.03,9767.27,13023.03,13200],["2025-02-14",13113.47,13384.78,10400.34,13384.78,2800],["2025-02-17",13746.53,13746.53,13294.34,13656.09,700],["2025-02-18",15012.66,15012.66,14017.85,15012.66,400],["2025-02-19",14560.47,16730.98,12389.97,16730.98,3000],["2025-02-20",17183.16,17183.16,12842.15,17183.16,4600],["2025-02-21",16459.66,16459.66,12299.53,16459.66,10800],["2025-02-24",16097.91,16097.91,12028.22,16097.91,3000],["2025-02-25",12299.53,16369.23,12299.53,16278.79,3300],["2025-02-26",12480.4,14379.6,12299.53,14289.16,3100],["2025-02-27",13384.78,13384.78,13384.78,13384.78,0],["2025-02-28",13113.47,13113.47,11576.03,11576.03,800],["2025-03-03",12389.97,12389.97,12389.97,12389.97,0],["2025-03-04",12932.59,13836.97,12480.4,13836.97,1600],["2025-03-05",11304.71,13023.03,11304.71,13023.03,200],["2025-03-06",10581.21,10581.21,10490.77,10490.77,200],["2025-03-07",12118.65,12118.65,12028.22,12118.65,2700],["2025-03-10",13927.41,13927.41,13746.53,13746.53,200],["2025-03-11",13656.09,13656.09,13656.09,13656.09,100],["2025-03-12",11666.46,13565.66,11666.46,13565.66,200],["2025-03-13",12570.84,14560.47,12570.84,13565.66,1500],["2025-03-14",13656.09,15736.16,12028.22,15736.16,4900],["2025-03-17",12480.4,16278.79,12480.4,16007.47,9200],["2025-03-18",16007.47,16007.47,16007.47,16007.47,100],["2025-03-19",14017.85,17725.79,14017.85,17725.79,200],["2025-03-20",13565.66,16188.35,13565.66,16188.35,1600],["2025-03-21",14922.22,14922.22,14922.22,14922.22,200],["2025-03-24",12751.72,12751.72,12751.72,12751.72,200],["2025-03-25",11304.71,11304.71,10852.53,10852.53,13100],["2025-03-26",12570.84,12570.84,12570.84,12570.84,600],["2025-03-27",14379.6,14379.6,14379.6,14379.6,100],["2025-03-28",12299.53,13294.34,12299.53,12299.53,700],["2025-03-31",10942.96,12480.4,10852.53,12480.4,2100],["2025-04-01",10942.96,10942.96,10942.96,10942.96,0],["2025-04-02",10942.96,10942.96,10942.96,10942.96,100],["2025-04-03",10942.96,10942.96,9315.08,9315.08,1600],["2025-04-04",9586.4,9586.4,9586.4,9586.4,500],["2025-04-08",8229.83,10309.9,8229.83,8229.83,1900],["2025-04-09",7777.64,10400.34,7777.64,10400.34,700],["2025-04-10",8501.14,11214.28,8501.14,11214.28,300],["2025-04-11",11214.28,11214.28,11214.28,11214.28,100],["2025-04-14",11123.84,11576.03,11123.84,11576.03,400],["2025-04-15",11937.78,11937.78,11937.78,11937.78,100],["2025-04-16",11937.78,11937.78,11937.78,11937.78,0],["2025-04-17",12751.72,12751.72,11847.34,11847.34,200],["2025-04-18",12661.28,12661.28,12661.28,12661.28,100],["2025-04-21",12661.28,12661.28,12661.28,12661.28,0],["2025-04-22",10762.09,11756.9,10762.09,11756.9,200],["2025-04-23",11937.78,11937.78,11937.78,11937.78,100],["2025-04-24",11937.78,11937.78,11937.78,11937.78,0],["2025-04-25",11937.78,11937.78,11937.78,11937.78,0],["2025-04-28",10