{"sym":"SB1","index":false,"bars":[["2016-12-26",11250.01,11250.01,11250.01,11250.01,100],["2016-12-27",12910.73,12910.73,12910.73,12910.73,100],["2016-12-28",14839.31,14839.31,14839.31,14839.31,200],["2016-12-29",17035.74,17035.74,15910.74,15910.74,19800],["2016-12-30",15000.02,16285.74,15000.02,15214.31,2600],["2017-01-03",16071.45,16071.45,16071.45,16071.45,100],["2017-01-04",13928.59,15000.02,13660.73,15000.02,4600],["2017-01-05",12053.59,12535.73,12053.59,12482.16,2700],["2017-01-06",12589.3,12589.3,12321.44,12589.3,6700],["2017-01-09",11250.01,11732.16,10660.73,10660.73,5800],["2017-01-10",11142.87,11142.87,10125.01,10714.3,6200],["2017-01-11",9000.01,11946.44,9000.01,11946.44,4500],["2017-01-12",12535.73,12535.73,11035.73,11732.16,1300],["2017-01-13",13071.45,13071.45,10178.58,10982.16,9400],["2017-01-16",10714.3,10714.3,10714.3,10714.3,8300],["2017-01-17",11250.01,11464.3,11250.01,11464.3,600],["2017-01-18",12321.44,12321.44,12321.44,12321.44,100],["2017-01-19",10767.87,11250.01,10767.87,10982.16,4300],["2017-01-20",12482.16,12482.16,12482.16,12482.16,100],["2017-01-23",13875.02,13875.02,13875.02,13875.02,200],["2017-01-24",11839.3,11839.3,11839.3,11839.3,500],["2017-01-25",11785.73,12000.02,11785.73,12000.02,200],["2017-02-02",12321.44,12321.44,12321.44,12321.44,100],["2017-02-03",11250.01,11250.01,11250.01,11250.01,5500],["2017-02-06",12000.02,12321.44,12000.02,12321.44,400],["2017-02-07",11785.73,11785.73,11785.73,11785.73,300],["2017-02-08",11785.73,11785.73,11785.73,11785.73,4000],["2017-02-09",12434.49,12434.49,12434.49,12434.49,100],["2017-02-10",12434.49,12434.49,12434.49,12434.49,0],["2017-02-13",11082.91,11191.04,10920.72,11191.04,5300],["2017-02-14",10271.97,10812.6,10271.97,10650.41,3300],["2017-02-15",12218.23,12218.23,10812.6,10812.6,300],["2017-02-16",11299.16,11299.16,11299.16,11299.16,0],["2017-02-17",10812.6,10812.6,10542.28,10812.6,1100],["2017-02-20",10650.41,10650.41,10650.41,10650.41,0],["2017-02-21",10812.6,10812.6,10812.6,10812.6,400],["2017-02-22",11893.86,11893.86,10920.72,10920.72,2800],["2017-02-23",11623.54,11623.54,11623.54,11623.54,0],["2017-02-24",10812.6,10812.6,10271.97,10758.53,6600],["2017-02-27",10812.6,10812.6,10271.97,10812.6,3100],["2017-02-28",10542.28,10542.28,10542.28,10542.28,0],["2017-03-01",10542.28,10542.28,10542.28,10542.28,0],["2017-03-02",10542.28,10542.28,10542.28,10542.28,0],["2017-03-03",10326.03,10488.22,10271.97,10488.22,600],["2017-03-06",10326.03,10326.03,10326.03,10326.03,600],["2017-03-07",10326.03,10326.03,10326.03,10326.03,0],["2017-03-08",9731.34,10271.97,9731.34,10271.97,2800],["2017-03-09",10001.65,10217.9,9461.02,9461.02,6400],["2017-03-10",9677.27,9677.27,9677.27,9677.27,0],["2017-03-13",9461.02,9731.34,9190.71,9731.34,3200],["2017-03-14",8920.39,9190.71,8920.39,9190.71,3200],["2017-03-15",9190.71,9190.71,8920.39,8920.39,7100],["2017-03-16",8650.08,9136.64,8650.08,8974.45,5200],["2017-03-17",8866.33,8866.33,8866.33,8866.33,0],["2017-03-20",10055.71,10055.71,9190.71,9731.34,1800],["2017-03-21",11191.04,11191.04,11136.97,11136.97,600],["2017-03-22",9515.08,9515.08,9515.08,9515.08,1000],["2017-03-23",9515.08,9515.08,9515.08,9515.08,0],["2017-03-24",10812.6,10920.72,9190.71,9731.34,2600],["2017-03-27",9677.27,9731.34,9677.27,9677.27,10100],["2017-03-28",9190.71,9190.71,9190.71,9190.71,3300],["2017-03-29",9190.71,9190.71,9190.71,9190.71,0],["2017-03-30",9190.71,9190.71,9190.71,9190.71,3500],["2017-03-31",9731.34,9731.34,9190.71,9190.71,2200],["2017-04-03",10271.97,10271.97,9190.71,9731.34,1200],["2017-04-04",9352.9,9352.9,9352.9,9352.9,0],["2017-04-05",9352.9,9352.9,9352.9,9352.9,0],["2017-04-07",9352.9,9352.9,9352.9,9352.9,0],["2017-04-10",9352.9,9352.9,9352.9,9352.9,0],["2017-04-11",9461.02,9731.34,8920.39,8920.39,3400],["2017-04-12",9461.02,9461.02,9461.02,9461.02,0],["2017-04-13",9461.02,9461.02,9461.02,9461.02,0],["2017-04-14",9461.02,9461.02,9461.02,9461.02,0],["2017-04-17",8109.45,8109.45,8055.38,8055.38,30000],["2017-04-18",8055.38,8055.38,8055.38,8055.38,1400],["2017-04-19",9244.77,9244.77,9244.77,9244.77,100],["2017-04-20",8704.14,8704.14,8650.08,8650.08,1300],["2017-04-21",8650.08,8650.08,8650.08,8650.08,0],["2017-04-24",8650.08,8650.08,8650.08,8650.08,0],["2017-04-25",9244.77,9244.77,9244.77,9244.77,100],["2017-04-26",9244.77,9244.77,9244.77,9244.77,0],["2017-04-27",8650.08,8650.08,8109.45,8109.45,1500],["2017-04-28",8109.45,8109.45,8109.45,8109.45,700],["2017-05-03",8920.39,8920.39,8920.39,8920.39,700],["2017-05-04",7839.13,7839.13,7839.13,7839.13,200],["2017-05-05",7839.13,7839.13,7839.13,7839.13,0],["2017-05-08",8758.2,8758.2,8758.2,8758.2,3000],["2017-05-09",8271.64,8271.64,8271.64,8271.64,3100],["2017-05-10",7947.26,8109.45,7947.26,8109.45,6200],["2017-05-11",8001.32,8001.32,8001.32,8001.32,0],["2017-05-12",7352.57,7568.82,7352.57,7568.82,2400],["2017-05-15",8433.82,8433.82,8109.45,8433.82,7300],["2017-05-16",7298.5,7298.5,7298.5,7298.5,200],["2017-05-17",7298.5,7298.5,7298.5,7298.5,0],["2017-05-18",7298.5,7298.5,7298.5,7298.5,0],["2017-05-19",7568.82,7568.82,7568.82,7568.82,200],["2017-05-22",7568.82,7568.82,7568.82,7568.82,400],["2017-05-23",7568.82,7568.82,7568.82,7568.82,0],["2017-05-24",7622.88,7622.88,7622.88,7622.88,200],["2017-05-25",6541.62,7839.13,6541.62,7839.13,3700],["2017-05-26",8325.7,8325.7,8325.7,8325.7,100],["2017-05-29",7406.63,8596.01,7406.63,8596.01,500],["2017-05-30",8109.45,8109.45,8109.45,8109.45,0],["2017-05-31",8055.38,8055.38,8055.38,8055.38,200],["2017-06-01",8055.38,8055.38,8055.38,8055.38,0],["2017-06-02",8109.45,8109.45,7460.69,7460.69,200],["2017-06-05",7568.82,7568.82,7568.82,7568.82,100],["2017-06-06",7568.82,7568.82,7568.82,7568.82,0],["2017-06-07",7568.82,7568.82,7568.82,7568.82,0],["2017-06-08",7568.82,7839.13,7568.82,7839.13,400],["2017-06-09",8109.45,8109.45,8109.45,8109.45,100],["2017-06-12",8109.45,8109.45,8109.45,8109.45,0],["2017-06-13",8109.45,8109.45,8109.45,8109.45,0],["2017-06-14",8109.45,8109.45,8109.45,8109.45,1100],["2017-06-15",8109.45,8109.45,8109.45,8109.45,0],["2017-06-16",8109.45,8109.45,8109.45,8109.45,2600],["2017-06-19",8109.45,8109.45,8109.45,8109.45,0],["2017-06-20",6920.06,6920.06,6920.06,6920.06,8000],["2017-06-21",7947.26,7947.26,7947.26,7947.26,100],["2017-06-22",7947.26,8001.32,7947.26,8001.32,1400],["2017-06-23",8653.68,8653.68,8241.6,8359.34,400],["2017-06-26",8359.34,8359.34,8300.47,8300.47,400],["2017-06-27",8300.47,8300.47,8300.47,8300.47,0],["2017-06-28",7947.26,7947.26,7947.26,7947.26,100],["2017-06-29",7947.26,8241.6,7947.26,8241.6,1400],["2017-06-30",8241.6,8241.6,8241.6,8241.6,1000],["2017-07-03",8241.6,8241.6,8241.6,8241.6,0],["2017-07-04",8241.6,8241.6,8241.6,8241.6,0],["2017-07-05",8241.6,8241.6,8241.6,8241.6,0],["2017-07-06",8123.86,8123.86,8123.86,8123.86,200],["2017-07-07",8123.86,8123.86,8123.86,8123.86,0],["2017-07-10",8123.86,8123.86,8065.0,8065.0,1000],["2017-07-11",8065.0,8065.0,8065.0,8065.0,0],["2017-07-12",8065.0,8065.0,8065.0,8065.0,0],["2017-07-13",8065.0,8065.0,8065.0,8065.0,0],["2017-07-14",8065.0,8065.0,8065.0,8065.0,0],["2017-07-17",8241.6,8241.6,8241.6,8241.6,1700],["2017-07-18",8241.6,8241.6,8241.6,8241.6,100],["2017-07-19",8123.86,8123.86,8123.86,8123.86,1200],["2017-07-20",8123.86,8123.86,8123.86,8123.86,0],["2017-07-21",8241.6,8241.6,8241.6,8241.6,500],["2017-07-24",8241.6,8241.6,8241.6,8241.6,0],["2017-07-25",8241.6,8241.6,8241.6,8241.6,0],["2017-07-26",8123.86,8123.86,8123.86,8123.86,100],["2017-07-27",8830.29,8830.29,8830.29,8830.29,100],["2017-07-28",8830.29,8830.29,8830.29,8830.29,0],["2017-07-31",8830.29,8830.29,8830.29,8830.29,0],["2017-08-01",8065.0,8065.0,8065.0,8065.0,200],["2017-08-02",8065.0,8065.0,8065.0,8065.0,0],["2017-08-03",8065.0,8065.0,8065.0,8065.0,0],["2017-08-04",8241.6,8241.6,8241.6,8241.6,100],["2017-08-07",8241.6,8241.6,8241.6,8241.6,0],["2017-08-08",8241.6,8241.6,8241.6,8241.6,0],["2017-08-09",8241.6,8241.6,8241.6,8241.6,0],["2017-08-10",8241.6,8241.6,8241.6,8241.6,0],["2017-08-11",9418.97,9418.97,9418.97,9418.97,100],["2017-08-14",9418.97,9418.97,9418.97,9418.97,0],["2017-08-15",9418.97,9418.97,9418.97,9418.97,0],["2017-08-16",9418.97,9418.97,9418.97,9418.97,0],["2017-08-17",9418.97,9418.97,9418.97,9418.97,0],["2017-08-18",9595.58,9595.58,9595.58,9595.58,100],["2017-08-21",9595.58,9595.58,9595.58,9595.58,0],["2017-08-22",9595.58,9595.58,9595.58,9595.58,0],["2017-08-23",9595.58,9595.58,9595.58,9595.58,0],["2017-08-24",8182.73,8182.73,8182.73,8182.73,100],["2017-08-25",8182.73,8182.73,8182.73,8182.73,0],["2017-08-28",8182.73,8182.73,8182.73,8182.73,0],["2017-08-29",8830.29,8830.29,7652.92,7652.92,2100],["2017-08-30",8830.29,8830.29,8830.29,8830.29,100],["2017-08-31",8830.29,8830.29,8830.29,8830.29,0],["2017-09-01",8830.29,8830.29,8830.29,8830.29,0],["2017-09-05",8830.29,8830.29,8830.29,8830.29,0],["2017-09-06",8830.29,8830.29,8830.29,8830.29,0],["2017-09-07",8830.29,8830.29,8830.29,8830.29,0],["2017-09-08",8830.29,8830.29,8830.29,8830.29,0],["2017-09-11",8830.29,8830.29,8830.29,8830.29,0],["2017-09-12",8830.29,8830.29,8830.29,8830.29,0],["2017-09-13",8830.29,8830.29,8830.29,8830.29,0],["2017-09-14",8830.29,8830.29,8830.29,8830.29,0],["2017-09-15",8830.29,8830.29,8830.29,8830.29,0],["2017-09-18",8830.29,8830.29,8830.29,8830.29,0],["2017-09-19",8830.29,8830.29,8830.29,8830.29,0],["2017-09-20",9301.24,9301.24,9301.24,9301.24,100],["2017-09-21",8241.6,8241.6,8241.6,8241.6,200],["2017-09-22",8241.6,8241.6,8241.6,8241.6,0],["2017-09-25",8241.6,8241.6,8241.6,8241.6,0],["2017-09-26",8241.6,8241.6,8241.6,8241.6,0],["2017-09-27",8241.6,8241.6,8241.6,8