{"sym":"PMP","index":false,"bars":[["2015-09-22",8059.18,8059.18,6213.85,6590.45,33200],["2015-09-23",6590.45,7230.66,6590.45,7230.66,3500],["2015-09-24",6552.79,7343.64,6552.79,7343.64,600],["2015-09-25",6628.11,6628.11,6628.11,6628.11,8300],["2015-09-28",6213.85,6251.51,6213.85,6251.51,1500],["2015-09-29",6025.55,6402.15,6025.55,6402.15,1600],["2015-09-30",6402.15,6402.15,6402.15,6402.15,0],["2015-10-01",6402.15,6402.15,6402.15,6402.15,0],["2015-10-02",6402.15,6402.15,6402.15,6402.15,0],["2015-10-05",5912.57,5912.57,5912.57,5912.57,700],["2015-10-06",6326.83,6326.83,6326.83,6326.83,100],["2015-10-07",6025.55,6025.55,6025.55,6025.55,2000],["2015-10-08",6025.55,6025.55,6025.55,6025.55,0],["2015-10-09",6025.55,6025.55,6025.55,6025.55,0],["2015-10-12",6025.55,6025.55,6025.55,6025.55,200],["2015-10-13",5837.25,5837.25,5837.25,5837.25,6600],["2015-10-14",5724.27,5724.27,5724.27,5724.27,4100],["2015-10-15",5724.27,5724.27,5724.27,5724.27,3400],["2015-10-16",5724.27,5724.27,5724.27,5724.27,0],["2015-10-19",5724.27,5724.27,5460.66,5460.66,9000],["2015-10-20",5686.61,5686.61,5272.36,5272.36,7300],["2015-10-21",5498.32,5498.32,5498.32,5498.32,1000],["2015-10-22",5724.27,5724.27,5724.27,5724.27,600],["2015-10-23",5724.27,5724.27,5724.27,5724.27,0],["2015-10-26",5498.32,5498.32,5460.66,5498.32,12800],["2015-10-27",5498.32,5498.32,5498.32,5498.32,0],["2015-10-28",5498.32,5498.32,5498.32,5498.32,0],["2015-10-29",5498.32,5498.32,5498.32,5498.32,0],["2015-10-30",5498.32,5498.32,5498.32,5498.32,0],["2015-11-02",5498.32,5498.32,5498.32,5498.32,0],["2015-11-03",5498.32,5498.32,5498.32,5498.32,0],["2015-11-04",5460.66,5460.66,5385.34,5385.34,1800],["2015-11-05",5385.34,5385.34,5385.34,5385.34,2000],["2015-11-06",5460.66,5460.66,5460.66,5460.66,1000],["2015-11-09",5498.32,5535.98,5385.34,5385.34,4200],["2015-11-10",5385.34,5385.34,5385.34,5385.34,2000],["2015-11-11",5385.34,5385.34,5385.34,5385.34,3500],["2015-11-12",5385.34,5385.34,5385.34,5385.34,0],["2015-11-13",5347.68,5385.34,5347.68,5385.34,2700],["2015-11-16",5385.34,5385.34,5385.34,5385.34,0],["2015-11-17",5423.0,5423.0,5423.0,5423.0,500],["2015-11-18",5423.0,5423.0,5423.0,5423.0,0],["2015-11-19",5423.0,5423.0,5423.0,5423.0,0],["2015-11-20",5423.0,5423.0,5423.0,5423.0,0],["2015-11-23",5385.34,5385.34,5385.34,5385.34,300],["2015-11-24",5385.34,5385.34,5385.34,5385.34,0],["2015-11-25",5347.68,5347.68,5347.68,5347.68,300],["2015-11-26",5347.68,5347.68,5347.68,5347.68,0],["2015-11-27",5347.68,5347.68,5347.68,5347.68,0],["2015-11-30",5347.68,5347.68,5347.68,5347.68,0],["2015-12-01",5347.68,5347.68,5347.68,5347.68,0],["2015-12-02",5310.02,5310.02,5310.02,5310.02,1500],["2015-12-03",5310.02,5310.02,5310.02,5310.02,0],["2015-12-04",5310.02,5310.02,5310.02,5310.02,0],["2015-12-07",5310.02,5310.02,5310.02,5310.02,0],["2015-12-08",5310.02,5310.02,5310.02,5310.02,500],["2015-12-09",5310.02,5310.02,5310.02,5310.02,0],["2015-12-10",5310.02,5310.02,5310.02,5310.02,0],["2015-12-11",5310.02,5310.02,5310.02,5310.02,0],["2015-12-14",5310.02,5310.02,5310.02,5310.02,0],["2015-12-15",5310.02,5310.02,5310.02,5310.02,0],["2015-12-16",5310.02,5310.02,5310.02,5310.02,0],["2015-12-17",5310.02,5310.02,5310.02,5310.02,0],["2015-12-18",5310.02,5310.02,5310.02,5310.02,0],["2015-12-21",5310.02,5310.02,5310.02,5310.02,0],["2015-12-22",5310.02,5310.02,5310.02,5310.02,0],["2015-12-23",5310.02,5310.02,5310.02,5310.02,0],["2015-12-24",5310.02,5310.02,5310.02,5310.02,0],["2015-12-25",5310.02,5310.02,5310.02,5310.02,0],["2015-12-28",5310.02,5310.02,5310.02,5310.02,0],["2015-12-29",5310.02,5310.02,5310.02,5310.02,0],["2015-12-30",5272.36,5272.36,5272.36,5272.36,300],["2015-12-31",5272.36,5272.36,5272.36,5272.36,0],["2016-01-04",5272.36,5272.36,5272.36,5272.36,0],["2016-01-05",5272.36,5272.36,5272.36,5272.36,0],["2016-01-06",5272.36,5272.36,5272.36,5272.36,0],["2016-01-07",5272.36,5272.36,5272.36,5272.36,0],["2016-01-08",5272.36,5272.36,5272.36,5272.36,0],["2016-01-11",5272.36,5272.36,5272.36,5272.36,0],["2016-01-12",5272.36,5272.36,5272.36,5272.36,0],["2016-01-13",5799.59,5799.59,5799.59,5799.59,500],["2016-01-14",5799.59,5799.59,5799.59,5799.59,0],["2016-01-15",5799.59,5799.59,5799.59,5799.59,0],["2016-01-18",5799.59,5799.59,5799.59,5799.59,0],["2016-01-19",5799.59,5799.59,5799.59,5799.59,0],["2016-01-20",5799.59,5799.59,5799.59,5799.59,0],["2016-01-21",5799.59,5799.59,5799.59,5799.59,0],["2016-01-22",5799.59,5799.59,5799.59,5799.59,0],["2016-01-25",5799.59,5799.59,5799.59,5799.59,0],["2016-01-26",5648.96,5648.96,5460.66,5460.66,8000],["2016-01-27",5272.36,5272.36,5272.36,5272.36,1200],["2016-01-28",5272.36,5272.36,5272.36,5272.36,500],["2016-01-29",5272.36,5272.36,5272.36,5272.36,0],["2016-02-01",5498.32,5498.32,5498.32,5498.32,1000],["2016-02-02",5498.32,5498.32,5498.32,5498.32,0],["2016-02-03",5498.32,5498.32,5498.32,5498.32,0],["2016-02-04",5498.32,5498.32,5498.32,5498.32,0],["2016-02-05",5498.32,5498.32,5498.32,5498.32,0],["2016-02-15",5498.32,5498.32,5498.32,5498.32,0],["2016-02-16",5498.32,5498.32,5498.32,5498.32,0],["2016-02-17",5498.32,5498.32,5498.32,5498.32,0],["2016-02-18",5498.32,5498.32,5498.32,5498.32,0],["2016-02-19",5272.36,5272.36,5272.36,5272.36,400],["2016-02-22",5272.36,5272.36,5272.36,5272.36,0],["2016-02-23",5272.36,5272.36,5272.36,5272.36,0],["2016-02-24",5423.0,5423.0,5423.0,5423.0,1000],["2016-02-25",5423.0,5423.0,5423.0,5423.0,0],["2016-02-26",5423.0,5423.0,5423.0,5423.0,0],["2016-02-29",5423.0,5423.0,5423.0,5423.0,0],["2016-03-01",5423.0,5423.0,5423.0,5423.0,0],["2016-03-02",5423.0,5423.0,5423.0,5423.0,0],["2016-03-03",5423.0,5423.0,5423.0,5423.0,0],["2016-03-04",5423.0,5423.0,5423.0,5423.0,0],["2016-03-07",5423.0,5423.0,5423.0,5423.0,0],["2016-03-08",5423.0,5423.0,5423.0,5423.0,0],["2016-03-09",5423.0,5423.0,5423.0,5423.0,700],["2016-03-10",5423.0,5498.32,5423.0,5498.32,1800],["2016-03-11",5498.32,5498.32,5498.32,5498.32,0],["2016-03-14",5498.32,5498.32,5498.32,5498.32,0],["2016-03-15",5460.66,5460.66,5460.66,5460.66,100],["2016-03-16",5460.66,5460.66,5460.66,5460.66,0],["2016-03-17",5460.66,5460.66,5460.66,5460.66,0],["2016-03-18",5385.34,5385.34,5385.34,5385.34,1100],["2016-03-21",5423.0,5423.0,5423.0,5423.0,300],["2016-03-22",5423.0,5423.0,5423.0,5423.0,100],["2016-03-23",5423.0,5423.0,5423.0,5423.0,0],["2016-03-24",5423.0,5423.0,5423.0,5423.0,0],["2016-03-25",5460.66,5460.66,5460.66,5460.66,200],["2016-03-28",5460.66,5460.66,5460.66,5460.66,0],["2016-03-29",5460.66,5460.66,5460.66,5460.66,900],["2016-03-30",5460.66,5460.66,5460.66,5460.66,0],["2016-03-31",5460.66,5460.66,5460.66,5460.66,2500],["2016-04-01",5460.66,5460.66,5460.66,5460.66,1000],["2016-04-04",5460.66,5460.66,5460.66,5460.66,0],["2016-04-05",5460.66,5460.66,5460.66,5460.66,0],["2016-04-06",5460.66,5460.66,5460.66,5460.66,0],["2016-04-07",5460.66,5460.66,5460.66,5460.66,0],["2016-04-08",5460.66,5460.66,5460.66,5460.66,0],["2016-04-11",5648.96,5648.96,5648.96,5648.96,1800],["2016-04-12",5648.96,5648.96,5648.96,5648.96,0],["2016-04-13",5837.25,5837.25,5686.61,5686.61,2000],["2016-04-14",5686.61,5686.61,5686.61,5686.61,0],["2016-04-15",5724.27,5724.27,5724.27,5724.27,500],["2016-04-19",5724.27,5724.27,5724.27,5724.27,0],["2016-04-20",5724.27,5724.27,5724.27,5724.27,0],["2016-04-21",5724.27,5724.27,5724.27,5724.27,0],["2016-04-22",5724.27,5724.27,5724.27,5724.27,0],["2016-04-25",5460.66,5460.66,5460.66,5460.66,400],["2016-04-26",5460.66,5460.66,5460.66,5460.66,0],["2016-04-27",5950.23,5987.89,5950.23,5987.89,1400],["2016-04-28",6025.55,6025.55,6025.55,6025.55,1000],["2016-04-29",6025.55,6025.55,6025.55,6025.55,0],["2016-05-04",5950.23,5950.23,5950.23,5950.23,500],["2016-05-05",6025.55,6025.55,6025.55,6025.55,100],["2016-05-06",6025.55,6138.53,6025.55,6138.53,1300],["2016-05-09",6025.55,6025.55,6025.55,6025.55,200],["2016-05-10",6025.55,6025.55,6025.55,6025.55,0],["2016-05-11",6025.55,6025.55,6025.55,6025.55,0],["2016-05-12",6025.55,6025.55,6025.55,6025.55,0],["2016-05-13",6025.55,6025.55,6025.55,6025.55,0],["2016-05-16",6025.55,6025.55,6025.55,6025.55,0],["2016-05-17",6025.55,6025.55,6025.55,6025.55,0],["2016-05-18",6025.55,6025.55,6025.55,6025.55,0],["2016-05-19",6025.55,6025.55,6025.55,6025.55,0],["2016-05-20",5423.0,5423.0,5423.0,5423.0,100],["2016-05-23",5950.23,5950.23,5950.23,5950.23,100],["2016-05-24",6326.83,6326.83,6100.87,6326.83,800],["2016-05-25",6326.83,6326.83,6326.83,6326.83,0],["2016-05-26",6326.83,6326.83,6326.83,6326.83,800],["2016-05-27",6326.83,6326.83,6326.83,6326.83,0],["2016-05-30",6326.83,6326.83,6326.83,6326.83,1000],["2016-05-31",6213.85,6326.83,6138.53,6326.83,2900],["2016-06-01",6439.81,6439.81,6439.81,6439.81,1600],["2016-06-02",6590.45,6590.45,6590.45,6590.45,3000],["2016-06-03",6628.11,6703.43,6628.11,6703.43,1400],["2016-06-06",6778.75,6778.75,6778.75,6778.75,900],["2016-06-07",6778.75,6778.75,6778.75,6778.75,0],["2016-06-08",6778.75,6778.75,6778.75,6778.75,0],["2016-06-09",6477.47,6477.47,6477.47,6477.47,2500],["2016-06-10",6477.47,6477.47,6477.47,6477.47,0],["2016-06-13",6778.75,6778.75,6665.77,6703.43,4500],["2016-06-14",6741.09,6741.09,6741.09,6741.09,200],["2016-06-15",6908.57,6908.57,6782.96,6866.7,7100],["2016-06-16",6866.7,6866.7,6866.7,6866.7,0],["2016-06-17",6866.7,6866.7,6866.7,6866.7,0],["2016-06-20",6866.7,6866.7,6866.7,6866.7,0],["2016-06-21",6866.7,6866.7,6866.7,6866.7,0],["2016-06-22",6699.22,6699.22,6489.87,6489.87,1100],["2016-06-23",6280.52,6280.52,6280.52,6280.52,200],["2016-06-24",6196.77,6196.77,6196.77,6196.77,500],["2016-06-27",6196.77,6196.77,6196.77,6196.77,0],["2016-06-28",6280.52,6280.52,6280.52,6280.52,200],["2016-06-29",6280.52,6280.52,6280.52,6280.52,300],["2016-06-30",6280.52,6280.52,6280.52,6280.52,0],["2016-07-01",6280.52,6280.52,6280.52,6280.52,0],["2016-07-04",6280.52,6280.52,6280.52,6280.52,0],["2016-07-05",6489.87,6489.87,6489.87,6489.87,100],["2016-07-06",6364.26,6406.13,6280.52,6406.13,1400],["2016-07-07",6489.87,6531.74,6489.87,6531.74,7900],["2016-07-08",6280.52,6531.74,6280.52,6531.74,5100],["2016-07-11",7159.79,7159.79,6322.39,6657.35,300],["2016-07-12",6322.39,6489.87,6322.39,6489.87,600],["2016-07-13",6489.87,6489.87,6489.87,6489.87,0],["2016-07-14",6866.7,6866.7,6866.7,6866.7,100],["2016-07-15",6866.7,6866.7,6866.7,6866.7,0],["2016-07-18",6866.7,6866.7,6866.7,6866.7,0],["2016-07-19",6866.7,6866.7,6866.7,6866.7,0],["2016-07-20",6866.7,6866.7,6866.7,6866.7,0],["2016-07-21",6866.7,6866.7,6866.7,6866.7,0],["2016-07-22",6866.7,6866.7,6866.7,6866.7,0],["2016-07-25",6866.7,6866.7,6866.7,6866.7,0],["2016-07-26",6866.7,6866.7,6866.7,6866.7,0],["2016-07-27",6699.22,6699.22,6699.22,6699.22,2000],["2016-07-28",6699.22,6699.22,6699.22,6699.22,0],["2016-07-29",6699.22,6699.22,6699.22,6699.22,0],["2016-08-01",6406.13,6615.48,6406.13,6615.48,2300],["2016-08-02",6489.87,7076.05,6489.87,7076.05,600],["2016-08-03",6741.09,6741.09,6657.35,6657.35,4300],["2016-08-04",6657.35,6699.22,6615.48,6699.22,1700],["2016-08-05",6699.22,6699.22,6699.22,6699.22,0],["2016-08-08",6280.52,6280.52,6280.52,6280.52,100],["2016-08-09",6280.52,6280.52,6280.52,6280.52,0],["2016-08-10",6280.52,6280.52,6280.52,6280.52,0],["2016-08-11",6280.52,6280.52,6280.52,6280.52,0],["2016-08-12",6280.52,6280.52,6280.52,6280.52,0],["2016-08-15",6280.52,6280.52,6280.52,6280.52,0],["2016-08-16",6489.87,6489.87,6489.87,6489.87,200],["2016-08-17",6489.87,6489.87,6489.87,6489.87,0],["2016-08-18",6489.87,6489.87,6489.87,6489.87,0],["2016-08-19",6489.87,6489.87,6489.87,6489.87,0],["2016-08-22",6489.87,6489.87,6489.87,6489.87,0],["2016-08-23",6489.87,6489.87,6489.87,6489.87,0],["2016-08-24",6489.87,6489.87,6489.87,6489.87,0],["2016-08-25",6741.09,6741.09,6741.09,6741.09,1000],["2016-08-26",6741.09,6741.09,6741.09,6741.09,0],["2016-08-29",6741.09,6741.09,6741.09,6741.09,0],["2016-08-30",6741.09,6741.09,6741.09,6741.09,0],["2016-08-31",6741.09,6741.09,6741.09,6741.09,0],["2016-09-01",6741.09,6741.09,6741.09,6741.09,0],["2016-09-05",6406.13,6406.13,6406.13,6406.13,100],["2016-09-06",6406.13,6406.13,6406.13,6406.13,0],["2016-09-07",6406.13,6406.13,6406.13,6406.13,0],["2016-09-08",6406.13,6406.13,6406.13,6406.13,0],["2016-09-09",6406.13,6406.13,6406.13,6406.13,0],["2016-09-12",6406.13,6406.13,6406.13,6406.13,2600],["2016-09-13",6280.52,6280.52,6280.52,6280.52,100],["2016-09-14",6280.52,6280.52,6280.52,6280.52,0],["2016-09-15",6280.52,6280.52,6280.52,6280.52,100],["2016-09-16",6280.52,6280.52,6280.52,6280.52,0],["2016-09-19",6280.52,6280.52,6280.52,6280.52,0],["2016-09-20",6280.52,6280.52,6280.52,6280.52,0],["2016-09-21",6280.52,6280.52,6280.52,6280.52,0],["2016-09-22",6280.52,6280.52,6280.52,6280.52,0],["2016-09-23",6280.52,6280.52,6280.52,6280.52,0],["2016-09-26",6280.52,6280.52,6280.52,6280.52,0],["2016-09-27",6866.7,6866.7,6866.7,6866.7,200],["2016-09-28",6280.52,6824.83,6280.52,6406.13,1200],["2016-09-29",6657.35,6657.35,6406.13,6406.13,500],["2016-09-30",6531.74,6531.74,6406.13,6406.13,1100],["2016-10-03",6699.22,6782.96,6573.61,6782.96,4800],["2016-10-04",6782.96,7452.88,6782.96,7452.88,2200],["2016-10-05",6782.96,6782.96,6782.96,6782.96,1000],["2016-10-06",6782.96,7076.05,6657.35,7076.05,2700],["2016-10-07",7076.05,7076.05,7076.05,7076.05,0],["2016-10-10",6699.22,7034.18,6699.22,7034.18,200],["2016-10-11",6908.57,6908.57,6699.22,6699.22,200],["2016-10-12",6699.22,6699.22,6699.22,6699.22,100],["2016-10-13",6699.22,6699.22,6699.22,6699.22,0],["2016-10-14",6699.22,6699.22,6699.22,6699.22,0],["2016-10-17",6699.22,6699.22,6699.22,6699.22,0],["2016-10-18",6699.22,6699.22,6699.22,6699.22,1000],["2016-10-19",6699.22,6699.22,6699.22,6699.22,1600],["2016-10-20",7285.4,7285.4,7285.4,7285.4,100],["2016-10-21",7285.4,7285.4,7285.4,7285.4,0],["2016-10-24",7285.4,7285.4,7285.4,7285.4,0],["2016-10-25",7285.4,7285.4,7285.4,7285.4,0],["2016-10-26",7285.4,7285.4,7285.4,7285.4,0],["2016-10-27",7285.4,7285.4,7285.4,7285.4,0],["2016-10-28",7285.4,7285.4,7285.4,7285.4,100],["2016-10-31",7285.4,7285.4,7285.4,7285.4,0],["2016-11-01",7285.4,7285.4,7285.4,7285.4,0],["2016-11-02",7285.4,7285.4,7285.4,7285.4,0],["2016-11-03",6908.57,6908.57,6657.35,6866.7,4200],["2016-11-04",6866.7,6866.7,6866.7,6866.7,0],["2016-11-07",6866.7,6866.7,6866.7,6866.7,0],["2016-11-08",6866.7,6866.7,6866.7,6866.7,0],["2016-11-09",6866.7,6866.7,6866.7,6866.7,0],["2016-11-10",6908.57,6908.57,6908.57,6908.57,400],["2016-11-11",6908.57,6908.57,6908.57,6908.57,0],["2016-11-14",6908.57,6908.57,6908.57,6908.57,0],["2016-11-15",6908.57,6908.57,6908.57,6908.57,0],["2016-11-16",6741.09,6741.09,6741.09,6741.09,1000],["2016-11-17",6741.09,6741.09,6741.09,6741.09,0],["2016-11-18",6741.09,6741.09,6741.09,6741.09,0],["2016-11-21",6741.09,6741.09,6741.09,6741.09,0],["2016-11-22",6741.09,6741.09,6741.09,6741.09,0],["2016-11-23",6741.09,6741.09,6741.09,6741.09,0],["2016-11-24",6741.09,6741.09,6741.09,6741.09,0],["2016-11-25",6741.09,6741.09,6741.09,6741.09,0],["2016-11-28",6741.09,6741.09,6741.09,6741.09,0],["2016-11-29",6741.09,6741.09,6741.09,6741.09,0],["2016-11-30",6657.35,6657.35,6657.35,6657.35,100],["2016-12-01",6657.35,6657.35,6657.35,6657.35,0],["2016-12-02",6657.35,6657.35,6657.35,6657.35,0],["2016-12-05",6657.35,6657.35,6657.35,6657.35,0],["2016-12-06",6657.35,6657.35,6657.35,6657.35,0],["2016-12-07",6657.35,6657.35,6657.35,6657.35,0],["2016-12-08",7285.4,7285.4,7285.4,7285.4,100],["2016-12-09",7285.4,7285.4,7285.4,7285.4,0],["2016-12-12",7285.4,7285.4,7285.4,7285.4,0],["2016-12-13",6699.22,7076.05,6699.22,7076.05,2100],["2016-12-14",6657.35,6657.35,6657.35,6657.35,500],["2016-12-15",6657.35,6657.35,6657.35,6657.35,0],["2016-12-16",7285.4,7285.4,7285.4,7285.4,100],["2016-12-19",7285.4,7285.4,7285.4,7285.4,0],["2016-12-20",7285.4,7285.4,7285.4,7285.4,0],["2016-12-21",6657.35,6657.35,6657.35,6657.35,500],["2016-12-22",7117.92,7117.92,7117.92,7117.92,100],["2016-12-23",6657.35,6657.35,6657.35,6657.35,1000],["2016-12-26",6657.35,6657.35,6657.35,6657.35,0],["2016-12-27",6657.35,6657.35,6657.35,6657.35,0],["2016-12-28",6657.35,6657.35,6657.35,6657.35,0],["2016-12-29",6615.48,6615.48,6615.48,6615.48,500],["2016-12-30",6615.48,6615.48,6615.48,6615.48,500],["2017-01-03",6615.48,6615.48,6615.48,6615.48,1000],["2017-01-04",6615.48,6615.48,6615.48,6615.48,0],["2017-01-05",6615.48,6615.48,6615.48,6615.48,0],["2017-01-06",6615.48,6615.48,6615.48,6615.48,200],["2017-01-09",6615.48,6615.48,6615.48,6615.48,0],["2017-01-10",6615.48,6615.48,6615.48,6615.48,0],["2017-01-11",6615.48,6615.48,6615.48,6615.48,1000],["2017-01-12",6657.35,6657.35,6657.35,6657.35,300],["2017-01-13",6657.35,6657.35,6657.35,6657.35,0],["2017-01-16",6657.35,6657.35,6657.35,6657.35,0],["2017-01-17",6280.52,6280.52,6280.52,6280.52,100],["2017-01-18",6280.52,6280.52,6280.52,6280.52,1400],["2017-01-19",6280.52,6280.52,6280.52,6280.52,0],["2017-01-20",6280.52,6280.52,6280.52,6280.52,1000],["2017-01-23",6782.96,6782.96,6782.96,6782.96,300],["2017-01-24",6782.96,6782.96,6782.96,6782.96,100],["2017-01-25",6782.96,6782.96,6782.96,6782.96,200],["2017-02-02",6782.96,6782.96,6782.96,6782.96,200],["2017-02-03",6782.96,6782.96,6782.96,6782.96,0],["2017-02-06",6782.96,6782.96,6782.96,6782.96,0],["2017-02-07",6782.96,6782.96,6782.96,6782.96,0],["2017-02-08",6782.96,6782.96,6782.96,6782.96,0],["2017-02-09",6657.35,6741.09,6657.35,6741.09,600],["2017-02-10",6657.35,6699.22,6531.74,6699.22,2100],["2017-02-13",6699.22,6699.22,6699.22,6699.22,0],["2017-02-14",6657.35,6699.22,6657.35,6699.22,600],["2017-02-15",6699.22,6699.22,6699.22,6699.22,0],["2017-02-16",6699.22,6699.22,6699.22,6699.22,0],["2017-02-17",6699.22,6699.22,6699.22,6699.22,0],["2017-02-20",6699.