219.46,11756.9,10219.46,11756.9,1100],["2025-04-29",11576.03,11937.78,11576.03,11937.78,800],["2025-05-05",11666.46,11666.46,11666.46,11666.46,100],["2025-05-06",10490.77,11937.78,9948.15,9948.15,1100],["2025-05-07",11123.84,11123.84,11123.84,11123.84,100],["2025-05-08",11123.84,11123.84,11123.84,11123.84,0],["2025-05-09",10852.53,10852.53,10852.53,10852.53,100],["2025-05-12",11395.15,11395.15,11395.15,11395.15,100],["2025-05-13",11304.71,11304.71,11304.71,11304.71,100],["2025-05-14",11123.84,11214.28,11123.84,11214.28,1000],["2025-05-15",11214.28,11214.28,11214.28,11214.28,0],["2025-05-16",11214.28,11214.28,11214.28,11214.28,0],["2025-05-19",11214.28,11214.28,11214.28,11214.28,0],["2025-05-20",11214.28,11214.28,11214.28,11214.28,0],["2025-05-21",11214.28,11214.28,11214.28,11214.28,0],["2025-05-22",11214.28,11214.28,11214.28,11214.28,0],["2025-05-23",11214.28,11485.59,11214.28,11485.59,400],["2025-05-26",11304.71,11304.71,9676.84,9948.15,4500],["2025-05-27",9857.71,11304.71,9857.71,11304.71,11100],["2025-05-28",11123.84,11123.84,11123.84,11123.84,0],["2025-05-29",11123.84,11123.84,11123.84,11123.84,200],["2025-05-30",11123.84,11123.84,11123.84,11123.84,0],["2025-06-02",9495.96,12118.65,9495.96,12118.65,3700],["2025-06-03",11214.28,11214.28,11214.28,11214.28,800],["2025-06-04",11214.28,11214.28,11214.28,11214.28,0],["2025-06-05",11214.28,11214.28,11214.28,11214.28,0],["2025-06-06",12842.15,12842.15,12842.15,12842.15,100],["2025-06-09",12842.15,12842.15,12842.15,12842.15,0],["2025-06-10",12118.65,12118.65,12118.65,12118.65,100],["2025-06-11",12118.65,12118.65,12118.65,12118.65,0],["2025-06-12",12118.65,12118.65,12118.65,12118.65,0],["2025-06-13",13927.41,13927.41,13927.41,13927.41,100],["2025-06-16",13927.41,13927.41,13927.41,13927.41,0],["2025-06-17",16007.47,16007.47,13294.34,13384.78,2200],["2025-06-18",11576.03,13475.22,11576.03,13475.22,1100],["2025-06-19",13475.22,13475.22,10852.53,13113.47,1300],["2025-06-20",13294.34,13294.34,13294.34,13294.34,200],["2025-06-23",13294.34,13294.34,13294.34,13294.34,500],["2025-06-24",15012.66,15012.66,14922.22,14922.22,300],["2025-06-25",14922.22,14922.22,14922.22,14922.22,0],["2025-06-26",12750.0,12750.0,12750.0,12750.0,100],["2025-06-27",12750.0,14072.22,12750.0,13127.78,1000],["2025-06-30",13127.78,13127.78,13127.78,13127.78,100],["2025-07-01",11711.11,11711.11,11711.11,11711.11,100],["2025-07-02",11711.11,11711.11,11711.11,11711.11,2200],["2025-07-03",11711.11,11711.11,11711.11,11711.11,0],["2025-07-04",11711.11,11711.11,11711.11,11711.11,0],["2025-07-07",11711.11,11711.11,11711.11,11711.11,0],["2025-07-08",10294.44,11616.67,10294.44,11616.67,600],["2025-07-09",11616.67,11616.67,10577.78,10577.78,300],["2025-07-10",12561.11,12561.11,12561.11,12561.11,100],["2025-07-11",12561.