241.6,0],["2017-09-28",8241.6,8241.6,8241.6,8241.6,0],["2017-09-29",8241.6,8241.6,8241.6,8241.6,0],["2017-10-02",8123.86,8123.86,8123.86,8123.86,500],["2017-10-03",8123.86,8123.86,8123.86,8123.86,500],["2017-10-04",8123.86,8123.86,8123.86,8123.86,0],["2017-10-05",8123.86,8123.86,8123.86,8123.86,2000],["2017-10-06",8123.86,8123.86,8123.86,8123.86,3000],["2017-10-09",8123.86,8123.86,8123.86,8123.86,0],["2017-10-10",8123.86,8123.86,8123.86,8123.86,0],["2017-10-11",8123.86,8123.86,8123.86,8123.86,0],["2017-10-12",8123.86,8123.86,8123.86,8123.86,0],["2017-10-13",8123.86,8123.86,8123.86,8123.86,0],["2017-10-16",8123.86,8123.86,8123.86,8123.86,0],["2017-10-17",8123.86,8123.86,8123.86,8123.86,0],["2017-10-18",8123.86,8123.86,8123.86,8123.86,0],["2017-10-19",7064.23,7064.23,6946.49,7064.23,8500],["2017-10-20",7005.36,7005.36,7005.36,7005.36,200],["2017-10-23",8006.13,8006.13,7652.92,7652.92,2300],["2017-10-24",8241.6,8241.6,8241.6,8241.6,100],["2017-10-25",8123.86,8123.86,8123.86,8123.86,200],["2017-10-26",8123.86,8123.86,8123.86,8123.86,100],["2017-10-27",8123.86,8123.86,8123.86,8123.86,0],["2017-10-30",8123.86,8123.86,8123.86,8123.86,0],["2017-10-31",8123.86,8123.86,8123.86,8123.86,0],["2017-11-01",8123.86,8123.86,8123.86,8123.86,0],["2017-11-02",8123.86,8123.86,8123.86,8123.86,0],["2017-11-03",8123.86,8123.86,8123.86,8123.86,0],["2017-11-06",8123.86,8123.86,8123.86,8123.86,500],["2017-11-07",8123.86,9242.37,8123.86,9242.37,2000],["2017-11-08",9772.18,9772.18,9772.18,9772.18,100],["2017-11-09",9713.32,11185.03,9713.32,11185.03,1300],["2017-11-10",10184.26,10184.26,10184.26,10184.26,100],["2017-11-13",10184.26,10184.26,10184.26,10184.26,0],["2017-11-14",10184.26,10184.26,10184.26,10184.26,0],["2017-11-15",10184.26,10184.26,10184.26,10184.26,0],["2017-11-16",10184.26,10184.26,10184.26,10184.26,0],["2017-11-17",10184.26,10184.26,10184.26,10184.26,0],["2017-11-20",10184.26,10184.26,10184.26,10184.26,0],["2017-11-21",8712.55,8712.55,8712.55,8712.55,100],["2017-11-22",8712.55,8712.55,8712.55,8712.55,0],["2017-11-23",7652.92,7652.92,7476.31,7476.31,4000],["2017-11-24",7476.31,7476.31,7476.31,7476.31,2600],["2017-11-27",7476.31,7476.31,7476.31,7476.31,0],["2017-11-28",7476.31,7476.31,7476.31,7476.31,500],["2017-11-29",7947.26,8594.81,7947.26,8594.81,5000],["2017-11-30",8830.29,8830.29,8830.29,8830.29,4500],["2017-12-01",8830.29,8830.29,8830.29,8830.29,30],["2017-12-04",10125.4,10125.4,10125.4,10125.4,100],["2017-12-05",10125.4,10125.4,10125.4,10125.4,0],["2017-12-06",10125.4,10125.4,10125.4,10125.4,0],["2017-12-07",10125.4,10125.4,10125.4,10125.4,0],["2017-12-08",10125.4,10125.4,10125.4,10125.4,0],["2017-12-11",10125.4,10125.4,10125.4,10125.4,0],["2017-12-12",8653.68,8653.68,8653.68,8653.68,15000],["2017-12-13",7417.44,7417.44,7417.44,7417.44,800],["2017-12-14",8418.21,8418.21,8418.21,8418.21,100],["2017-12-15",8418.21,8418.21,8418.21,8418.21,0],["2017-12-18",8418.21,8535.94,8418.21,8535.94,1000],["2017-12-19",8477.08,8477.08,8477.08,8477.08,0],["2017-12-20",8477.08,8477.08,8477.08,8477.08,0],["2017-12-21",8477.08,8477.08,8477.08,8477.08,0],["2017-12-22",7652.92,7652.92,7652.92,7652.92,3000],["2017-12-25",7652.92,7652.92,7652.92,7652.92,200],["2017-12-26",7711.78,7711.78,7711.78,7711.78,100],["2017-12-27",7711.78,7711.78,7711.78,7711.78,0],["2017-12-28",7711.78,7711.78,7711.78,7711.78,0],["2017-12-29",8123.86,8123.86,8123.86,8123.86,10000],["2018-01-02",8241.6,8535.94,8241.6,8535.94,400],["2018-01-03",8535.94,9713.32,8535.94,9713.32,2500],["2018-01-04",10596.34,10596.34,10596.34,10596.34,100],["2018-01-05",9065.76,9065.76,9065.76,9065.76,100],["2018-01-08",9065.76,9065.76,9065.76,9065.76,0],["2018-01-09",9065.76,9065.76,9065.76,9065.76,0],["2018-01-10",9065.76,9065.76,9065.76,9065.76,0],["2018-01-11",9065.76,9065.76,9065.76,9065.76,0],["2018-01-12",9065.76,9065.76,9065.76,9065.76,0],["2018-01-15",7947.26,7947.26,7947.26,7947.26,800],["2018-01-16",7652.92,7652.92,7652.92,7652.92,200],["2018-01-17",7711.78,7711.78,7652.92,7652.92,29000],["2018-01-18",8535.94,8535.94,8535.94,8535.94,100],["2018-01-19",9301.24,9301.24,9301.24,9301.24,100],["2018-01-22",9301.24,9301.24,9301.24,9301.24,0],["2018-01-23",9301.24,9301.24,9301.24,9301.24,0],["2018-01-24",9301.24,9301.24,9301.24,9301.24,0],["2018-01-25",9301.24,9301.24,9301.24,9301.24,0],["2018-01-26",9301.24,9301.24,9301.24,9301.24,0],["2018-01-29",9301.24,9301.24,9301.24,9301.24,0],["2018-01-30",10596.34,10596.34,10596.34,10596.34,100],["2018-01-31",9006.89,9006.89,9006.89,9006.89,700],["2018-02-01",10243.13,10243.13,10243.13,10243.13,100],["2018-02-02",11714.85,11714.85,8712.55,8712.55,400],["2018-02-05",10243.13,10243.13,10243.13,10243.13,0],["2018-02-06",10243.13,10243.13,10243.13,10243.13,0],["2018-02-07",11714.85,11714.85,8712.55,8712.55,400],["2018-02-08",10831.82,10831.82,10831.82,10831.82,100],["2018-02-09",10831.82,10831.82,10831.82,10831.82,0],["2018-02-12",9242.37,9242.37,9242.37,9242.37,600],["2018-02-13",8830.29,8830.29,8359.34,8359.34,2000],["2018-02-21",8594.81,8594.81,8594.81,8594.81,0],["2018-02-22",8594.81,8594.81,8594.81,8594.81,0],["2018-02-23",8594.81,8594.81,8594.81,8594.81,0],["2018-02-26",7535.18,8241.6,7535.18,8241.6,2000],["2018-02-27",7888.39,7888.39,7888.39,7888.39,0],["2018-02-28",7888.39,7888.39,7888.39,7888.39,0],["2018-03-01",7888.39,7888.39,7888.39,7888.39,0],["2018-03-02",7888.39,7888.39,7888.39,7888.39,0],["2018-03-05",7888.39,7888.39,7888.39,7888.39,0],["2018-03-06",9006.89,9006.89,9006.89,9006.89,100],["2018-03-07",9948.79,9948.79,8771.42,8771.42,620],["2018-03-08",7770.65,7770.65,7711.78,7711.78,900],["2018-03-09",7711.78,7711.78,7711.78,7711.78,0],["2018-03-12",7711.78,7711.78,7711.78,7711.78,0],["2018-03-13",7711.78,7711.78,7711.78,7711.78,10],["2018-03-14",7711.78,7711.78,7711.78,7711.78,0],["2018-03-15",7711.78,7711.78,7711.78,7711.78,0],["2018-03-16",7711.78,7711.78,7711.78,7711.78,0],["2018-03-19",7711.78,7711.78,7711.78,7711.78,0],["2018-03-20",7064.23,7064.23,7064.23,7064.23,700],["2018-03-21",7888.39,7888.39,7888.39,7888.39,100],["2018-03-22",7888.39,7888.39,7888.39,7888.39,0],["2018-03-23",8948.02,8948.02,8948.02,8948.02,700],["2018-03-26",8948.02,8948.02,8948.02,8948.02,0],["2018-03-27",8948.02,8948.02,8948.02,8948.02,0],["2018-03-28",8948.02,8948.02,8948.02,8948.02,0],["2018-03-29",8948.02,8948.02,8948.02,8948.02,0],["2018-03-30",10007.66,10007.66,10007.66,10007.66,800],["2018-04-02",8535.94,8535.94,8535.94,8535.94,500],["2018-04-03",8535.94,8535.94,8535.94,8535.94,0],["2018-04-04",8535.94,8535.94,8535.94,8535.94,0],["2018-04-05",9360.1,9360.1,9360.1,9360.1,800],["2018-04-06",9360.1,9360.1,9360.1,9360.1,0],["2018-04-09",9360.1,9360.1,9360.1,9360.1,0],["2018-04-10",9360.1,9360.1,9360.1,9360.1,0],["2018-04-11",9360.1,9360.1,9360.1,9360.1,0],["2018-04-12",8830.29,10125.4,8830.29,10125.4,6900],["2018-04-13",8123.86,8182.73,8123.86,8123.86,5500],["2018-04-16",8123.86,8123.86,8123.86,8123.86,0],["2018-04-17",7358.57,7358.57,7358.57,7358.57,400],["2018-04-18",8359.34,8359.34,7652.92,7652.92,500],["2018-04-19",7770.65,7770.65,7770.65,7770.65,0],["2018-04-20",7770.65,7770.65,7770.65,7770.65,0],["2018-04-23",7181.97,7652.92,7064.23,7652.92,5000],["2018-04-24",7358.57,7358.57,7358.57,7358.57,0],["2018-04-26",7358.57,7358.57,7358.57,7358.57,0],["2018-04-27",8359.34,8359.34,8359.34,8359.34,100],["2018-05-02",7123.1,7123.1,7123.1,7123.1,1000],["2018-05-03",8123.86,8123.86,8123.86,8123.86,100],["2018-05-04",9242.37,9242.37,9242.37,9242.37,100],["2018-05-07",9242.37,9242.37,9242.37,9242.37,0],["2018-05-08",10537.48,10537.48,10243.13,10243.13,300],["2018-05-09",10360.87,10360.87,10360.87,10360.87,0],["2018-05-10",8830.29,8830.29,8830.29,8830.29,1000],["2018-05-11",8830.29,8830.29,8830.29,8830.29,0],["2018-05-14",7535.18,7535.18,7535.18,7535.18,2000],["2018-05-15",7535.18,7535.18,7535.18,7535.18,0],["2018-05-16",7535.18,7535.18,7535.18,7535.18,1000],["2018-05-17",8418.21,8418.21,8418.21,8418.21,100],["2018-05-18",9595.58,9595.58,9595.58,9595.58,100],["2018-05-21",8182.73,8182.73,8182.73,8182.73,100],["2018-05-22",7947.26,7947.26,7947.26,7947.26,500],["2018-05-23",7947.26,7947.26,7947.26,7947.26,0],["2018-05-24",7947.26,7947.26,7947.26,7947.26,0],["2018-05-25",7947.26,7947.26,7947.26,7947.26,0],["2018-05-28",7947.26,7947.26,7947.26,7947.26,0],["2018-05-29",7947.26,7947.26,7947.26,7947.26,0],["2018-05-30",8182.73,9065.76,8182.73,9065.76,1000],["2018-05-31",9006.89,9006.89,9006.89,9006.89,0],["2018-06-01",9831.05,9831.05,9831.05,9831.05,100],["2018-06-04",9831.05,9831.05,9831.05,9831.05,0],["2018-06-05",9831.05,9831.05,9831.05,9831.05,0],["2018-06-06",9831.05,9831.05,9831.05,9831.05,0],["2018-06-07",9831.05,9831.05,9831.05,9831.05,0],["2018-06-08",9831.05,9831.05,9831.05,9831.05,0],["2018-06-11",9831.05,9831.05,9831.05,9831.05,0],["2018-06-12",9831.05,9831.05,9831.05,9831.05,0],["2018-06-13",9831.05,9831.05,9831.05,9831.05,0],["2018-06-14",9831.05,9831.05,9831.05,9831.05,0],["2018-06-15",9831.05,9831.05,9831.05,9831.05,0],["2018-06-18",9831.05,9831.05,9831.05,9831.05,0],["2018-06-19",9831.05,9831.05,9831.05,9831.05,0],["2018-06-20",9831.05,9831.05,9831.05,9831.05,0],["2018-06-21",9831.05,9831.05,9831.05,9831.05,0],["2018-06-22",9831.05,9831.05,9831.05,9831.05,0],["2018-06-25",9831.05,9831.05,9831.05,9831.05,0],["2018-06-26",9831.05,9831.05,9831.05,9831.05,0],["2018-06-27",9831.05,9831.05,9831.05,9831.05,0],["2018-06-28",8359.34,8359.34,8359.34,8359.34,200],["2018-06-29",7123.1,7123.1,7123.1,7123.1,500],["2018-07-02",6122.33,6181.2,6122.33,6181.2,8400],["2018-07-03",6181.2,6181.2,6181.2,6181.2,200