22,6699.22,6699.22,6699.22,0],["2017-02-21",6699.22,7369.14,6615.48,6741.09,2400],["2017-02-22",7411.01,7411.01,7411.01,7411.01,100],["2017-02-23",7411.01,7411.01,7411.01,7411.01,0],["2017-02-24",6699.22,7201.66,6699.22,7201.66,1100],["2017-02-27",7201.66,7201.66,7201.66,7201.66,0],["2017-02-28",6699.22,6866.7,6615.48,6866.7,1600],["2017-03-01",6866.7,6866.7,6866.7,6866.7,0],["2017-03-02",6866.7,6866.7,6866.7,6866.7,0],["2017-03-03",6866.7,6866.7,6866.7,6866.7,0],["2017-03-06",6866.7,6866.7,6866.7,6866.7,0],["2017-03-07",6866.7,6866.7,6866.7,6866.7,0],["2017-03-08",6322.39,7034.18,6322.39,7034.18,1200],["2017-03-09",7034.18,7034.18,7034.18,7034.18,0],["2017-03-10",7034.18,7034.18,7034.18,7034.18,0],["2017-03-13",7034.18,7034.18,7034.18,7034.18,0],["2017-03-14",6992.31,6992.31,6824.83,6824.83,2200],["2017-03-15",6824.83,6824.83,6824.83,6824.83,0],["2017-03-16",6824.83,6824.83,6824.83,6824.83,0],["2017-03-17",6824.83,6824.83,6824.83,6824.83,0],["2017-03-20",6824.83,6824.83,6824.83,6824.83,0],["2017-03-21",6824.83,6824.83,6824.83,6824.83,1400],["2017-03-22",6824.83,6824.83,6824.83,6824.83,0],["2017-03-23",6824.83,6824.83,6824.83,6824.83,0],["2017-03-24",6824.83,6824.83,6824.83,6824.83,400],["2017-03-27",7117.92,7117.92,7117.92,7117.92,100],["2017-03-28",7117.92,7117.92,7117.92,7117.92,0],["2017-03-29",7117.92,7117.92,7117.92,7117.92,0],["2017-03-30",7117.92,7117.92,7117.92,7117.92,0],["2017-03-31",7117.92,7117.92,7117.92,7117.92,0],["2017-04-03",6908.57,6908.57,6908.57,6908.57,1000],["2017-04-04",6908.57,6908.57,6908.57,6908.57,1200],["2017-04-05",6950.44,6950.44,6950.44,6950.44,1200],["2017-04-07",6908.57,6908.57,6908.57,6908.57,300],["2017-04-10",6908.57,6908.57,6908.57,6908.57,0],["2017-04-11",6908.57,6908.57,6908.57,6908.57,0],["2017-04-12",6908.57,6908.57,6908.57,6908.57,0],["2017-04-13",7243.53,7243.53,7243.53,7243.53,100],["2017-04-14",7243.53,7243.53,7243.53,7243.53,0],["2017-04-17",7243.53,7243.53,7243.53,7243.53,0],["2017-04-18",7243.53,7243.53,7243.53,7243.53,0],["2017-04-19",7243.53,7243.53,7243.53,7243.53,0],["2017-04-20",6908.57,6908.57,6615.48,6866.7,1800],["2017-04-21",6866.7,6866.7,6866.7,6866.7,0],["2017-04-24",6866.7,6866.7,6866.7,6866.7,0],["2017-04-25",6866.7,6866.7,6866.7,6866.7,0],["2017-04-26",6866.7,6866.7,6866.7,6866.7,0],["2017-04-27",6741.09,6741.09,6657.35,6657.35,1200],["2017-04-28",7117.92,7117.92,7117.92,7117.92,100],["2017-05-03",7117.92,7117.92,7117.92,7117.92,0],["2017-05-04",7117.92,7117.92,7117.92,7117.92,0],["2017-05-05",7117.92,7117.92,7117.92,7117.92,300],["2017-05-08",7117.92,7117.92,7117.92,7117.92,0],["2017-05-09",7117.92,7117.92,7117.92,7117.92,0],["2017-05-10",6615.48,6992.31,6615.48,6992.31,700],["2017-05-11",6992.31,6992.31,6992.31,6992.31,900],["2017-05-12",6992.31,6992.31,6992.31,6992.31,0],["2017-05-15",7076.05,7076.05,6741.09,6741.09,2100],["2017-05-16",7076.05,7117.92,7076.05,7117.92,2100],["2017-05-17",7117.92,7117.92,7117.92,7117.92,2100],["2017-05-18",7117.92,7117.92,7117.92,7117.92,0],["2017-05-19",7117.92,7117.92,7117.92,7117.92,0],["2017-05-22",7117.92,7117.92,7117.92,7117.92,0],["2017-05-23",7117.92,7117.92,7117.92,7117.92,1100],["2017-05-24",7117.92,7117.92,7117.92,7117.92,0],["2017-05-25",7117.92,7117.92,7117.92,7117.92,0],["2017-05-26",7117.92,7117.92,7117.92,7117.92,0],["2017-05-29",7327.27,7452.88,7327.27,7452.88,3200],["2017-05-30",7452.88,7452.88,7452.88,7452.88,0],["2017-05-31",7452.88,7452.88,7452.88,7452.88,0],["2017-06-01",7536.62,7536.62,7536.62,7536.62,500],["2017-06-02",7536.62,7620.36,7536.62,7536.62,900],["2017-06-05",7536.62,7578.49,7536.62,7536.62,6700],["2017-06-06",7536.62,7536.62,7536.62,7536.62,3900],["2017-06-07",7629.09,7629.09,7629.09,7629.09,1000],["2017-06-08",7675.33,7675.33,7675.33,7675.33,200],["2017-06-09",7675.33,7675.33,7629.09,7629.09,7000],["2017-06-12",7629.09,7629.09,7536.62,7536.62,9000],["2017-06-13",7629.09,7629.09,7629.09,7629.09,8000],["2017-06-14",7629.09,7629.09,7629.09,7629.09,3600],["2017-06-15",7629.09,7629.09,7629.09,7629.09,5400],["2017-06-16",7629.09,7629.09,7629.09,7629.09,5600],["2017-06-19",7629.09,7629.09,7629.09,7629.09,2000],["2017-06-20",7629.09,7629.09,7629.09,7629.09,0],["2017-06-21",7629.09,7629.09,7629.09,7629.09,500],["2017-06-22",7629.09,7629.09,7629.09,7629.09,3900],["2017-06-23",7629.09,7629.09,7629.09,7629.09,0],["2017-06-26",7629.09,7629.09,7629.09,7629.09,0],["2017-06-27",7212.96,7629.09,7212.96,7629.09,1000],["2017-06-28",7629.09,7629.09,7629.09,7629.09,4400],["2017-06-29",7629.09,7629.09,7629.09,7629.09,8000],["2017-06-30",7629.09,7629.09,7582.86,7582.86,2000],["2017-07-03",7582.86,7582.86,7582.86,7582.86,0],["2017-07-04",7582.86,7582.86,7582.86,7582.86,0],["2017-07-05",7582.86,7582.86,7582.86,7582.86,0],["2017-07-06",7582.86,7582.86,7582.86,7582.86,0],["2017-07-07",7582.86,7582.86,7582.86,7582.86,0],["2017-07-10",7629.09,7629.09,7629.09,7629.09,2000],["2017-07-11",7675.33,7675.33,7629.09,7629.09,1900],["2017-07-12",7629.09,7629.09,7629.09,7629.09,0],["2017-07-13",7629.09,7629.09,7629.09,7629.09,0],["2017-07-14",7629.09,7629.09,7629.09,7629.09,0],["2017-07-17",7629.09,7629.09,7629.09,7629.09,0],["2017-07-18",7629.09,7629.09,7629.09,7629.09,0],["2017-07-19",7629.09,7629.09,7629.09,7629.09,2000],["2017-07-20",7629.09,7629.09,7629.09,7629.09,0],["2017-07-21",7629.09,7629.09,7629.09,7629.09,0],["2017-07-24",7629.09,7629.09,7629.09,7629.09,0],["2017-07-25",7629.09,7629.09,7629.09,7629.09,0],["2017-07-26",7629.09,7629.09,7629.09,7629.09,0],["2017-07-27",7629.09,7629.09,7629.09,7629.09,0],["2017-07-28",7629.09,7629.09,7629.09,7629.09,0],["2017-07-31",7629.09,7629.09,7629.09,7629.09,100],["2017-08-01",7629.09,7629.09,7629.09,7629.09,0],["2017-08-02",7629.09,7629.09,7629.09,7629.09,800],["2017-08-03",7629.09,7629.09,7629.09,7629.09,0],["2017-08-04",7629.09,7629.09,7629.09,7629.09,0],["2017-08-07",7629.09,7629.09,7629.09,7629.09,0],["2017-08-08",7629.09,7629.09,7629.09,7629.09,0],["2017-08-09",7675.33,7675.33,7397.91,7397.91,700],["2017-08-10",7397.91,7397.91,7397.91,7397.91,0],["2017-08-11",7397.91,7397.91,7397.91,7397.91,500],["2017-08-14",7397.91,7397.91,7397.91,7397.91,0],["2017-08-15",7397.91,7397.91,7397.91,7397.91,0],["2017-08-16",7397.91,7397.91,7397.91,7397.91,0],["2017-08-17",7351.67,7351.67,7351.67,7351.67,1000],["2017-08-18",7351.67,7351.67,7351.67,7351.67,0],["2017-08-21",7351.67,7351.67,7351.67,7351.67,1000],["2017-08-22",7351.67,7351.67,7351.67,7351.67,0],["2017-08-23",7351.67,7351.67,7351.67,7351.67,0],["2017-08-24",7351.67,7351.67,7351.67,7351.67,0],["2017-08-25",7305.43,7305.43,7305.43,7305.43,1000],["2017-08-28",7305.43,7305.43,7305.43,7305.43,0],["2017-08-29",7305.43,7305.43,7305.43,7305.43,0],["2017-08-30",7305.43,7305.43,7305.43,7305.43,0],["2017-08-31",7305.43,7305.43,7305.43,7305.43,0],["2017-09-01",7305.43,7305.43,7305.43,7305.43,0],["2017-09-05",7305.43,7305.43,7305.43,7305.43,0],["2017-09-06",7305.43,7305.43,7305.43,7305.43,1500],["2017-09-07",7305.43,7305.43,7305.43,7305.43,0],["2017-09-08",7305.43,7305.43,7305.43,7305.43,0],["2017-09-11",7305.43,7305.43,7305.43,7305.43,0],["2017-09-12",7305.43,7305.43,7305.43,7305.43,0],["2017-09-13",7998.99,7998.99,7998.99,7998.99,400],["2017-09-14",7998.99,7998.99,7998.99,7998.99,0],["2017-09-15",7998.99,7998.99,7998.99,7998.99,0],["2017-09-18",7998.99,7998.99,7998.99,7998.99,0],["2017-09-19",7998.99,7998.99,7998.99,7998.99,0],["2017-09-20",7998.99,7998.99,7998.99,7998.99,0],["2017-09-21",7998.99,7998.99,7998.99,7998.99,0],["2017-09-22",7998.99,7998.99,7998.99,7998.99,0],["2017-09-25",7998.99,7998.99,7998.99,7998.99,0],["2017-09-26",7998.99,7998.99,7998.99,7998.99,0],["2017-09-27",7998.99,7998.99,7998.99,7998.99,0],["2017-09-28",7860.28,7860.28,7860.28,7860.28,500],["2017-09-29",7305.43,7305.43,7305.43,7305.43,5000],["2017-10-02",7860.28,7860.28,7860.28,7860.28,22000],["2017-10-03",7860.28,7860.28,7860.28,7860.28,500],["2017-10-04",7860.28,7860.28,7860.28,7860.28,0],["2017-10-05",7860.28,7860.28,7860.28,7860.28,0],["2017-10-06",7860.28,7860.28,7860.28,7860.28,1500],["2017-10-09",7860.28,7860.28,7860.28,7860.28,0],["2017-10-10",7860.28,7860.28,7860.28,7860.28,0],["2017-10-11",7860.28,7860.28,7860.28,7860.28,0],["2017-10-12",7860.28,7860.28,7860.28,7860.28,2000],["2017-10-13",7860.28,7860.28,7860.28,7860.28,5300],["2017-10-16",7860.28,7860.28,7860.28,7860.28,0],["2017-10-17",7860.28,7860.28,7860.28,7860.28,0],["2017-10-18",7860.28,7860.28,7860.28,7860.28,0],["2017-10-19",7860.28,7860.28,7860.28,7860.28,0],["2017-10-20",7860.28,7860.28,7860.28,7860.28,5000],["2017-10-23",7860.28,7860.28,7860.28,7860.28,0],["2017-10-24",7860.28,7860.28,7860.28,7860.28,0],["2017-10-25",8091.46,8091.46,8091.46,8091.46,4000],["2017-10-26",7906.51,7998.99,7860.28,7952.75,28200],["2017-10-27",7952.75,7952.75,7952.75,7952.75,200],["2017-10-30",7860.28,7860.28,7860.28,7860.28,500],["2017-10-31",7860.28,7860.28,7860.28,7860.28,6500],["2017-11-01",7860.28,7860.28,7860.28,7860.28,0],["2017-11-02",7860.28,7860.28,7860.28,7860.28,0],["2017-11-03",7860.28,7860.28,7860.28,7860.28,0],["2017-11-06",7860.28,7860.28,7860.28,7860.28,600],["2017-11-07",7860.28,7860.28,7860.28,7860.28,15000],["2017-11-08",7860.28,7860.28,7860.28,7860.28,0],["2017-11-09",7860.28,7860.28,7860.28,7860.28,0],["2017-11-10",7860.28,7860.28,7860.28,7860.28,0],["2017-11-13",7860.28,7860.28,7860.28,7860.28,0],["2017-11-14",7860.28,7860.28,7860.28,7860.28,0],["2017-11-15",7860.28,7860.28,7860.28,7860.28,0],["2017-11-16",7860.28,7860.28,7860.28,7860.28,100],["2017-11-17",7860.28,7860.28,7860.28,7860.28,0],["2017-11-20",7860.28,7860.28,7860.28,7860.28,0],["2017-11-21",7860.28,7860.28,7860.28,7860.28,0],["2017-11-22",7860.28,7860.28,7860.28,7860.28,0],["2017-11-23",7860.28,7860.28,7860.28,7860.28,0],["2017-11-24",7860.28,7860.28,7860.28,7860.28,5000],["2017-11-27",7860.28,7860.28,7860.28,7860.28,0],["2017-11-28",7860.28,7860.28,7860.28,7860.28,5200],["2017-11-29",7860.28,7860.28,7860.28,7860.28,0],["2017-11-30",7860.28,7860.28,7860.28,7860.28,0],["2017-12-01",7860.28,7860.28,7860.28,7860.28,0],["2017-12-04",7860.28,7860.28,7860.28,7860.28,0],["2017-12-05",7860.28,7860.28,7860.28,7860.28,0],["2017-12-06",7860.28,7860.28,7860.28,7860.28,0],["2017-12-07",8553.83,8553.83,8553.83,8553.83,100],["2017-12-08",8553.83,8553.83,8553.83,8553.83,0],["2017-12-11",8553.83,8553.83,8553.83,8553.83,0],["2017-12-12",8553.83,8553.83,8553.83,8553.83,0],["2017-12-13",8553.83,8553.83,8553.83,8553.83,0],["2017-12-14",8553.83,8553.83,8553.83,8553.83,0],["2017-12-15",8553.83,8553.83,8553.83,8553.83,30],["2017-12-18",8553.83,8553.83,8553.83,8553.83,0],["2017-12-19",8553.83,8553.83,8553.83,8553.83,0],["2017-12-20",8553.83,8553.83,8553.83,8553.83,0],["2017-12-21",8553.83,8553.83,8553.83,8553.83,0],["2017-12-22",8553.83,8553.83,8553.83,8553.83,0],["2017-12-25",8553.83,8553.83,8553.83,8553.83,0],["2017-12-26",8553.83,8553.83,8553.83,8553.83,0],["2017-12-27",8553.83,8553.83,8553.83,8553.83,0],["2017-12-28",8553.83,8553.83,8553.83,8553.83,2],["2017-12-29",8553.83,8553.83,8553.83,8553.83,0],["2018-01-02",8553.83,8553.83,8553.83,8553.83,0],["2018-01-03",8553.83,8553.83,8553.83,8553.83,0],["2018-01-04",8553.83,8553.83,8553.83,8553.83,0],["2018-01-05",8553.83,8553.83,8553.83,8553.83,0],["2018-01-08",9386.1,9386.1,9386.1,9386.1,1000],["2018-01-09",9386.1,9386.1,9386.1,9386.1,0],["2018-01-10",9386.1,9386.1,9386.1,9386.1,0],["2018-01-11",9386.1,9386.1,9386.1,9386.1,0],["2018-01-12",9386.1,9386.1,9386.1,9386.1,0],["2018-01-15",9386.1,9386.1,9386.1,9386.1,0],["2018-01-16",8461.36,8461.36,8461.36,8461.36,200],["2018-01-17",8461.36,8461.36,8461.36,8461.36,0],["2018-01-18",8461.36,8461.36,8461.36,8461.36,0],["2018-01-19",8461.36,8461.36,8461.36,8461.36,0],["2018-01-22",8461.36,8461.36,8461.36,8461.36,0],["2018-01-23",8461.36,8461.36,8461.36,8461.36,0],["2018-01-24",8461.36,8461.36,8461.36,8461.36,0],["2018-01-25",8461.36,8461.36,8461.36,8461.36,0],["2018-01-26",8461.36,8461.36,8461.36,8461.36,0],["2018-01-29",8461.36,8461.36,8461.36,8461.36,0],["2018-01-30",8461.36,8461.36,8461.36,8461.36,0],["2018-01-31",8461.36,8461.36,8461.36,8461.36,0],["2018-02-01",8461.36,8461.36,8461.36,8461.36,0],["2018-02-02",8461.36,8461.36,8461.36,8461.36,0],["2018-02-05",8461.36,8461.36,8461.36,8461.36,100],["2018-02-06",8461.36,8461.36,8461.36,8461.36,0],["2018-02-07",8461.36,8461.36,8461.36,8461.36,0],["2018-02-08",8461.36,8461.36,8461.36,8461.36,0],["2018-02-09",8461.36,8461.36,8461.36,8461.36,0],["2018-02-12",8461.36,8461.36,8461.36,8461.36,0],["2018-02-13",8461.36,8461.36,8461.36,8461.36,0],["2018-02-21",8461.36,8461.36,8461.36,8461.36,0],["2018-02-22",8461.36,8461.36,8461.36,8461.36,28],["2018-02-23",8461.36,8461.36,8461.36,8461.36,0],["2018-02-26",8461.36,8461.36,8461.36,8461.36,0],["2018-02-27",8461.36,8461.36,8461.36,8461.36,0],["2018-02-28",8461.36,8461.36,8461.36,8461.36,0],["2018-03-01",8461.36,8461.36,8461.36,8461.36,0],["2018-03-02",8461.36,8461.36,8461.36,8461.36,0],["2018-03-05",8461.36,8461.36,8461.36,8461.36,0],["2018-03-06",8461.36,8461.36,8461.36,8461.36,0],["2018-03-07",8461.36,8461.36,8461.36,8461.36,0],["2018-03-08",8461.36,8461.36,8461.36,8461.36,0],["2018-03-09",8461.36,8461.36,8461.36,8461.36,0],["2018-03-12",8461.36,8461.36,8461.36,8461.36,0],["2018-03-13",8461.36,8461.36,8461.36,8461.36,0],["2018-03-14",8461.36,8461.36,8461.36,8461.36,0],["2018-03-15",8507.59,8507.59,8507.59,8507.59,500],["2018-03-16",8507.59,8507.59,8507.59,8507.59,0],["2018-03-19",7675.33,7675.33,7675.33,7675.33,116],["2018-03-20",7721.57,7721.57,7721.57,7721.57,900],["2018-03-21",7721.57,7721.57,7721.57,7721.57,0],["2018-03-22",7721.57,7721.57,7721.57,7721.57,0],["2018-03-23",7721.57,7721.57,7721.57,7721.57,0],["2018-03-26",7721.57,7721.57,7721.57,7721.57,16],["2018-03-27",7721.57,7721.57,7721.57,7721.57,0],["2018-03-28",7721.57,7721.57,7721.57,7721.57,0],["2018-03-29",7721.57,7721.57,7721.57,7721.57,0],["2018-03-30",7721.57,7721.57,7721.57,7721.57,0],["2018-04-02",7721.57,7721.57,7721.57,7721.57,0],["2018-04-03",7721.57,7721.57,7721.57,7721.57,0],["2018-04-04",7721.57,7721.57,7721.57,7721.57,0],["2018-04-05",7721.57,7721.57,7721.57,7721.57,0],["2018-04-06",7721.57,7721.57,7721.57,7721.57,0],["2018-04-09",7721.57,7721.57,7721.57,7721.57,0],["2018-04-10",6981.78,6981.78,6981.78,6981.78,1000],["2018-04-11",7166.72,7166.72,7166.72,7166.72,500],["2018-04-12",7074.25,7074.25,7074.25,7074.25,500],["2018-04-13",7074.25,7074.25,7074.25,7074.25,0],["2018-04-16",7074.25,7074.25,7074.25,7074.25,0],["2018-04-17",7074.25,7074.25,7074.25,7074.25,0],["2018-04-18",7074.25,7074.25,7074.25,7074.25,0],["2018-04-19",7074.25,7074.25,7074.25,7074.25,0],["2018-04-20",7074.25,7074.25,7074.25,7074.25,0],["2018-04-23",7074.25,7074.25,7074.25,7074.25,0],["2018-04-24",7074.25,7074.25,7074.25,7074.25,0],["2018-04-26",7074.25,7074.25,7074.25,7074.25,0],["2018-04-27",7074.25,7074.25,7074.25,7074.25,0],["2018-05-02",7074.25,7074.25,7074.25,7074.25,0],["2018-05-03",7074.25,7074.25,7074.25,7074.25,0],["2018-05-04",7074.25,7074.25,7074.25,7074.25,0],["2018-05-07",7074.25,7074.25,7074.25,7074.25,0],["2018-05-08",7074.25,7074.25,7074.25,7074.25,0],["2018-05-09",7629.09,7629.09,7629.09,7629.09,100],["2018-05-10",7629.09,7629.09,7629.09,7629.09,0],["2018-05-11",7629.09,7629.09,7629.09,7629.09,0],["2018-05-14",7629.09,7629.09,7629.09,7629.09,0],["2018-05-15",7629.09,7629.09,7629.09,7629.09,0],["2018-05-16",7629.09,7629.09,7629.09,7629.09,0],["2018-05-17",7629.09,7629.09,7629.09,7629.09,0],["2018-05-18",7629.09,7629.09,7629.09,7629.09,0],["2018-05-21",7629.09,7629.09,7629.09,7629.09,0],["2018-05-22",7629.09,7629.09,7629.09,7629.09,0],["2018-05-23",7629.09,7629.09,7629.09,7629.09,0],["2018-05-24",7629.09,7629.09,7629.09,7629.09,0],["2018-05-25",7629.09,7629.09,7629.09,7629.09,0],["2018-05-28",7629.09,7629.09,7629.09,7629.09,0],["2018-05-29",7629.09,7629.09,7629.09,7629.09,0],["2018-05-30",7629.09,7629.09,7629.09,7629.09,0],["2018-05-31",8368.88,8368.88,8368.88,8368.88,100],["2018-06-01",8368.88,8368.88,8368.88,8368.88,0],["2018-06-04",8368.88,8368.88,8368.88,8368.88,0],["2018-06-05",8368.88,8368.88,8368.88,8368.88,0],["2018-06-06",8368.88,8368.88,8368.88,8368.88,0],["2018-06-07",8368.88,8368.88,8368.88,8368.88,0],["2018-06-08",8368.88,8368.88,8368.88,8368.88,0],["2018-06-11",8368.88,8368.88,8368.88,8368.88,0],["2018-06-12",8368.88,8368.88,8368.88,8368.88,0],["2018-06-13",8368.88,8368.88,8368.88,8368.88,0],["2018-06-14",8368.88,8368.88,8368.88,8368.88,0],["2018-06-15",8368.88,8368.88,8368.88,8368.88,0],["2018-06-18",7909.61,7909.61,7909.61,7909.61,500],["2018-06-19",7654.47,7654.47,7654.47,7654.47,500],["2018-06-20",7654.47,7654.47,7654.47,7654.47,0],["2018-06-21",7654.47,7654.47,7654.47,7654.47,0],["2018-06-22",7654.47,7654.47,7654.47,7654.47,0],["2018-06-25",7654.47,7654.47,7654.47,7654.47,0],["2018-06-26",7654.47,7654.47,7654.47,7654.47,0],["2018-06-27",7654.47,7654.47,7654.47,7654.47,0],["2018-06-28",7654.47,7654.47,7654.47,7654.47,0],["2018-06-29",7654.47,7654.47,7654.47,7654.47,0],["2018-07-02",7654.47,7654.47,7654.47,7654.47,0],["2018-07-03",7654.47,7654.47,7654.47,7654.47,0],["2018-07-04",7654.47,7654.47,7654.47,7654.47,0],["2018-07-05",7654.47,7654.47,7654.47,7654.47,0],["2018-07-06",7654.47,7654.47,7654.47,7654.47,0],["2018-07-09",7654.47,7654.47,7654.47,7654.47,0],["2018-07-10",7654.47,7654.47,7654.47,7654.47,0],["2018-07-11",7654.47,7654.47,7654.47,7654.47,0],["2018-07-12",7654.47,7654.47,7654.47,7654.47,0],["2018-07-13",7654.47,7654.47,7654.47,7654.47,0],["2018-07-16",7654.47,7654.47,7654.47,7654.47,0],["2018-07-17",7654.47,7654.47