11,12561.11,12561.11,12561.11,100],["2025-07-14",12561.11,12561.11,12561.11,12561.11,0],["2025-07-15",12561.11,12561.11,12561.11,12561.11,0],["2025-07-16",10766.67,10766.67,10766.67,10766.67,200],["2025-07-17",10672.22,12183.33,10672.22,12183.33,400],["2025-07-18",11050.0,12183.33,11050.0,12183.33,3100],["2025-07-21",11144.44,11144.44,11050.0,11050.0,200],["2025-07-22",11144.44,11144.44,11144.44,11144.44,0],["2025-07-23",11900.0,11900.0,11900.0,11900.0,100],["2025-07-24",12561.11,12561.11,12561.11,12561.11,100],["2025-07-25",11050.0,11050.0,10955.56,10955.56,300],["2025-07-28",12372.22,12372.22,11050.0,12183.33,400],["2025-07-29",11711.11,12183.33,11711.11,12183.33,200],["2025-07-30",12655.56,12655.56,10577.78,12088.89,33000],["2025-07-31",12088.89,12088.89,12088.89,12088.89,2500],["2025-08-01",13883.33,13883.33,13883.33,13883.33,100],["2025-08-04",13883.33,13883.33,13883.33,13883.33,0],["2025-08-05",11805.56,11805.56,11805.56,11805.56,4500],["2025-08-06",11805.56,11805.56,11805.56,11805.56,0],["2025-08-07",13316.67,13316.67,13316.67,13316.67,100],["2025-08-08",13505.56,13505.56,13505.56,13505.56,100],["2025-08-11",13316.67,13316.67,13316.67,13316.67,300],["2025-08-12",13316.67,13316.67,13316.67,13316.67,0],["2025-08-13",13316.67,13316.67,13316.67,13316.67,0],["2025-08-14",13316.67,13316.67,13316.67,13316.67,0],["2025-08-15",13316.67,13316.67,13316.67,13316.67,0],["2025-08-18",12938.89,14922.22,12938.89,14922.22,1900],["2025-08-19",14166.67,15300.0,14166.67,15300.0,51500],["2025-08-20",17000.0,17000.0,17000.0,17000.0,100],["2025-08-21",19550.0,19550.0,19361.11,19361.11,200],["2025-08-22",19455.56,19455.56,19455.56,19455.56,0],["2025-08-25",16622.22,16622.22,16622.22,16622.22,100],["2025-08-26",14166.67,14166.67,14166.67,14166.67,1100],["2025-08-27",16244.44,16244.44,16244.44,16244.44,100],["2025-08-28",17472.22,17472.22,17472.22,17472.22,100],["2025-08-29",20022.22,20022.22,20022.22,20022.22,100],["2025-09-03",20022.22,20022.22,20022.22,20022.22,0],["2025-09-04",20022.22,20022.22,20022.22,20022.22,0],["2025-09-05",20022.22,20022.22,20022.22,20022.22,0],["2025-09-08",20022.22,20022.22,20022.22,20022.22,0],["2025-09-09",17094.44,22950.0,17094.44,22950.0,300],["2025-09-10",22855.56,22855.56,20777.78,20777.78,500],["2025-09-11",24272.22,24272.22,24272.22,24272.22,200],["2025-09-12",21722.22,21722.22,21722.22,21722.22,200],["2025-09-15",24933.33,24933.33,23611.11,23611.11,600],["2025-09-16",23800.0,23800.0,23800.0,23800.0,0],["2025-09-17",23800.0,23800.0,23800.0,23800.0,0],["2025-09-18",23800.0,23800.0,23800.0,23800.0,0],["2025-09-19",23800.0,23800.0,23800.0,23800.0,0],["2025-09-22",27294.44,27294.44,24555.56,24555.56,200],["2025-09-23",25972.22,25972.22,25972.22,25972.22,0],["2025-09-24",25972.22,25972.22,25972.22,25972.22