],["2018-07-04",7064.23,7064.23,7064.23,7064.23,1000],["2018-07-05",8065.0,8065.0,8065.0,8065.0,100],["2018-07-06",9183.5,9183.5,6887.62,6887.62,600],["2018-07-09",8300.47,8300.47,8300.47,8300.47,100],["2018-07-10",9477.84,9477.84,7064.23,7064.23,500],["2018-07-11",8594.81,8594.81,8594.81,8594.81,100],["2018-07-12",9772.18,9772.18,7358.57,7358.57,800],["2018-07-13",8535.94,8535.94,8535.94,8535.94,100],["2018-07-16",9065.76,9065.76,9065.76,9065.76,100],["2018-07-17",9065.76,9065.76,9065.76,9065.76,0],["2018-07-18",7711.78,7711.78,7711.78,7711.78,500],["2018-07-19",7358.57,8771.42,7358.57,8771.42,300],["2018-07-20",8300.47,8300.47,8300.47,8300.47,0],["2018-07-23",9418.97,9418.97,9418.97,9418.97,100],["2018-07-24",8006.13,8006.13,8006.13,8006.13,600],["2018-07-25",9114.67,9114.67,6897.59,6897.59,2100],["2018-07-26",8006.13,8006.13,8006.13,8006.13,100],["2018-07-27",8006.13,8006.13,8006.13,8006.13,0],["2018-07-30",8006.13,8006.13,8006.13,8006.13,0],["2018-07-31",8868.32,8868.32,8868.32,8868.32,100],["2018-08-01",8868.32,8868.32,8868.32,8868.32,0],["2018-08-02",7575.03,7575.03,7575.03,7575.03,100],["2018-08-03",7575.03,7575.03,7575.03,7575.03,0],["2018-08-06",7575.03,8560.4,7575.03,8560.4,1000],["2018-08-07",8375.64,8375.64,8375.64,8375.64,0],["2018-08-08",7821.37,7821.37,7821.37,7821.37,100],["2018-08-09",8498.81,8498.81,8498.81,8498.81,100],["2018-08-10",8498.81,8498.81,8498.81,8498.81,0],["2018-08-13",8498.81,8498.81,8498.81,8498.81,0],["2018-08-14",8498.81,8498.81,8498.81,8498.81,0],["2018-08-15",8498.81,8498.81,8498.81,8498.81,0],["2018-08-16",8498.81,8498.81,8498.81,8498.81,0],["2018-08-17",8498.81,8498.81,8498.81,8498.81,0],["2018-08-20",8498.81,8498.81,8498.81,8498.81,0],["2018-08-21",8498.81,8498.81,8498.81,8498.81,0],["2018-08-22",8498.81,8498.81,8498.81,8498.81,0],["2018-08-23",8498.81,8498.81,8498.81,8498.81,0],["2018-08-24",7267.1,7267.1,7267.1,7267.1,500],["2018-08-27",7267.1,7267.1,7267.1,7267.1,0],["2018-08-28",7267.1,7267.1,7267.1,7267.1,0],["2018-08-29",7267.1,7267.1,7267.1,7267.1,0],["2018-08-30",7267.1,7267.1,7267.1,7267.1,0],["2018-08-31",7328.69,7390.27,7328.69,7390.27,12300],["2018-09-04",7390.27,7390.27,7390.27,7390.27,3200],["2018-09-05",7390.27,7390.27,7390.27,7390.27,6000],["2018-09-06",7390.27,7390.27,7390.27,7390.27,30000],["2018-09-07",7390.27,7390.27,7390.27,7390.27,0],["2018-09-10",7390.27,7390.27,7390.27,7390.27,0],["2018-09-11",7390.27,7390.27,7390.27,7390.27,0],["2018-09-12",7390.27,7390.27,7390.27,7390.27,0],["2018-09-13",7390.27,7390.27,7390.27,7390.27,0],["2018-09-14",7390.27,7390.27,7390.27,7390.27,0],["2018-09-17",7390.27,7390.27,7390.27,7390.27,0],["2018-09-18",7390.27,7390.27,7390.27,7390.27,0],["2018-09-19",7390.27,7390.27,7390.27,7390.27,0],["2018-09-20",7390.27,7390.27,7390.27,7390.27,0],["2018-09-21",7390.27,7390.27,7390.27,7390.27,0],["2018-09-24",7390.27,7390.27,7390.27,7390.27,0],["2018-09-25",7390.27,7390.27,7390.27,7390.27,0],["2018-09-26",7082.34,7082.34,7082.34,7082.34,7000],["2018-09-27",7082.34,7082.34,7082.34,7082.34,0],["2018-09-28",7082.34,7082.34,7082.34,7082.34,6000],["2018-10-01",6774.41,7082.34,6774.41,7082.34,6200],["2018-10-02",7082.34,7082.34,7082.34,7082.34,1000],["2018-10-03",7082.34,7082.34,7082.34,7082.34,0],["2018-10-04",7082.34,7082.34,7082.34,7082.34,0],["2018-10-05",7082.34,7082.34,7082.34,7082.34,0],["2018-10-08",7082.34,7082.34,7082.34,7082.34,0],["2018-10-09",7082.34,7082.34,7082.34,7082.34,0],["2018-10-10",7082.34,7082.34,7082.34,7082.34,0],["2018-10-11",7082.34,7082.34,7082.34,7082.34,0],["2018-10-12",7082.34,7082.34,7082.34,7082.34,0],["2018-10-15",7082.34,7082.34,7082.34,7082.34,0],["2018-10-16",7082.34,7082.34,7082.34,7082.34,0],["2018-10-17",7328.69,7328.69,7328.69,7328.69,100],["2018-10-18",7328.69,7328.69,7328.69,7328.69,0],["2018-10-19",7328.69,7328.69,7328.69,7328.69,0],["2018-10-22",7328.69,7328.69,7328.69,7328.69,0],["2018-10-23",7328.69,7328.69,7328.69,7328.69,0],["2018-10-24",7328.69,7328.69,7328.69,7328.69,0],["2018-10-25",6774.41,6774.41,6774.41,6774.41,400],["2018-10-26",6774.41,6774.41,6774.41,6774.41,0],["2018-10-29",7698.2,7698.2,7698.2,7698.2,100],["2018-10-30",8745.15,8745.15,8745.15,8745.15,100],["2018-10-31",7451.86,7451.86,7451.86,7451.86,1000],["2018-11-01",8498.81,8498.81,8498.81,8498.81,100],["2018-11-02",9668.94,9668.94,7267.1,7267.1,600],["2018-11-05",7698.2,7698.2,7698.2,7698.2,0],["2018-11-06",8745.15,8745.15,8745.15,8745.15,100],["2018-11-07",7451.86,7451.86,7451.86,7451.86,500],["2018-11-08",7267.1,7267.1,7267.1,7267.1,400],["2018-11-09",8252.47,8252.47,8252.47,8252.47,100],["2018-11-12",9422.6,9422.6,7205.51,7205.51,500],["2018-11-13",8683.57,8683.57,6651.24,6651.24,800],["2018-11-14",6897.59,6897.59,6897.59,6897.59,0],["2018-11-15",6897.59,6897.59,6897.59,6897.59,0],["2018-11-16",7821.37,7821.37,7821.37,7821.37,100],["2018-11-19",8868.32,8868.32,8868.32,8868.32,100],["2018-11-20",8868.32,8868.32,8868.32,8868.32,0],["2018-11-21",8868.32,8868.32,8868.32,8868.32,0],["2018-11-22",8868.32,8868.32,8868.32,8868.32,0],["2018-11-23",7575.03,7575.03,7575.03,7575.03,200],["2018-11-26",7575.03,7575.03,7575.03,7575.03,0],["2018-11-27",7575.03,7575.03,7575.03,7575.03,0],["2018-11-28",7575.03,7575.03,7575.03,7575.03,0],["2018-11-29",7575.03,7575.03,7575.03,7575.03,0],["2018-11-30",7575.03,7575.03,7575.03,7575.03,0],["2018-12-03",8560.4,8560.4,8560.4,8560.4,100],["2018-12-04",8560.4,8560.4,8560.4,8560.4,0],["2018-12-05",8560.4,8560.4,8560.4,8560.4,0],["2018-12-06",7328.69,7328.69,7328.69,7328.69,1000],["2018-12-07",7328.69,7328.69,7328.69,7328.69,0],["2018-12-10",7328.69,7328.69,7328.69,7328.69,0],["2018-12-11",7328.69,7328.69,7328.69,7328.69,0],["2018-12-12",7328.69,7328.69,7328.69,7328.69,0],["2018-12-13",7328.69,7328.69,7328.69,7328.69,0],["2018-12-14",8314.05,8314.05,7328.69,7328.69,200],["2018-12-17",8929.91,8929.91,8929.91,8929.91,100],["2018-12-18",8929.91,8929.91,8929.91,8929.91,0],["2018-12-19",8929.91,8929.91,8929.91,8929.91,0],["2018-12-20",8929.91,8929.91,8929.91,8929.91,0],["2018-12-21",8929.91,8929.91,8929.91,8929.91,0],["2018-12-24",8929.91,8929.91,8929.91,8929.91,0],["2018-12-25",8929.91,8929.91,8929.91,8929.91,0],["2018-12-26",8929.91,8929.91,8929.91,8929.91,0],["2018-12-27",8929.91,8929.91,8929.91,8929.91,0],["2018-12-28",8929.91,8929.91,8929.91,8929.91,0],["2019-01-02",8929.91,8929.91,8929.91,8929.91,0],["2019-01-03",8929.91,8929.91,8929.91,8929.91,0],["2019-01-04",8929.91,8929.91,8929.91,8929.91,0],["2019-01-07",8929.91,8929.91,8929.91,8929.91,0],["2019-01-08",10161.62,10161.62,10161.62,10161.62,100],["2019-01-09",10161.62,10161.62,10161.62,10161.62,0],["2019-01-10",10161.62,10161.62,10161.62,10161.62,0],["2019-01-11",10161.62,10161.62,10161.62,10161.62,0],["2019-01-14",10161.62,10161.62,10161.62,10161.62,0],["2019-01-15",10161.62,10161.62,10161.62,10161.62,0],["2019-01-16",10161.62,10161.62,10161.62,10161.62,0],["2019-01-17",10161.62,10161.62,10161.62,10161.62,0],["2019-01-18",10161.62,10161.62,10161.62,10161.62,0],["2019-01-21",10161.62,10161.62,10161.62,10161.62,0],["2019-01-22",10161.62,10161.62,10161.62,10161.62,0],["2019-01-23",10161.62,10161.62,10161.62,10161.62,0],["2019-01-24",10161.62,10161.62,10161.62,10161.62,0],["2019-01-25",10161.62,10161.62,10161.62,10161.62,0],["2019-01-28",10161.62,10161.62,10161.62,10161.62,0],["2019-01-29",10161.62,10161.62,10161.62,10161.62,0],["2019-01-30",10161.62,10161.62,10161.62,10161.62,0],["2019-01-31",10161.62,10161.62,10161.62,10161.62,0],["2019-02-01",10161.62,10161.62,10161.62,10161.62,0],["2019-02-11",10161.62,10161.62,10161.62,10161.62,0],["2019-02-12",10161.62,10161.62,10161.62,10161.62,0],["2019-02-13",10161.62,10161.62,10161.62,10161.62,0],["2019-02-14",10161.62,10161.62,10161.62,10161.62,0],["2019-02-15",10161.62,10161.62,10161.62,10161.62,0],["2019-02-18",10161.62,10161.62,10161.62,10161.62,0],["2019-02-19",10161.62,10161.62,10161.62,10161.62,0],["2019-02-20",10161.62,10161.62,10161.62,10161.62,0],["2019-02-21",10161.62,10161.62,10161.62,10161.62,0],["2019-02-22",10161.62,10161.62,10161.62,10161.62,0],["2019-02-25",10161.62,10161.62,10161.62,10161.62,0],["2019-02-26",10161.62,10161.62,10161.62,10161.62,0],["2019-02-27",10161.62,10161.62,10161.62,10161.62,0],["2019-02-28",10161.62,10161.62,10161.62,10161.62,0],["2019-03-01",10161.62,10161.62,10161.62,10161.62,0],["2019-03-04",10161.62,10161.62,10161.62,10161.62,0],["2019-03-05",10161.62,10161.62,10161.62,10161.62,0],["2019-03-06",10161.62,10161.62,10161.62,10161.62,0],["2019-03-07",7390.27,7390.27,7390.27,7390.27,1000],["2019-03-08",7390.27,7390.27,7390.27,7390.27,0],["2019-03-11",7390.27,7390.27,7390.27,7390.27,0],["2019-03-12",7267.1,7328.69,7267.1,7328.69,9000],["2019-03-13",7328.69,7328.69,7328.69,7328.69,0],["2019-03-14",7328.69,7328.69,7328.69,7328.69,0],["2019-03-15",6466.49,6466.49,6466.49,6466.49,1000],["2019-03-18",6651.24,6651.24,6589.66,6589.66,20000],["2019-03-19",6589.66,6589.66,6589.66,6589.66,0],["2019-03-20",6589.66,6589.66,6589.66,6589.66,0],["2019-03-21",6589.66,6589.66,6589.66,6589.66,0],["2019-03-22",6589.66,6589.66,6589.66,6589.66,0],["2019-03-25",6589.66,6589.66,6589.66,6589.66,0],["2019-03-26",6589.66,6589.66,6589.66,6589.66,0],["2019-03-27",6589.66,6589.66,6589.66,6589.66,0],["2019-03-28",7267.1,7267.1,7267.1,7267.1,100],["2019-03-29",7267.1,7267.1,7267.1,7267.1,0],["2019-04-01",7267.1,7267.1,7267.1,7267.1,0],["2019-04-02",6466.49,6466.49,6466.49,6466.49,1500],["2019-04-03",6466.49,6466.49,6466.49,6466.49,0],["2019-04-04",6466.49,6466.49,6466.49,6466.49,0],["2019-04-05",6466.49,6774.41,6466.49,6774.41,7600],["