,7654.47,7654.47,0],["2018-07-18",7654.47,7654.47,7654.47,7654.47,0],["2018-07-19",7654.47,7654.47,7654.47,7654.47,0],["2018-07-20",7654.47,7654.47,7654.47,7654.47,0],["2018-07-23",7654.47,7654.47,7654.47,7654.47,0],["2018-07-24",7654.47,7654.47,7654.47,7654.47,0],["2018-07-25",7654.47,7654.47,7654.47,7654.47,0],["2018-07-26",7654.47,7654.47,7654.47,7654.47,0],["2018-07-27",7654.47,7654.47,7654.47,7654.47,0],["2018-07-30",7654.47,7654.47,7654.47,7654.47,0],["2018-07-31",7654.47,7654.47,7654.47,7654.47,0],["2018-08-01",7654.47,7654.47,7654.47,7654.47,0],["2018-08-02",7654.47,7654.47,7654.47,7654.47,0],["2018-08-03",7654.47,7654.47,7654.47,7654.47,0],["2018-08-06",7654.47,7654.47,7654.47,7654.47,0],["2018-08-07",7654.47,7654.47,7654.47,7654.47,0],["2018-08-08",7654.47,7654.47,7654.47,7654.47,0],["2018-08-09",7654.47,7654.47,7654.47,7654.47,0],["2018-08-10",7654.47,7654.47,7654.47,7654.47,0],["2018-08-13",7654.47,7654.47,7654.47,7654.47,0],["2018-08-14",7654.47,7654.47,7654.47,7654.47,0],["2018-08-15",7654.47,7654.47,7654.47,7654.47,0],["2018-08-16",7654.47,7654.47,7654.47,7654.47,0],["2018-08-17",7654.47,7654.47,7654.47,7654.47,0],["2018-08-20",7654.47,7654.47,7654.47,7654.47,0],["2018-08-21",7654.47,7654.47,7654.47,7654.47,0],["2018-08-22",7654.47,7654.47,7654.47,7654.47,0],["2018-08-23",7654.47,7654.47,7654.47,7654.47,0],["2018-08-24",7654.47,7654.47,7654.47,7654.47,0],["2018-08-27",8011.67,8011.67,8011.67,8011.67,3000],["2018-08-28",8011.67,8011.67,8011.67,8011.67,0],["2018-08-29",8011.67,8011.67,8011.67,8011.67,0],["2018-08-30",8011.67,8011.67,8011.67,8011.67,0],["2018-08-31",8011.67,8011.67,8011.67,8011.67,0],["2018-09-04",8011.67,8011.67,8011.67,8011.67,0],["2018-09-05",8011.67,8011.67,8011.67,8011.67,0],["2018-09-06",8011.67,8011.67,8011.67,8011.67,0],["2018-09-07",8011.67,8011.67,8011.67,8011.67,0],["2018-09-10",8011.67,8011.67,8011.67,8011.67,0],["2018-09-11",8011.67,8011.67,8011.67,8011.67,0],["2018-09-12",8011.67,8011.67,8011.67,8011.67,0],["2018-09-13",8011.67,8011.67,8011.67,8011.67,0],["2018-09-14",8011.67,8011.67,8011.67,8011.67,0],["2018-09-17",8011.67,8011.67,8011.67,8011.67,0],["2018-09-18",8011.67,8011.67,8011.67,8011.67,0],["2018-09-19",8011.67,8011.67,8011.67,8011.67,0],["2018-09-20",8011.67,8011.67,8011.67,8011.67,0],["2018-09-21",8011.67,8011.67,8011.67,8011.67,0],["2018-09-24",8011.67,8011.67,8011.67,8011.67,0],["2018-09-25",8011.67,8011.67,8011.67,8011.67,0],["2018-09-26",8011.67,8011.67,8011.67,8011.67,0],["2018-09-27",8011.67,8011.67,8011.67,8011.67,0],["2018-09-28",8011.67,8011.67,8011.67,8011.67,0],["2018-10-01",8011.67,8011.67,8011.67,8011.67,0],["2018-10-02",8011.67,8011.67,8011.67,8011.67,2500],["2018-10-03",8011.67,8011.67,8011.67,8011.67,0],["2018-10-04",8011.67,8011.67,8011.67,8011.67,0],["2018-10-05",8011.67,8011.67,8011.67,8011.67,0],["2018-10-08",8011.67,8011.67,8011.67,8011.67,0],["2018-10-09",8011.67,8011.67,8011.67,8011.67,0],["2018-10-10",8011.67,8011.67,8011.67,8011.67,0],["2018-10-11",8011.67,8011.67,8011.67,8011.67,0],["2018-10-12",8011.67,8011.67,8011.67,8011.67,0],["2018-10-15",8011.67,8011.67,8011.67,8011.67,0],["2018-10-16",8011.67,8011.67,8011.67,8011.67,0],["2018-10-17",8011.67,8011.67,8011.67,8011.67,0],["2018-10-18",8011.67,8011.67,8011.67,8011.67,0],["2018-10-19",8011.67,8011.67,8011.67,8011.67,0],["2018-10-22",8011.67,8011.67,8011.67,8011.67,0],["2018-10-23",7909.61,7909.61,7909.61,7909.61,200],["2018-10-24",7909.61,7909.61,7909.61,7909.61,0],["2018-10-25",7909.61,7909.61,7909.61,7909.61,0],["2018-10-26",7909.61,7909.61,7909.61,7909.61,0],["2018-10-29",7705.5,7705.5,7705.5,7705.5,200],["2018-10-30",7705.5,7705.5,7705.5,7705.5,0],["2018-10-31",7705.5,7705.5,7705.5,7705.5,0],["2018-11-01",7705.5,7705.5,7705.5,7705.5,0],["2018-11-02",7705.5,7705.5,7705.5,7705.5,0],["2018-11-05",7705.5,7705.5,7705.5,7705.5,0],["2018-11-06",7705.5,7705.5,7705.5,7705.5,0],["2018-11-07",7705.5,7705.5,7705.5,7705.5,0],["2018-11-08",7705.5,7705.5,7705.5,7705.5,0],["2018-11-09",7705.5,7705.5,7705.5,7705.5,0],["2018-11-12",7705.5,7705.5,7705.5,7705.5,0],["2018-11-13",7705.5,7705.5,7705.5,7705.5,0],["2018-11-14",7705.5,7705.5,7705.5,7705.5,0],["2018-11-15",7705.5,7705.5,7705.5,7705.5,0],["2018-11-16",7705.5,7705.5,7705.5,7705.5,0],["2018-11-19",7705.5,7705.5,7705.5,7705.5,0],["2018-11-20",7705.5,7705.5,7705.5,7705.5,0],["2018-11-21",7705.5,7705.5,7705.5,7705.5,0],["2018-11-22",7705.5,7705.5,7705.5,7705.5,0],["2018-11-23",7705.5,7705.5,7705.5,7705.5,0],["2018-11-26",7705.5,7705.5,7705.5,7705.5,0],["2018-11-27",7705.5,7705.5,7705.5,7705.5,0],["2018-11-28",7705.5,7705.5,7705.5,7705.5,0],["2018-11-29",7705.5,7705.5,7705.5,7705.5,0],["2018-11-30",7705.5,7705.5,7705.5,7705.5,0],["2018-12-03",7705.5,7705.5,7705.5,7705.5,0],["2018-12-04",7705.5,7705.5,7705.5,7705.5,0],["2018-12-05",7705.5,7705.5,7705.5,7705.5,0],["2018-12-06",7705.5,7705.5,7705.5,7705.5,0],["2018-12-07",7705.5,7705.5,7705.5,7705.5,0],["2018-12-10",7705.5,7705.5,7705.5,7705.5,0],["2018-12-11",7705.5,7705.5,7705.5,7705.5,0],["2018-12-12",7705.5,7705.5,7705.5,7705.5,0],["2018-12-13",7705.5,7705.5,7705.5,7705.5,0],["2018-12-14",7501.38,7501.38,7501.38,7501.38,1000],["2018-12-17",7501.38,7501.38,7501.38,7501.38,0],["2018-12-18",7501.38,7501.38,7501.38,7501.38,1000],["2018-12-19",7501.38,7501.38,7501.38,7501.38,0],["2018-12-20",7501.38,7501.38,7501.38,7501.38,0],["2018-12-21",7501.38,7501.38,7501.38,7501.38,0],["2018-12-24",7501.38,7501.38,7501.38,7501.38,0],["2018-12-25",7501.38,7501.38,7501.38,7501.38,0],["2018-12-26",7501.38,7501.38,7501.38,7501.38,0],["2018-12-27",7501.38,7501.38,7501.38,7501.38,0],["2018-12-28",7501.38,7501.38,7501.38,7501.38,0],["2019-01-02",7501.38,7501.38,7501.38,7501.38,0],["2019-01-03",7501.38,7501.38,7501.38,7501.38,0],["2019-01-04",7501.38,7501.38,7501.38,7501.38,0],["2019-01-07",7501.38,7501.38,7501.38,7501.38,0],["2019-01-08",7501.38,7501.38,7501.38,7501.38,0],["2019-01-09",7501.38,7501.38,7501.38,7501.38,0],["2019-01-10",7501.38,7501.38,7501.38,7501.38,0],["2019-01-11",7501.38,7501.38,7501.38,7501.38,0],["2019-01-14",7501.38,7501.38,7501.38,7501.38,0],["2019-01-15",7501.38,7501.38,7501.38,7501.38,0],["2019-01-16",7501.38,7501.38,7501.38,7501.38,0],["2019-01-17",7501.38,7501.38,7501.38,7501.38,0],["2019-01-18",7501.38,7501.38,7501.38,7501.38,0],["2019-01-21",7501.38,7501.38,7501.38,7501.38,0],["2019-01-22",7501.38,7501.38,7501.38,7501.38,0],["2019-01-23",7501.38,7501.38,7501.38,7501.38,0],["2019-01-24",7501.38,7501.38,7501.38,7501.38,0],["2019-01-25",7501.38,7501.38,7501.38,7501.38,0],["2019-01-28",7501.38,7501.38,7501.38,7501.38,0],["2019-01-29",7909.61,7909.61,7909.61,7909.61,100],["2019-01-30",7909.61,7909.61,7909.61,7909.61,0],["2019-01-31",7909.61,7909.61,7909.61,7909.61,0],["2019-02-01",7909.61,7909.61,7909.61,7909.61,0],["2019-02-11",7909.61,7909.61,7909.61,7909.61,0],["2019-02-12",7756.53,7756.53,7756.53,7756.53,1000],["2019-02-13",7756.53,7756.53,7756.53,7756.53,300],["2019-02-14",7756.53,7756.53,7756.53,7756.53,0],["2019-02-15",7756.53,7756.53,7756.53,7756.53,0],["2019-02-18",7756.53,7756.53,7756.53,7756.53,0],["2019-02-19",7756.53,7756.53,7756.53,7756.53,0],["2019-02-20",7756.53,7756.53,7756.53,7756.53,0],["2019-02-21",7756.53,7756.53,7756.53,7756.53,0],["2019-02-22",7756.53,7756.53,7756.53,7756.53,0],["2019-02-25",7756.53,7756.53,7756.53,7756.53,0],["2019-02-26",7756.53,7756.53,7756.53,7756.53,0],["2019-02-27",7756.53,7756.53,7756.53,7756.53,0],["2019-02-28",7756.53,7756.53,7756.53,7756.53,0],["2019-03-01",7756.53,7756.53,7756.53,7756.53,0],["2019-03-04",7756.53,7756.53,7756.53,7756.53,0],["2019-03-05",7756.53,7756.53,7756.53,7756.53,0],["2019-03-06",7756.53,7756.53,7756.53,7756.53,0],["2019-03-07",7756.53,7756.53,7756.53,7756.53,0],["2019-03-08",7756.53,7756.53,7756.53,7756.53,0],["2019-03-11",7756.53,7756.53,7756.53,7756.53,0],["2019-03-12",7756.53,7756.53,7756.53,7756.53,0],["2019-03-13",7756.53,7756.53,7756.53,7756.53,0],["2019-03-14",7756.53,7756.53,7756.53,7756.53,0],["2019-03-15",7756.53,7756.53,7756.53,7756.53,0],["2019-03-18",7756.53,7756.53,7756.53,7756.53,0],["2019-03-19",7756.53,7756.53,7756.53,7756.53,200],["2019-03-20",7756.53,7756.53,7756.53,7756.53,0],["2019-03-21",7756.53,7756.53,7756.53,7756.53,0],["2019-03-22",7756.53,7756.53,7756.53,7756.53,300],["2019-03-25",7654.47,7654.47,7654.47,7654.47,1000],["2019-03-26",7654.47,7654.47,7654.47,7654.47,0],["2019-03-27",7654.47,7654.47,7654.47,7654.47,0],["2019-03-28",7654.47,7654.47,7654.47,7654.47,0],["2019-03-29",7654.47,7654.47,7654.47,7654.47,0],["2019-04-01",7654.47,7654.47,7654.47,7654.47,0],["2019-04-02",7654.47,7654.47,7654.47,7654.47,0],["2019-04-03",6889.02,6889.02,6889.02,6889.02,5000],["2019-04-04",6889.02,6889.02,6889.02,6889.02,0],["2019-04-05",6889.02,6889.02,6889.02,6889.02,0],["2019-04-08",7195.2,7195.2,7195.2,7195.2,100],["2019-04-09",7195.2,7195.2,7195.2,7195.2,0],["2019-04-10",7195.2,7195.2,7195.2,7195.2,0],["2019-04-11",7195.2,7195.2,7195.2,7195.2,1000],["2019-04-12",6889.02,6889.02,6889.02,6889.02,1900],["2019-04-16",6837.99,6837.99,6837.99,6837.99,1000],["2019-04-17",6837.99,6837.99,6837.99,6837.99,0],["2019-04-18",6837.99,6940.05,6837.99,6940.05,4500],["2019-04-19",6940.05,6940.05,6837.99,6837.99,7000],["2019-04-22",6991.08,6991.08,6991.08,6991.08,1000],["2019-04-23",6940.05,6940.05,6889.02,6889.02,2900],["2019-04-24",6889.02,6889.02,6889.02,6889.02,0],["2019-04-25",6889.02,6889.02,6889.02,6889.02,2000],["2019-04-26",7042.11,7042.11,7042.11,7042.11,2000],["2019-05-02",7042.11,7042.11,7042.11,7042.11,0],["2019-05-03",7042.11,7042.11,7042.11,7042.11,0],["2019-05-06",6889.02,6889.02,6889.02,6889.02,5000],["2019-05-07",6889.02,6889.02,6889.02,6889.02,5000],["2019-05-08",6889.02,6889.02,6889.02,6889.02,0],["2019-05-09",6889.02,6889.02,6889.02,6889.02,0],["2019-05-10",6889.02,6889.02,6889.02,6889.02,0],["2019-05-13",6889.02,6889.02,6889.02,6889.02,0],["2019-05-14",6889.02,6889.02,6889.02,6889.02,1000],["2019-05-15",6889.02,6889.02,6889.02,6889.02,0],["2019-05-16",6889.02,6889.02,6889.02,6889.02,0],["2019-05-17",6889.02,6889.02,6889.02,6889.02,300],["2019-05-20",6889.02,6889.02,6889.02,6889.02,700],["2019-05-21",6889.02,6889.02,6889.02,6889.02,0],["2019-05-22",6889.02,6889.02,6889.02,6889.02,0],["2019-05-23",6889.02,6889.02,6889.02,6889.02,0],["2019-05-24",6889.02,6889.02,6889.02,6889.02,0],["2019-05-27",6889.02,6889.02,6889.02,6889.02,0],["2019-05-28",6889.02,6889.02,6889.02,6889.02,0],["2019-05-29",6889.02,6889.02,6889.02,6889.02,0],["2019-05-30",6889.02,6889.02,6889.02,6889.02,0],["2019-05-31",6889.02,6889.02,6889.02,6889.02,8100],["2019-06-03",6889.02,6889.02,6889.02,6889.02,10000],["2019-06-04",6889.02,6889.02,6889.02,6889.02,2000],["2019-06-05",6889.02,6889.02,6889.02,6889.02,0],["2019-06-06",6889.02,6889.02,6889.02,6889.02,0],["2019-06-07",6889.02,6889.02,6889.02,6889.02,0],["2019-06-10",6889.02,6889.02,6889.02,6889.02,0],["2019-06-11",6889.02,6889.02,6889.02,6889.02,0],["2019-06-12",6889.02,6889.02,6889.02,6889.02,10000],["2019-06-13",6889.02,6889.02,6889.02,6889.02,11000],["2019-06-14",6889.02,6889.02,6889.02,6889.02,11100],["2019-06-17",6889.02,6889.02,6889.02,6889.02,10000],["2019-06-18",6889.02,6889.02,6889.02,6889.02,1100],["2019-06-19",6889.02,6889.02,6889.02,6889.02,0],["2019-06-20",6889.02,6889.02,6889.02,6889.02,0],["2019-06-21",6889.02,6889.02,6889.02,6889.02,0],["2019-06-24",6889.02,6889.02,6889.02,6889.02,0],["2019-06-25",6889.02,6889.02,6889.02,6889.02,0],["2019-06-26",6889.02,6889.02,6889.02,6889.02,10000],["2019-06-27",6889.02,6889.02,6889.02,6889.02,0],["2019-06-28",6889.02,6889.02,6889.02,6889.02,0],["2019-07-01",6889.02,6889.02,6889.02,6889.02,10000],["2019-07-02",6889.02,6889.02,6889.02,6889.02,0],["2019-07-03",6889.02,6889.02,6889.02,6889.02,0],["2019-07-04",6889.02,6889.02,6889.02,6889.02,0],["2019-07-05",6889.02,6889.02,6889.02,6889.02,0],["2019-07-08",6889.02,6889.02,6889.02,6889.02,0],["2019-07-09",6889.02,6889.02,6889.02,6889.02,0],["2019-07-10",6889.02,6889.02,6889.02,6889.02,0],["2019-07-11",6889.02,6889.02,6889.02,6889.02,0],["2019-07-12",6889.02,6889.02,6889.02,6889.02,0],["2019-07-15",6889.02,6889.02,6889.02,6889.02,0],["2019-07-16",6889.02,6889.02,6889.02,6889.02,0],["2019-07-17",6889.02,6889.02,6889.02,6889.02,0],["2019-07-18",6889.02,6889.02,6889.02,6889.02,0],["2019-07-19",6889.02,6889.02,6889.02,6889.02,0],["2019-07-22",6889.02,6889.02,6889.02,6889.02,0],["2019-07-23",6889.02,6889.02,6889.02,6889.02,0],["2019-07-24",6889.02,6889.02,6889.02,6889.02,0],["2019-07-25",6889.02,6889.02,6889.02,6889.02,0],["2019-07-26",6889.02,6889.02,6889.02,6889.02,0],["2019-07-29",6889.02,6889.02,6889.02,6889.02,0],["2019-07-30",6889.02,6889.02,6889.02,6889.02,0],["2019-07-31",6889.02,6889.02,6889.02,6889.02,0],["2019-08-01",6889.02,6889.02,6889.02,6889.02,0],["2019-08-02",6889.02,6889.02,6889.02,6889.02,0],["2019-08-05",6889.02,6889.02,6889.02,6889.02,0],["2019-08-06",6889.02,6889.02,6889.02,6889.02,0],["2019-08-07",6889.02,6889.02,6889.02,6889.02,0],["2019-08-08",6889.02,6889.02,6889.02,6889.02,0],["2019-08-09",6889.02,6889.02,6889.02,6889.02,0],["2019-08-12",6889.02,6889.02,6889.02,6889.02,0],["2019-08-13",6889.02,6889.02,6889.02,6889.02,0],["2019-08-14",6889.02,6889.02,6889.02,6889.02,0],["2019-08-15",6889.02,6889.02,6889.02,6889.02,0],["2019-08-16",6889.02,6889.02,6889.02,6889.02,0],["2019-08-19",6889.02,6889.02,6889.02,6889.02,0],["2019-08-20",6889.02,6889.02,6889.02,6889.02,0],["2019-08-21",6889.02,6889.02,6889.02,6889.02,0],["2019-08-22",6889.02,6889.02,6889.02,6889.02,0],["2019-08-23",6889.02,6889.02,6889.02,6889.02,0],["2019-08-26",6889.02,6889.02,6889.02,6889.02,0],["2019-08-27",6889.02,6889.02,6889.02,6889.02,0],["2019-08-28",6889.02,6889.02,6889.02,6889.02,0],["2019-08-29",6889.02,6889.02,6889.02,6889.02,0],["2019-08-30",6889.02,6889.02,6889.02,6889.02,0],["2019-09-03",6889.02,6889.02,6889.02,6889.02,0],["2019-09-04",6889.02,6889.02,6889.02,6889.02,0],["2019-09-05",6889.02,6889.02,6889.02,6889.02,0],["2019-09-06",6889.02,6889.02,6889.02,6889.02,0],["2019-09-09",6889.02,6889.02,6889.02,6889.02,0],["2019-09-10",6889.02,6889.02,6889.02,6889.02,100],["2019-09-11",6889.02,6889.02,6889.02,6889.02,0],["2019-09-12",6889.02,6889.02,6889.02,6889.02,400],["2019-09-13",6889.02,6889.02,6889.02,6889.02,1200],["2019-09-16",6889.02,6889.02,6889.02,6889.02,2600],["2019-09-17",6889.02,6889.02,6889.02,6889.02,0],["2019-09-18",6889.02,6889.02,6889.02,6889.02,0],["2019-09-19",7356.07,7356.07,7356.07,7356.07,100],["2019-09-20",7764.74,7764.74,7764.74,7764.74,100],["2019-09-23",7764.74,7764.74,7764.74,7764.74,0],["2019-09-24",7764.74,7764.74,7764.74,7764.74,0],["2019-09-25",7764.74,7764.74,7764.74,7764.74,0],["2019-09-26",7764.74,7764.74,7764.74,7764.74,0],["2019-09-27",7764.74,7764.74,7764.74,7764.74,0],["2019-09-30",7764.74,7764.74,7764.74,7764.74,0],["2019-10-01",7297.69,7297.69,7297.69,7297.69,300],["2019-10-02",7297.69,7297.69,7297.69,7297.69,0],["2019-10-03",7297.69,7297.69,7297.69,7297.69,0],["2019-10-04",7297.69,7297.69,7297.69,7297.69,0],["2019-10-07",7297.69,7764.74,7297.69,7764.74,600],["2019-10-08",7764.74,7764.74,7764.74,7764.74,0],["2019-10-09",7764.74,7764.74,7764.74,7764.74,0],["2019-10-10",7764.74,7764.74,7764.74,7764.74,0],["2019-10-11",7005.78,7005.78,7005.78,7005.78,100],["2019-10-14",7005.78,7005.78,7005.78,7005.78,0],["2019-10-15",7005.78,7005.78,7005.78,7005.78,0],["2019-10-16",7005.78,7005.78,7005.78,7005.78,0],["2019-10-17",7005.78,7005.78,7005.78,7005.78,0],["2019-10-18",7005.78,7005.78,7005.78,7005.78,0],["2019-10-21",6421.97,6421.97,6421.97,6421.97,200],["2019-10-22",6421.97,6421.97,6421.97,6421.97,0],["2019-10-23",6421.97,6421.97,6421.97,6421.97,0],["2019-10-24",6421.97,6421.97,6421.97,6421.97,0],["2019-10-25",7005.78,7005.78,7005.78,7005.78,100],["2019-10-28",7647.98,7647.98,7647.98,7647.98,100],["2019-10-29",7823.12,7823.12,7823.12,7823.12,100],["2019-10-30",7823.12,7823.12,7823.12,7823.12,0],["2019-10-31",7823.12,7823.12,7823.12,7823.12,0],["2019-11-01",7823.12,7823.12,7823.12,7823.12,5000],["2019-11-04",7823.12,7823.12,7823.12,7823.12,0],["2019-11-05",7823.12,7823.12,7823.12,7823.12,100],["2019-11-06",7823.12,7823.12,7823.12,7823.12,5000],["2019-11-07",7823.12,7823.12,7823.12,7823.12,0],["2019-11-08",7823.12,7823.12,7823.12,7823.12,0],["2019-11-11",7823.12,7823.12,7823.12,7823.12,0],["2019-11-12",7823.12,7823.12,7823.12,7823.12,0],["2019-11-13",7823.12,7823.12,7823.12,7823.12,0],["2019-11-14",7823.12,7823.12,7823.12,7823.12,0],["2019-11-15",7823.12,7823.12,7823.12,7823.12,0],["2019-11-18",7823.12,7823.12,7823.12,7823.12,0],["2019-11-19",7064.16,7064.16,7064.16,7064.16,100],["2019-11-20",7064.16,7064.16,7064.16,7064.16,0],["2019-11-21",7064.16,7064.16,7064.16,7064.16,0],["2019-11-22",7064.16,7064.16,7064.16,7064.16,0],["2019-11-25",7064.16,7064.16,7064.16,7064.16,0],["2019-11-26",6421.97,6421.97,6363.59,6363.59,1500],["2019-11-27",5838.15,5838.15,5838.15,5838.15,100],["2019-11-28",5838.15,5838.15,5838.15,5838.15,0],["2019-11-29",5371.1,5604.63,5371.1,5604.63,300],["2019-12-02",6130.06,6130.06,5137.57,5195.96,700],["2019-12-03",5020.81,5020.81,5020.81,5020.81,1400],["2019-12-04",5254.34,5254.34,5254.34,5254.34,100],["2019-12-05",5137.57,5779.77,5137.57,5779.77,200],["2019-12-06",5371.1,5371.1,5371.1,5371.1,100],["2019-12-09",5371.1,5371.1,5371.1,5371.1,0],["2019-12-10",5371.1,5371.1,5371.1,5371.1,0],["2019-12-11",5371.1,5371.1,5371.1,5371.1,0],["2019-12-12",5254.34,5896.53,5254.34,5896.53,600],["2019-12-13",5896.53,6305.2,5838.15,6305.2,700],["2019-12-16",6830.64,6830.64,6830.64,6830.64,100],["2019-12-17