,0],["2025-09-25",25972.22,25972.22,25972.22,25972.22,0],["2025-09-26",25972.22,25972.22,25972.22,25972.22,0],["2025-09-29",25972.22,25972.22,25972.22,25972.22,0],["2025-09-30",25972.22,25972.22,25972.22,25972.22,0],["2025-10-01",25972.22,25972.22,25972.22,25972.22,0],["2025-10-02",23611.11,25500.0,23611.11,25027.78,1200],["2025-10-03",24933.33,24933.33,24933.33,24933.33,0],["2025-10-06",24933.33,24933.33,24933.33,24933.33,0],["2025-10-07",28616.67,28616.67,28616.67,28616.67,100],["2025-10-08",28616.67,28616.67,28616.67,28616.67,0],["2025-10-09",32866.67,32866.67,32866.67,32866.67,100],["2025-10-10",32866.67,32866.67,32866.67,32866.67,0],["2025-10-13",27955.56,27955.56,27955.56,27955.56,100],["2025-10-14",23800.0,23800.0,23800.0,23800.0,100],["2025-10-15",20305.56,20305.56,20305.56,20305.56,300],["2025-10-16",17377.78,17377.78,17283.33,17283.33,200],["2025-10-17",14922.22,14922.22,14922.22,14922.22,2600],["2025-10-20",13222.22,13222.22,13222.22,13222.22,100],["2025-10-21",13222.22,13222.22,13222.22,13222.22,0],["2025-10-22",11333.33,11333.33,11333.33,11333.33,400],["2025-10-23",10388.89,11333.33,10388.89,11333.33,200],["2025-10-24",9444.44,12466.67,9444.44,12372.22,5200],["2025-10-27",12088.89,12088.89,12088.89,12088.89,500],["2025-10-28",12277.78,12277.78,12277.78,12277.78,1500],["2025-10-29",12277.78,12277.78,12277.78,12277.78,0],["2025-10-30",14072.22,14072.22,14072.22,14072.22,100],["2025-10-31",14072.22,14072.22,14072.22,14072.22,100],["2025-11-03",11994.44,11994.44,11994.44,11994.44,1700],["2025-11-04",11994.44,13788.89,10766.67,13788.89,1000],["2025-11-05",14355.56,14355.56,11711.11,14261.11,2800],["2025-11-06",11900.0,14166.67,11805.56,11805.56,3200],["2025-11-07",11333.33,11805.56,11333.33,11805.56,3500],["2025-11-10",11616.67,11805.56,11050.0,11805.56,1000],["2025-11-11",11522.22,12183.33,11522.22,12183.33,1000],["2025-11-12",11616.67,12088.89,11616.67,11616.67,5400],["2025-11-13",11994.44,11994.44,11994.44,11994.44,2500],["2025-11-14",11994.44,11994.44,11994.44,11994.44,0],["2025-11-17",11522.22,11900.0,11522.22,11900.0,700],["2025-11-18",11900.0,11900.0,11900.0,11900.0,200],["2025-11-19",11994.44,11994.44,11994.44,11994.44,100],["2025-11-20",11994.44,11994.44,11994.44,11994.44,200],["2025-11-21",11994.44,11994.44,11994.44,11994.44,0],["2025-11-24",11050.0,12183.33,11050.0,12183.33,2600],["2025-11-25",12088.89,12088.89,12088.89,12088.89,0],["2025-11-26",12088.89,13222.22,12088.89,13222.22,400],["2025-11-27",11994.44,11994.44,11994.44,11994.44,200],["2025-11-28",11994.44,11994.44,11994.44,11994.44,300],["2025-12-01",13222.22,13222.22,13222.22,13222.22,100],["2025-12-02",13222.22,13222.22,13222.22,13222.22,0],["2025-12-03",13222.22,13222.22,13222.22,13222.22,0],["2025-12-04",12088.89,12277.78,12088.89,12277.78