2019-04-08",6466.49,6466.49,6466.49,6466.49,0],["2019-04-09",6466.49,6466.49,6466.49,6466.49,0],["2019-04-10",6466.49,6466.49,6466.49,6466.49,0],["2019-04-11",6466.49,6466.49,6466.49,6466.49,0],["2019-04-12",5542.7,5542.7,5542.7,5542.7,100],["2019-04-16",5542.7,5542.7,5542.7,5542.7,0],["2019-04-17",5542.7,5542.7,5542.7,5542.7,0],["2019-04-18",6343.32,6343.32,6343.32,6343.32,4600],["2019-04-19",6343.32,6343.32,6343.32,6343.32,0],["2019-04-22",6343.32,6343.32,6343.32,6343.32,0],["2019-04-23",6343.32,6343.32,6343.32,6343.32,0],["2019-04-24",6343.32,6343.32,6343.32,6343.32,0],["2019-04-25",6343.32,6343.32,6343.32,6343.32,0],["2019-04-26",6343.32,6343.32,6343.32,6343.32,0],["2019-05-02",6343.32,6343.32,6343.32,6343.32,0],["2019-05-03",6343.32,6343.32,6343.32,6343.32,0],["2019-05-06",6343.32,6343.32,6343.32,6343.32,0],["2019-05-07",6343.32,6343.32,6343.32,6343.32,0],["2019-05-08",6343.32,6343.32,6343.32,6343.32,0],["2019-05-09",6343.32,6343.32,6343.32,6343.32,0],["2019-05-10",6343.32,6343.32,6343.32,6343.32,0],["2019-05-13",6343.32,6343.32,6343.32,6343.32,0],["2019-05-14",6343.32,6343.32,6343.32,6343.32,0],["2019-05-15",6343.32,6343.32,6343.32,6343.32,0],["2019-05-16",6343.32,6343.32,6343.32,6343.32,0],["2019-05-17",6343.32,6343.32,6343.32,6343.32,0],["2019-05-20",6343.32,6343.32,6343.32,6343.32,0],["2019-05-21",6343.32,6343.32,6343.32,6343.32,0],["2019-05-22",7267.1,7267.1,7267.1,7267.1,1000],["2019-05-23",7267.1,7267.1,7267.1,7267.1,0],["2019-05-24",7267.1,7267.1,7267.1,7267.1,0],["2019-05-27",7267.1,7267.1,7267.1,7267.1,0],["2019-05-28",7267.1,7267.1,7267.1,7267.1,0],["2019-05-29",7267.1,7267.1,7267.1,7267.1,0],["2019-05-30",7267.1,7267.1,7267.1,7267.1,0],["2019-05-31",7267.1,7267.1,7267.1,7267.1,0],["2019-06-03",7267.1,7267.1,7267.1,7267.1,0],["2019-06-04",7267.1,7267.1,7267.1,7267.1,0],["2019-06-05",7267.1,7267.1,7267.1,7267.1,0],["2019-06-06",7267.1,7267.1,7267.1,7267.1,0],["2019-06-07",7267.1,7267.1,7267.1,7267.1,0],["2019-06-10",8129.3,8129.3,8129.3,8129.3,100],["2019-06-11",8129.3,8129.3,8129.3,8129.3,0],["2019-06-12",8129.3,8129.3,8129.3,8129.3,0],["2019-06-13",8129.3,8129.3,8129.3,8129.3,0],["2019-06-14",9237.84,9237.84,9237.84,9237.84,100],["2019-06-17",9237.84,9237.84,9237.84,9237.84,0],["2019-06-18",9237.84,9237.84,9237.84,9237.84,0],["2019-06-19",9237.84,9237.84,9237.84,9237.84,0],["2019-06-20",9237.84,9237.84,9237.84,9237.84,0],["2019-06-21",7882.96,7882.96,7882.96,7882.96,400],["2019-06-24",7882.96,7882.96,7882.96,7882.96,0],["2019-06-25",7882.96,7882.96,7882.96,7882.96,0],["2019-06-26",7882.96,7882.96,7882.96,7882.96,0],["2019-06-27",7882.96,7882.96,7882.96,7882.96,0],["2019-06-28",7882.96,7882.96,7882.96,7882.96,0],["2019-07-01",7882.96,7882.96,7882.96,7882.96,0],["2019-07-02",6712.83,6774.41,6712.83,6712.83,43000],["2019-07-03",5789.05,5789.05,5789.05,5789.05,200],["2019-07-04",5789.05,5789.05,5789.05,5789.05,0],["2019-07-05",5789.05,5789.05,5789.05,5789.05,0],["2019-07-08",5789.05,5789.05,5789.05,5789.05,0],["2019-07-09",6466.49,6466.49,6466.49,6466.49,1000],["2019-07-10",6774.41,6774.41,6158.56,6158.56,2000],["2019-07-11",6466.49,6466.49,6466.49,6466.49,0],["2019-07-12",7267.1,7390.27,7267.1,7390.27,1900],["2019-07-15",7328.69,7328.69,7328.69,7328.69,0],["2019-07-16",7267.1,7267.1,7267.1,7267.1,40000],["2019-07-17",6220.14,6220.14,6220.14,6220.14,1000],["2019-07-18",6466.49,6466.49,6466.49,6466.49,400],["2019-07-19",6528.07,6528.07,6528.07,6528.07,200],["2019-07-22",6528.07,6774.41,6528.07,6774.41,800],["2019-07-23",6712.83,6712.83,6712.83,6712.83,0],["2019-07-24",6712.83,6712.83,6712.83,6712.83,0],["2019-07-25",6712.83,6712.83,6712.83,6712.83,0],["2019-07-26",6712.83,6712.83,6712.83,6712.83,0],["2019-07-29",6712.83,6712.83,6712.83,6712.83,0],["2019-07-30",6712.83,6712.83,6712.83,6712.83,0],["2019-07-31",6712.83,6712.83,6712.83,6712.83,0],["2019-08-01",6712.83,6712.83,6712.83,6712.83,0],["2019-08-02",6712.83,6712.83,6712.83,6712.83,0],["2019-08-05",6712.83,6712.83,6712.83,6712.83,0],["2019-08-06",6712.83,6712.83,6712.83,6712.83,0],["2019-08-07",6466.49,6466.49,6466.49,6466.49,1000],["2019-08-08",6466.49,6466.49,6466.49,6466.49,0],["2019-08-09",6158.56,6158.56,6158.56,6158.56,200],["2019-08-12",6466.49,6466.49,6466.49,6466.49,300],["2019-08-13",6466.49,6466.49,6466.49,6466.49,0],["2019-08-14",6466.49,6466.49,6466.49,6466.49,0],["2019-08-15",6466.49,6466.49,6466.49,6466.49,0],["2019-08-16",6466.49,6466.49,6466.49,6466.49,0],["2019-08-19",6466.49,6466.49,6466.49,6466.49,0],["2019-08-20",6466.49,6466.49,6466.49,6466.49,0],["2019-08-21",6466.49,6466.49,6466.49,6466.49,0],["2019-08-22",6466.49,6466.49,6466.49,6466.49,0],["2019-08-23",6466.49,6466.49,6466.49,6466.49,0],["2019-08-26",6466.49,6466.49,6466.49,6466.49,0],["2019-08-27",6466.49,6466.49,6466.49,6466.49,200],["2019-08-28",6466.49,6466.49,6466.49,6466.49,0],["2019-08-29",6466.49,6466.49,6466.49,6466.49,0],["2019-08-30",6466.49,6466.49,6466.49,6466.49,0],["2019-09-03",6466.49,6466.49,6466.49,6466.49,0],["2019-09-04",6466.49,6466.49,6466.49,6466.49,100],["2019-09-05",6466.49,6466.49,6466.49,6466.49,0],["2019-09-06",6466.49,6466.49,6466.49,6466.49,0],["2019-09-09",6466.49,6466.49,6466.49,6466.49,0],["2019-09-10",6466.49,6466.49,6466.49,6466.49,0],["2019-09-11",6466.49,6466.49,6466.49,6466.49,0],["2019-09-12",6466.49,6466.49,6466.49,6466.49,0],["2019-09-13",6466.49,6466.49,6466.49,6466.49,0],["2019-09-16",6466.49,6466.49,6466.49,6466.49,0],["2019-09-17",6466.49,6466.49,6466.49,6466.49,0],["2019-09-18",6466.49,6466.49,6466.49,6466.49,0],["2019-09-19",6466.49,6466.49,6466.49,6466.49,0],["2019-09-20",6466.49,6466.49,6466.49,6466.49,0],["2019-09-23",6466.49,6466.49,6466.49,6466.49,0],["2019-09-24",6466.49,6466.49,6466.49,6466.49,0],["2019-09-25",5506.12,5506.12,5506.12,5506.12,200],["2019-09-26",5506.12,5506.12,5506.12,5506.12,0],["2019-09-27",4737.82,4737.82,4737.82,4737.82,200],["2019-09-30",5442.09,5442.09,5442.09,5442.09,100],["2019-10-01",5442.09,5442.09,5442.09,5442.09,0],["2019-10-02",5121.97,5121.97,5121.97,5121.97,200],["2019-10-03",5121.97,5121.97,5121.97,5121.97,200],["2019-10-04",5121.97,5121.97,5121.97,5121.97,5500],["2019-10-07",5890.27,5890.27,5890.27,5890.27,200],["2019-10-08",5890.27,5890.27,5890.27,5890.27,0],["2019-10-09",6338.44,6530.51,6338.44,6530.51,3300],["2019-10-10",7042.71,7042.71,7042.71,7042.71,500],["2019-10-11",7042.71,7042.71,7042.71,7042.71,0],["2019-10-14",7042.71,7042.71,7042.71,7042.71,0],["2019-10-15",7042.71,7042.71,7042.71,7042.71,0],["2019-10-16",7042.71,7042.71,7042.71,7042.71,0],["2019-10-17",7042.71,7042.71,7042.71,7042.71,0],["2019-10-18",7042.71,7042.71,7042.71,7042.71,0],["2019-10-21",7042.71,7042.71,7042.71,7042.71,0],["2019-10-22",7042.71,7042.71,7042.71,7042.71,0],["2019-10-23",7042.71,7042.71,7042.71,7042.71,0],["2019-10-24",7042.71,7042.71,7042.71,7042.71,0],["2019-10-25",7042.71,7042.71,7042.71,7042.71,0],["2019-10-28",7042.71,7042.71,7042.71,7042.71,0],["2019-10-29",7042.71,7042.71,7042.71,7042.71,0],["2019-10-30",7042.71,7042.71,7042.71,7042.71,0],["2019-10-31",6402.46,6402.46,6402.46,6402.46,100],["2019-11-01",6402.46,6402.46,6402.46,6402.46,3000],["2019-11-04",6402.46,6402.46,6402.46,6402.46,0],["2019-11-05",6402.46,6402.46,6402.46,6402.46,3000],["2019-11-06",6402.46,6402.46,6402.46,6402.46,1900],["2019-11-07",6402.46,6402.46,6402.46,6402.46,0],["2019-11-08",6082.34,6082.34,6082.34,6082.34,400],["2019-11-11",6082.34,6082.34,6082.34,6082.34,0],["2019-11-12",6082.34,6082.34,6082.34,6082.34,0],["2019-11-13",6082.34,6082.34,6082.34,6082.34,0],["2019-11-14",6402.46,6722.59,6402.46,6722.59,3000],["2019-11-15",6402.46,6402.46,6402.46,6402.46,500],["2019-11-18",6402.46,6402.46,6402.46,6402.46,0],["2019-11-19",6402.46,6402.46,6402.46,6402.46,0],["2019-11-20",6402.46,6402.46,6402.46,6402.46,0],["2019-11-21",6402.46,6402.46,6402.46,6402.46,0],["2019-11-22",6402.46,6402.46,6402.46,6402.46,0],["2019-11-25",6402.46,6402.46,6402.46,6402.46,0],["2019-11-26",6402.46,6402.46,6402.46,6402.46,0],["2019-11-27",6402.46,6402.46,6402.46,6402.46,0],["2019-11-28",6082.34,6082.34,6082.34,6082.34,3000],["2019-11-29",6082.34,6082.34,6082.34,6082.34,0],["2019-12-02",6082.34,6082.34,6082.34,6082.34,0],["2019-12-03",6082.34,6082.34,6082.34,6082.34,0],["2019-12-04",6082.34,6082.34,6082.34,6082.34,0],["2019-12-05",6082.34,6082.34,6082.34,6082.34,0],["2019-12-06",6082.34,6082.34,6082.34,6082.34,0],["2019-12-09",6082.34,6082.34,6082.34,6082.34,0],["2019-12-10",6082.34,6082.34,6082.34,6082.34,0],["2019-12-11",6082.34,6082.34,6082.34,6082.34,0],["2019-12-12",6082.34,6082.34,6082.34,6082.34,0],["2019-12-13",6082.34,6082.34,5762.22,5762.22,1200],["2019-12-16",5954.29,5954.29,5954.29,5954.29,0],["2019-12-17",5185.99,5185.99,5185.99,5185.99,400],["2019-12-18",5185.99,5185.99,5185.99,5185.99,0],["2019-12-19",5185.99,5185.99,5185.99,5185.99,0],["2019-12-20",5185.99,5185.99,5185.99,5185.99,0],["2019-12-23",5185.99,5185.99,5185.99,5185.99,0],["2019-12-24",5185.99,5185.99,5185.99,5185.99,0],["2019-12-25",5185.99,5185.99,5185.99,5185.99,0],["2019-12-26",5185.99,5185.99,5185.99,5185.99,0],["2019-12-27",5185.99,5185.99,5185.99,5185.99,0],["2019-12-30",5185.99,5185.99,5185.99,5185.99,0],["2019-12-31",5185.99,5185.99,5185.99,5185.99,0],["2020-01-02",5185.99,5185.99,5185.99,5185.99,0],["2020-01-03",5185.99,5185.99,5185.99,5185.99,0],["2020-01-06",5185.99,5185.99,5185.99,5185.99,0],["2020-01-07",5185.99,5185.99,5185.99,5185.99,0],["2020-01-08",5185.99,5185.99,5185.99,5185.99,0],["2020-01-09",5185.99,5185.99,5185.99,5185.99,0],["2020-01-10",5185.99,5185.99,5185.99,5185.99,0],["2020-01-13",