",7356.07,7356.07,7356.07,7356.07,100],["2019-12-18",7356.07,7356.07,7356.07,7356.07,0],["2019-12-19",7356.07,7356.07,7356.07,7356.07,0],["2019-12-20",7356.07,7356.07,7356.07,7356.07,0],["2019-12-23",7239.31,7239.31,7239.31,7239.31,100],["2019-12-24",7239.31,7239.31,7239.31,7239.31,0],["2019-12-25",7239.31,7239.31,7239.31,7239.31,0],["2019-12-26",7239.31,7239.31,7239.31,7239.31,0],["2019-12-27",7239.31,7239.31,7239.31,7239.31,0],["2019-12-30",7239.31,7239.31,7239.31,7239.31,0],["2019-12-31",7239.31,7239.31,7239.31,7239.31,0],["2020-01-02",7239.31,7239.31,7239.31,7239.31,0],["2020-01-03",7239.31,7239.31,7239.31,7239.31,0],["2020-01-06",7239.31,7239.31,7239.31,7239.31,0],["2020-01-07",7239.31,7239.31,7239.31,7239.31,0],["2020-01-08",7239.31,7239.31,7239.31,7239.31,0],["2020-01-09",7239.31,7239.31,7239.31,7239.31,0],["2020-01-10",7239.31,7239.31,7239.31,7239.31,0],["2020-01-13",7239.31,7239.31,7239.31,7239.31,0],["2020-01-14",7531.22,7531.22,7531.22,7531.22,200],["2020-01-15",7531.22,7531.22,7531.22,7531.22,0],["2020-01-16",6830.64,6830.64,6830.64,6830.64,200],["2020-01-17",6830.64,6830.64,6830.64,6830.64,0],["2020-01-20",6830.64,6830.64,6830.64,6830.64,0],["2020-01-21",6830.64,6830.64,6830.64,6830.64,0],["2020-01-22",6830.64,6830.64,6830.64,6830.64,0],["2020-01-30",6830.64,6830.64,6830.64,6830.64,0],["2020-01-31",6830.64,6830.64,6830.64,6830.64,0],["2020-02-03",6830.64,6830.64,6830.64,6830.64,0],["2020-02-04",6830.64,6830.64,6830.64,6830.64,0],["2020-02-05",6305.2,6305.2,6305.2,6305.2,600],["2020-02-06",6305.2,6305.2,6305.2,6305.2,0],["2020-02-07",6305.2,6305.2,6305.2,6305.2,0],["2020-02-10",6305.2,6305.2,6305.2,6305.2,0],["2020-02-11",6305.2,6305.2,6305.2,6305.2,0],["2020-02-12",6305.2,6305.2,6305.2,6305.2,0],["2020-02-13",6305.2,6305.2,6305.2,6305.2,0],["2020-02-14",6305.2,6305.2,6305.2,6305.2,0],["2020-02-17",6305.2,6305.2,6305.2,6305.2,0],["2020-02-18",6830.64,6830.64,6830.64,6830.64,100],["2020-02-19",6830.64,6830.64,6830.64,6830.64,0],["2020-02-20",6830.64,6830.64,6830.64,6830.64,0],["2020-02-21",6830.64,6830.64,6830.64,6830.64,0],["2020-02-24",6830.64,6830.64,6830.64,6830.64,0],["2020-02-25",7356.07,7356.07,7356.07,7356.07,100],["2020-02-26",7356.07,7356.07,7356.07,7356.07,0],["2020-02-27",6655.49,6655.49,6655.49,6655.49,100],["2020-02-28",6655.49,6655.49,6655.49,6655.49,0],["2020-03-02",6655.49,6655.49,6655.49,6655.49,0],["2020-03-03",6655.49,6655.49,6655.49,6655.49,0],["2020-03-04",6655.49,6655.49,6655.49,6655.49,0],["2020-03-05",6655.49,6655.49,6655.49,6655.49,0],["2020-03-06",6655.49,6655.49,6655.49,6655.49,0],["2020-03-09",6013.3,6013.3,6013.3,6013.3,100],["2020-03-10",5429.48,5429.48,5429.48,5429.48,100],["2020-03-11",4962.43,4962.43,4962.43,4962.43,100],["2020-03-12",4845.67,4845.67,4787.28,4787.28,1000],["2020-03-13",4437.0,4962.43,4437.0,4962.43,300],["2020-03-16",4962.43,4962.43,4553.76,4553.76,300],["2020-03-17",4261.85,4845.67,4261.85,4845.67,200],["2020-03-18",4845.67,4845.67,4845.67,4845.67,0],["2020-03-19",4962.43,4962.43,4962.43,4962.43,100],["2020-03-20",4553.76,4553.76,4553.76,4553.76,300],["2020-03-23",4553.76,4553.76,4553.76,4553.76,0],["2020-03-24",4261.85,4261.85,4261.85,4261.85,100],["2020-03-25",4261.85,4261.85,4261.85,4261.85,0],["2020-03-26",4261.85,4261.85,4261.85,4261.85,0],["2020-03-27",4261.85,4261.85,4261.85,4261.85,0],["2020-03-30",4261.85,4261.85,4261.85,4261.85,0],["2020-03-31",4261.85,4261.85,4261.85,4261.85,0],["2020-04-01",4261.85,4261.85,4261.85,4261.85,0],["2020-04-03",4261.85,4261.85,4261.85,4261.85,0],["2020-04-06",4261.85,4261.85,4261.85,4261.85,0],["2020-04-07",4261.85,4261.85,4261.85,4261.85,0],["2020-04-08",4670.52,4670.52,4670.52,4670.52,100],["2020-04-09",5137.57,5137.57,5137.57,5137.57,500],["2020-04-10",5604.63,5604.63,5604.63,5604.63,1400],["2020-04-13",5604.63,5604.63,5604.63,5604.63,0],["2020-04-14",6130.06,6130.06,6013.3,6013.3,200],["2020-04-15",5954.92,5954.92,5954.92,5954.92,100],["2020-04-16",5954.92,5954.92,5954.92,5954.92,0],["2020-04-17",5371.1,5546.24,5371.1,5546.24,500],["2020-04-20",5020.81,5020.81,5020.81,5020.81,100],["2020-04-21",4670.52,4670.52,4670.52,4670.52,100],["2020-04-22",4437.0,4437.0,4437.0,4437.0,100],["2020-04-23",4437.0,4437.0,4437.0,4437.0,0],["2020-04-24",4437.0,4437.0,4437.0,4437.0,0],["2020-04-27",4437.0,4437.0,4437.0,4437.0,0],["2020-04-28",4437.0,4437.0,4437.0,4437.0,0],["2020-04-29",4437.0,4437.0,4437.0,4437.0,0],["2020-05-04",4437.0,4437.0,4437.0,4437.0,200],["2020-05-05",4437.0,4437.0,4437.0,4437.0,0],["2020-05-06",4437.0,4437.0,4437.0,4437.0,0],["2020-05-07",4437.0,4437.0,4437.0,4437.0,0],["2020-05-08",4437.0,4437.0,4437.0,4437.0,0],["2020-05-11",4437.0,4437.0,4437.0,4437.0,0],["2020-05-12",4437.0,4437.0,4437.0,4437.0,0],["2020-05-13",4437.0,4437.0,4437.0,4437.0,0],["2020-05-14",4553.76,4553.76,4495.38,4495.38,300],["2020-05-15",4495.38,4495.38,4495.38,4495.38,0],["2020-05-18",4495.38,4495.38,4495.38,4495.38,0],["2020-05-19",4495.38,4495.38,4495.38,4495.38,0],["2020-05-20",4495.38,4495.38,4495.38,4495.38,0],["2020-05-21",4495.38,4495.38,4495.38,4495.38,0],["2020-05-22",4495.38,4495.38,4495.38,4495.38,0],["2020-05-25",4904.05,4904.05,4904.05,4904.05,1000],["2020-05-26",4728.9,4728.9,4728.9,4728.9,100],["2020-05-27",4728.9,4728.9,4728.9,4728.9,200],["2020-05-28",4728.9,4728.9,4728.9,4728.9,0],["2020-05-29",4728.9,4728.9,4728.9,4728.9,0],["2020-06-01",4670.52,4670.52,4670.52,4670.52,300],["2020-06-02",4670.52,4670.52,4670.52,4670.52,0],["2020-06-03",4728.9,4728.9,4670.52,4670.52,800],["2020-06-04",5079.19,5079.19,5079.19,5079.19,100],["2020-06-05",5079.19,5079.19,5079.19,5079.19,0],["2020-06-08",5079.19,5079.19,5079.19,5079.19,0],["2020-06-09",4787.28,4787.28,4787.28,4787.28,300],["2020-06-10",4787.28,4787.28,4787.28,4787.28,0],["2020-06-11",4787.28,4787.28,4787.28,4787.28,0],["2020-06-12",4787.28,4787.28,4787.28,4787.28,0],["2020-06-15",4787.28,4787.28,4787.28,4787.28,0],["2020-06-16",4787.28,4787.28,4787.28,4787.28,0],["2020-06-17",4787.28,4787.28,4787.28,4787.28,0],["2020-06-18",4787.28,4787.28,4787.28,4787.28,0],["2020-06-19",4787.28,4787.28,4787.28,4787.28,0],["2020-06-22",4787.28,4787.28,4787.28,4787.28,0],["2020-06-23",4787.28,4787.28,4787.28,4787.28,0],["2020-06-24",4787.28,4787.28,4787.28,4787.28,0],["2020-06-25",4962.43,4962.43,4962.43,4962.43,300],["2020-06-26",4962.43,4962.43,4962.43,4962.43,0],["2020-06-29",4962.43,4962.43,4962.43,4962.43,0],["2020-06-30",4962.43,4962.43,4962.43,4962.43,0],["2020-07-01",4962.43,4962.43,4962.43,4962.43,0],["2020-07-02",4962.43,4962.43,4962.43,4962.43,0],["2020-07-03",4962.43,4962.43,4962.43,4962.43,0],["2020-07-06",4962.43,4962.43,4962.43,4962.43,0],["2020-07-07",5371.1,5371.1,5371.1,5371.1,3400],["2020-07-08",5371.1,5371.1,5371.1,5371.1,0],["2020-07-09",5371.1,5371.1,5371.1,5371.1,0],["2020-07-10",5371.1,5371.1,5371.1,5371.1,0],["2020-07-13",5838.15,5838.15,5838.15,5838.15,300],["2020-07-14",5838.15,5838.15,5838.15,5838.15,0],["2020-07-15",5838.15,5838.15,5838.15,5838.15,0],["2020-07-16",5838.15,5838.15,5838.15,5838.15,0],["2020-07-17",5838.15,5838.15,5838.15,5838.15,0],["2020-07-20",5838.15,5838.15,5838.15,5838.15,0],["2020-07-21",5838.15,5838.15,5838.15,5838.15,200],["2020-07-22",5838.15,5838.15,5838.15,5838.15,0],["2020-07-23",5546.24,5546.24,5546.24,5546.24,300],["2020-07-24",5546.24,5546.24,5546.24,5546.24,0],["2020-07-27",5546.24,5546.24,5546.24,5546.24,0],["2020-07-28",5371.1,5371.1,5371.1,5371.1,1000],["2020-07-29",5371.1,5371.1,5371.1,5371.1,0],["2020-07-30",5371.1,5371.1,5371.1,5371.1,0],["2020-07-31",5371.1,5371.1,5371.1,5371.1,0],["2020-08-03",5371.1,5371.1,5371.1,5371.1,0],["2020-08-04",5371.1,5371.1,5371.1,5371.1,0],["2020-08-05",5546.24,5546.24,5546.24,5546.24,200],["2020-08-06",5546.24,5546.24,5546.24,5546.24,0],["2020-08-07",5546.24,5546.24,5254.34,5254.34,400],["2020-08-10",5254.34,5254.34,5254.34,5254.34,0],["2020-08-11",5254.34,5254.34,5254.34,5254.34,0],["2020-08-12",5254.34,5254.34,5254.34,5254.34,0],["2020-08-13",5254.34,5254.34,5254.34,5254.34,0],["2020-08-14",5254.34,5254.34,5254.34,5254.34,0],["2020-08-17",5254.34,5254.34,5254.34,5254.34,0],["2020-08-18",5779.77,5779.77,5779.77,5779.77,100],["2020-08-19",5429.48,5429.48,5429.48,5429.48,200],["2020-08-20",5429.48,5429.48,5429.48,5429.48,400],["2020-08-21",5429.48,5429.48,5429.48,5429.48,0],["2020-08-24",5429.48,5429.48,5429.48,5429.48,0],["2020-08-25",5429.48,5838.15,5429.48,5838.15,400],["2020-08-26",5838.15,5838.15,5838.15,5838.15,0],["2020-08-27",5838.15,5838.15,5838.15,5838.15,0],["2020-08-28",5838.15,5838.15,5838.15,5838.15,0],["2020-08-31",5838.15,5838.15,5838.15,5838.15,0],["2020-09-01",5838.15,5838.15,5838.15,5838.15,0],["2020-09-03",5838.15,5838.15,5838.15,5838.15,500],["2020-09-04",5371.1,5371.1,5371.1,5371.1,100],["2020-09-07",5371.1,5371.1,5371.1,5371.1,0],["2020-09-08",5721.39,5896.53,5721.39,5896.53,200],["2020-09-09",5896.53,5896.53,5896.53,5896.53,100],["2020-09-10",5896.53,5896.53,5896.53,5896.53,0],["2020-09-11",5721.39,5721.39,5721.39,5721.39,300],["2020-09-14",6293.53,6293.53,6293.53,6293.53,200],["2020-09-15",6293.53,6293.53,6293.53,6293.53,0],["2020-09-16",6293.53,6293.53,6293.53,6293.53,0],["2020-09-17",6357.1,6357.1,6357.1,6357.1,300],["2020-09-18",6357.1,6357.1,6357.1,6357.1,0],["2020-09-21",6357.1,6357.1,6357.1,6357.1,0],["2020-09-22",6357.1,6357.1,6357.1,6357.1,500],["2020-09-23",6357.1,6357.1,6357.1,6357.1,0],["2020-09-24",6357.1,6357.1,6357.1,6357.1,0],["2020-09-25",6357.1,6357.1,6357.1,6357.1,0],["2020-09-28",6357.1,6357.1,6357.1,6357.1,0],["2020-09-29",6357.1,6357.1,6357.1,6357.1,0],["2020-09-30",6357.1,6357.1,6357.1,6357.1,0],["2020-10-01",5912.1,5912.1,5912.1,5912.1,100],["2020-10-02",5912.1,5912.1,5912.1,5912.1,0],["2020-10-05",5912.1,5912.1,5912.1,5912.1,0],["2020-10-06",5912.1,5912.1,5912.1,5912.1,100],["2020-10-07",5912.1,5912.1,5912.1,5912.1,0],["2020-10-08",5912.1,5912.1,5912.1,5912.1,0],["2020-10-09",6420.67,6420.67,6420.67,6420.67,100],["2020-10-12",6420.67,6420.67,6420.67,6420.67,0],["2020-10-13",6420.67,6420.67,6420.67,6420.67,0],["2020-10-14",6420.67,6420.67,6420.67,6420.67,0],["2020-10-15",6420.67,6420.67,6420.67,6420.67,0],["2020-10-16",6674.95,6674.95,6674.95,6674.95,100],["2020-10-19",6674.95,6674.95,6674.95,6674.95,0],["2020-10-20",6674.95,6674.95,6674.95,6674.95,0],["2020-10-21",6865.67,6865.67,6547.81,6547.81,300],["2020-10-22",6547.81,6547.81,6547.81,6547.81,0],["2020-10-23",6547.81,6547.81,6547.81,6547.81,0],["2020-10-26",6547.81,6547.81,6547.81,6547.81,0],["2020-10-27",6547.81,6547.81,6547.81,6547.81,0],["2020-10-28",6547.81,6547.81,6547.81,6547.81,0],["2020-10-29",6547.81,6547.81,6547.81,6547.81,0],["2020-10-30",6547.81,6547.81,6547.81,6547.81,0],["2020-11-02",6547.81,6547.81,6547.81,6547.81,0],["2020-11-03",6547.81,6547.81,6547.81,6547.81,0],["2020-11-04",6547.81,6547.81,6547.81,6547.81,0],["2020-11-05",5912.1,5912.1,5912.1,5912.1,1300],["2020-11-06",5339.96,5339.96,5339.96,5339.96,5800],["2020-11-09",5339.96,5339.96,5339.96,5339.96,0],["2020-11-10",5848.53,5848.53,5848.53,5848.53,100],["2020-11-11",5848.53,5848.53,5848.53,5848.53,0],["2020-11-12",5848.53,5848.53,5848.53,5848.53,0],["2020-11-13",5848.53,5848.53,5848.53,5848.53,0],["2020-11-16",5848.53,5848.53,5848.53,5848.53,0],["2020-11-17",6357.1,6357.1,5912.1,5912.1,300],["2020-11-18",5912.1,6420.67,5912.1,6420.67,1100],["2020-11-19",5784.96,5784.96,5784.96,5784.96,1100],["2020-11-20",5784.96,5784.96,5784.96,5784.96,0],["2020-11-23",5339.96,5339.96,5339.96,5339.96,1400],["2020-11-24",5339.96,5339.96,5339.96,5339.96,2000],["2020-11-25",5339.96,5339.96,5339.96,5339.96,0],["2020-11-26",5339.96,5339.96,5339.96,5339.96,0],["2020-11-27",5339.96,5339.96,5339.96,5339.96,0],["2020-11-30",5339.96,5339.96,5339.96,5339.96,0],["2020-12-01",5339.96,5339.96,5339.96,5339.96,0],["2020-12-02",5339.96,5339.96,5339.96,5339.96,0],["2020-12-03",5149.25,5403.53,5149.25,5403.53,2200],["2020-12-04",5403.53,5403.53,5403.53,5403.53,0],["2020-12-07",5403.53,5403.53,5403.53,5403.53,0],["2020-12-08",5276.39,5276.39,5276.39,5276.39,100],["2020-12-09",5784.96,5784.96,5784.96,5784.96,100],["2020-12-10",5784.96,5784.96,5784.96,5784.96,0],["2020-12-11",5784.96,5784.96,5784.96,5784.96,0],["2020-12-14",5784.96,5784.96,5784.96,5784.96,0],["2020-12-15",6357.1,6357.1,6357.1,6357.1,100],["2020-12-16",6357.1,6357.1,6357.1,6357.1,0],["2020-12-17",6039.24,6039.24,6039.24,6039.24,400],["2020-12-18",6039.24,6039.24,6039.24,6039.24,0],["2020-12-21",6039.24,6039.24,6039.24,6039.24,0],["2020-12-22",6039.24,6039.24,6039.24,6039.24,0],["2020-12-23",6039.24,6039.24,6039.24,6039.24,0],["2020-12-24",6039.24,6039.24,6039.24,6039.24,0],["2020-12-25",6039.24,6039.24,6039.24,6039.24,0],["2020-12-28",6039.24,6039.24,6039.24,6039.24,0],["2020-12-29",6039.24,6039.24,6039.24,6039.24,0],["2020-12-30",6039.24,6039.24,6039.24,6039.24,0],["2020-12-31",6039.24,6039.24,6039.24,6039.24,0],["2021-01-04",6039.24,6039.24,6039.24,6039.24,0],["2021-01-05",6166.39,6166.39,6166.39,6166.39,1000],["2021-01-06",6166.39,6166.39,6166.39,6166.39,0],["2021-01-07",6166.39,6166.39,6166.39,6166.39,400],["2021-01-08",6229.96,6229.96,6229.96,6229.96,200],["2021-01-11",6229.96,6229.96,6229.96,6229.96,0],["2021-01-12",6166.39,6166.39,6166.39,6166.39,200],["2021-01-13",6166.39,6166.39,6166.39,6166.39,0],["2021-01-14",6166.39,6166.39,6166.39,6166.39,0],["2021-01-15",6166.39,6166.39,6166.39,6166.39,0],["2021-01-18",6166.39,6166.39,6166.39,6166.39,0],["2021-01-19",6166.39,6166.39,6166.39,6166.39,0],["2021-01-20",6166.39,6166.39,6166.39,6166.39,0],["2021-01-21",6166.39,6166.39,6166.39,6166.39,0],["2021-01-22",6166.39,6166.39,6166.39,6166.39,0],["2021-01-25",6166.39,6166.39,6166.39,6166.39,0],["2021-01-26",6166.39,6166.39,6166.39,6166.39,0],["2021-01-27",6166.39,6166.39,6166.39,6166.39,0],["2021-01-28",6166.39,6166.39,6166.39,6166.39,0],["2021-01-29",6166.39,6166.39,6166.39,6166.39,0],["2021-02-01",6166.39,6166.39,6166.39,6166.39,0],["2021-02-02",6166.39,6166.39,6166.39,6166.39,0],["2021-02-03",6166.39,6166.39,6166.39,6166.39,0],["2021-02-04",6166.39,6166.39,6166.39,6166.39,0],["2021-02-05",6166.39,6166.39,6166.39,6166.39,0],["2021-02-08",6166.39,6166.39,6166.39,6166.39,0],["2021-02-09",6166.39,6166.39,6166.39,6166.39,0],["2021-02-17",6166.39,6166.39,6166.39,6166.39,0],["2021-02-18",6166.39,6166.39,6166.39,6166.39,0],["2021-02-19",6166.39,6166.39,6166.39,6166.39,0],["2021-02-22",6166.39,6166.39,6166.39,6166.39,0],["2021-02-23",6166.39,6166.39,6166.39,6166.39,0],["2021-02-24",6166.39,6166.39,6166.39,6166.39,0],["2021-02-25",6166.39,6166.39,6166.39,6166.39,0],["2021-02-26",6229.96,6229.96,6229.96,6229.96,100],["2021-03-01",6229.96,6229.96,6229.96,6229.96,0],["2021-03-02",6229.96,6229.96,6229.96,6229.96,0],["2021-03-03",6229.96,6229.96,6229.96,6229.96,0],["2021-03-04",6229.96,6229.96,6229.96,6229.96,0],["2021-03-05",6229.96,6229.96,6229.96,6229.96,0],["2021-03-08",6229.96,6229.96,6229.96,6229.96,0],["2021-03-09",6229.96,6229.96,6229.96,6229.96,0],["2021-03-10",6229.96,6229.96,6229.96,6229.96,0],["2021-03-11",6229.96,6229.96,6229.96,6229.96,700],["2021-03-12",6802.1,6802.1,6802.1,6802.1,100],["2021-03-15",6802.1,6802.1,6802.1,6802.1,100],["2021-03-16",6802.1,6802.1,6802.1,6802.1,300],["2021-03-17",6992.81,6992.81,6992.81,6992.81,500],["2021-03-18",6992.81,6992.81,6992.81,6992.81,600],["2021-03-19",6992.81,6992.81,6992.81,6992.81,0],["2021-03-22",6992.81,6992.81,6992.81,6992.81,0],["2021-03-23",6992.81,6992.81,6992.81,6992.81,0],["2021-03-24",6992.81,6992.81,6992.81,6992.81,300],["2021-03-25",6992.81,6992.81,6992.81,6992.81,100],["2021-03-26",6992.81,6992.81,6992.81,6992.81,0],["2021-03-29",6992.81,6992.81,6992.81,6992.81,0],["2021-03-30",6992.81,6992.81,6992.81,6992.81,300],["2021-03-31",6992.81,6992.81,6992.81,6992.81,200],["2021-04-01",6992.81,6992.81,6992.81,6992.81,0],["2021-04-02",6992.81,6992.81,6992.81,6992.81,0],["2021-04-05",6992.81,6992.81,6992.81,6992.81,0],["2021-04-06",6992.81,6992.81,6992.81,6992.81,100],["2021-04-07",6992.81,6992.81,6992.81,6992.81,0],["2021-04-08",6992.81,6992.81,6992.81,6992.81,0],["2021-04-09",6992.81,6992.81,6992.81,6992.81,0],["2021-04-12",6992.81,6992.81,6992.81,6992.81,5000],["2021-04-13",6992.81,6992.81,6992.81,6992.81,0],["2021-04-14",6992.81,7692.09,6992.81,7692.09,3700],["2021-04-15",7692.09,7692.09,7692.09,7692.09,0],["2021-04-16",7692.09,7692.09,7692.09,7692.09,0],["2021-04-19",7692.09,7692.09,7692.09,7692.09,0],["2021-04-20",7692.09,7692.09,7692.09,7692.09,0],["2021-04-22",7692.09,7692.09,7692.09,7692.09,0],["2021-04-23",8454.94,8454.94,8454.94,8454.94,300],["2021-04-26",8454.94,8454.94,8454.94,8454.94,0],["2021-04-27",8454.94,8454.94,8454.94,8454.94,0],["2021-04-28",8454.94,8454.94,8454.94,8454.94,0],["2021-04-29",8454.94,8454.94,8454.94,8454.94,300],["2021-05-04",8454.94,8454.94,8454.94,8454.94,0],["2021-05-05",8454.94,8454.94,8454.94,8454.94,0],["2021-05-06",8454.94,8454.94,8454.94,8454.94,0],["2021-05-07",8454.94,8454.94,8454.94,8454.94,0],["2021-05-10",8454.94,8454.94,8454.94,8454.94,0],["2021-05-11",8200.66,8454.94,8200.66,8454.94,1500],["2021-05-12",8454.94,8454.94,8454.94,8454.94,0],["2021-05-13",8454.94,8454.94,8454.94,8454.94,0],["2021-05-14",8391.37,8454.94,8391.37,8454.94,300],["2021-05-17",8454.94,8454.94,8454.94,8454.94,0],["2021-05-18",8454.94,8454.94,8454.94,8454.94,0],["2021-05-19",8454.94,8454.94,8454.94,8454.94,0],["2021-05-20",8454.94,8454.94,8454.94,8454.94,0],["2021-05-21",8454.94,8454.94,8454.94,8454.94,0],["2021-05-24",8454.94,8454.94,8454.94,8454.94,0],["2021-05-25",8454.94,8454.94,8454.94,8454.94,0],["2021-05-26",8454.94,8454.94,8454.94,8454.94,0],["