,1400],["2025-12-05",12088.89,12088.89,12088.89,12088.89,200],["2025-12-08",12088.89,12088.89,12088.89,12088.89,0],["2025-12-09",12088.89,12088.89,12088.89,12088.89,0],["2025-12-10",11994.44,13411.11,11994.44,13411.11,1100],["2025-12-11",12088.89,12088.89,12088.89,12088.89,100],["2025-12-12",11616.67,11711.11,11616.67,11711.11,200],["2025-12-15",11711.11,11711.11,11711.11,11711.11,1800],["2025-12-16",12844.44,12844.44,12844.44,12844.44,100],["2025-12-17",11522.22,11994.44,11333.33,11994.44,600],["2025-12-18",13033.33,13033.33,11616.67,11616.67,500],["2025-12-19",12088.89,12183.33,12088.89,12183.33,600],["2025-12-22",12088.89,12088.89,12088.89,12088.89,0],["2025-12-23",11994.44,12750.0,11994.44,12750.0,500],["2025-12-24",11994.44,13977.78,11994.44,13222.22,4400],["2025-12-25",11994.44,11994.44,11994.44,11994.44,300],["2025-12-26",11994.44,11994.44,11994.44,11994.44,0],["2025-12-29",10483.33,10483.33,10388.89,10388.89,500],["2025-12-30",11900.0,11900.0,11900.0,11900.0,2300],["2025-12-31",13600.0,13600.0,12655.56,12655.56,1200],["2026-01-05",11994.44,11994.44,11994.44,11994.44,100],["2026-01-06",13411.11,13788.89,11333.33,13788.89,2800],["2026-01-07",13600.0,13600.0,11900.0,13600.0,600],["2026-01-08",14261.11,14261.11,14261.11,14261.11,100],["2026-01-09",14261.11,14261.11,14261.11,14261.11,0],["2026-01-12",14544.44,14544.44,14544.44,14544.44,100],["2026-01-13",16055.56,16055.56,16055.56,16055.56,100],["2026-01-14",16055.56,16055.56,16055.56,16055.56,0],["2026-01-15",16055.56,16055.56,16055.56,16055.56,0],["2026-01-16",16055.56,16055.56,16055.56,16055.56,0],["2026-01-19",13694.44,13694.44,13694.44,13694.44,800],["2026-01-20",15394.44,15394.44,14544.44,14544.44,500],["2026-01-21",14733.33,14733.33,14733.33,14733.33,0],["2026-01-22",14733.33,14733.33,14733.33,14733.33,0],["2026-01-23",14638.89,14638.89,14638.89,14638.89,100],["2026-01-26",15111.11,15111.11,15111.11,15111.11,100],["2026-01-27",15111.11,15111.11,15111.11,15111.11,0],["2026-01-28",12844.44,17377.78,12844.44,17000.0,1000],["2026-01-29",15394.44,15394.44,15394.44,15394.44,0],["2026-01-30",16905.56,16905.56,16905.56,16905.56,100],["2026-02-02",16905.56,16905.56,16905.56,16905.56,200],["2026-02-03",16905.56,16905.56,16905.56,16905.56,0],["2026-02-04",16905.56,16905.56,16905.56,16905.56,0],["2026-02-05",16905.56,16905.56,16905.56,16905.56,0],["2026-02-06",16905.56,16905.56,16905.56,16905.56,0],["2026-02-09",16905.56,16905.56,16905.56,16905.56,0],["2026-02-10",16905.56,16905.56,16905.56,16905.56,0],["2026-02-11",16905.56,16905.56,16905.56,16905.56,0],["2026-02-12",16905.56,16905.56,16905.56,16905.56,0],["2026-02-13",16905.56,16905.56,16905.56,16905.56,0],["2026-02-23",14450.0,16811.11,14450.0,16811.11,600],["2026-02-24",14922.22,17000.0,14922.22,16622.22,1300],["2026