5185.99,5185.99,5185.99,5185.99,0],["2020-01-14",5185.99,5185.99,5185.99,5185.99,0],["2020-01-15",5185.99,5185.99,5185.99,5185.99,0],["2020-01-16",5185.99,5185.99,5185.99,5185.99,0],["2020-01-17",5185.99,5185.99,5185.99,5185.99,0],["2020-01-20",5185.99,5185.99,5185.99,5185.99,0],["2020-01-21",5185.99,5185.99,5185.99,5185.99,0],["2020-01-22",5185.99,5185.99,5185.99,5185.99,0],["2020-01-30",5185.99,5185.99,5185.99,5185.99,0],["2020-01-31",5185.99,5185.99,5185.99,5185.99,0],["2020-02-03",5185.99,5185.99,5185.99,5185.99,0],["2020-02-04",5185.99,5185.99,5185.99,5185.99,0],["2020-02-05",5185.99,5185.99,5185.99,5185.99,0],["2020-02-06",5185.99,5185.99,5185.99,5185.99,0],["2020-02-07",7234.78,7234.78,7234.78,7234.78,13900],["2020-02-10",7234.78,7234.78,7234.78,7234.78,0],["2020-02-11",7234.78,7234.78,7234.78,7234.78,0],["2020-02-12",7234.78,7234.78,7234.78,7234.78,0],["2020-02-13",7875.03,7875.03,7811.0,7811.0,11000],["2020-02-14",7875.03,7875.03,7875.03,7875.03,0],["2020-02-17",9027.47,9027.47,9027.47,9027.47,100],["2020-02-18",9027.47,9027.47,9027.47,9027.47,0],["2020-02-19",10307.96,10307.96,10307.96,10307.96,100],["2020-02-20",9539.67,9539.67,9539.67,9539.67,8000],["2020-02-21",9539.67,9539.67,9539.67,9539.67,0],["2020-02-24",9539.67,9539.67,9539.67,9539.67,8000],["2020-02-25",9155.52,9155.52,9155.52,9155.52,3000],["2020-02-26",9155.52,9155.52,9155.52,9155.52,0],["2020-02-27",9155.52,9155.52,9155.52,9155.52,0],["2020-02-28",8323.2,8323.2,8323.2,8323.2,3000],["2020-03-02",8963.45,8963.45,8963.45,8963.45,6000],["2020-03-03",8771.37,8771.37,8771.37,8771.37,5200],["2020-03-04",8771.37,8771.37,8771.37,8771.37,0],["2020-03-05",8771.37,8771.37,8771.37,8771.37,0],["2020-03-06",8771.37,8771.37,8771.37,8771.37,0],["2020-03-09",8771.37,8771.37,8771.37,8771.37,0],["2020-03-10",8771.37,8771.37,8771.37,8771.37,0],["2020-03-11",8771.37,8771.37,8771.37,8771.37,0],["2020-03-12",7490.88,7490.88,7490.88,7490.88,1100],["2020-03-13",7042.71,7042.71,6402.46,6402.46,3000],["2020-03-16",6850.63,6850.63,6850.63,6850.63,0],["2020-03-17",7042.71,7234.78,7042.71,7234.78,3400],["2020-03-18",6018.31,6018.31,6018.31,6018.31,100],["2020-03-19",6018.31,6018.31,6018.31,6018.31,0],["2020-03-20",6018.31,6018.31,6018.31,6018.31,0],["2020-03-23",6018.31,6018.31,6018.31,6018.31,0],["2020-03-24",5121.97,5121.97,5121.97,5121.97,1200],["2020-03-25",4353.67,4353.67,4353.67,4353.67,100],["2020-03-26",4353.67,4353.67,4353.67,4353.67,0],["2020-03-27",4353.67,4353.67,4353.67,4353.67,0],["2020-03-30",4353.67,4353.67,4353.67,4353.67,0],["2020-03-31",4353.67,4353.67,4353.67,4353.67,0],["2020-04-01",4353.67,4353.67,4353.67,4353.67,0],["2020-04-03",4353.67,4353.67,4353.67,4353.67,0],["2020-04-06",4353.67,4353.67,4353.67,4353.67,0],["2020-04-07",4353.67,4353.67,4353.67,4353.67,0],["2020-04-08",4353.67,4353.67,4353.67,4353.67,0],["2020-04-09",4353.67,4353.67,4353.67,4353.67,0],["2020-04-10",4481.72,4481.72,4481.72,4481.72,5000],["2020-04-13",4481.72,4481.72,4481.72,4481.72,0],["2020-04-14",4481.72,4481.72,4481.72,4481.72,0],["2020-04-15",4481.72,4481.72,4481.72,4481.72,0],["2020-04-16",4481.72,4481.72,4481.72,4481.72,0],["2020-04-17",4481.72,4481.72,4481.72,4481.72,0],["2020-04-20",4481.72,4481.72,4481.72,4481.72,0],["2020-04-21",4481.72,4481.72,4481.72,4481.72,0],["2020-04-22",4481.72,4481.72,4481.72,4481.72,0],["2020-04-23",4481.72,4481.72,4481.72,4481.72,0],["2020-04-24",4481.72,4481.72,4481.72,4481.72,0],["2020-04-27",4481.72,4481.72,4481.72,4481.72,0],["2020-04-28",4481.72,4481.72,4481.72,4481.72,0],["2020-04-29",4481.72,4481.72,4481.72,4481.72,0],["2020-05-04",4481.72,4481.72,4481.72,4481.72,0],["2020-05-05",4481.72,4481.72,4481.72,4481.72,0],["2020-05-06",4481.72,4481.72,4481.72,4481.72,0],["2020-05-07",5121.97,5121.97,5121.97,5121.97,6500],["2020-05-08",5121.97,5121.97,5121.97,5121.97,0],["2020-05-11",5121.97,5121.97,5121.97,5121.97,0],["2020-05-12",5121.97,5121.97,5121.97,5121.97,0],["2020-05-13",5121.97,5121.97,5121.97,5121.97,0],["2020-05-14",5121.97,5121.97,5121.97,5121.97,0],["2020-05-15",5890.27,5890.27,5890.27,5890.27,100],["2020-05-18",5890.27,5890.27,5890.27,5890.27,0],["2020-05-19",6658.56,6658.56,6658.56,6658.56,100],["2020-05-20",7618.93,7618.93,7618.93,7618.93,100],["2020-05-21",7618.93,7618.93,7618.93,7618.93,0],["2020-05-22",7618.93,7618.93,7618.93,7618.93,0],["2020-05-25",7618.93,7618.93,7618.93,7618.93,0],["2020-05-26",7618.93,7618.93,7618.93,7618.93,0],["2020-05-27",7618.93,7618.93,7618.93,7618.93,0],["2020-05-28",7618.93,7618.93,7618.93,7618.93,0],["2020-05-29",7618.93,7618.93,7618.93,7618.93,0],["2020-06-01",7618.93,7618.93,7618.93,7618.93,0],["2020-06-02",7618.93,7618.93,7618.93,7618.93,0],["2020-06-03",6978.68,8259.18,6978.68,8259.18,900],["2020-06-04",7170.76,7170.76,7170.76,7170.76,0],["2020-06-05",7042.71,7042.71,6978.68,7042.71,1700],["2020-06-08",7746.98,7746.98,7746.98,7746.98,100],["2020-06-09",7746.98,7746.98,7746.98,7746.98,0],["2020-06-10",6594.54,6594.54,6594.54,6594.54,600],["2020-06-11",5634.17,5634.17,5634.17,5634.17,500],["2020-06-12",4801.85,4801.85,4801.85,4801.85,100],["2020-06-15",4801.85,4801.85,4801.85,4801.85,0],["2020-06-16",5506.12,5506.12,5506.12,5506.12,100],["2020-06-17",5506.12,5506.12,5506.12,5506.12,0],["2020-06-18",5506.12,5506.12,5506.12,5506.12,0],["2020-06-19",5506.12,5506.12,5506.12,5506.12,0],["2020-06-22",5506.12,5506.12,5506.12,5506.12,0],["2020-06-23",5506.12,5506.12,5506.12,5506.12,0],["2020-06-24",5506.12,5506.12,5506.12,5506.12,0],["2020-06-25",5506.12,5506.12,5506.12,5506.12,0],["2020-06-26",5506.12,5506.12,5506.12,5506.12,0],["2020-06-29",5506.12,5506.12,5506.12,5506.12,0],["2020-06-30",5506.12,5506.12,5506.12,5506.12,0],["2020-07-01",4801.85,4801.85,4801.85,4801.85,200],["2020-07-02",4801.85,4801.85,4801.85,4801.85,0],["2020-07-03",5506.12,5506.12,5506.12,5506.12,200],["2020-07-06",5506.12,5506.12,5506.12,5506.12,0],["2020-07-07",5506.12,5506.12,5506.12,5506.12,0],["2020-07-08",5506.12,5506.12,5506.12,5506.12,0],["2020-07-09",5506.12,5506.12,5506.12,5506.12,0],["2020-07-10",5506.12,5506.12,5506.12,5506.12,0],["2020-07-13",5506.12,5506.12,5506.12,5506.12,0],["2020-07-14",5506.12,5506.12,5506.12,5506.12,0],["2020-07-15",5506.12,5506.12,5506.12,5506.12,0],["2020-07-16",5506.12,5506.12,5506.12,5506.12,0],["2020-07-17",5506.12,5506.12,5506.12,5506.12,0],["2020-07-20",5506.12,5506.12,5506.12,5506.12,0],["2020-07-21",5506.12,5506.12,5506.12,5506.12,0],["2020-07-22",5506.12,5506.12,5506.12,5506.12,0],["2020-07-23",5506.12,5506.12,5506.12,5506.12,0],["2020-07-24",5506.12,5506.12,5506.12,5506.12,0],["2020-07-27",5506.12,5506.12,5506.12,5506.12,0],["2020-07-28",5570.14,5570.14,5570.14,5570.14,300],["2020-07-29",5570.14,5570.14,5570.14,5570.14,0],["2020-07-30",5570.14,5570.14,5570.14,5570.14,0],["2020-07-31",5570.14,5570.14,5570.14,5570.14,0],["2020-08-03",5570.14,5570.14,5570.14,5570.14,500],["2020-08-04",5570.14,5570.14,5570.14,5570.14,0],["2020-08-05",5570.14,5570.14,5570.14,5570.14,0],["2020-08-06",5570.14,5570.14,5570.14,5570.14,0],["2020-08-07",5121.97,5121.97,5121.97,5121.97,1400],["2020-08-10",5314.04,5314.04,5314.04,5314.04,600],["2020-08-11",5314.04,5314.04,5314.04,5314.04,3230],["2020-08-12",5442.09,5570.14,5442.09,5570.14,600],["2020-08-13",5570.14,5570.14,5570.14,5570.14,100],["2020-08-14",5570.14,5570.14,5570.14,5570.14,0],["2020-08-17",5570.14,5570.14,5570.14,5570.14,0],["2020-08-18",5570.14,5570.14,5570.14,5570.14,0],["2020-08-19",5570.14,5570.14,5570.14,5570.14,0],["2020-08-20",5570.14,5570.14,5570.14,5570.14,1900],["2020-08-21",5570.14,5570.14,5570.14,5570.14,0],["2020-08-24",5570.14,5570.14,5570.14,5570.14,0],["2020-08-25",5570.14,5570.14,5570.14,5570.14,0],["2020-08-26",5570.14,5570.14,5570.14,5570.14,0],["2020-08-27",5570.14,5570.14,5570.14,5570.14,0],["2020-08-28",5570.14,5570.14,5570.14,5570.14,0],["2020-08-31",5762.22,5762.22,5762.22,5762.22,500],["2020-09-01",6402.46,6402.46,6402.46,6402.46,100],["2020-09-03",6402.46,6402.46,6402.46,6402.46,0],["2020-09-04",6402.46,6402.46,6402.46,6402.46,0],["2020-09-07",6402.46,6402.46,6402.46,6402.46,0],["2020-09-08",6402.46,6402.46,6402.46,6402.46,0],["2020-09-09",6402.46,6402.46,6402.46,6402.46,0],["2020-09-10",6402.46,6402.46,6402.46,6402.46,0],["2020-09-11",6402.46,6402.46,6402.46,6402.46,0],["2020-09-14",6402.46,6402.46,6402.46,6402.46,0],["2020-09-15",5570.14,5570.14,5442.09,5442.09,2100],["2020-09-16",5506.12,5506.12,5506.12,5506.12,0],["2020-09-17",5506.12,5506.12,5506.12,5506.12,0],["2020-09-18",5506.12,5506.12,5506.12,5506.12,0],["2020-09-21",5506.12,5506.12,5506.12,5506.12,0],["2020-09-22",5506.12,5506.12,5506.12,5506.12,0],["2020-09-23",5506.12,5506.12,5506.12,5506.12,0],["2020-09-24",5506.12,5506.12,5506.12,5506.12,0],["2020-09-25",5506.12,5506.12,5506.12,5506.12,0],["2020-09-28",5506.12,5506.12,5506.12,5506.12,0],["2020-09-29",5506.12,5506.12,5506.12,5506.12,0],["2020-09-30",5506.12,5506.12,5506.12,5506.12,0],["2020-10-01",5506.12,5506.12,5506.12,5506.12,1000],["2020-10-02",5121.97,5121.97,5121.97,5121.97,500],["2020-10-05",5121.97,5121.97,5121.97,5121.97,0],["2020-10-06",5121.97,5121.97,5121.97,5121.97,0],["2020-10-07",5121.97,5121.97,5121.97,5121.97,0],["2020-10-08",5121.97,5121.97,5121.97,5121.97,0],["2020-10-09",5121.97,5121.97,5121.97,5121.97,0],["2020-10-12",5121.97,5121.97,5121.97,5121.97,0],["2020-10-13",5121.97,5121.97,5121.97,5121.97,0],["2020-10-14",5121.97,5121.97,5121.97,5121.97,0],["2020-10-15",5121.97,5121.97,5121.97,5121.97,0],["2020-10-16",5121.97,5121.97,5121.97,5121.97,0],["2020-10-19",5121.97,5121.97,5121.97,5121.97,0],["2020-10-20",5121.97,5121.97,