2021-05-27",8454.94,8454.94,8454.94,8454.94,0],["2021-05-28",8454.94,8454.94,8454.94,8454.94,0],["2021-05-31",8454.94,8454.94,8454.94,8454.94,0],["2021-06-01",7628.52,7628.52,7628.52,7628.52,100],["2021-06-02",6865.67,6865.67,6865.67,6865.67,1500],["2021-06-03",6865.67,6865.67,6865.67,6865.67,0],["2021-06-04",6865.67,6865.67,6865.67,6865.67,0],["2021-06-07",6865.67,6865.67,6865.67,6865.67,0],["2021-06-08",6865.67,6865.67,6865.67,6865.67,0],["2021-06-09",7310.66,7310.66,7310.66,7310.66,200],["2021-06-10",7310.66,7310.66,7310.66,7310.66,0],["2021-06-11",7310.66,7310.66,7310.66,7310.66,0],["2021-06-14",7310.66,7310.66,7310.66,7310.66,0],["2021-06-15",6674.95,6674.95,6674.95,6674.95,300],["2021-06-16",6674.95,6674.95,6674.95,6674.95,0],["2021-06-17",7310.66,7310.66,7310.66,7310.66,500],["2021-06-18",7310.66,7310.66,7310.66,7310.66,0],["2021-06-21",7310.66,7310.66,7310.66,7310.66,0],["2021-06-22",7310.66,7310.66,7310.66,7310.66,600],["2021-06-23",7310.66,7310.66,7310.66,7310.66,0],["2021-06-24",7310.66,7310.66,7310.66,7310.66,0],["2021-06-25",7310.66,7310.66,7310.66,7310.66,0],["2021-06-28",7310.66,7310.66,7310.66,7310.66,0],["2021-06-29",7310.66,7310.66,7310.66,7310.66,0],["2021-06-30",7628.52,8009.94,7628.52,8009.94,3400],["2021-07-01",8009.94,8009.94,8009.94,8009.94,0],["2021-07-02",8009.94,8518.51,7946.37,8518.51,900],["2021-07-05",8518.51,8518.51,8518.51,8518.51,1500],["2021-07-06",8518.51,8518.51,8518.51,8518.51,0],["2021-07-07",8518.51,8518.51,8518.51,8518.51,0],["2021-07-08",8518.51,8518.51,8518.51,8518.51,1000],["2021-07-09",8518.51,8518.51,8454.94,8454.94,1100],["2021-07-12",8518.51,8518.51,8454.94,8518.51,2300],["2021-07-13",8655.91,8655.91,8655.91,8655.91,200],["2021-07-14",8655.91,8655.91,8655.91,8655.91,0],["2021-07-15",8655.91,8655.91,8655.91,8655.91,0],["2021-07-16",8655.91,8655.91,8655.91,8655.91,0],["2021-07-19",8655.91,8655.91,8655.91,8655.91,0],["2021-07-20",8655.91,8655.91,8655.91,8655.91,0],["2021-07-21",8655.91,8655.91,8655.91,8655.91,0],["2021-07-22",8655.91,8655.91,8655.91,8655.91,0],["2021-07-23",8243.72,8655.91,8243.72,8655.91,200],["2021-07-26",8655.91,8655.91,8655.91,8655.91,0],["2021-07-27",8655.91,8655.91,8655.91,8655.91,0],["2021-07-28",8655.91,8655.91,8655.91,8655.91,600],["2021-07-29",8449.81,8449.81,8449.81,8449.81,400],["2021-07-30",8449.81,8449.81,8449.81,8449.81,0],["2021-08-02",8930.7,8930.7,8862.0,8862.0,4500],["2021-08-03",8862.0,8862.0,8862.0,8862.0,100],["2021-08-04",8862.0,8862.0,8862.0,8862.0,0],["2021-08-05",8862.0,8862.0,8862.0,8862.0,0],["2021-08-06",8862.0,8862.0,8862.0,8862.0,0],["2021-08-09",8587.21,8587.21,8587.21,8587.21,200],["2021-08-10",8587.21,8587.21,8587.21,8587.21,0],["2021-08-11",8587.21,8793.3,8587.21,8793.3,7200],["2021-08-12",8793.3,8793.3,8793.3,8793.3,100],["2021-08-13",8793.3,8793.3,8793.3,8793.3,0],["2021-08-16",8793.3,8930.7,8793.3,8793.3,4000],["2021-08-17",8793.3,8793.3,8793.3,8793.3,100],["2021-08-18",8793.3,8793.3,8793.3,8793.3,0],["2021-08-19",8793.3,8793.3,8793.3,8793.3,0],["2021-08-20",8793.3,8793.3,8793.3,8793.3,0],["2021-08-23",8793.3,8793.3,8793.3,8793.3,0],["2021-08-24",8793.3,8793.3,8793.3,8793.3,0],["2021-08-25",8793.3,8793.3,8793.3,8793.3,0],["2021-08-26",8381.12,8381.12,8381.12,8381.12,100],["2021-08-27",8381.12,8381.12,8381.12,8381.12,0],["2021-08-30",8381.12,8381.12,8381.12,8381.12,0],["2021-08-31",8381.12,8381.12,8381.12,8381.12,0],["2021-09-01",9205.49,9205.49,9205.49,9205.49,100],["2021-09-06",9274.19,9274.19,9274.19,9274.19,500],["2021-09-07",9274.19,9274.19,9274.19,9274.19,0],["2021-09-08",9274.19,9274.19,9274.19,9274.19,0],["2021-09-09",9274.19,9274.19,9274.19,9274.19,0],["2021-09-10",9274.19,9274.19,9274.19,9274.19,1000],["2021-09-13",9274.19,9274.19,9274.19,9274.19,300],["2021-09-14",9274.19,9274.19,9274.19,9274.19,1600],["2021-09-15",9274.19,9274.19,9274.19,9274.19,0],["2021-09-16",9274.19,9274.19,9274.19,9274.19,0],["2021-09-17",9274.19,9274.19,9274.19,9274.19,1200],["2021-09-20",9274.19,9617.68,9274.19,9617.68,800],["2021-09-21",9274.19,9274.19,9274.19,9274.19,600],["2021-09-22",8381.12,9686.37,8381.12,8381.12,1200],["2021-09-23",8381.12,8381.12,8381.12,8381.12,0],["2021-09-24",8381.12,8381.12,8381.12,8381.12,0],["2021-09-27",8381.12,8381.12,8381.12,8381.12,0],["2021-09-28",8381.12,8381.12,8381.12,8381.12,0],["2021-09-29",7556.74,9205.49,7556.74,9205.49,200],["2021-09-30",8312.42,9205.49,8312.42,9205.49,200],["2021-10-01",9205.49,9205.49,9205.49,9205.49,0],["2021-10-04",9961.16,9961.16,9961.16,9961.16,100],["2021-10-05",9961.16,9961.16,9961.16,9961.16,0],["2021-10-06",9961.16,9961.16,9961.16,9961.16,0],["2021-10-07",9617.68,9755.07,9617.68,9617.68,900],["2021-10-08",9617.68,9617.68,9617.68,9617.68,0],["2021-10-11",8655.91,8655.91,8655.91,8655.91,400],["2021-10-12",8655.91,8655.91,8655.91,8655.91,0],["2021-10-13",8655.91,8655.91,8655.91,8655.91,0],["2021-10-14",8655.91,8655.91,8655.91,8655.91,0],["2021-10-15",9480.28,9480.28,9480.28,9480.28,100],["2021-10-18",9961.16,9961.16,9961.16,9961.16,2600],["2021-10-19",9961.16,9961.16,9961.16,9961.16,500],["2021-10-20",9961.16,9961.16,9961.16,9961.16,0],["2021-10-21",9961.16,9961.16,9961.16,9961.16,0],["2021-10-22",9961.16,9961.16,9961.16,9961.16,200],["2021-10-25",9961.16,9961.16,9961.16,9961.16,0],["2021-10-26",9617.68,9617.68,9617.68,9617.68,200],["2021-10-27",9617.68,9617.68,9617.68,9617.68,0],["2021-10-28",9617.68,9617.68,9617.68,9617.68,400],["2021-10-29",8655.91,8655.91,8655.91,8655.91,600],["2021-11-01",9480.28,9480.28,9480.28,9480.28,900],["2021-11-02",8655.91,10373.35,8655.91,10304.65,3800],["2021-11-03",10373.35,10373.35,10373.35,10373.35,900],["2021-11-04",10648.14,10648.14,10648.14,10648.14,100],["2021-11-05",11335.12,11335.12,11266.42,11335.12,600],["2021-11-08",11335.12,12022.09,11335.12,12022.09,1400],["2021-11-09",12022.09,12709.07,12022.09,12022.09,1400],["2021-11-10",12022.09,13189.95,11678.61,13189.95,5000],["2021-11-11",13189.95,14083.02,13189.95,13739.54,1900],["2021-11-12",13739.54,14632.61,13739.54,14632.61,1600],["2021-11-15",15456.98,15456.98,13396.05,14426.51,2900],["2021-11-16",14563.91,14563.91,14563.91,14563.91,800],["2021-11-17",14563.91,14563.91,14563.91,14563.91,0],["2021-11-18",14563.91,14563.91,14563.91,14563.91,0],["2021-11-19",13189.95,13189.95,13189.95,13189.95,1300],["2021-11-22",11884.7,11884.7,11884.7,11884.7,100],["2021-11-23",12709.07,12709.07,12709.07,12709.07,200],["2021-11-24",13670.84,13670.84,12365.58,13533.44,2200],["2021-11-25",13945.63,13945.63,12228.19,13052.56,1200],["2021-11-26",14083.02,14083.02,13052.56,13876.93,300],["2021-11-29",13876.93,13876.93,13876.93,13876.93,0],["2021-11-30",13876.93,13876.93,13876.93,13876.93,0],["2021-12-01",15113.49,15250.89,13670.84,13670.84,600],["2021-12-02",13396.05,13396.05,12365.58,12640.37,1300],["2021-12-03",11816.0,13602.14,11816.0,13602.14,200],["2021-12-06",13602.14,13602.14,12296.88,12296.88,400],["2021-12-07",13327.35,13327.35,13327.35,13327.35,100],["2021-12-08",12022.09,12022.09,12022.09,12022.09,700],["2021-12-09",10854.23,10854.23,10854.23,10854.23,200],["2021-12-10",10854.23,10854.23,10854.23,10854.23,400],["2021-12-13",10579.44,10579.44,10579.44,10579.44,100],["2021-12-14",11609.91,11609.91,11609.91,11609.91,1100],["2021-12-15",11609.91,11609.91,11609.91,11609.91,2000],["2021-12-16",11609.91,11609.91,11609.91,11609.91,0],["2021-12-17",11266.42,11266.42,10785.54,10785.54,1100],["2021-12-20",11266.42,11266.42,11197.72,11197.72,2100],["2021-12-21",11884.7,12022.09,11884.7,12022.09,1100],["2021-12-22",12022.09,12022.09,12022.09,12022.09,200],["2021-12-23",11129.02,11129.02,11129.02,11129.02,2000],["2021-12-24",11129.02,11129.02,11129.02,11129.02,0],["2021-12-27",11335.12,11335.12,11335.12,11335.12,1000],["2021-12-28",11335.12,11335.12,11335.12,11335.12,200],["2021-12-29",11335.12,11335.12,11335.12,11335.12,800],["2021-12-30",11335.12,11335.12,11335.12,11335.12,0],["2021-12-31",12365.58,12365.58,11197.72,11197.72,1800],["2022-01-04",11197.72,11197.72,11197.72,11197.72,0],["2022-01-05",12090.79,12090.79,12090.79,12090.79,100],["2022-01-06",11335.12,11335.12,11335.12,11335.12,2600],["2022-01-07",11335.12,11335.12,11335.12,11335.12,1300],["2022-01-10",11335.12,11335.12,10991.63,10991.63,1100],["2022-01-11",11197.72,11197.72,11129.02,11129.02,1400],["2022-01-12",11129.02,11129.02,11129.02,11129.02,0],["2022-01-13",10648.14,10648.14,10648.14,10648.14,100],["2022-01-14",10648.14,10648.14,10648.14,10648.14,0],["2022-01-17",10648.14,10648.14,10648.14,10648.14,100],["2022-01-18",10442.05,10442.05,10304.65,10304.65,500],["2022-01-19",9617.68,9617.68,9617.68,9617.68,100],["2022-01-20",10579.44,10579.44,10579.44,10579.44,100],["2022-01-21",10579.44,10579.44,10579.44,10579.44,0],["2022-01-24",10579.44,10579.44,10579.44,10579.44,0],["2022-01-25",10373.35,10373.35,10304.65,10304.65,2300],["2022-01-26",10304.65,10304.65,10304.65,10304.65,0],["2022-01-27",10304.65,10304.65,10304.65,10304.65,0],["2022-01-28",9274.19,9274.19,9274.19,9274.19,200],["2022-02-07",9274.19,9274.19,9274.19,9274.19,0],["2022-02-08",9274.19,9274.19,9274.19,9274.19,0],["2022-02-09",9548.98,9617.68,9548.98,9617.68,2100],["2022-02-10",9617.68,9617.68,9617.68,9617.68,0],["2022-02-11",9617.68,9617.68,9617.68,9617.68,0],["2022-02-14",9686.37,9686.37,8793.3,8793.3,700],["2022-02-15",9617.68,9617.68,9617.68,9617.68,100],["2022-02-16",9617.68,9617.68,9617.68,9617.68,0],["2022-02-17",9617.68,10442.05,9617.68,10442.05,300],["2022-02-18",10510.75,10716.84,10442.05,10716.84,900],["2022-02-21",10716.84,10716.84,10716.84,10716.84,900],["2022-02-22",10785.54,10785.54,10785.54,10785.54,100],["2022-02-23",11678.61,11816.0,11678.61,11816.0,1200],["2022-02-24",12983.86,12983.86,12915.16,12983.86,21700],["2022-02-25",14220.42,14220.42,14220.42,14220.42,27000],["2022-02-28",15113.49,15594.37,15113.49,15594.37,15100],["2022-03-01",17105.72,17105.72,17105.72,17105.72,15100],["2022-03-02",18548.37,18754.47,18548.37,18754.47,9400],["2022-03-03",20609.3,20609.3,20609.3,20609.3,2800],["2022-03-04",22670.23,22670.23,20678.0,22670.23,64200],["2022-03-07",24937.26,24937.26,24937.26,24937.26,2000],["2022-03-08",27410.37,27410.37,27341.68,27410.37,10300],["2022-03-09",30089.58,30089.58,27410.37,27959.96,38000],["2022-03-10",27410.37,27410.37,25212.05,25212.05,14900],["2022-03-11",22738.93,25212.05,22738.93,25212.05,16900],["2022-03-14",22738.93,22738.93,22738.93,22738.93,11800],["2022-03-15",20471.91,20471.91,20471.91,20471.91,2800],["2022-03-16",18479.68,22120.65,18479.68,19647.54,23500],["2022-03-17",18548.37,20609.3,18548.37,20609.3,5100],["2022-03-18",20609.3,20609.3,18823.16,19922.33,1000],["2022-03-21",18273.58,19510.14,17930.09,19510.14,22600],["2022-03-22",19510.14,19510.14,18548.37,18617.07,3500],["2022-03-23",18548.37,20471.91,18548.37,20471.91,9600],["2022-03-24",21983.26,22464.14,20540.61,21296.28,10700],["2022-03-25",21571.07,21571.07,20952.79,21158.89,11200],["2022-03-28",21158.89,21158.89,19304.05,21021.49,4100],["2022-03-29",21296.28,21639.77,19235.35,21021.49,2300],["2022-03-30",21021.49,21021.49,18960.56,18960.56,5300],["2022-03-31",17243.12,17449.21,17243.12,17449.21,3000],["2022-04-01",17586.61,19166.65,17586.61,19166.65,1600],["2022-04-04",19166.65,19372.75,19166.65,19304.05,900],["2022-04-05",17655.3,17930.09,17655.3,17930.09,800],["2022-04-06",18960.56,18960.56,18960.56,18960.56,100],["2022-04-07",18410.98,18548.37,17243.12,17930.09,2200],["2022-04-08",18891.86,18891.86,18891.86,18891.86,100],["2022-04-12",17243.12,17243.12,17037.03,17037.03,2200],["2022-04-13",17037.03,17037.03,17037.03,17037.03,600],["2022-04-14",17037.03,17037.03,17037.03,17037.03,0],["2022-04-15",16487.44,16487.44,16487.44,16487.44,100],["2022-04-18",15182.19,15182.19,14838.7,14838.7,700],["2022-04-19",14838.7,14838.7,14838.7,14838.7,0],["2022-04-20",14838.7,14838.7,14838.7,14838.7,0],["2022-04-21",13396.05,16143.96,13396.05,16075.26,12900],["2022-04-22",16006.56,16006.56,16006.56,16006.56,100],["2022-04-25",16006.56,16006.56,16006.56,16006.56,0],["2022-04-26",16006.56,16006.56,16006.56,16006.56,0],["2022-04-27",14426.51,14426.51,14426.51,14426.51,600],["2022-04-28",14770.0,14770.0,14701.3,14770.0,1500],["2022-04-29",14770.0,14770.0,14770.0,14770.0,0],["2022-05-04",13327.35,13327.35,13327.35,13327.35,1700],["2022-05-05",13327.35,13327.35,12365.58,13327.35,1800],["2022-05-06",13327.35,13327.35,13327.35,13327.35,0],["2022-05-09",12022.09,12022.09,12022.09,12022.09,200],["2022-05-10",12022.09,12022.09,12022.09,12022.09,200],["2022-05-11",12022.09,12022.09,12022.09,12022.09,300],["2022-05-12",12709.07,12709.07,12640.37,12640.37,200],["2022-05-13",12640.37,12640.37,12640.37,12640.37,0],["2022-05-16",11403.82,11472.51,11403.82,11472.51,1300],["2022-05-17",11472.51,11472.51,11472.51,11472.51,0],["2022-05-18",11472.51,11472.51,11472.51,11472.51,0],["2022-05-19",11472.51,11472.51,11472.51,11472.51,0],["2022-05-20",11472.51,11472.51,11472.51,11472.51,1000],["2022-05-23",11472.51,11472.51,11472.51,11472.51,100],["2022-05-24",10442.05,10442.05,10373.35,10373.35,3500],["2022-05-25",9617.68,10922.93,9480.28,10922.93,1000],["2022-05-26",10922.93,10922.93,10922.93,10922.93,0],["2022-05-27",10854.23,10922.93,10854.23,10922.93,500],["2022-05-30",10922.93,10922.93,10922.93,10922.93,100],["2022-05-31",10922.93,10922.93,10922.93,10922.93,100],["2022-06-01",11953.4,11953.4,11678.61,11678.61,3700],["2022-06-02",12640.37,12640.37,12228.19,12228.19,1700],["2022-06-03",12228.19,12228.19,12228.19,12228.19,500],["2022-06-06",11472.51,11472.51,11403.82,11403.82,300],["2022-06-07",10991.63,10991.63,10304.65,10854.23,5200],["2022-06-08",10854.23,10991.63,10098.56,10991.63,900],["2022-06-09",10991.63,10991.63,10991.63,10991.63,3600],["2022-06-10",10304.65,10991.63,10235.95,10991.63,2200],["2022-06-13",10304.65,10304.65,9892.47,9892.47,1800],["2022-06-14",9961.16,10304.65,9961.16,10304.65,400],["2022-06-15",9342.88,10235.95,9342.88,10235.95,200],["2022-06-16",9480.28,10167.26,9480.28,10167.26,200],["2022-06-17",9205.49,10235.95,9205.49,10235.95,800],["2022-06-20",10235.95,10235.95,10235.95,10235.95,0],["2022-06-21",10235.95,10235.95,10235.95,10235.95,0],["2022-06-22",9548.98,10167.26,9274.19,10167.26,2100],["2022-06-23",10167.26,10167.26,10167.26,10167.26,0],["2022-06-24",10167.26,10167.26,10167.26,10167.26,0],["2022-06-27",10098.56,10098.56,10098.56,10098.56,100],["2022-06-28",9617.68,10442.05,9617.68,10442.05,1800],["2022-06-29",10442.05,10442.05,10442.05,10442.05,0],["2022-06-30",9480.28,10098.56,9480.28,10098.56,200],["2022-07-01",9205.49,10098.56,9136.79,10098.56,500],["2022-07-04",10098.56,10098.56,10098.56,10098.56,100],["2022-07-05",11060.33,11060.33,10029.86,10029.86,200],["2022-07-06",10029.86,10029.86,10029.86,10029.86,0],["2022-07-07",9205.49,9892.47,9136.79,9892.47,600],["2022-07-08",9892.47,10235.95,9892.47,10235.95,200],["2022-07-11",9411.58,10029.86,9411.58,10029.86,200],["2022-07-12",10991.63,10991.63,10991.63,10991.63,100],["2022-07-13",12090.79,12090.79,10167.26,10167.26,3300],["2022-07-14",10304.65,10304.65,10304.65,10304.65,100],["2022-07-15",10304.65,10304.65,9274.19,10098.56,3100],["2022-07-18",9411.58,9548.98,9342.88,9548.98,1800],["2022-07-19",9548.98,9892.47,9548.98,9892.47,300],["2022-07-20",9823.77,9823.77,9755.07,9755.07,200],["2022-07-21",9068.09,10716.84,9068.09,10510.75,3100],["2022-07-22",10854.23,10854.23,9548.98,10785.54,4900],["2022-07-25",9755.07,10442.05,9755.07,10442.05,600],["2022-07-26",10442.05,10442.05,10442.05,10442.05,0],["2022-07-27",9480.28,10442.05,9480.28,10442.05,500],["2022-07-28",10648.14,10648.14,10648.14,10648.14,100],["2022-07-29",11678.61,11678.61,9686.37,10648.14,1500],["2022-08-01",10648.14,10648.14,10648.14,10648.14,0],["2022-08-02",10648.14,10648.14,10648.14,10648.14,0],["2022-08-03",10167.26,10167.26,10167.26,10167.26,1100],["2022-08-04",10029.86,10579.44,10029.86,10579.44,1000],["2022-08-05",10029.86,10854.23,10029.86,10854.23,1200],["2022-08-08",10991.63,10991.63,10922.93,10991.63,6700],["2022-08-09",11678.61,11678.61,11335.12,11678.61,6800],["2022-08-10",11884.7,12502.98,11884.7,11884.7,3900],["2022-08-11",11884.7,11884.7,11884.7,11884.7,200],["2022-08-12",11678.61,12090.79,11609.91,12090.79,8500],["2022-08-15",12090.79,12640.37,12090.79,12571.68,1700],["2022-08-16",12571.68,12571.68,12571.68,12571.68,2800],["2022-08-17",12846.47,12846.47,12640.37,12640.37,3000],["2022-08-18",12640.37,12640.37,12640.37,12640.37,100],["2022-08-19",12640.37,12640.37,12640.37,12640.37,0],["2022-08-22",12640.37,12640.37,12640.37,12640.37,0],["2022-08-23",12640.37,12640.37,12640.37,12640.37,0],["2022-08-24",11471.32,11836.65,11471.32,11836.65,2100],["2022-08-25",11836.65,13005.7,11836.65,13005.7,8100],["2022-08-26",11763.58,14247.82,11763.58,14247.82,5500],["2022-08-29",13882.49,13882.49,13882.49,13882.49,100],["2022-08-30",13517.16,14174.75,13151.83,13151.83,9400],["2022-08-31",13078.77,13078.77,13078.77,13078.77,500],["2022-09-05",13078.77,13078.77,13078.77,13078.77,0],["2022-09-06",11909.72,14320.89,11909.72,14320.89,2600],["2022-09-07",12932.64,14247.82,12932.64,14247.82,2400],["2022-09-08",14247.82,14247.82,14247.82,14247.82,0],["2022-09-09",12859.57,13736.36,12859.57,13736.36,300],["2022-09-12",13736.36,13736.36,13736.36,13736.36,0],["2022-09-13",13736.36,13736.36,13736.36,13736.36,0],["2022-09-14",12494.24,13151.83,12494.24,13151.83,200],["2022-09-15",12128.91,13078.77,12128.91,13078.77,200],["2022-09-16",13078.77,13078.77,13078.77,13078.77,0],["2022-09-19",12128.91,12932.64,11909.72,12932.64,1100],["2022-09-20",12859.57,12859.57,12859.57,12859.57,100],["2022-09-21",12859.57,12859.57