-02-25",16905.56,16905.56,16905.56,16905.56,100],["2026-02-26",16811.11,16811.11,16055.56,16055.56,1300],["2026-02-27",16150.0,16150.0,16150.0,16150.0,0],["2026-03-02",15961.11,18511.11,13788.89,13788.89,7600],["2026-03-03",15394.44,15394.44,15394.44,15394.44,0],["2026-03-04",13222.22,13222.22,13127.78,13222.22,1800],["2026-03-05",13222.22,13222.22,13222.22,13222.22,0],["2026-03-06",13222.22,13222.22,13222.22,13222.22,0],["2026-03-09",13222.22,13222.22,13222.22,13222.22,0],["2026-03-10",13222.22,13694.44,13222.22,13694.44,400],["2026-03-11",13505.56,13505.56,13505.56,13505.56,0],["2026-03-12",13222.22,13222.22,13222.22,13222.22,900],["2026-03-13",13222.22,13222.22,13222.22,13222.22,0],["2026-03-16",11427.78,11427.78,11427.78,11427.78,200],["2026-03-17",11427.78,11427.78,11427.78,11427.78,0],["2026-03-18",13033.33,13127.78,13033.33,13127.78,700],["2026-03-19",12750.0,13127.78,12750.0,13127.78,800],["2026-03-20",13033.33,13033.33,13033.33,13033.33,500],["2026-03-23",13033.33,13033.33,13033.33,13033.33,100],["2026-03-24",13033.33,13033.33,13033.33,13033.33,0],["2026-03-25",11900.0,11900.0,11900.0,11900.0,500],["2026-03-26",11900.0,11900.0,11900.0,11900.0,0],["2026-03-27",13127.78,13600.0,13127.78,13600.0,600],["2026-03-30",13411.11,13411.11,12750.0,13316.67,3300],["2026-03-31",12844.44,12844.44,12844.44,12844.44,0],["2026-04-01",12844.44,12844.44,12844.44,12844.44,100],["2026-04-02",12844.44,12844.44,12844.44,12844.44,0],["2026-04-03",12844.44,12844.44,12844.44,12844.44,100],["2026-04-06",12844.44,12844.44,12844.44,12844.44,0],["2026-04-07",12844.44,12844.44,12844.44,12844.44,0],["2026-04-08",12844.44,12844.44,12844.44,12844.44,0],["2026-04-09",12844.44,12844.44,12844.44,12844.44,0],["2026-04-10",12844.44,12844.44,12844.44,12844.44,0],["2026-04-13",12844.44,12844.44,12844.44,12844.44,0],["2026-04-14",12844.44,12844.44,12844.44,12844.44,0],["2026-04-15",12844.44,12844.44,12844.44,12844.44,0],["2026-04-16",12844.44,12844.44,12844.44,12844.44,0],["2026-04-17",12655.56,12655.56,12655.56,12655.56,100],["2026-04-20",12655.56,12655.56,12655.56,12655.56,0],["2026-04-21",13127.78,14544.44,13127.78,14544.44,1600],["2026-04-22",13222.22,13222.22,13222.22,13222.22,0],["2026-04-23",13222.22,13222.22,13222.22,13222.22,0],["2026-04-24",14922.22,14922.22,13222.22,13222.22,1100],["2026-04-28",13411.11,13411.11,13411.11,13411.11,0],["2026-04-29",14450.0,14450.0,14450.0,14450.0,100],["2026-05-04",14450.0,14450.0,14450.0,14450.0,0],["2026-05-05",14450.0,14450.0,14450.0,14450.0,0],["2026-05-06",14450.0,14450.0,14450.0,14450.0,0],["2026-05-07",14450.0,14450.0,14450.0,14450.0,0],["2026-05-08",13977.78,13977.78,13977.78,13977.78,100],["2026-05-11",11994.44,14072.22,11900.0,14072.22,1100],["2026-05-12",13694.44,13694.44,13694.44,13694.44,100],["