5121.97,5121.97,0],["2020-10-21",5121.97,5121.97,5121.97,5121.97,0],["2020-10-22",5121.97,5121.97,5121.97,5121.97,0],["2020-10-23",5121.97,5121.97,5121.97,5121.97,0],["2020-10-26",5121.97,5121.97,5121.97,5121.97,0],["2020-10-27",5121.97,5121.97,5121.97,5121.97,0],["2020-10-28",5121.97,5121.97,5121.97,5121.97,0],["2020-10-29",5121.97,5121.97,5121.97,5121.97,0],["2020-10-30",5121.97,5121.97,5121.97,5121.97,0],["2020-11-02",5121.97,5121.97,5121.97,5121.97,0],["2020-11-03",5121.97,5121.97,5121.97,5121.97,0],["2020-11-04",5121.97,5121.97,5121.97,5121.97,0],["2020-11-05",5121.97,5121.97,5121.97,5121.97,0],["2020-11-06",5121.97,5121.97,5121.97,5121.97,0],["2020-11-09",5121.97,5121.97,5121.97,5121.97,0],["2020-11-10",5121.97,5121.97,5121.97,5121.97,0],["2020-11-11",5121.97,5121.97,5121.97,5121.97,0],["2020-11-12",5121.97,5121.97,5121.97,5121.97,0],["2020-11-13",5121.97,5121.97,5121.97,5121.97,0],["2020-11-16",5121.97,5121.97,5121.97,5121.97,0],["2020-11-17",5121.97,5121.97,5121.97,5121.97,0],["2020-11-18",5121.97,5121.97,5121.97,5121.97,0],["2020-11-19",5121.97,5121.97,5121.97,5121.97,0],["2020-11-20",5121.97,5121.97,5121.97,5121.97,0],["2020-11-23",5121.97,5121.97,5121.97,5121.97,0],["2020-11-24",5121.97,5121.97,5121.97,5121.97,0],["2020-11-25",5121.97,5121.97,5121.97,5121.97,0],["2020-11-26",7113.85,7113.85,7113.85,7113.85,100],["2020-11-27",7113.85,7113.85,7113.85,7113.85,100],["2020-11-30",7113.85,7113.85,7113.85,7113.85,0],["2020-12-01",7113.85,7113.85,7113.85,7113.85,0],["2020-12-02",7113.85,7113.85,7113.85,7113.85,0],["2020-12-03",7113.85,7113.85,7113.85,7113.85,0],["2020-12-04",6046.77,6117.91,6046.77,6117.91,11000],["2020-12-07",6046.77,6046.77,6046.77,6046.77,0],["2020-12-08",6046.77,6046.77,6046.77,6046.77,0],["2020-12-09",6046.77,6046.77,6046.77,6046.77,0],["2020-12-10",6046.77,6046.77,6046.77,6046.77,0],["2020-12-11",6046.77,6046.77,6046.77,6046.77,0],["2020-12-14",6046.77,6117.91,6046.77,6117.91,0],["2020-12-15",5193.11,5406.52,5193.11,5406.52,800],["2020-12-16",5264.25,5406.52,5264.25,5406.52,0],["2020-12-17",5264.25,5264.25,5264.25,5264.25,0],["2020-12-18",5264.25,5264.25,5264.25,5264.25,0],["2020-12-21",5264.25,5264.25,5264.25,5264.25,0],["2020-12-22",5264.25,5264.25,5264.25,5264.25,0],["2020-12-23",5264.25,5264.25,5264.25,5264.25,0],["2020-12-24",4979.69,5335.39,4979.69,5335.39,2000],["2020-12-25",5193.11,5193.11,5193.11,5193.11,0],["2020-12-28",4695.14,4695.14,4695.14,4695.14,100],["2020-12-29",4695.14,4695.14,4695.14,4695.14,0],["2020-12-30",4695.14,4695.14,4695.14,4695.14,0],["2020-12-31",4695.14,4695.14,4695.14,4695.14,0],["2021-01-04",4695.14,4695.14,4695.14,4695.14,0],["2021-01-05",4695.14,4695.14,4695.14,4695.14,0],["2021-01-06",4695.14,4695.14,4695.14,4695.14,0],["2021-01-07",4695.14,4695.14,4695.14,4695.14,0],["2021-01-08",4695.14,4695.14,4695.14,4695.14,0],["2021-01-11",4695.14,4695.14,4695.14,4695.14,1000],["2021-01-12",4695.14,4695.14,4695.14,4695.14,0],["2021-01-13",4695.14,4695.14,4695.14,4695.14,11900],["2021-01-14",4695.14,4695.14,4695.14,4695.14,0],["2021-01-15",4695.14,4695.14,4695.14,4695.14,0],["2021-01-18",4695.14,4695.14,4695.14,4695.14,0],["2021-01-19",4695.14,4695.14,4695.14,4695.14,0],["2021-01-20",4695.14,4695.14,4695.14,4695.14,0],["2021-01-21",4695.14,4695.14,4695.14,4695.14,0],["2021-01-22",4695.14,4695.14,4695.14,4695.14,0],["2021-01-25",4695.14,4695.14,4695.14,4695.14,0],["2021-01-26",4695.14,4695.14,4695.14,4695.14,0],["2021-01-27",4695.14,4695.14,4695.14,4695.14,0],["2021-01-28",4695.14,4695.14,4695.14,4695.14,0],["2021-01-29",4695.14,4695.14,4695.14,4695.14,0],["2021-02-01",4695.14,4695.14,4695.14,4695.14,0],["2021-02-02",4695.14,4695.14,4695.14,4695.14,0],["2021-02-03",4695.14,4695.14,4695.14,4695.14,0],["2021-02-04",4695.14,4695.14,4695.14,4695.14,0],["2021-02-05",4695.14,4695.14,4695.14,4695.14,0],["2021-02-08",4695.14,4695.14,4695.14,4695.14,0],["2021-02-09",4695.14,4695.14,4695.14,4695.14,0],["2021-02-17",5335.39,5335.39,5335.39,5335.39,100],["2021-02-18",5335.39,5335.39,5335.39,5335.39,0],["2021-02-19",5335.39,5335.39,5335.39,5335.39,0],["2021-02-22",5335.39,5335.39,5335.39,5335.39,0],["2021-02-23",5335.39,5335.39,5335.39,5335.39,0],["2021-02-24",5335.39,5335.39,5335.39,5335.39,0],["2021-02-25",5335.39,5335.39,5335.39,5335.39,0],["2021-02-26",5335.39,5335.39,5335.39,5335.39,0],["2021-03-01",5050.83,5050.83,5050.83,5050.83,200],["2021-03-02",5050.83,5050.83,5050.83,5050.83,0],["2021-03-03",5050.83,5050.83,5050.83,5050.83,0],["2021-03-04",5050.83,5050.83,5050.83,5050.83,0],["2021-03-05",5050.83,5050.83,5050.83,5050.83,0],["2021-03-08",5050.83,5050.83,5050.83,5050.83,0],["2021-03-09",5050.83,5050.83,5050.83,5050.83,0],["2021-03-10",5193.11,5548.8,5193.11,5548.8,7800],["2021-03-11",5406.52,5406.52,5406.52,5406.52,0],["2021-03-12",5406.52,5691.08,5406.52,5691.08,7000],["2021-03-15",5619.94,5619.94,5619.94,5619.94,0],["2021-03-16",5833.35,5833.35,5833.35,5833.35,1000],["2021-03-17",5833.35,5833.35,5833.35,5833.35,0],["2021-03-18",5833.35,5833.35,5833.35,5833.35,0],["2021-03-19",6687.02,6687.02,6687.02,6687.02,300],["2021-03-22",7682.95,7682.95,7682.95,7682.95,27100],["2021-03-23",7113.85,8536.62,7113.85,8536.62,700],["2021-03-24",8180.92,8180.92,8180.92,8180.92,100],["2021-03-25",8180.92,8180.92,8180.92,8180.92,0],["2021-03-26",8180.92,8180.92,8180.92,8180.92,0],["2021-03-29",7113.85,8536.62,7113.85,8536.62,200],["2021-03-30",8323.2,8323.2,8323.2,8323.2,300],["2021-03-31",8323.2,8323.2,8323.2,8323.2,0],["2021-04-01",8323.2,8323.2,8323.2,8323.2,0],["2021-04-02",8323.2,8323.2,8323.2,8323.2,0],["2021-04-05",8323.2,8323.2,8323.2,8323.2,0],["2021-04-06",8323.2,8536.62,8323.2,8536.62,1200],["2021-04-07",8323.2,8323.2,8323.2,8323.2,100],["2021-04-08",8323.2,8323.2,8323.2,8323.2,0],["2021-04-09",8323.2,8323.2,8323.2,8323.2,0],["2021-04-12",8323.2,8323.2,8323.2,8323.2,0],["2021-04-13",8323.2,8323.2,8323.2,8323.2,0],["2021-04-14",8536.62,8536.62,8536.62,8536.62,100],["2021-04-15",8536.62,8536.62,8536.62,8536.62,0],["2021-04-16",8536.62,8536.62,8536.62,8536.62,0],["2021-04-19",8536.62,8536.62,8536.62,8536.62,0],["2021-04-20",8536.62,8536.62,8536.62,8536.62,0],["2021-04-22",9176.86,9176.86,7327.26,7327.26,1400],["2021-04-23",8536.62,8536.62,8536.62,8536.62,100],["2021-04-26",9817.11,9817.11,9817.11,9817.11,100],["2021-04-27",11239.88,11239.88,8892.31,8892.31,300],["2021-04-28",11026.46,11026.46,9105.72,9105.72,200],["2021-04-29",11524.43,11524.43,9105.72,9105.72,900],["2021-05-04",10741.91,10741.91,10741.91,10741.91,100],["2021-05-05",12306.96,12306.96,9176.86,9176.86,500],["2021-05-06",8394.34,8394.34,8394.34,8394.34,400],["2021-05-07",8394.34,9603.69,8394.34,9603.69,200],["2021-05-10",10315.08,10315.08,7682.95,7754.09,2000],["2021-05-11",7825.23,7825.23,7825.23,7825.23,0],["2021-05-12",8892.31,8892.31,8892.31,8892.31,100],["2021-05-13",8821.17,9888.25,8821.17,9888.25,200],["2021-05-14",10741.91,10741.91,10741.91,10741.91,100],["2021-05-17",9176.86,9176.86,9176.86,9176.86,100],["2021-05-18",7825.23,8465.48,7825.23,8465.48,1100],["2021-05-19",9105.72,9105.72,9105.72,9105.72,100],["2021-05-20",10457.36,10457.36,7754.09,7754.09,21300],["2021-05-21",6615.88,6615.88,6615.88,6615.88,2200],["2021-05-24",7042.71,7113.85,7042.71,7113.85,1500],["2021-05-25",6046.77,7113.85,6046.77,7113.85,1400],["2021-05-26",7113.85,7113.85,7113.85,7113.85,100],["2021-05-27",7113.85,7113.85,7113.85,7113.85,0],["2021-05-28",7042.71,7113.85,6402.46,7113.85,1000],["2021-05-31",6971.57,6971.57,6971.57,6971.57,0],["2021-06-01",6971.57,6971.57,6971.57,6971.57,0],["2021-06-02",5975.63,5975.63,5975.63,5975.63,1000],["2021-06-03",6829.29,6829.29,5975.63,5975.63,5700],["2021-06-04",6829.29,6829.29,6829.29,6829.29,3100],["2021-06-07",6829.29,6829.29,6829.29,6829.29,200],["2021-06-08",5833.35,6687.02,5833.35,6687.02,1100],["2021-06-09",6758.15,6758.15,6758.15,6758.15,300],["2021-06-10",6402.46,6544.74,6046.77,6544.74,1300],["2021-06-11",6402.46,6402.46,6402.46,6402.46,1000],["2021-06-14",5762.22,5762.22,5762.22,5762.22,100],["2021-06-15",5762.22,6615.88,5762.22,6615.88,3000],["2021-06-16",6900.43,6900.43,6544.74,6544.74,2600],["2021-06-17",6758.15,6758.15,6758.15,6758.15,0],["2021-06-18",6687.02,6758.15,6615.88,6615.88,600],["2021-06-21",6402.46,6402.46,6402.46,6402.46,1300],["2021-06-22",6544.74,6544.74,6544.74,6544.74,500],["2021-06-23",6473.6,6473.6,6473.6,6473.6,200],["2021-06-24",6473.6,6473.6,6473.6,6473.6,100],["2021-06-25",6473.6,6473.6,6473.6,6473.6,0],["2021-06-28",5833.35,6117.91,5833.35,6117.91,4000],["2021-06-29",6900.43,6900.43,6900.43,6900.43,100],["2021-06-30",7398.4,7398.4,6900.43,7398.4,2000],["2021-07-01",6402.46,6402.46,6402.46,6402.46,300],["2021-07-02",6402.46,6402.46,6402.46,6402.46,0],["2021-07-05",6402.46,6402.46,6402.46,6402.46,0],["2021-07-06",7042.71,7042.71,7042.71,7042.71,100],["2021-07-07",7042.71,7042.71,7042.71,7042.71,0],["2021-07-08",7825.23,7825.23,7825.23,7825.23,300],["2021-07-09",7825.23,7825.23,7825.23,7825.23,0],["2021-07-12",7825.23,7825.23,7825.23,7825.23,0],["2021-07-13",7825.23,7825.23,7825.23,7825.23,0],["2021-07-14",6687.02,6687.02,6687.02,6687.02,2900],["2021-07-15",7469.54,7469.54,7469.54,7469.54,100],["2021-07-16",6402.46,6402.46,6402.46,6402.46,400],["2021-07-19",5691.08,5833.35,5691.08,5833.35,1800],["2021-07-20",5691.08,5691.08,5691.08,5691.08,200],["2021-07-21",5691.08,5833.35,5691.08,5833.35,3000],["2021-07-22",6615.88,6615.88,5691.08,5691.08,1100],["2021-07-23",5762.22,5762.22,5762.22,5762.22,0],["2021-07-26",5762.22,5762.22,5691.08,5691.08,1400],["2021-07-27",5691.08,5691.08,5691.08,5691.08,0],["2021