,12859.57,12859.57,0],["2022-09-22",12859.57,12859.57,12859.57,12859.57,0],["2022-09-23",13444.1,13444.1,13444.1,13444.1,100],["2022-09-26",13444.1,13444.1,13444.1,13444.1,0],["2022-09-27",13444.1,13444.1,13444.1,13444.1,0],["2022-09-28",13444.1,13444.1,13444.1,13444.1,0],["2022-09-29",13444.1,13444.1,13444.1,13444.1,0],["2022-09-30",13444.1,13444.1,13444.1,13444.1,0],["2022-10-03",13444.1,13444.1,13444.1,13444.1,0],["2022-10-04",13444.1,13444.1,13444.1,13444.1,0],["2022-10-05",13444.1,13444.1,13444.1,13444.1,0],["2022-10-06",13444.1,13444.1,13444.1,13444.1,0],["2022-10-07",13444.1,13444.1,13444.1,13444.1,0],["2022-10-10",13444.1,13444.1,13444.1,13444.1,0],["2022-10-11",13444.1,13444.1,13444.1,13444.1,0],["2022-10-12",13444.1,13444.1,13444.1,13444.1,0],["2022-10-13",13444.1,13444.1,13444.1,13444.1,0],["2022-10-14",13444.1,13444.1,13444.1,13444.1,0],["2022-10-17",13444.1,13444.1,13444.1,13444.1,0],["2022-10-18",13444.1,13444.1,13444.1,13444.1,0],["2022-10-19",13444.1,13444.1,13444.1,13444.1,0],["2022-10-20",13444.1,13444.1,13444.1,13444.1,0],["2022-10-21",13444.1,13444.1,13444.1,13444.1,0],["2022-10-24",13371.03,13371.03,13371.03,13371.03,100],["2022-10-25",13371.03,13371.03,13371.03,13371.03,0],["2022-10-26",13371.03,13371.03,13371.03,13371.03,0],["2022-10-27",13371.03,13371.03,13371.03,13371.03,0],["2022-10-28",13371.03,13371.03,12055.85,12055.85,1400],["2022-10-31",12055.85,12055.85,12055.85,12055.85,0],["2022-11-01",10886.8,10886.8,10886.8,10886.8,1000],["2022-11-02",9863.88,9863.88,9863.88,9863.88,1000],["2022-11-03",9863.88,9863.88,9717.74,9717.74,1100],["2022-11-04",8767.89,8767.89,8767.89,8767.89,1000],["2022-11-07",8037.23,8037.23,7891.1,7891.1,3900],["2022-11-08",7818.03,7818.03,7160.44,7160.44,4400],["2022-11-09",7160.44,7160.44,7160.44,7160.44,0],["2022-11-10",7160.44,7160.44,6502.85,7160.44,5300],["2022-11-11",6502.85,6575.92,6502.85,6502.85,6700],["2022-11-14",5918.33,5918.33,5918.33,5918.33,1000],["2022-11-15",5918.33,6210.59,5333.8,5333.8,5700],["2022-11-16",5845.26,5845.26,5845.26,5845.26,100],["2022-11-17",6429.79,6429.79,6429.79,6429.79,2600],["2022-11-18",7014.31,7014.31,7014.31,7014.31,700],["2022-11-21",7014.31,7014.31,7014.31,7014.31,0],["2022-11-22",7014.31,7014.31,7014.31,7014.31,0],["2022-11-23",6429.79,6429.79,6356.72,6356.72,400],["2022-11-24",6356.72,6356.72,6356.72,6356.72,0],["2022-11-25",6356.72,6356.72,6356.72,6356.72,0],["2022-11-28",6941.25,6941.25,6941.25,6941.25,2100],["2022-11-29",6941.25,6941.25,6941.25,6941.25,900],["2022-11-30",7014.31,7598.84,7014.31,7306.57,2800],["2022-12-01",8037.23,8037.23,8037.23,8037.23,1700],["2022-12-02",8840.95,8840.95,8840.95,8840.95,300],["2022-12-05",9644.68,9644.68,9644.68,9644.68,1400],["2022-12-06",9644.68,10594.53,9644.68,10448.4,1300],["2022-12-07",10813.73,10813.73,9425.48,10740.66,1200],["2022-12-08",10010.01,10667.6,10010.01,10448.4,3500],["2022-12-09",11471.32,11471.32,9425.48,9425.48,1400],["2022-12-12",10229.2,10229.2,10229.2,10229.2,100],["2022-12-13",10229.2,10229.2,10229.2,10229.2,0],["2022-12-14",10229.2,10229.2,10229.2,10229.2,0],["2022-12-15",10083.07,10083.07,10083.07,10083.07,1000],["2022-12-16",10083.07,10083.07,10083.07,10083.07,0],["2022-12-19",9425.48,9498.55,9425.48,9498.55,1300],["2022-12-20",8840.95,8840.95,8767.89,8767.89,2000],["2022-12-21",8767.89,8767.89,8767.89,8767.89,1900],["2022-12-22",8767.89,8767.89,8767.89,8767.89,0],["2022-12-23",8475.63,8475.63,8475.63,8475.63,100],["2022-12-26",8475.63,8475.63,8475.63,8475.63,0],["2022-12-27",8475.63,8475.63,8475.63,8475.63,0],["2022-12-28",8475.63,8475.63,8475.63,8475.63,0],["2022-12-29",8767.89,8767.89,8767.89,8767.89,1100],["2022-12-30",8767.89,8767.89,8767.89,8767.89,0],["2023-01-03",8840.95,8840.95,8840.95,8840.95,100],["2023-01-04",8767.89,8767.89,8767.89,8767.89,200],["2023-01-05",8767.89,8767.89,8767.89,8767.89,0],["2023-01-06",8767.89,8767.89,8767.89,8767.89,200],["2023-01-09",8840.95,8914.02,8840.95,8914.02,1400],["2023-01-10",8914.02,8914.02,8914.02,8914.02,0],["2023-01-11",8914.02,8914.02,8914.02,8914.02,600],["2023-01-12",8914.02,8914.02,8914.02,8914.02,0],["2023-01-13",8914.02,8914.02,8914.02,8914.02,0],["2023-01-16",8914.02,8914.02,8914.02,8914.02,0],["2023-01-17",8767.89,8767.89,8767.89,8767.89,800],["2023-01-18",8767.89,8767.89,8767.89,8767.89,0],["2023-01-19",8621.76,8621.76,8621.76,8621.76,700],["2023-01-27",8621.76,8621.76,8621.76,8621.76,100],["2023-01-30",8621.76,8621.76,8621.76,8621.76,0],["2023-01-31",8621.76,8621.76,8621.76,8621.76,0],["2023-02-01",8621.76,8621.76,8621.76,8621.76,1200],["2023-02-02",8621.76,8621.76,8621.76,8621.76,0],["2023-02-03",8621.76,8621.76,8621.76,8621.76,0],["2023-02-06",8621.76,8621.76,8621.76,8621.76,0],["2023-02-07",8402.56,8402.56,8402.56,8402.56,800],["2023-02-08",8402.56,8402.56,8402.56,8402.56,0],["2023-02-09",8402.56,8402.56,8402.56,8402.56,0],["2023-02-10",8402.56,8402.56,8402.56,8402.56,0],["2023-02-13",8037.23,8037.23,8037.23,8037.23,100],["2023-02-14",8037.23,8037.23,8037.23,8037.23,0],["2023-02-15",8037.23,8037.23,8037.23,8037.23,0],["2023-02-16",8037.23,8037.23,7233.51,8037.23,800],["2023-02-17",8037.23,8037.23,8037.23,8037.23,0],["2023-02-20",8037.23,8037.23,8037.23,8037.23,0],["2023-02-21",8037.23,8037.23,8037.23,8037.23,0],["2023-02-22",7233.51,7233.51,7233.51,7233.51,1200],["2023-02-23",7233.51,7233.51,7233.51,7233.51,0],["2023-02-24",7306.57,7306.57,7233.51,7233.51,600],["2023-02-27",7233.51,7233.51,7233.51,7233.51,1600],["2023-02-28",6648.98,6648.98,6648.98,6648.98,2000],["2023-03-01",6722.05,6941.25,6722.05,6941.25,1100],["2023-03-02",6941.25,6941.25,6941.25,6941.25,0],["2023-03-03",6941.25,6941.25,6941.25,6941.25,500],["2023-03-06",7306.57,7306.57,7306.57,7306.57,1000],["2023-03-07",7379.64,7379.64,7379.64,7379.64,300],["2023-03-08",7379.64,7379.64,7379.64,7379.64,0],["2023-03-09",7525.77,8110.3,7525.77,8110.3,1100],["2023-03-10",8110.3,8110.3,8110.3,8110.3,0],["2023-03-13",8110.3,8110.3,8110.3,8110.3,0],["2023-03-14",8110.3,8110.3,8110.3,8110.3,1100],["2023-03-15",8110.3,8110.3,8110.3,8110.3,0],["2023-03-16",8110.3,8110.3,8110.3,8110.3,0],["2023-03-17",8110.3,8110.3,8110.3,8110.3,0],["2023-03-20",8110.3,8110.3,8110.3,8110.3,0],["2023-03-21",8110.3,8110.3,8110.3,8110.3,0],["2023-03-22",8110.3,8110.3,8110.3,8110.3,0],["2023-03-23",8110.3,8110.3,8110.3,8110.3,0],["2023-03-24",8110.3,8110.3,8110.3,8110.3,0],["2023-03-27",8110.3,8110.3,8110.3,8110.3,0],["2023-03-28",8110.3,8110.3,8110.3,8110.3,1000],["2023-03-29",8110.3,8110.3,8110.3,8110.3,0],["2023-03-30",8110.3,8110.3,8110.3,8110.3,0],["2023-03-31",8110.3,8110.3,8110.3,8110.3,0],["2023-04-03",7671.9,8767.89,7671.9,8767.89,1400],["2023-04-04",7891.1,7891.1,7891.1,7891.1,100],["2023-04-05",7891.1,7891.1,7891.1,7891.1,0],["2023-04-06",8621.76,8621.76,8621.76,8621.76,200],["2023-04-07",8621.76,8621.76,8621.76,8621.76,0],["2023-04-10",8621.76,8621.76,8621.76,8621.76,0],["2023-04-11",8621.76,8621.76,8621.76,8621.76,0],["2023-04-12",8914.02,8914.02,8914.02,8914.02,100],["2023-04-13",8914.02,8914.02,8914.02,8914.02,0],["2023-04-14",8914.02,8914.02,8914.02,8914.02,0],["2023-04-17",8914.02,8914.02,8914.02,8914.02,0],["2023-04-18",8914.02,8914.02,8914.02,8914.02,0],["2023-04-19",8914.02,8914.02,8914.02,8914.02,0],["2023-04-20",8914.02,8914.02,8914.02,8914.02,0],["2023-04-21",8914.02,8914.02,8914.02,8914.02,0],["2023-04-24",8914.02,8914.02,8914.02,8914.02,0],["2023-04-25",8914.02,8914.02,8914.02,8914.02,100],["2023-04-26",8914.02,8914.02,8914.02,8914.02,0],["2023-04-27",8914.02,8914.02,8914.02,8914.02,0],["2023-04-28",8914.02,8914.02,8914.02,8914.02,0],["2023-05-04",8914.02,8914.02,8914.02,8914.02,0],["2023-05-05",8914.02,8914.02,8914.02,8914.02,0],["2023-05-08",8914.02,8914.02,8914.02,8914.02,300],["2023-05-09",8914.02,8914.02,8914.02,8914.02,0],["2023-05-10",9133.22,9133.22,8037.23,8475.63,1400],["2023-05-11",9133.22,9133.22,8767.89,8767.89,600],["2023-05-12",8767.89,8767.89,8767.89,8767.89,4900],["2023-05-15",8767.89,8767.89,8767.89,8767.89,0],["2023-05-16",9498.55,9498.55,9498.55,9498.55,500],["2023-05-17",9498.55,9498.55,9498.55,9498.55,0],["2023-05-18",9498.55,9498.55,9498.55,9498.55,100],["2023-05-19",9352.41,9352.41,8767.89,8767.89,500],["2023-05-22",9498.55,9498.55,9352.41,9498.55,800],["2023-05-23",9498.55,9498.55,9498.55,9498.55,100],["2023-05-24",10156.14,10156.14,10156.14,10156.14,100],["2023-05-25",9206.28,9206.28,9206.28,9206.28,2000],["2023-05-26",9206.28,9206.28,9206.28,9206.28,0],["2023-05-29",9863.88,9863.88,8840.95,8914.02,600],["2023-05-30",8914.02,8914.02,8914.02,8914.02,8900],["2023-05-31",8914.02,8914.02,8914.02,8914.02,0],["2023-06-01",8694.82,8694.82,8694.82,8694.82,100],["2023-06-02",8694.82,9498.55,8694.82,9498.55,600],["2023-06-05",9498.55,9498.55,9498.55,9498.55,200],["2023-06-06",9498.55,9498.55,9498.55,9498.55,200],["2023-06-07",9498.55,9498.55,9498.55,9498.55,200],["2023-06-08",9498.55,9498.55,9498.55,9498.55,0],["2023-06-09",9498.55,9498.55,9498.55,9498.55,0],["2023-06-12",8767.89,8767.89,8767.89,8767.89,500],["2023-06-13",8767.89,9571.61,8767.89,9571.61,1100],["2023-06-14",9571.61,9571.61,9571.61,9571.61,0],["2023-06-15",9571.61,9571.61,9571.61,9571.61,0],["2023-06-16",9498.55,9498.55,8767.89,8767.89,300],["2023-06-19",8767.89,8767.89,8767.89,8767.89,0],["2023-06-20",9571.61,9571.61,9571.61,9571.61,100],["2023-06-21",9571.61,9571.61,9571.61,9571.61,0],["2023-06-22",9206.28,9206.28,9206.28,9206.28,300],["2023-06-23",9206.28,9206.28,9206.28,9206.28,0],["2023-06-26",9498.55,9498.55,9498.55,9498.55,100],["2023-06-27",9498.55,9498.55,9498.55,9498.55,0],["2023-06-28",9498.55,9498.55,9498.55,9498.55,0],["2023-06-29",9644.68,9644.68,9644.68,9644.68,300],["2023-06-30",9644.68,9644.68,9644.68,9644.68,0],["2023-07-03",9644.68,9644.68,9644.68,9644.68,100],["2023-07-04",9644.68,9644.68,9644.68,9644.68,0],["2023-07-05",9644.68,9644.68,9644.68,9644.68,0],["2023-07-06",9644.68,9644.68,9644.68,9644.68,0],["2023-07-07",9863.88,9863.88,9863.88,9863.88,100],["2023-07-10",8914.02,9644.68,8914.02,9498.55,1400],["2023-07-11",9498.55,9498.55,9498.55,9498.55,500],["2023-07-12",9863.88,9863.88,9352.41,9498.55,400],["2023-07-13",9498.55,9498.55,9498.55,9498.55,900],["2023-07-14",9571.61,9571.61,9571.61,9571.61,200],["2023-07-17",10229.2,10229.2,10229.2,10229.2,500],["2023-07-18",10229.2,10229.2,10229.2,10229.2,0],["2023-07-19",9498.55,9498.55,9279.35,9279.35,900],["2023-07-20",9571.61,9571.61,9279.35,9279.35,600],["2023-07-21",9863.88,9863.88,9279.35,9279.35,1400],["2023-07-24",9425.48,9498.55,9352.41,9352.41,6000],["2023-07-25",9498.55,9498.55,8987.09,8987.09,5500],["2023-07-26",8987.09,8987.09,8987.09,8987.09,0],["2023-07-27",9571.61,9863.88,9133.22,9863.88,1800],["2023-07-28",9863.88,9863.88,9863.88,9863.88,0],["2023-07-31",9863.88,9863.88,9863.88,9863.88,0],["2023-08-01",9279.35,9571.61,9206.28,9498.55,2700],["2023-08-02",9790.81,10229.2,9644.68,10229.2,15600],["2023-08-03",10229.2,10229.2,10229.2,10229.2,0],["2023-08-04",10156.14,10302.27,10083.07,10302.27,7600],["2023-08-07",10448.4,10448.4,10302.27,10375.34,7900],["2023-08-08",10448.4,10448.4,10302.27,10448.4,5400],["2023-08-09",10448.4,10959.86,10448.4,10959.86,9100],["2023-08-10",10959.86,10959.86,10594.53,10594.53,6000],["2023-08-11",10667.6,10959.86,10594.53,10594.53,4400],["2023-08-14",10959.86,11032.93,10740.66,11032.93,16200],["2023-08-15",10959.86,10959.86,10886.8,10886.8,7200],["2023-08-16",10740.66,10959.86,10740.66,10959.86,8700],["2023-08-17",10959.86,10959.86,10165.67,10721.6,400],["2023-08-18",10086.25,10086.25,10086.25,10086.25,300],["2023-08-21",10086.25,10086.25,10086.25,10086.25,0],["2023-08-22",9530.31,9609.73,9530.31,9609.73,2300],["2023-08-23",9292.06,9530.31,9292.06,9530.31,900],["2023-08-24",9530.31,9927.41,9530.31,9927.41,2200],["2023-08-25",9927.41,9927.41,9927.41,9927.41,0],["2023-08-28",9927.41,9927.41,9927.41,9927.41,0],["2023-08-29",9927.41,9927.41,9927.41,9927.41,2000],["2023-08-30",9927.41,9927.41,9927.41,9927.41,0],["2023-08-31",9609.73,9609.73,9609.73,9609.73,100],["2023-09-05",8894.96,10324.51,8894.96,9212.64,3400],["2023-09-06",9450.89,9450.89,9450.89,9450.89,100],["2023-09-07",9530.31,9689.15,9530.31,9689.15,400],["2023-09-08",10245.09,10642.18,10245.09,10642.18,7600],["2023-09-11",11039.28,11674.63,11039.28,11198.12,6100],["2023-09-12",11198.12,11198.12,11198.12,11198.12,300],["2023-09-13",11356.96,11356.96,11356.96,11356.96,200],["2023-09-14",11356.96,11356.96,11356.96,11356.96,0],["2023-09-15",10959.86,10959.86,10245.09,10324.51,1700],["2023-09-18",10403.93,10403.93,9689.15,9927.41,500],["2023-09-19",9927.41,9927.41,9927.41,9927.41,0],["2023-09-20",9689.15,10006.83,9053.8,10006.83,4100],["2023-09-21",10959.86,10959.86,10721.6,10959.86,1100],["2023-09-22",10801.02,10801.02,9927.41,10403.93,700],["2023-09-25",9450.89,9530.31,9371.48,9371.48,5800],["2023-09-26",10086.25,10086.25,9133.22,9133.22,600],["2023-09-27",9212.64,9212.64,9212.64,9212.64,1000],["2023-09-28",9371.48,9450.89,9292.06,9371.48,1800],["2023-09-29",9450.89,9450.89,9450.89,9450.89,2100],["2023-10-02",9530.31,9530.31,9530.31,9530.31,100],["2023-10-03",9530.31,9530.31,9530.31,9530.31,0],["2023-10-04",9689.15,9689.15,9689.15,9689.15,100],["2023-10-05",9689.15,9689.15,9689.15,9689.15,0],["2023-10-06",9689.15,9689.15,9689.15,9689.15,0],["2023-10-09",9450.89,9450.89,9450.89,9450.89,200],["2023-10-10",9212.64,9292.06,9212.64,9292.06,1000],["2023-10-11",9292.06,9292.06,9292.06,9292.06,0],["2023-10-12",9292.06,9292.06,9292.06,9292.06,0],["2023-10-13",9371.48,9927.41,9371.48,9927.41,2900],["2023-10-16",9927.41,9927.41,9847.99,9927.41,2200],["2023-10-17",10086.25,10245.09,9689.15,9689.15,4000],["2023-10-18",9689.15,9689.15,9689.15,9689.15,0],["2023-10-19",9689.15,9689.15,9689.15,9689.15,1100],["2023-10-20",9689.15,9689.15,9689.15,9689.15,0],["2023-10-23",9371.48,9371.48,9371.48,9371.48,500],["2023-10-24",9371.48,9371.48,9371.48,9371.48,0],["2023-10-25",9847.99,9847.99,9530.31,9530.31,700],["2023-10-26",9371.48,9371.48,9292.06,9292.06,1600],["2023-10-27",9292.06,9292.06,9292.06,9292.06,1000],["2023-10-30",9292.06,9292.06,9292.06,9292.06,600],["2023-10-31",9292.06,9292.06,9292.06,9292.06,100],["2023-11-01",9292.06,9292.06,9292.06,9292.06,0],["2023-11-02",8974.38,8974.38,8974.38,8974.38,100],["2023-11-03",9212.64,9212.64,9212.64,9212.64,100],["2023-11-06",9212.64,9212.64,9212.64,9212.64,0],["2023-11-07",9212.64,9212.64,9212.64,9212.64,100],["2023-11-08",9212.64,9212.64,9212.64,9212.64,0],["2023-11-09",9212.64,9212.64,9212.64,9212.64,100],["2023-11-10",9053.8,9768.57,9053.8,9768.57,300],["2023-11-13",9530.31,9530.31,9530.31,9530.31,1900],["2023-11-14",9530.31,9530.31,9530.31,9530.31,0],["2023-11-15",9530.31,9530.31,9053.8,9053.8,400],["2023-11-16",9133.22,9609.73,9133.22,9609.73,200],["2023-11-17",10165.67,10165.67,9609.73,9609.73,900],["2023-11-20",9609.73,9609.73,9609.73,9609.73,600],["2023-11-21",9609.73,9609.73,9133.22,9133.22,1300],["2023-11-22",9133.22,9133.22,9133.22,9133.22,100],["2023-11-23",9292.06,9292.06,9292.06,9292.06,100],["2023-11-24",9212.64,9212.64,9212.64,9212.64,100],["2023-11-27",9212.64,9212.64,9212.64,9212.64,0],["2023-11-28",9371.48,9371.48,9371.48,9371.48,100],["2023-11-29",9371.48,9371.48,9371.48,9371.48,0],["2023-11-30",9450.89,9450.89,9450.89,9450.89,2000],["2023-12-01",9450.89,9450.89,9450.89,9450.89,0],["2023-12-04",9450.89,9450.89,9450.89,9450.89,0],["2023-12-05",9450.89,9689.15,9450.89,9689.15,1300],["2023-12-06",9689.15,9768.57,9689.15,9768.57,500],["2023-12-07",9768.57,9768.57,9768.57,9768.57,0],["2023-12-08",9768.57,9927.41,9768.57,9927.41,2100],["2023-12-11",10880.44,10880.44,9927.41,9927.41,200],["2023-12-12",10086.25,10086.25,10086.25,10086.25,100],["2023-12-13",10086.25,10086.25,10086.25,10086.25,200],["2023-12-14",10086.25,10086.25,10086.25,10086.25,0],["2023-12-15",10086.25,10086.25,10086.25,10086.25,0],["2023-12-18",10086.25,10086.25,10086.25,10086.25,0],["2023-12-19",10086.25,10086.25,9609.73,9609.73,200],["2023-12-20",9212.64,9212.64,9212.64,9212.64,100],["2023-12-21",9212.64,9212.64,9212.64,9212.64,0],["2023-12-22",9212.64,9212.64,9212.64,9212.64,0],["2023-12-25",9927.41,9927.41,9847.99,9847.99,400],["2023-12-26",9847.99,9847.99,9847.99,9847.99,0],["2023-12-27",9847.99,9847.99,9847.99,9847.99,1100],["2023-12-28",9847.99,9847.99,9847.99,9847.99,0],["2023-12-29",9847.99,9847.99,9847.99,9847.99,100],["2024-01-02",9847.99,9847.99,9847.99,9847.99,0],["2024-01-03",9847.99,9847.99,9847.99,9847.99,1000],["2024-01-04",9689.15,9689.15,9689.15,9689.15,100],["2024-01-05",9689.15,9689.15,9609.73,9609.73,700],["2024-01-08",9530.31,9530.31,9530.31,9530.31,1800],["2024-01-09",9530.31,9530.31,9530.31,9530.31,0],["2024-01-10",10483.35,10483.35,10483.35,10483.35,1000],["2024-01-11",10483.35,10483.35,10483.35,10483.35,0],["2024-01-12",10483.35,10483.35,10483.35,10483.35,0],["2024-01-15",10483.35,10483.35,10483.35,10483.35,0],["2024-01-16",10483.35,10483.35,10483.35,10483.35,0],["2024-01-17",10483.35,10483.35,10483.35,10483.35,0],["2024-01-18",10483.35,10483.35,10483.35,10483.35,0],["2024-01-19",10483.35,10483.35,10483.35,10483.35,0],["2024-01-22",10483.35,10483.35,10483.35,10483.35,0],["2024-01-23",9847.99,9847.99,9847.99,9847.99,100],["2024-01-24",9847.99,9847.99,9847.99,9847.99,0],["2024-01-25",9847.99,9847.99,9847.99,9847.99,0],["2024-01-26",9847.99,9847.99,9847.99,9847.99,100],["2024-01-29",9847.99,9847.99,9847.99,9847.99,0],["2024-01-30",9847.99,9847.99,9847.99,9847.99,0],["2024-01-31",9847.99,9847.99,9847.99,9847.99,0],["2024-02-01",9847.99,9847.99,9847.99,9847.99,500],["2024-02-02",9847.99,9847.99,9847.99,9847