2026-05-13",13694.44,13694.44,13694.44,13694.44,0],["2026-05-14",13694.44,13694.44,13694.44,13694.44,0],["2026-05-15",13694.44,13694.44,13694.44,13694.44,0],["2026-05-18",13694.44,13694.44,13694.44,13694.44,0],["2026-05-19",13694.44,13694.44,13694.44,13694.44,0],["2026-05-20",13694.44,13694.44,13694.44,13694.44,0],["2026-05-21",13694.44,13694.44,13694.44,13694.44,0],["2026-05-22",13694.44,13694.44,13694.44,13694.44,0],["2026-05-25",13694.44,13694.44,13694.44,13694.44,0],["2026-05-26",13694.44,13694.44,13694.44,13694.44,0],["2026-05-27",13694.44,13694.44,13694.44,13694.44,0],["2026-05-28",13694.44,13694.44,13694.44,13694.44,0],["2026-05-29",13694.44,13694.44,13694.44,13694.44,0],["2026-06-01",13694.44,13694.44,13694.44,13694.44,0],["2026-06-02",13694.44,13694.44,13694.44,13694.44,0],["2026-06-03",13694.44,13694.44,13694.44,13694.44,0],["2026-06-04",13694.44,13694.44,13694.44,13694.44,0],["2026-06-05",13694.44,13694.44,13694.44,13694.44,0],["2026-06-08",13694.44,13694.44,13694.44,13694.44,0],["2026-06-09",11805.56,11805.56,11805.56,11805.56,100],["2026-06-10",11805.56,11900.0,11805.56,11900.0,300],["2026-06-11",11805.56,11805.56,11805.56,11805.56,0],["2026-06-12",11805.56,11805.56,11805.56,11805.56,0],["2026-06-15",11805.56,11805.56,11805.56,11805.56,100],["2026-06-16",11805.56,11805.56,11805.56,11805.56,0],["2026-06-17",11805.56,11805.56,11805.56,11805.56,0],["2026-06-18",11805.56,11805.56,11805.56,11805.56,0],["2026-06-19",11805.56,11805.56,11805.56,11805.56,0],["2026-06-22",11805.56,11805.56,11805.56,11805.56,0],["2026-06-23",11805.56,11805.56,11805.56,11805.56,0],["2026-06-24",11805.56,11805.56,11805.56,11805.56,0],["2026-06-25",11805.56,11805.56,11805.56,11805.56,0],["2026-06-26",11805.56,11805.56,11805.56,11805.56,0],["2026-06-29",11805.56,11805.56,11805.56,11805.56,0],["2026-06-30",11805.56,11805.56,11805.56,11805.56,0],["2026-07-01",11805.56,11805.56,11805.56,11805.56,0],["2026-07-02",10577.78,10577.78,10105.56,10200.0,4100],["2026-07-03",10200.0,10200.0,10200.0,10200.0,0],["2026-07-06",11711.11,11711.11,11711.11,11711.11,100],["2026-07-07",11711.11,11711.11,11711.11,11711.11,0],["2026-07-08",11711.11,11711.11,11711.11,11711.11,0],["2026-07-09",11711.11,11711.11,11711.11,11711.11,0],["2026-07-10",11711.11,11711.11,11711.11,11711.11,0],["2026-07-13",11711.11,11711.11,11711.11,11711.11,0],["2026-07-14",11711.11,11711.11,11711.11,11711.11,0],["2026-07-15",10105.56,10105.56,10105.56,10105.56,100],["2026-07-16",10105.56,10105.56,10105.56,10105.56,100],["2026-07-17",10105.56,10105.56,10105.56,10105.56,0],["2026-07-20",11616.67,11616.67,11616.67,11616.67,500],["2026-07-21",11616.67,11616.67,11616.67,11616.67,0],["2026-07-22",11616.67,11616.67,11616.67,11616.67,0],["2026-07-23",11616.67,11616.67,11616.67,11616.67,0],["2