-07-28",5691.08,5691.08,5691.08,5691.08,0],["2021-07-29",5691.08,5691.08,5691.08,5691.08,0],["2021-07-30",5691.08,5691.08,5691.08,5691.08,0],["2021-08-02",5691.08,5691.08,5691.08,5691.08,0],["2021-08-03",5691.08,5691.08,5691.08,5691.08,0],["2021-08-04",5050.83,5050.83,5050.83,5050.83,100],["2021-08-05",5050.83,5193.11,5050.83,5193.11,200],["2021-08-06",5833.35,5833.35,5833.35,5833.35,500],["2021-08-09",5833.35,5833.35,5833.35,5833.35,0],["2021-08-10",6117.91,6117.91,5691.08,5833.35,400],["2021-08-11",6402.46,6402.46,5833.35,5833.35,200],["2021-08-12",6117.91,6117.91,6117.91,6117.91,0],["2021-08-13",6900.43,6900.43,6900.43,6900.43,200],["2021-08-16",6900.43,6900.43,6900.43,6900.43,0],["2021-08-17",6900.43,6900.43,6900.43,6900.43,0],["2021-08-18",7398.4,7398.4,7398.4,7398.4,200],["2021-08-19",7398.4,7398.4,7398.4,7398.4,0],["2021-08-20",7398.4,7398.4,7398.4,7398.4,0],["2021-08-23",7398.4,7398.4,7398.4,7398.4,0],["2021-08-24",7398.4,7398.4,7398.4,7398.4,0],["2021-08-25",7398.4,7398.4,7398.4,7398.4,0],["2021-08-26",7113.85,7113.85,7113.85,7113.85,100],["2021-08-27",7113.85,7113.85,7113.85,7113.85,0],["2021-08-30",6402.46,6402.46,6046.77,6046.77,3700],["2021-08-31",6189.05,6189.05,6189.05,6189.05,7200],["2021-09-01",7042.71,7042.71,5833.35,5833.35,1200],["2021-09-06",6758.15,6758.15,6758.15,6758.15,100],["2021-09-07",6758.15,6758.15,6758.15,6758.15,0],["2021-09-08",6758.15,6758.15,6758.15,6758.15,0],["2021-09-09",6758.15,6758.15,6758.15,6758.15,0],["2021-09-10",5904.49,6331.32,5833.35,6331.32,600],["2021-09-13",5904.49,5904.49,5904.49,5904.49,0],["2021-09-14",6615.88,6615.88,5904.49,5904.49,1900],["2021-09-15",5904.49,5904.49,5904.49,5904.49,400],["2021-09-16",5904.49,5975.63,5904.49,5904.49,600],["2021-09-17",6687.02,6687.02,5833.35,5833.35,600],["2021-09-20",6117.91,6117.91,6117.91,6117.91,1200],["2021-09-21",6829.29,6829.29,6829.29,6829.29,200],["2021-09-22",6758.15,6829.29,6260.19,6260.19,5200],["2021-09-23",6331.32,6331.32,6331.32,6331.32,100],["2021-09-24",6331.32,6331.32,6331.32,6331.32,0],["2021-09-27",6260.19,7042.71,6260.19,6544.74,3200],["2021-09-28",6402.46,6544.74,6402.46,6544.74,200],["2021-09-29",7042.71,7042.71,7042.71,7042.71,200],["2021-09-30",7042.71,7042.71,7042.71,7042.71,0],["2021-10-01",6615.88,6615.88,6615.88,6615.88,1000],["2021-10-04",6046.77,6046.77,6046.77,6046.77,59600],["2021-10-05",6046.77,6046.77,6046.77,6046.77,0],["2021-10-06",6544.74,6829.29,6544.74,6829.29,200],["2021-10-07",6687.02,6687.02,6687.02,6687.02,0],["2021-10-08",6687.02,6687.02,6687.02,6687.02,0],["2021-10-11",6687.02,6687.02,6687.02,6687.02,0],["2021-10-12",6687.02,6687.02,6687.02,6687.02,0],["2021-10-13",6687.02,6687.02,6687.02,6687.02,0],["2021-10-14",6829.29,6829.29,6402.46,6402.46,5000],["2021-10-15",6402.46,6402.46,6402.46,6402.46,1000],["2021-10-18",7042.71,7042.71,6758.15,6758.15,200],["2021-10-19",6117.91,6117.91,6117.91,6117.91,100],["2021-10-20",6900.43,6900.43,6687.02,6687.02,1100],["2021-10-21",7042.71,7042.71,7042.71,7042.71,100],["2021-10-22",7042.71,7042.71,7042.71,7042.71,0],["2021-10-25",7042.71,7042.71,6402.46,6402.46,700],["2021-10-26",6829.29,6829.29,6829.29,6829.29,0],["2021-10-27",7611.82,7611.82,6687.02,6687.02,400],["2021-10-28",6189.05,6687.02,6189.05,6687.02,7000],["2021-10-29",7256.12,7256.12,7256.12,7256.12,200],["2021-11-01",6260.19,6829.29,6260.19,6331.32,7400],["2021-11-02",6402.46,6402.46,6402.46,6402.46,1400],["2021-11-03",6473.6,6473.6,6402.46,6402.46,1600],["2021-11-04",6615.88,6615.88,6615.88,6615.88,100],["2021-11-05",6189.05,6402.46,6189.05,6402.46,4100],["2021-11-08",6260.19,6331.32,6260.19,6331.32,5800],["2021-11-09",6971.57,6971.57,6331.32,6331.32,2400],["2021-11-10",6402.46,6402.46,6402.46,6402.46,100],["2021-11-11",6402.46,6402.46,6402.46,6402.46,1600],["2021-11-12",6402.46,6900.43,6402.46,6758.15,7500],["2021-11-15",6615.88,6829.29,6615.88,6829.29,3600],["2021-11-16",6758.15,6829.29,6758.15,6758.15,1800],["2021-11-17",6758.15,7611.82,6758.15,7113.85,8200],["2021-11-18",6473.6,6544.74,6473.6,6544.74,1200],["2021-11-19",6615.88,6615.88,6615.88,6615.88,300],["2021-11-22",6615.88,6615.88,6615.88,6615.88,9900],["2021-11-23",6615.88,6615.88,6615.88,6615.88,100],["2021-11-24",6402.46,6615.88,6402.46,6615.88,4000],["2021-11-25",6615.88,6615.88,6615.88,6615.88,300],["2021-11-26",7469.54,7469.54,6615.88,6615.88,1400],["2021-11-29",6544.74,6544.74,6544.74,6544.74,500],["2021-11-30",6544.74,6544.74,6544.74,6544.74,2500],["2021-12-01",7398.4,7398.4,7398.4,7398.4,400],["2021-12-02",7256.12,7256.12,7256.12,7256.12,200],["2021-12-03",7256.12,7256.12,7256.12,7256.12,0],["2021-12-06",7256.12,7256.12,7256.12,7256.12,0],["2021-12-07",7256.12,7256.12,7256.12,7256.12,0],["2021-12-08",7256.12,7256.12,7256.12,7256.12,0],["2021-12-09",7256.12,7256.12,7256.12,7256.12,0],["2021-12-10",6758.15,6758.15,6758.15,6758.15,100],["2021-12-13",5904.49,6189.05,5904.49,6189.05,300],["2021-12-14",6117.91,6117.91,6117.91,6117.91,0],["2021-12-15",6117.91,6117.91,6117.91,6117.91,0],["2021-12-16",6117.91,6117.91,6117.91,6117.91,0],["2021-12-17",6687.02,6687.02,6615.88,6615.88,300],["2021-12-20",6687.02,6687.02,6687.02,6687.02,400],["2021-12-21",6687.02,6687.02,6687.02,6687.02,0],["2021-12-22",6687.02,6687.02,6687.02,6687.02,0],["2021-12-23",6687.02,6687.02,6687.02,6687.02,0],["2021-12-24",6687.02,6687.02,6687.02,6687.02,0],["2021-12-27",6402.46,6402.46,6402.46,6402.46,200],["2021-12-28",6402.46,6402.46,6402.46,6402.46,0],["2021-12-29",6046.77,6260.19,5975.63,6260.19,5300],["2021-12-30",6260.19,6260.19,6117.91,6117.91,1600],["2021-12-31",6117.91,6402.46,6117.91,6189.05,5600],["2022-01-04",6402.46,6402.46,6189.05,6189.05,1500],["2022-01-05",6402.46,6402.46,6402.46,6402.46,200],["2022-01-06",6402.46,6402.46,6402.46,6402.46,0],["2022-01-07",6473.6,6473.6,6473.6,6473.6,100],["2022-01-10",6331.32,6402.46,6331.32,6402.46,400],["2022-01-11",6331.32,6331.32,6331.32,6331.32,0],["2022-01-12",7042.71,7042.71,6402.46,6402.46,1300],["2022-01-13",6544.74,6544.74,6544.74,6544.74,300],["2022-01-14",6971.57,6971.57,6971.57,6971.57,100],["2022-01-17",6971.57,6971.57,6971.57,6971.57,0],["2022-01-18",6971.57,6971.57,6971.57,6971.57,0],["2022-01-19",6971.57,6971.57,6971.57,6971.57,0],["2022-01-20",6971.57,6971.57,6971.57,6971.57,0],["2022-01-21",6117.91,6971.57,6117.91,6900.43,800],["2022-01-24",6402.46,6402.46,6046.77,6189.05,3200],["2022-01-25",6189.05,6189.05,6189.05,6189.05,0],["2022-01-26",6117.91,6117.91,6117.91,6117.91,100],["2022-01-27",6046.77,6046.77,6046.77,6046.77,100],["2022-01-28",6260.19,6260.19,6117.91,6189.05,500],["2022-02-07",6189.05,6189.05,6189.05,6189.05,0],["2022-02-08",6402.46,6402.46,6402.46,6402.46,400],["2022-02-09",6402.46,6402.46,6402.46,6402.46,0],["2022-02-10",6402.46,6402.46,6402.46,6402.46,0],["2022-02-11",6402.46,6402.46,6402.46,6402.46,100],["2022-02-14",6402.46,6402.46,6402.46,6402.46,0],["2022-02-15",6402.46,6402.46,6402.46,6402.46,0],["2022-02-16",6758.15,6758.15,6117.91,6189.05,1200],["2022-02-17",6260.19,6260.19,6260.19,6260.19,0],["2022-02-18",6260.19,6260.19,6260.19,6260.19,0],["2022-02-21",6260.19,6260.19,6260.19,6260.19,0],["2022-02-22",6260.19,6260.19,6260.19,6260.19,0],["2022-02-23",6189.05,6331.32,6189.05,6331.32,600],["2022-02-24",6473.6,6473.6,6473.6,6473.6,500],["2022-02-25",6473.6,6473.6,6473.6,6473.6,0],["2022-02-28",6046.77,6046.77,6046.77,6046.77,1000],["2022-03-01",6046.77,6402.46,6046.77,6117.91,23200],["2022-03-02",6117.91,6117.91,6117.91,6117.91,300],["2022-03-03",6402.46,6402.46,6402.46,6402.46,100],["2022-03-04",6331.32,6331.32,6331.32,6331.32,400],["2022-03-07",6331.32,6331.32,6331.32,6331.32,0],["2022-03-08",6046.77,6331.32,6046.77,6331.32,3700],["2022-03-09",6046.77,6046.77,6046.77,6046.77,0],["2022-03-10",6117.91,6117.91,6117.91,6117.91,800],["2022-03-11",6189.05,6189.05,6189.05,6189.05,3000],["2022-03-14",6117.91,6117.91,6117.91,6117.91,900],["2022-03-15",6189.05,6189.05,6117.91,6117.91,1900],["2022-03-16",6189.05,6189.05,6189.05,6189.05,900],["2022-03-17",6260.19,6260.19,6117.91,6189.05,800],["2022-03-18",6331.32,6331.32,6331.32,6331.32,2000],["2022-03-21",6117.91,6117.91,6046.77,6117.91,33800],["2022-03-22",6189.05,6260.19,6189.05,6260.19,800],["2022-03-23",6260.19,6260.19,6260.19,6260.19,1100],["2022-03-24",6260.19,6260.19,6189.05,6189.05,2700],["2022-03-25",6189.05,6260.19,6117.91,6260.19,11100],["2022-03-28",6189.05,6402.46,6189.05,6402.46,600],["2022-03-29",6331.32,6402.46,6331.32,6402.46,6000],["2022-03-30",6189.05,6189.05,6117.91,6189.05,4200],["2022-03-31",6189.05,6402.46,6189.05,6402.46,1200],["2022-04-01",6260.19,6260.19,6260.19,6260.19,0],["2022-04-04",6260.19,6260.19,6117.91,6117.91,1400],["2022-04-05",6189.05,6189.05,6189.05,6189.05,0],["2022-04-06",6260.19,6402.46,6117.91,6117.91,13900],["2022-04-07",6117.91,6117.91,6117.91,6117.91,2200],["2022-04-08",6189.05,6473.6,6117.91,6473.6,2000],["2022-04-12",6117.91,6117.91,6046.77,6046.77,10000],["2022-04-13",6046.77,6046.77,6046.77,6046.77,1100],["2022-04-14",6117.91,6402.46,5975.63,6117.91,10200],["2022-04-15",6046.77,6046.77,6046.77,6046.77,6300],["2022-04-18",5904.49,5904.49,5904.49,5904.49,700],["2022-04-19",5904.49,5904.49,5904.49,5904.49,0],["2022-04-20",5904.49,5904.49,5904.49,5904.49,0],["2022-04-21",5833.35,5833.35,5762.22,5762.22,500],["2022-04-22",5691.08,5691.08,5691.08,5691.08,100],["2022-04-25",5691.08,5691.08,5691.08,5691.08,0],["2022-04-26",5691.08,5691.08,5691.08,5691.08,0],["2022-04-27",5691.08,5691.08,5691.08,5691.08,0],["2022-04-28",5691.08,5691.08,5691.08,5691.08,0],["2022-04-29",5691.08,5691.08,5691.08,5691.08,0],["2022-05-04",5691