.99,4000],["2024-02-05",10245.09,10245.09,10245.09,10245.09,400],["2024-02-06",10245.09,10245.09,10245.09,10245.09,600],["2024-02-07",10245.09,10245.09,10245.09,10245.09,0],["2024-02-15",10245.09,10245.09,10245.09,10245.09,500],["2024-02-16",10324.51,10324.51,10324.51,10324.51,100],["2024-02-19",10324.51,10324.51,10324.51,10324.51,200],["2024-02-20",10324.51,10324.51,10324.51,10324.51,400],["2024-02-21",10324.51,10324.51,10324.51,10324.51,0],["2024-02-22",10324.51,10324.51,10324.51,10324.51,0],["2024-02-23",10324.51,10324.51,10324.51,10324.51,0],["2024-02-26",10086.25,10086.25,10086.25,10086.25,200],["2024-02-27",10086.25,10086.25,10086.25,10086.25,0],["2024-02-28",10006.83,10006.83,10006.83,10006.83,100],["2024-02-29",9927.41,10006.83,9847.99,10006.83,2600],["2024-03-01",10006.83,10086.25,10006.83,10006.83,2000],["2024-03-04",10006.83,10006.83,10006.83,10006.83,1000],["2024-03-05",10006.83,10006.83,10006.83,10006.83,0],["2024-03-06",10721.6,10721.6,10721.6,10721.6,1400],["2024-03-07",10721.6,10721.6,10721.6,10721.6,0],["2024-03-08",9847.99,9927.41,9847.99,9927.41,2100],["2024-03-11",9927.41,9927.41,9927.41,9927.41,0],["2024-03-12",10086.25,10165.67,10086.25,10165.67,400],["2024-03-13",10245.09,10245.09,10165.67,10165.67,800],["2024-03-14",10245.09,10245.09,10165.67,10165.67,8800],["2024-03-15",10165.67,10165.67,10165.67,10165.67,0],["2024-03-18",10245.09,10245.09,10245.09,10245.09,1500],["2024-03-19",10324.51,10324.51,10324.51,10324.51,200],["2024-03-20",10403.93,10721.6,10403.93,10721.6,3800],["2024-03-21",10721.6,10721.6,10721.6,10721.6,1400],["2024-03-22",10324.51,10324.51,10324.51,10324.51,4300],["2024-03-25",10324.51,10324.51,10324.51,10324.51,0],["2024-03-26",10721.6,11118.7,10721.6,11118.7,4100],["2024-03-27",11118.7,11118.7,11118.7,11118.7,100],["2024-03-28",10959.86,10959.86,10959.86,10959.86,100],["2024-03-29",11118.7,11118.7,10959.86,11039.28,2600],["2024-04-01",11039.28,11039.28,11039.28,11039.28,800],["2024-04-02",11039.28,11039.28,11039.28,11039.28,0],["2024-04-03",11039.28,11039.28,11039.28,11039.28,0],["2024-04-04",11039.28,11039.28,11039.28,11039.28,0],["2024-04-05",11912.89,11912.89,11674.63,11754.05,1000],["2024-04-08",11118.7,11118.7,11118.7,11118.7,500],["2024-04-09",11118.7,11118.7,11118.7,11118.7,0],["2024-04-10",11118.7,11118.7,11118.7,11118.7,0],["2024-04-11",10165.67,10165.67,10086.25,10086.25,600],["2024-04-12",10086.25,10086.25,10086.25,10086.25,0],["2024-04-15",10086.25,10086.25,10086.25,10086.25,0],["2024-04-16",10959.86,10959.86,10721.6,10721.6,800],["2024-04-17",10721.6,10721.6,10721.6,10721.6,0],["2024-04-19",10721.6,10721.6,10721.6,10721.6,0],["2024-04-22",10721.6,10721.6,10721.6,10721.6,0],["2024-04-23",10721.6,10721.6,10721.6,10721.6,0],["2024-04-24",10721.6,10721.6,10721.6,10721.6,0],["2024-04-25",10721.6,10721.6,10721.6,10721.6,0],["2024-04-26",10721.6,10721.6,10721.6,10721.6,0],["2024-05-02",10721.6,10721.6,10721.6,10721.6,0],["2024-05-03",10721.6,10721.6,10721.6,10721.6,0],["2024-05-06",10721.6,10721.6,10721.6,10721.6,0],["2024-05-07",10721.6,10721.6,10721.6,10721.6,0],["2024-05-08",10721.6,10721.6,10721.6,10721.6,0],["2024-05-09",10721.6,10721.6,10721.6,10721.6,0],["2024-05-10",10721.6,10721.6,10721.6,10721.6,0],["2024-05-13",10721.6,10721.6,10721.6,10721.6,0],["2024-05-14",10721.6,10721.6,10721.6,10721.6,0],["2024-05-15",10324.51,10324.51,10324.51,10324.51,1300],["2024-05-16",10324.51,10324.51,10324.51,10324.51,0],["2024-05-17",11118.7,11118.7,11118.7,11118.7,400],["2024-05-20",11118.7,11118.7,11118.7,11118.7,0],["2024-05-21",10086.25,10086.25,10086.25,10086.25,100],["2024-05-22",10086.25,10086.25,10086.25,10086.25,500],["2024-05-23",10086.25,10086.25,10086.25,10086.25,0],["2024-05-24",10086.25,10086.25,10086.25,10086.25,0],["2024-05-27",10086.25,10086.25,10086.25,10086.25,0],["2024-05-28",10086.25,10086.25,10086.25,10086.25,0],["2024-05-29",9212.64,10801.02,9133.22,10801.02,3800],["2024-05-30",10801.02,10801.02,10801.02,10801.02,0],["2024-05-31",10801.02,10801.02,10801.02,10801.02,0],["2024-06-03",10801.02,10801.02,10801.02,10801.02,100],["2024-06-04",10721.6,10959.86,10721.6,10959.86,300],["2024-06-05",10959.86,10959.86,10959.86,10959.86,500],["2024-06-06",10959.86,10959.86,10959.86,10959.86,400],["2024-06-07",11515.8,11515.8,11118.7,11118.7,1000],["2024-06-10",11118.7,11118.7,11118.7,11118.7,0],["2024-06-11",11118.7,11118.7,11118.7,11118.7,0],["2024-06-12",11118.7,11118.7,11118.7,11118.7,0],["2024-06-13",11118.7,11118.7,11118.7,11118.7,1000],["2024-06-14",11118.7,11118.7,11118.7,11118.7,200],["2024-06-17",11118.7,11118.7,11118.7,11118.7,0],["2024-06-18",11198.12,11198.12,11198.12,11198.12,300],["2024-06-19",11118.7,11118.7,11118.7,11118.7,100],["2024-06-20",11118.7,11118.7,11118.7,11118.7,0],["2024-06-21",11356.96,11356.96,11356.96,11356.96,300],["2024-06-24",11277.54,11277.54,11277.54,11277.54,200],["2024-06-25",11277.54,11277.54,11277.54,11277.54,0],["2024-06-26",11515.8,11833.47,11277.54,11277.54,8000],["2024-06-27",11277.54,11754.05,11277.54,11754.05,1800],["2024-06-28",11674.63,11674.63,11674.63,11674.63,100],["2024-07-01",11674.63,11674.63,11118.7,11118.7,2400],["2024-07-02",11118.7,11118.7,11118.7,11118.7,1100],["2024-07-03",10801.02,10801.02,10562.76,10562.76,700],["2024-07-04",10562.76,10562.76,10562.76,10562.76,1800],["2024-07-05",10562.76,10562.76,10562.76,10562.76,0],["2024-07-08",10562.76,10562.76,10562.76,10562.76,0],["2024-07-09",10562.76,10562.76,10562.76,10562.76,0],["2024-07-10",10562.76,10562.76,10562.76,10562.76,0],["2024-07-11",10562.76,10562.76,10562.76,10562.76,0],["2024-07-12",10801.02,10801.02,10801.02,10801.02,400],["2024-07-15",10801.02,10801.02,10801.02,10801.02,0],["2024-07-16",11039.28,11118.7,10880.44,11118.7,6600],["2024-07-17",11118.7,11912.89,11118.7,11436.38,4100],["2024-07-18",11118.7,11198.12,11118.7,11198.12,8000],["2024-07-19",11118.7,11118.7,11118.7,11118.7,500],["2024-07-22",11118.7,11118.7,11118.7,11118.7,0],["2024-07-23",11118.7,11118.7,11118.7,11118.7,0],["2024-07-24",11118.7,11118.7,11118.7,11118.7,0],["2024-07-25",10006.83,10006.83,10006.83,10006.83,200],["2024-07-26",10006.83,10086.25,10006.83,10086.25,2800],["2024-07-29",10086.25,10086.25,10086.25,10086.25,0],["2024-07-30",10086.25,10086.25,10086.25,10086.25,0],["2024-07-31",10086.25,10086.25,10086.25,10086.25,0],["2024-08-01",10086.25,10086.25,10086.25,10086.25,0],["2024-08-02",10086.25,10086.25,10086.25,10086.25,0],["2024-08-05",10165.67,10165.67,10165.67,10165.67,100],["2024-08-06",10165.67,10165.67,10165.67,10165.67,400],["2024-08-07",10165.67,10165.67,10165.67,10165.67,0],["2024-08-08",10324.51,10324.51,10324.51,10324.51,200],["2024-08-09",10324.51,10324.51,10324.51,10324.51,100],["2024-08-12",10324.51,10324.51,10324.51,10324.51,0],["2024-08-13",10324.51,10324.51,10324.51,10324.51,0],["2024-08-14",10324.51,10324.51,10324.51,10324.51,0],["2024-08-15",10721.6,10721.6,10721.6,10721.6,600],["2024-08-16",10721.6,10721.6,10721.6,10721.6,0],["2024-08-19",10880.44,10880.44,10801.02,10801.02,800],["2024-08-20",10801.02,10801.02,10801.02,10801.02,0],["2024-08-21",10801.02,10801.02,10801.02,10801.02,0],["2024-08-22",10880.44,11515.8,10801.02,11515.8,4600],["2024-08-23",11118.7,11515.8,11118.7,11515.8,1100],["2024-08-26",10403.93,11515.8,10403.93,11436.38,2800],["2024-08-27",11436.38,11436.38,11277.54,11277.54,600],["2024-08-28",11118.7,11277.54,11118.7,11277.54,200],["2024-08-29",11277.54,11277.54,11277.54,11277.54,1500],["2024-08-30",11277.54,11277.54,11277.54,11277.54,500],["2024-09-04",11277.54,11277.54,11277.54,11277.54,400],["2024-09-05",11277.54,11277.54,11277.54,11277.54,200],["2024-09-06",11277.54,11277.54,11277.54,11277.54,0],["2024-09-09",10166.87,12217.33,10166.87,12131.9,1400],["2024-09-10",12131.9,12131.9,12131.9,12131.9,0],["2024-09-11",12131.9,12131.9,12131.9,12131.9,0],["2024-09-12",12131.9,12131.9,12131.9,12131.9,0],["2024-09-13",10935.79,11533.85,10935.79,11448.41,400],["2024-09-16",11448.41,11448.41,11448.41,11448.41,0],["2024-09-17",10508.62,10594.05,10508.62,10594.05,1800],["2024-09-18",10594.05,10764.92,10594.05,10764.92,700],["2024-09-19",10764.92,10764.92,10764.92,10764.92,1700],["2024-09-20",10679.49,10679.49,10679.49,10679.49,2000],["2024-09-23",10594.05,10679.49,10594.05,10679.49,5100],["2024-09-24",11192.1,11192.1,11192.1,11192.1,1600],["2024-09-25",11106.67,11106.67,11106.67,11106.67,1000],["2024-09-26",10508.62,10508.62,10508.62,10508.62,500],["2024-09-27",10508.62,10508.62,10508.62,10508.62,0],["2024-09-30",10508.62,10508.62,10508.62,10508.62,0],["2024-10-01",10508.62,10508.62,10081.44,10081.44,300],["2024-10-02",11021.23,11021.23,11021.23,11021.23,200],["2024-10-03",11106.67,11106.67,11106.67,11106.67,100],["2024-10-04",11106.67,11106.67,11106.67,11106.67,0],["2024-10-07",11192.1,11192.1,11192.1,11192.1,100],["2024-10-08",11192.1,11192.1,11192.1,11192.1,1000],["2024-10-09",11192.1,11192.1,11192.1,11192.1,0],["2024-10-10",11192.1,11192.1,11192.1,11192.1,200],["2024-10-11",11192.1,11192.1,11192.1,11192.1,600],["2024-10-14",11192.1,11192.1,11192.1,11192.1,900],["2024-10-15",11192.1,11192.1,11192.1,11192.1,100],["2024-10-16",11106.67,11106.67,11106.67,11106.67,100],["2024-10-17",11106.67,11106.67,11106.67,11106.67,500],["2024-10-18",11021.23,11021.23,11021.23,11021.23,300],["2024-10-21",11021.23,11021.23,11021.23,11021.23,0],["2024-10-22",11021.23,11021.23,11021.23,11021.23,0],["2024-10-23",11021.23,11021.23,11021.23,11021.23,1800],["2024-10-24",11021.23,11277.54,11021.23,11277.54,2400],["2024-10-25",11277.54,11277.54,11277.54,11277.54,0],["2024-10-28",11106.67,11106.67,11106.67,11106.67,400],["2024-10-29",11106.67,11106.67,11106.67,11106.67,0],["2024-10-30",11021.23,11021.23,11021.23,11021.23,2100],["2024-10-31",11021.23,11021.23,10935.79,10935.79,2200],["2024-11-01",10935.79,10935.79,10935.79,10935.79,0],["2024-11-04",10935.79,10935.79,10935.79,10935.79,0],["2024-11-05",11362.97,11362.97,11362.97,11362.97,100],["2024-11-06",11362.97,11362.97,11362.97,11362.97,0],["2024-11-07",11362.97,11362.97,11362.97,11362.97,0],["2024-11-08",11362.97,11362.97,11362.97,11362.97,0],["2024-11-11",11362.97,11362.97,11362.97,11362.97,1000],["2024-11-12",11362.97,11362.97,11362.97,11362.97,0],["2024-11-13",11362.97,11362.97,11362.97,11362.97,0],["2024-11-14",11362.97,11362.97,11362.97,11362.97,2100],["2024-11-15",11362.97,11362.97,11362.97,11362.97,0],["2024-11-18",11362.97,11362.97,11362.97,11362.97,0],["2024-11-19",11362.97,11362.97,11362.97,11362.97,0],["2024-11-20",11362.97,11362.97,11362.97,11362.97,0],["2024-11-21",11362.97,11362.97,11362.97,11362.97,0],["2024-11-22",11362.97,11362.97,11362.97,11362.97,0],["2024-11-25",11362.97,11362.97,11362.97,11362.97,600],["2024-11-26",11362.97,11362.97,11362.97,11362.97,0],["2024-11-27",11362.97,11362.97,11362.97,11362.97,0],["2024-11-28",11362.97,11362.97,11362.97,11362.97,0],["2024-11-29",11362.97,11362.97,11362.97,11362.97,0],["2024-12-02",11362.97,11362.97,11362.97,11362.97,0],["2024-12-03",11362.97,11362.97,11362.97,11362.97,0],["2024-12-04",11362.97,11362.97,11362.97,11362.97,0],["2024-12-05",11362.97,11362.97,11362.97,11362.97,0],["2024-12-06",11362.97,11362.97,11362.97,11362.97,0],["2024-12-09",11362.97,11362.97,11362.97,11362.97,0],["2024-12-10",11362.97,11362.97,11362.97,11362.97,200],["2024-12-11",11362.97,11362.97,11362.97,11362.97,0],["2024-12-12",11448.41,11448.41,11448.41,11448.41,2300],["2024-12-13",11448.41,11448.41,11448.41,11448.41,600],["2024-12-16",11448.41,11448.41,11448.41,11448.41,2300],["2024-12-17",11448.41,11448.41,11448.41,11448.41,0],["2024-12-18",11448.41,11448.41,11448.41,11448.41,0],["2024-12-19",11448.41,11448.41,11448.41,11448.41,0],["2024-12-20",11448.41,11448.41,11448.41,11448.41,0],["2024-12-23",11533.85,11533.85,11533.85,11533.85,200],["2024-12-24",11533.85,11533.85,11533.85,11533.85,1000],["2024-12-25",11533.85,11533.85,11533.85,11533.85,0],["2024-12-26",11533.85,11533.85,11533.85,11533.85,0],["2024-12-27",11533.85,11533.85,11533.85,11533.85,0],["2024-12-30",11533.85,11533.85,11533.85,11533.85,0],["2024-12-31",11533.85,11533.85,11533.85,11533.85,0],["2025-01-02",11533.85,11533.85,11533.85,11533.85,0],["2025-01-03",11533.85,11533.85,11533.85,11533.85,0],["2025-01-06",11533.85,11533.85,11533.85,11533.85,1000],["2025-01-07",11533.85,11533.85,11533.85,11533.85,0],["2025-01-08",11533.85,11533.85,11533.85,11533.85,0],["2025-01-09",11533.85,11533.85,11533.85,11533.85,0],["2025-01-10",11533.85,11533.85,11533.85,11533.85,100],["2025-01-13",11533.85,11533.85,11533.85,11533.85,0],["2025-01-14",11533.85,11533.85,11533.85,11533.85,0],["2025-01-15",11790.15,11790.15,11790.15,11790.15,200],["2025-01-16",11961.03,11961.03,11961.03,11961.03,100],["2025-01-17",11961.03,11961.03,11961.03,11961.03,0],["2025-01-20",11106.67,11106.67,11106.67,11106.67,1700],["2025-01-21",10081.44,10081.44,10081.44,10081.44,500],["2025-01-22",10679.49,10679.49,10081.44,10081.44,2400],["2025-01-23",10081.44,10081.44,10081.44,10081.44,0],["2025-01-24",11021.23,11021.23,10935.79,11021.23,700],["2025-02-03",11021.23,11021.23,11021.23,11021.23,0],["2025-02-04",11192.1,11192.1,11192.1,11192.1,200],["2025-02-05",11192.1,11192.1,11192.1,11192.1,0],["2025-02-06",11790.15,11790.15,11790.15,11790.15,500],["2025-02-07",11790.15,11790.15,11790.15,11790.15,900],["2025-02-10",11790.15,11790.15,11790.15,11790.15,900],["2025-02-11",11790.15,11790.15,11790.15,11790.15,600],["2025-02-12",11106.67,11106.67,11106.67,11106.67,200],["2025-02-13",11106.67,11106.67,11106.67,11106.67,0],["2025-02-14",11106.67,11106.67,11106.67,11106.67,0],["2025-02-17",11277.54,11961.03,11277.54,11961.03,1500],["2025-02-18",12046.46,12046.46,11961.03,11961.03,200],["2025-02-19",11961.03,11961.03,11961.03,11961.03,200],["2025-02-20",11106.67,11362.97,11106.67,11106.67,4100],["2025-02-21",11277.54,12046.46,11277.54,12046.46,800],["2025-02-24",12046.46,12046.46,12046.46,12046.46,0],["2025-02-25",12046.46,12046.46,12046.46,12046.46,0],["2025-02-26",11961.03,11961.03,11790.15,11790.15,500],["2025-02-27",11362.97,11790.15,11362.97,11790.15,1200],["2025-02-28",11790.15,11790.15,11790.15,11790.15,200],["2025-03-03",11790.15,11790.15,11790.15,11790.15,0],["2025-03-04",11790.15,11790.15,11790.15,11790.15,1800],["2025-03-05",11790.15,11790.15,11790.15,11790.15,0],["2025-03-06",11704.72,11704.72,11704.72,11704.72,1000],["2025-03-07",11790.15,11790.15,11790.15,11790.15,300],["2025-03-10",11790.15,11790.15,11790.15,11790.15,500],["2025-03-11",11875.59,11875.59,11875.59,11875.59,200],["2025-03-12",11875.59,11875.59,11875.59,11875.59,0],["2025-03-13",11875.59,11875.59,11875.59,11875.59,0],["2025-03-14",11790.15,11790.15,11277.54,11277.54,1300],["2025-03-17",11533.85,11533.85,11533.85,11533.85,1200],["2025-03-18",11533.85,11533.85,11533.85,11533.85,100],["2025-03-19",11448.41,11448.41,11448.41,11448.41,100],["2025-03-20",11448.41,11448.41,11448.41,11448.41,0],["2025-03-21",11533.85,11533.85,11533.85,11533.85,200],["2025-03-24",11533.85,11533.85,11533.85,11533.85,0],["2025-03-25",11533.85,11533.85,11533.85,11533.85,0],["2025-03-26",11533.85,11533.85,11533.85,11533.85,0],["2025-03-27",11533.85,11533.85,11533.85,11533.85,0],["2025-03-28",11533.85,11533.85,11533.85,11533.85,0],["2025-03-31",11533.85,11533.85,11533.85,11533.85,0],["2025-04-01",11533.85,11533.85,11533.85,11533.85,0],["2025-04-02",11533.85,11533.85,11533.85,11533.85,0],["2025-04-03",11533.85,11533.85,11533.85,11533.85,0],["2025-04-04",10679.49,10679.49,10679.49,10679.49,1200],["2025-04-08",10679.49,10679.49,10679.49,10679.49,0],["2025-04-09",10679.49,10679.49,10679.49,10679.49,500],["2025-04-10",11533.85,11533.85,11533.85,11533.85,300],["2025-04-11",11533.85,11533.85,11533.85,11533.85,0],["2025-04-14",11533.85,11533.85,11533.85,11533.85,0],["2025-04-15",11533.85,11533.85,11533.85,11533.85,100],["2025-04-16",11362.97,11362.97,11192.1,11192.1,800],["2025-04-17",11192.1,11192.1,11192.1,11192.1,0],["2025-04-18",11192.1,11192.1,11192.1,11192.1,0],["2025-04-21",11192.1,11192.1,11192.1,11192.1,0],["2025-04-22",11192.1,11192.1,11192.1,11192.1,0],["2025-04-23",11192.1,11192.1,11192.1,11192.1,0],["2025-04-24",11192.1,11192.1,11192.1,11192.1,0],["2025-04-25",11192.1,11192.1,11192.1,11192.1,0],["2025-04-28",11192.1,11192.1,11192.1,11192.1,0],["2025-04-29",11192.1,11192.1,11192.1,11192.1,0],["2025-05-05",11192.1,11192.1,11192.1,11192.1,0],["2025-05-06",11192.1,11192.1,11192.1,11192.1,0],["2025-05-07",11192.1,11192.1,11192.1,11192.1,0],["2025-05-08",11192.1,11192.1,11192.1,11192.1,0],["2025-05-09",10252.31,10252.31,10252.31,10252.31,800],["2025-05-12",11277.54,11277.54,11277.54,11277.54,100],["2025-05-13",11277.54,11277.54,11277.54,11277.54,0],["2025-05-14",11277.54,11277.54,11277.54,11277.54,0],["2025-05-15",11277.54,11277.54,11277.54,11277.54,0],["2025-05-16",11277.54,11277.54,11277.54,11277.54,0],["2025-05-19",11277.54,11277.54,11277.54,11277.54,0],["2025-05-20",11277.54,11277.54,11277.54,11277.54,100],["2025-05-21",11277.54,11277.54,11277.54,11277.54,0],["2025-05-22",11277.54,11277.54,11277.54,11277.54,1200],["2025-05-23",11277.54,11277.54,11277.54,11277.54,0],["2025-05-26",11277.54,11362.97,11277.54,11362.97,400],["2025-05-27",11362.97,11362.97,11362.97,11362.97,0],["2025-05-28",11362.97,11362.97,11362.97,11362.97,200],["2025-05-29",11448.41,11448.41,11448.41,11448.41,200],["2025-05-30",11448.41,11448.41,11448.41,11448.41,800],["2025-06-02",11448.41,11448.41,11448.41,11448.41,0],["2025-06-03",11448.41,11448.41,11448.41,11448.41,0],["2025-06-04",11448.41,11448.41,11448.41,11448.41,0],["2025-06-05",11448.41,11448.41,11448.41,11448.41,100],["2025-06-06",11448.