026-07-24",11805.56,11805.56,11805.56,11805.56,300],["2026-07-27",11805.56,11805.56,11805.56,11805.56,0],["2026-07-28",11805.56,11805.56,11805.56,11805.56,0],["2026-07-29",11805.56,11805.56,11805.56,11805.56,0],["2026-07-30",12277.78,12277.78,12277.78,12277.78,200],["2026-07-31",12277.78,12277.78,12277.78,12277.78,0],["2026-08-03",12277.78,12277.78,12277.78,12277.78,0],["2026-08-04",12277.78,12277.78,12277.78,12277.78,0],["2026-08-05",12277.78,12277.78,12277.78,12277.78,0],["2026-08-06",12277.78,12277.78,12277.78,12277.78,0],["2026-08-07",12277.78,12277.78,12277.78,12277.78,0],["2026-08-10",12277.78,12277.78,12277.78,12277.78,0],["2026-08-11",12277.78,12277.78,12277.78,12277.78,0],["2026-08-12",12277.78,12277.78,12277.78,12277.78,200],["2026-08-13",12277.78,12277.78,12277.78,12277.78,0],["2026-08-14",12277.78,12277.78,12277.78,12277.78,0],["2026-08-17",12277.78,12277.78,12277.78,12277.78,0],["2026-08-18",12277.78,12277.78,12277.78,12277.78,0],["2026-08-19",12277.78,12277.78,12277.78,12277.78,0],["2026-08-20",12277.78,12277.78,12277.78,12277.78,0],["2026-08-21",12277.78,12277.78,12277.78,12277.78,0],["2026-08-24",12277.78,12277.78,12277.78,12277.78,0],["2026-08-25",10483.33,10483.33,10483.33,10483.33,200],["2026-08-26",10483.33,10483.33,10483.33,10483.33,0],["2026-08-27",10483.33,10483.33,10483.33,10483.33,0],["2026-08-28",10483.33,10483.33,10483.33,10483.33,0],["2026-09-03",11805.56,11994.44,11805.56,11994.44,900],["2026-09-04",11900.0,11900.0,11900.0,11900.0,0],["2026-09-07",11900.0,11900.0,11900.0,11900.0,0],["2026-09-08",11900.0,11900.0,11900.0,11900.0,0],["2026-09-09",11900.0,11900.0,11900.0,11900.0,0],["2026-09-10",11900.0,11900.0,11900.0,11900.0,0],["2026-09-11",11900.0,11900.0,11900.0,11900.0,0],["2026-09-14",11900.0,11900.0,11900.0,11900.0,0],["2026-09-15",11900.0,11900.0,11900.0,11900.0,0],["2026-09-16",11900.0,11900.0,11900.0,11900.0,0],["2026-09-17",11900.0,11900.0,11900.0,11900.0,0],["2026-09-18",11900.0,11900.0,11900.0,11900.0,0],["2026-09-21",11900.0,11900.0,11900.0,11900.0,0],["2026-09-22",11900.0,11900.0,11900.0,11900.0,0],["2026-09-23",11900.0,11900.0,11900.0,11900.0,0],["2026-09-24",11900.0,11900.0,11900.0,11900.0,0],["2026-09-25",11900.0,11900.0,11900.0,11900.0,0],["2026-09-28",11900.0,11900.0,11900.0,11900.0,0],["2026-09-29",11900.0,11900.0,11900.0,11900.0,0],["2026-09-30",11900.0,11900.0,11900.0,11900.0,0],["2026-10-01",11900.0,11900.0,11900.0,11900.0,0],["2026-10-02",11900.0,11900.0,11900.0,11900.0,0],["2026-10-05",11900.0,11900.0,11900.0,11900.0,0],["2026-10-06",11900.0,11900.0,11900.0,11900.0,0],["2026-10-07",12800.0,13600.0,12800.0,13600.0,700],["2026-10-08",13200.0,13200.0,13200.0,13200.0,0],["2026-10-09",14800.0,14800.0,14800.0,14800.0,100],["2026-10-12",16800.0,16800.0,16800.0,16800.0,100]]}