41,11448.41,11448.41,11448.41,0],["2025-06-09",11448.41,11448.41,11448.41,11448.41,0],["2025-06-10",11448.41,11448.41,11448.41,11448.41,100],["2025-06-11",11448.41,11448.41,11448.41,11448.41,0],["2025-06-12",11448.41,11448.41,11448.41,11448.41,0],["2025-06-13",11448.41,11448.41,11448.41,11448.41,0],["2025-06-16",11448.41,11448.41,11448.41,11448.41,0],["2025-06-17",11448.41,11448.41,11448.41,11448.41,0],["2025-06-18",11704.72,11704.72,11704.72,11704.72,1000],["2025-06-19",11704.72,11704.72,11704.72,11704.72,1000],["2025-06-20",11704.72,11704.72,11704.72,11704.72,0],["2025-06-23",11619.28,11619.28,11619.28,11619.28,1000],["2025-06-24",11619.28,11619.28,11619.28,11619.28,0],["2025-06-25",11619.28,11619.28,11619.28,11619.28,1000],["2025-06-26",11619.28,11619.28,11619.28,11619.28,0],["2025-06-27",11619.28,11619.28,11619.28,11619.28,0],["2025-06-30",11619.28,11619.28,11619.28,11619.28,0],["2025-07-01",11533.85,11619.28,11533.85,11619.28,2600],["2025-07-02",11619.28,11619.28,11619.28,11619.28,0],["2025-07-03",11619.28,11619.28,11619.28,11619.28,0],["2025-07-04",11619.28,11619.28,11619.28,11619.28,0],["2025-07-07",11533.85,11533.85,11533.85,11533.85,200],["2025-07-08",11619.28,11619.28,11619.28,11619.28,100],["2025-07-09",11619.28,11619.28,11619.28,11619.28,0],["2025-07-10",11704.72,11704.72,11704.72,11704.72,200],["2025-07-11",12644.51,12644.51,12644.51,12644.51,500],["2025-07-14",12644.51,12644.51,12644.51,12644.51,0],["2025-07-15",12644.51,12644.51,12644.51,12644.51,0],["2025-07-16",12644.51,12644.51,12644.51,12644.51,0],["2025-07-17",12644.51,12644.51,12644.51,12644.51,0],["2025-07-18",12644.51,12644.51,12644.51,12644.51,0],["2025-07-21",12644.51,12644.51,12644.51,12644.51,0],["2025-07-22",12473.64,12473.64,12473.64,12473.64,400],["2025-07-23",12473.64,12473.64,12473.64,12473.64,0],["2025-07-24",12473.64,12473.64,12473.64,12473.64,0],["2025-07-25",12473.64,12473.64,12473.64,12473.64,500],["2025-07-28",12473.64,12473.64,12473.64,12473.64,0],["2025-07-29",12473.64,12473.64,12473.64,12473.64,100],["2025-07-30",12473.64,12473.64,12473.64,12473.64,0],["2025-07-31",12473.64,12473.64,12473.64,12473.64,0],["2025-08-01",12473.64,12473.64,12473.64,12473.64,0],["2025-08-04",12473.64,12473.64,12473.64,12473.64,0],["2025-08-05",12473.64,12473.64,12473.64,12473.64,0],["2025-08-06",12473.64,12473.64,12473.64,12473.64,0],["2025-08-07",12046.46,12046.46,12046.46,12046.46,200],["2025-08-08",12046.46,12046.46,12046.46,12046.46,0],["2025-08-11",12046.46,12046.46,12046.46,12046.46,0],["2025-08-12",12046.46,12046.46,12046.46,12046.46,0],["2025-08-13",12046.46,12046.46,12046.46,12046.46,0],["2025-08-14",12046.46,12046.46,12046.46,12046.46,0],["2025-08-15",12046.46,12046.46,12046.46,12046.46,0],["2025-08-18",12815.38,12815.38,12815.38,12815.38,1100],["2025-08-19",12815.38,12815.38,12815.38,12815.38,0],["2025-08-20",12815.38,12815.38,12815.38,12815.38,0],["2025-08-21",12815.38,12815.38,12815.38,12815.38,400],["2025-08-22",12815.38,12815.38,12815.38,12815.38,0],["2025-08-25",12815.38,12815.38,12815.38,12815.38,0],["2025-08-26",12815.38,12815.38,12815.38,12815.38,0],["2025-08-27",12815.38,12815.38,12815.38,12815.38,500],["2025-08-28",12815.38,12815.38,12815.38,12815.38,0],["2025-08-29",12815.38,12815.38,12815.38,12815.38,0],["2025-09-03",13669.74,13669.74,13669.74,13669.74,100],["2025-09-04",13669.74,13669.74,13669.74,13669.74,0],["2025-09-05",12815.38,12815.38,12815.38,12815.38,100],["2025-09-08",12815.38,12815.38,12815.38,12815.38,200],["2025-09-09",12815.38,12815.38,12729.95,12729.95,1600],["2025-09-10",12729.95,12815.38,12729.95,12815.38,900],["2025-09-11",12815.38,12815.38,12815.38,12815.38,0],["2025-09-12",12815.38,12815.38,12815.38,12815.38,600],["2025-09-15",12815.38,12815.38,12815.38,12815.38,0],["2025-09-16",12723.85,12723.85,12723.85,12723.85,100],["2025-09-17",11533.85,11625.38,11533.85,11625.38,200],["2025-09-18",11625.38,11625.38,11625.38,11625.38,0],["2025-09-19",12632.31,12632.31,12632.31,12632.31,100],["2025-09-22",12632.31,12632.31,12632.31,12632.31,100],["2025-09-23",12632.31,12632.31,12632.31,12632.31,0],["2025-09-24",12632.31,12632.31,12632.31,12632.31,0],["2025-09-25",12632.31,12632.31,12632.31,12632.31,0],["2025-09-26",12540.77,12632.31,12357.69,12357.69,1000],["2025-09-29",12357.69,12357.69,12357.69,12357.69,0],["2025-09-30",12357.69,12357.69,12357.69,12357.69,500],["2025-10-01",12357.69,12357.69,12174.62,12174.62,1300],["2025-10-02",12174.62,12174.62,12174.62,12174.62,0],["2025-10-03",12174.62,12174.62,12174.62,12174.62,0],["2025-10-06",12174.62,12174.62,12174.62,12174.62,0],["2025-10-07",12083.08,12083.08,12083.08,12083.08,100],["2025-10-08",11625.38,12083.08,11625.38,12083.08,900],["2025-10-09",12083.08,12083.08,12083.08,12083.08,300],["2025-10-10",12083.08,12083.08,12083.08,12083.08,0],["2025-10-13",12083.08,12083.08,12083.08,12083.08,0],["2025-10-14",12083.08,12083.08,12083.08,12083.08,700],["2025-10-15",11991.54,11991.54,11991.54,11991.54,200],["2025-10-16",11900.0,11900.0,11625.38,11625.38,600],["2025-10-17",11625.38,11625.38,11625.38,11625.38,0],["2025-10-20",11625.38,11625.38,11625.38,11625.38,0],["2025-10-21",11625.38,11625.38,11625.38,11625.38,0],["2025-10-22",11625.38,11625.38,11625.38,11625.38,100],["2025-10-23",10618.46,10618.46,10526.92,10526.92,200],["2025-10-24",11442.31,11442.31,11442.31,11442.31,100],["2025-10-27",11442.31,11442.31,11442.31,11442.31,0],["2025-10-28",11442.31,11442.31,11442.31,11442.31,0],["2025-10-29",11442.31,11442.31,11442.31,11442.31,0],["2025-10-30",11442.31,11442.31,11442.31,11442.31,0],["2025-10-31",11442.31,11442.31,11442.31,11442.31,0],["2025-11-03",11442.31,11442.31,11442.31,11442.31,0],["2025-11-04",11442.31,11442.31,11442.31,11442.31,0],["2025-11-05",11442.31,11442.31,11442.31,11442.31,0],["2025-11-06",11442.31,11442.31,11442.31,11442.31,100],["2025-11-07",11442.31,11900.0,11442.31,11900.0,700],["2025-11-10",11900.0,11900.0,11900.0,11900.0,0],["2025-11-11",11900.0,11900.0,11900.0,11900.0,0],["2025-11-12",11900.0,11900.0,11900.0,11900.0,200],["2025-11-13",11900.0,11900.0,11900.0,11900.0,100],["2025-11-14",11900.0,11900.0,11900.0,11900.0,0],["2025-11-17",11900.0,11900.0,11900.0,11900.0,0],["2025-11-18",11900.0,11900.0,11900.0,11900.0,0],["2025-11-19",11900.0,11900.0,11900.0,11900.0,0],["2025-11-20",11900.0,11900.0,11900.0,11900.0,100],["2025-11-21",11900.0,11900.0,11900.0,11900.0,0],["2025-11-24",11900.0,11900.0,11900.0,11900.0,0],["2025-11-25",11900.0,11900.0,11900.0,11900.0,0],["2025-11-26",11900.0,11900.0,11900.0,11900.0,0],["2025-11-27",11900.0,11900.0,11900.0,11900.0,0],["2025-11-28",11900.0,11900.0,11900.0,11900.0,0],["2025-12-01",11900.0,11900.0,11900.0,11900.0,0],["2025-12-02",11900.0,11900.0,11900.0,11900.0,0],["2025-12-03",11900.0,11900.0,11900.0,11900.0,0],["2025-12-04",11900.0,11900.0,11900.0,11900.0,0],["2025-12-05",12357.69,12357.69,12357.69,12357.69,200],["2025-12-08",12357.69,12357.69,12357.69,12357.69,0],["2025-12-09",12357.69,12357.69,12357.69,12357.69,0],["2025-12-10",12357.69,12357.69,12357.69,12357.69,0],["2025-12-11",12357.69,12357.69,12357.69,12357.69,0],["2025-12-12",12357.69,12357.69,12357.69,12357.69,0],["2025-12-15",12357.69,12357.69,12357.69,12357.69,0],["2025-12-16",12357.69,12357.69,12357.69,12357.69,0],["2025-12-17",12357.69,12357.69,12357.69,12357.69,0],["2025-12-18",12357.69,12357.69,12357.69,12357.69,0],["2025-12-19",12357.69,12357.69,12357.69,12357.69,0],["2025-12-22",12357.69,12357.69,12357.69,12357.69,0],["2025-12-23",12357.69,12357.69,12357.69,12357.69,0],["2025-12-24",12357.69,12357.69,12357.69,12357.69,0],["2025-12-25",12357.69,12357.69,12357.69,12357.69,0],["2025-12-26",12357.69,12357.69,12357.69,12357.69,0],["2025-12-29",12357.69,12357.69,12357.69,12357.69,0],["2025-12-30",11442.31,11442.31,11442.31,11442.31,600],["2025-12-31",11442.31,11442.31,11442.31,11442.31,0],["2026-01-05",11442.31,11442.31,11442.31,11442.31,0],["2026-01-06",11442.31,11442.31,11442.31,11442.31,0],["2026-01-07",11442.31,11442.31,11442.31,11442.31,0],["2026-01-08",11442.31,11442.31,11442.31,11442.31,0],["2026-01-09",11442.31,11442.31,11442.31,11442.31,100],["2026-01-12",11442.31,11442.31,11442.31,11442.31,0],["2026-01-13",11442.31,11442.31,11442.31,11442.31,0],["2026-01-14",11442.31,11442.31,11442.31,11442.31,0],["2026-01-15",11442.31,11442.31,11442.31,11442.31,0],["2026-01-16",11442.31,11442.31,11442.31,11442.31,0],["2026-01-19",11442.31,11442.31,11442.31,11442.31,2500],["2026-01-20",11442.31,11442.31,11442.31,11442.31,300],["2026-01-21",11442.31,11442.31,11442.31,11442.31,0],["2026-01-22",11442.31,11442.31,11259.23,11259.23,2500],["2026-01-23",11259.23,11259.23,11259.23,11259.23,0],["2026-01-26",11259.23,11259.23,11259.23,11259.23,0],["2026-01-27",11259.23,11259.23,11259.23,11259.23,0],["2026-01-28",11259.23,11259.23,11259.23,11259.23,0],["2026-01-29",11259.23,11259.23,11259.23,11259.23,0],["2026-01-30",11259.23,11259.23,11259.23,11259.23,0],["2026-02-02",11259.23,11259.23,11259.23,11259.23,0],["2026-02-03",11259.23,11259.23,11259.23,11259.23,0],["2026-02-04",11442.31,11442.31,11442.31,11442.31,100],["2026-02-05",11442.31,11442.31,11442.31,11442.31,0],["2026-02-06",11442.31,11442.31,11442.31,11442.31,0],["2026-02-09",11442.31,11442.31,11442.31,11442.31,0],["2026-02-10",11442.31,11442.31,11442.31,11442.31,0],["2026-02-11",11442.31,11442.31,11442.31,11442.31,0],["2026-02-12",11442.31,11442.31,11442.31,11442.31,0],["2026-02-13",11442.31,11442.31,11442.31,11442.31,0],["2026-02-23",11442.31,11442.31,11442.31,11442.31,0],["2026-02-24",11442.31,11442.31,11442.31,11442.31,0],["2026-02-25",11442.31,11442.31,11442.31,11442.31,0],["2026-02-26",11900.0,11900.0,11900.0,11900.0,100],["2026-02-27",11808.46,11808.46,11808.46,11808.46,1000],["2026-03-02",11808.46,11808.46,11808.46,11808.46,500],["2026-03-03",11808.46,11808.46,11808.46,11808.46,0],["2026-03-04",11808.46,11808.46,11808.46,11808.46,0],["2026-03-05",11808.46,11808.46,11808.46,11808.46,0],["2026-03-06",11808.46,11808.46,11808.46,11808.46,0],["2026-03-09",11991.54,12815.38,11991.54,12815.38,500],["2026-03-10",12815.38,12815.38,12815.38,12815.38,200],["2026-03-11",12815.38,12815.38,12815.38,12815.38,0],["2026-03-12",12815.38,12815.38,12815.38,12815.38,0],["2026-03-13",11533.85,11533.85,11533.85,11533.85,300],["2026-03-16",11533.85,11533.85,11533.85,11533.85,100],["2026-03-17",11533.85,11533.85,11533.85,11533.85,0],["2026-03-18",11533.85,11533.85,11533.85,11533.85,0],["2026-03-19",11533.85,11533.85,11533.85,11533.85,0],["2026-03-20",11716.92,11716.92,11716.92,11716.92,200],["2026-03-23",11716.92,11716.92,11716.92,11716.92,0],["2026-03-24",11716.92,11716.92,11716.92,11716.92,0],["2026-03-25",12815.38,12815.38,12815.38,12815.38,1000],["2026-03-26",12540.77,12632.31,12540.77,12632.31,300],["2026-03-27",12632.31,12632.31,12632.31,12632.31,0],["2026-03-30",12632.31,12632.31,12632.31,12632.31,0],["2026-03-31",11442.31,12357.69,11442.31,12357.69,1000],["2026-04-01",11533.85,11533.85,11533.85,11533.85,100],["2026-04-02",11442.31,11442.31,11442.31,11442.31,300],["2026-04-03",11442.31,11442.31,11442.31,11442.31,0],["2026-04-06",11442.31,11442.31,11442.31,11442.31,0],["2026-04-07",11442.31,11442.31,11442.31,11442.31,0],["2026-04-08",11442.31,11442.31,11442.31,11442.31,0],["2026-04-09",11442.31,11442.31,11442.31,11442.31,0],["2026-04-10",12540.77,12540.77,12540.77,12540.77,4200],["2026-04-13",12540.77,12540.77,12540.77,12540.77,300],["2026-04-14",12632.31,12632.31,12632.31,12632.31,500],["2026-04-15",12632.31,12632.31,12632.31,12632.31,0],["2026-04-16",12632.31,12632.31,12632.31,12632.31,0],["2026-04-17",12632.31,12632.31,12632.31,12632.31,0],["2026-04-20",12632.31,12632.31,12266.15,12266.15,300],["2026-04-21",12266.15,12266.15,12266.15,12266.15,0],["2026-04-22",12266.15,12266.15,12266.15,12266.15,0],["2026-04-23",12266.15,12266.15,12266.15,12266.15,0],["2026-04-24",12266.15,12266.15,12266.15,12266.15,0],["2026-04-28",12266.15,12266.15,11167.69,11167.69,3900],["2026-04-29",11167.69,11167.69,11167.69,11167.69,100],["2026-05-04",11167.69,11167.69,11167.69,11167.69,0],["2026-05-05",11167.69,11167.69,11167.69,11167.69,0],["2026-05-06",11167.69,11167.69,11167.69,11167.69,100],["2026-05-07",11167.69,11167.69,11167.69,11167.69,0],["2026-05-08",11167.69,11167.69,11167.69,11167.69,0],["2026-05-11",11167.69,11167.69,11167.69,11167.69,100],["2026-05-12",11167.69,11167.69,11167.69,11167.69,0],["2026-05-13",11167.69,11167.69,11167.69,11167.69,0],["2026-05-14",11167.69,11167.69,11167.69,11167.69,0],["2026-05-15",11167.69,11167.69,11167.69,11167.69,100],["2026-05-18",11167.69,11167.69,11167.69,11167.69,0],["2026-05-19",11167.69,11167.69,11167.69,11167.69,0],["2026-05-20",11167.69,11167.69,11167.69,11167.69,0],["2026-05-21",11167.69,11167.69,11167.69,11167.69,0],["2026-05-22",11167.69,11167.69,11167.69,11167.69,0],["2026-05-25",11167.69,11167.69,11167.69,11167.69,0],["2026-05-26",11167.69,11167.69,11167.69,11167.69,0],["2026-05-27",11167.69,11167.69,11167.69,11167.69,0],["2026-05-28",11167.69,11167.69,11167.69,11167.69,0],["2026-05-29",11167.69,11167.69,11167.69,11167.69,0],["2026-06-01",11167.69,11167.69,11167.69,11167.69,0],["2026-06-02",11167.69,11167.69,11167.69,11167.69,0],["2026-06-03",11167.69,11167.69,11167.69,11167.69,0],["2026-06-04",11167.69,11167.69,11167.69,11167.69,0],["2026-06-05",11167.69,11167.69,11167.69,11167.69,0],["2026-06-08",11167.69,11167.69,11167.69,11167.69,0],["2026-06-09",11167.69,11167.69,11167.69,11167.69,0],["2026-06-10",11167.69,11167.69,11167.69,11167.69,0],["2026-06-11",11167.69,11167.69,11167.69,11167.69,0],["2026-06-12",11167.69,11167.69,11167.69,11167.69,0],["2026-06-15",12174.62,12174.62,12174.62,12174.62,100],["2026-06-16",12174.62,12174.62,12174.62,12174.62,0],["2026-06-17",12174.62,12174.62,12174.62,12174.62,0],["2026-06-18",12174.62,12174.62,12174.62,12174.62,0],["2026-06-19",12174.62,12174.62,12174.62,12174.62,0],["2026-06-22",12174.62,12174.62,12174.62,12174.62,0],["2026-06-23",12174.62,12174.62,12174.62,12174.62,0],["2026-06-24",12174.62,12174.62,12174.62,12174.62,0],["2026-06-25",12174.62,12174.62,12174.62,12174.62,0],["2026-06-26",10984.62,10984.62,10984.62,10984.62,1500],["2026-06-29",10984.62,10984.62,10984.62,10984.62,600],["2026-06-30",10984.62,10984.62,10984.62,10984.62,0],["2026-07-01",10984.62,10984.62,10984.62,10984.62,0],["2026-07-02",10984.62,10984.62,10984.62,10984.62,0],["2026-07-03",10984.62,10984.62,10984.62,10984.62,0],["2026-07-06",10984.62,10984.62,10984.62,10984.62,0],["2026-07-07",10984.62,10984.62,10984.62,10984.62,0],["2026-07-08",10984.62,10984.62,10984.62,10984.62,0],["2026-07-09",10984.62,10984.62,10984.62,10984.62,0],["2026-07-10",10984.62,10984.62,10984.62,10984.62,0],["2026-07-13",10984.62,10984.62,10984.62,10984.62,0],["2026-07-14",10984.62,10984.62,10984.62,10984.62,0],["2026-07-15",10984.62,10984.62,10984.62,10984.62,0],["2026-07-16",10984.62,10984.62,10984.62,10984.62,0],["2026-07-17",10984.62,10984.62,10984.62,10984.62,0],["2026-07-20",10984.62,10984.62,10984.62,10984.62,0],["2026-07-21",10984.62,10984.62,10984.62,10984.62,0],["2026-07-22",10984.62,10984.62,10984.62,10984.62,0],["2026-07-23",10984.62,10984.62,10984.62,10984.62,0],["2026-07-24",10984.62,10984.62,10984.62,10984.62,0],["2026-07-27",10984.62,10984.62,10984.62,10984.62,0],["2026-07-28",10984.62,10984.62,10984.62,10984.62,0],["2026-07-29",10984.62,10984.62,10984.62,10984.62,0],["2026-07-30",10984.62,10984.62,10984.62,10984.62,0],["2026-07-31",10984.62,10984.62,10984.62,10984.62,0],["2026-08-03",10984.62,10984.62,10984.62,10984.62,100],["2026-08-04",10984.62,10984.62,10984.62,10984.62,0],["2026-08-05",10984.62,10984.62,10984.62,10984.62,0],["2026-08-06",10984.62,10984.62,10984.62,10984.62,0],["2026-08-07",10984.62,10984.62,10984.62,10984.62,0],["2026-08-10",10984.62,10984.62,10984.62,10984.62,0],["2026-08-11",10984.62,10984.62,10984.62,10984.62,0],["2026-08-12",10984.62,10984.62,10984.62,10984.62,0],["2026-08-13",10984.62,10984.62,10984.62,10984.62,0],["2026-08-14",10984.62,10984.62,10984.62,10984.62,0],["2026-08-17",10984.62,10984.62,10984.62,10984.62,0],["2026-08-18",10984.62,10984.62,10984.62,10984.62,0],["2026-08-19",10984.62,10984.62,10984.62,10984.62,0],["2026-08-20",10984.62,10984.62,10984.62,10984.62,0],["2026-08-21",10984.62,10984.62,10984.62,10984.62,0],["2026-08-24",10984.62,10984.62,10984.62,10984.62,0],["2026-08-25",10984.62,10984.62,10984.62,10984.62,0],["2026-08-26",10984.62,10984.62,10984.62,10984.62,0],["2026-08-27",11900.0,11900.0,11900.0,11900.0,2100],["2026-08-28",11900.0,11900.0,11900.0,11900.0,0],["2026-09-03",11900.0,11900.0,11900.0,11900.0,0],["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",11900.0,11900.0,11900.0,11900.0,25800],["2026-09-09",11900.0,11900.0,11900.0,11900.0,30150],["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",12000.0,12000.0,12000.0,12000.0,129650],["2026-09-22",12000.0,12000.0,12000.0,12000.0,0],["2026-09-23",12000.0,12000.0,12000.0,12000.0,0],["2026-09-24",12000.0,12000.0,12000.0,12000.0,0],["2026-09-25",12000.0,12000.0,12000.0,12000.0,0],["2026-09-28",12000.0,12000.0,12000.0,12000.0,100],["2026-09-29",12000.0,12000.0,12000.0,12000.0,0],["2026-09-30",12000.0,12000.0,12000.0,12000.0,0],["2026-10-01",12000.0,12000.0,12000.0,12000.0,0],["2026-10-02",12000.0,12000.0,12000.0,12000.0,0],["2026-10-05",12000.0,12000.0,12000.0,12000.0,600],["2026-10-06",12000.0,12000.0,12000.0,12000.0,300],["2026-10-07",12000.0,12000.0,12000.0,12000.0,0],["2026-10-08",12000.0,12000.0,12000.0,12000.0,0],["2026-10-09",12000.0,12000.0,12000.0,12000.0,0],["2026-10-12",12000.0,12000.0,12000.0,12000.0,200]]}