.08,5691.08,5691.08,5691.08,0],["2022-05-05",5691.08,5691.08,5691.08,5691.08,0],["2022-05-06",5691.08,5691.08,5691.08,5691.08,1600],["2022-05-09",5975.63,5975.63,5975.63,5975.63,100],["2022-05-10",5193.11,5193.11,5193.11,5193.11,200],["2022-05-11",5833.35,5833.35,5833.35,5833.35,100],["2022-05-12",5833.35,5833.35,5335.39,5335.39,1900],["2022-05-13",5050.83,5050.83,4979.69,4979.69,1500],["2022-05-16",5619.94,5619.94,5619.94,5619.94,100],["2022-05-17",5762.22,5762.22,5762.22,5762.22,100],["2022-05-18",5762.22,5762.22,5762.22,5762.22,0],["2022-05-19",5691.08,5762.22,5691.08,5691.08,1200],["2022-05-20",5406.52,5406.52,5335.39,5335.39,2100],["2022-05-23",5335.39,5335.39,5335.39,5335.39,0],["2022-05-24",5335.39,5335.39,5335.39,5335.39,0],["2022-05-25",5335.39,5335.39,5335.39,5335.39,0],["2022-05-26",5762.22,5762.22,5762.22,5762.22,300],["2022-05-27",5762.22,5762.22,5762.22,5762.22,0],["2022-05-30",5833.35,5833.35,5833.35,5833.35,100],["2022-05-31",5691.08,5691.08,5691.08,5691.08,100],["2022-06-01",5691.08,5691.08,5691.08,5691.08,0],["2022-06-02",5691.08,5691.08,5691.08,5691.08,0],["2022-06-03",5691.08,5691.08,5691.08,5691.08,300],["2022-06-06",5691.08,5691.08,5691.08,5691.08,0],["2022-06-07",5762.22,5762.22,5762.22,5762.22,100],["2022-06-08",5691.08,5691.08,5691.08,5691.08,100],["2022-06-09",5691.08,5691.08,5691.08,5691.08,300],["2022-06-10",5050.83,5050.83,5050.83,5050.83,100],["2022-06-13",5121.97,5121.97,5121.97,5121.97,100],["2022-06-14",5121.97,5121.97,5121.97,5121.97,0],["2022-06-15",5691.08,5691.08,5691.08,5691.08,100],["2022-06-16",5691.08,5691.08,5691.08,5691.08,0],["2022-06-17",5691.08,5691.08,5691.08,5691.08,0],["2022-06-20",5691.08,5691.08,5691.08,5691.08,0],["2022-06-21",4837.42,5762.22,4837.42,4979.69,26200],["2022-06-22",4908.55,5477.66,4908.55,5477.66,400],["2022-06-23",5193.11,5193.11,5193.11,5193.11,0],["2022-06-24",5193.11,5193.11,5193.11,5193.11,0],["2022-06-27",5193.11,5193.11,5193.11,5193.11,300],["2022-06-28",5193.11,5193.11,5193.11,5193.11,0],["2022-06-29",5193.11,5193.11,5193.11,5193.11,1600],["2022-06-30",5193.11,5193.11,5193.11,5193.11,0],["2022-07-01",5193.11,5193.11,5193.11,5193.11,0],["2022-07-04",5193.11,5193.11,5193.11,5193.11,0],["2022-07-05",5193.11,5193.11,5193.11,5193.11,100],["2022-07-06",5193.11,5193.11,5193.11,5193.11,0],["2022-07-07",5193.11,5193.11,5193.11,5193.11,0],["2022-07-08",5619.94,5619.94,5619.94,5619.94,100],["2022-07-11",5619.94,5619.94,5619.94,5619.94,0],["2022-07-12",5619.94,5619.94,5619.94,5619.94,0],["2022-07-13",5619.94,5619.94,5619.94,5619.94,0],["2022-07-14",5619.94,5619.94,5619.94,5619.94,0],["2022-07-15",5619.94,5619.94,5619.94,5619.94,0],["2022-07-18",5619.94,5619.94,5619.94,5619.94,0],["2022-07-19",5619.94,5619.94,5619.94,5619.94,0],["2022-07-20",5619.94,5619.94,5619.94,5619.94,0],["2022-07-21",5619.94,5619.94,5619.94,5619.94,0],["2022-07-22",5121.97,5548.8,4908.55,5548.8,400],["2022-07-25",5264.25,5264.25,5264.25,5264.25,0],["2022-07-26",5264.25,5264.25,5264.25,5264.25,500],["2022-07-27",5264.25,5264.25,5264.25,5264.25,100],["2022-07-28",5264.25,5264.25,5264.25,5264.25,0],["2022-07-29",5619.94,5619.94,5619.94,5619.94,100],["2022-08-01",5619.94,5619.94,5619.94,5619.94,0],["2022-08-02",5619.94,5619.94,5619.94,5619.94,0],["2022-08-03",5619.94,5619.94,5619.94,5619.94,0],["2022-08-04",5548.8,5548.8,5548.8,5548.8,300],["2022-08-05",4837.42,4979.69,4837.42,4979.69,2100],["2022-08-08",4837.42,4837.42,4837.42,4837.42,0],["2022-08-09",5477.66,5548.8,5477.66,5548.8,2500],["2022-08-10",5548.8,5548.8,5548.8,5548.8,0],["2022-08-11",5335.39,5335.39,5335.39,5335.39,300],["2022-08-12",5050.83,5050.83,5050.83,5050.83,3000],["2022-08-15",4908.55,5477.66,4837.42,5477.66,400],["2022-08-16",5193.11,5193.11,5193.11,5193.11,0],["2022-08-17",5335.39,5335.39,5193.11,5193.11,1200],["2022-08-18",5264.25,5264.25,5264.25,5264.25,0],["2022-08-19",5264.25,5264.25,5264.25,5264.25,0],["2022-08-22",5264.25,5264.25,5264.25,5264.25,0],["2022-08-23",5264.25,5264.25,5264.25,5264.25,100],["2022-08-24",5264.25,5264.25,5264.25,5264.25,0],["2022-08-25",5193.11,5193.11,5121.97,5121.97,800],["2022-08-26",5121.97,5121.97,5121.97,5121.97,0],["2022-08-29",5121.97,5121.97,5121.97,5121.97,300],["2022-08-30",5121.97,5121.97,5121.97,5121.97,500],["2022-08-31",5264.25,5264.25,5264.25,5264.25,100],["2022-09-05",5264.25,5264.25,5264.25,5264.25,0],["2022-09-06",5264.25,5264.25,5264.25,5264.25,0],["2022-09-07",5264.25,5264.25,5264.25,5264.25,0],["2022-09-08",5264.25,5264.25,5264.25,5264.25,0],["2022-09-09",5264.25,5264.25,5264.25,5264.25,0],["2022-09-12",5050.83,5121.97,4979.69,5121.97,600],["2022-09-13",5121.97,5121.97,5121.97,5121.97,0],["2022-09-14",5121.97,5121.97,5121.97,5121.97,0],["2022-09-15",5121.97,5121.97,5121.97,5121.97,0],["2022-09-16",5121.97,5121.97,5121.97,5121.97,0],["2022-09-19",5121.97,5121.97,5121.97,5121.97,0],["2022-09-20",5121.97,5121.97,5121.97,5121.97,0],["2022-09-21",5121.97,5121.97,5121.97,5121.97,0],["2022-09-22",5121.97,5121.97,5121.97,5121.97,0],["2022-09-23",5121.97,5121.97,5121.97,5121.97,0],["2022-09-26",5121.97,5121.97,5121.97,5121.97,0],["2022-09-27",5121.97,5121.97,5121.97,5121.97,0],["2022-09-28",4410.59,5193.11,4410.59,5193.11,400],["2022-09-29",5193.11,5193.11,5193.11,5193.11,100],["2022-09-30",5193.11,5193.11,5193.11,5193.11,0],["2022-10-03",5193.11,5193.11,5193.11,5193.11,0],["2022-10-04",5193.11,5193.11,5193.11,5193.11,0],["2022-10-05",5193.11,5193.11,5193.11,5193.11,0],["2022-10-06",5193.11,5193.11,5193.11,5193.11,0],["2022-10-07",5193.11,5193.11,5193.11,5193.11,0],["2022-10-10",5193.11,5193.11,5193.11,5193.11,0],["2022-10-11",4624.0,4624.0,4624.0,4624.0,100],["2022-10-12",5193.11,5193.11,5193.11,5193.11,100],["2022-10-13",5193.11,5193.11,5193.11,5193.11,0],["2022-10-14",5193.11,5193.11,5193.11,5193.11,0],["2022-10-17",5193.11,5193.11,5193.11,5193.11,0],["2022-10-18",5193.11,5193.11,5193.11,5193.11,0],["2022-10-19",4624.0,5193.11,4624.0,5193.11,200],["2022-10-20",4979.69,4979.69,4979.69,4979.69,100],["2022-10-21",4552.86,4552.86,4552.86,4552.86,100],["2022-10-24",4552.86,4552.86,4552.86,4552.86,0],["2022-10-25",4552.86,4552.86,4552.86,4552.86,40300],["2022-10-26",4552.86,4552.86,4552.86,4552.86,0],["2022-10-27",4552.86,4552.86,4552.86,4552.86,0],["2022-10-28",4552.86,4552.86,4552.86,4552.86,0],["2022-10-31",4552.86,4552.86,4552.86,4552.86,0],["2022-11-01",4552.86,4552.86,4552.86,4552.86,0],["2022-11-02",4552.86,4552.86,4552.86,4552.86,0],["2022-11-03",4552.86,4552.86,4552.86,4552.86,0],["2022-11-04",4552.86,4552.86,4552.86,4552.86,0],["2022-11-07",4552.86,4552.86,4552.86,4552.86,0],["2022-11-08",4552.86,4552.86,4552.86,4552.86,0],["2022-11-09",4552.86,4552.86,4552.86,4552.86,0],["2022-11-10",4552.86,4552.86,4552.86,4552.86,0],["2022-11-11",4552.86,4552.86,4552.86,4552.86,0],["2022-11-14",4552.86,4552.86,4552.86,4552.86,0],["2022-11-15",4552.86,4552.86,4552.86,4552.86,0],["2022-11-16",4552.86,4552.86,4552.86,4552.86,0],["2022-11-17",4552.86,4552.86,4552.86,4552.86,0],["2022-11-18",4552.86,4552.86,4552.86,4552.86,0],["2022-11-21",4624.0,4624.0,4624.0,4624.0,1000],["2022-11-22",4624.0,4624.0,4624.0,4624.0,0],["2022-11-23",4624.0,4624.0,4624.0,4624.0,0],["2022-11-24",4624.0,4624.0,4624.0,4624.0,0],["2022-11-25",4624.0,4624.0,4624.0,4624.0,0],["2022-11-28",4624.0,4624.0,4624.0,4624.0,0],["2022-11-29",4979.69,4979.69,4908.55,4908.55,1500],["2022-11-30",4979.69,4979.69,4979.69,4979.69,0],["2022-12-01",4979.69,4979.69,4908.55,4908.55,500],["2022-12-02",4979.69,4979.69,4979.69,4979.69,0],["2022-12-05",5121.97,5264.25,5121.97,5193.11,2900],["2022-12-06",5193.11,5193.11,5193.11,5193.11,0],["2022-12-07",5193.11,5193.11,5193.11,5193.11,0],["2022-12-08",5193.11,5193.11,5193.11,5193.11,0],["2022-12-09",5193.11,5193.11,5193.11,5193.11,0],["2022-12-12",5193.11,5193.11,5193.11,5193.11,0],["2022-12-13",5193.11,5193.11,5193.11,5193.11,0],["2022-12-14",4552.86,4552.86,4481.72,4481.72,200],["2022-12-15",4979.69,4979.69,4979.69,4979.69,100],["2022-12-16",4908.55,4908.55,4908.55,4908.55,100],["2022-12-19",4908.55,4908.55,4908.55,4908.55,0],["2022-12-20",4908.55,4908.55,4908.55,4908.55,0],["2022-12-21",4197.17,5193.11,4197.17,5193.11,600],["2022-12-22",4766.28,4766.28,4766.28,4766.28,0],["2022-12-23",4766.28,4766.28,4766.28,4766.28,0],["2022-12-26",4766.28,4766.28,4766.28,4766.28,0],["2022-12-27",4766.28,4766.28,4766.28,4766.28,0],["2022-12-28",4766.28,4766.28,4766.28,4766.28,0],["2022-12-29",4766.28,4766.28,4766.28,4766.28,0],["2022-12-30",4766.28,4766.28,4766.28,4766.28,0],["2023-01-03",4197.17,4908.55,4197.17,4908.55,400],["2023-01-04",4766.28,4766.28,4766.28,4766.28,0],["2023-01-05",4766.28,4766.28,4766.28,4766.28,0],["2023-01-06",4908.55,4979.69,4908.55,4979.69,2100],["2023-01-09",5193.11,5193.11,5193.11,5193.11,1100],["2023-01-10",5193.11,5193.11,5193.11,5193.11,0],["2023-01-11",5193.11,5193.11,5121.97,5121.97,1500],["2023-01-12",5193.11,5193.11,5193.11,5193.11,0],["2023-01-13",5193.11,5193.11,5193.11,5193.11,1000],["2023-01-16",5193.11,5193.11,5193.11,5193.11,0],["2023-01-17",5193.11,5193.11,5193.11,5193.11,2300],["2023-01-18",5193.11,5193.11,5193.11,5193.11,0],["2023-01-19",5904.49,5904.49,5904.49,5904.49,100],["2023-01-27",6758.15,6758.15,6758.15,6758.15,100],["2023-01-30",6758.15,6758.15,6758.15,6758.15,700],["2023-01-31",6402.46,6402.46,6402.46,6402.46,100],["2023-02-01",6402.46,6402.46,6402.46,6402.46,0],["2023-02-02",6402.46,6402.46,6402.46,6402.46,0],["2023-02-03",6402.46,6402.46,6402.46,6402.46,0],["2023-02-06",6402.46,6402.46,6402.46,6402.46,0],["2023-02-07",6402.46,6402.46,6402.46,6402.46,0],["2023-02-08",6402.46,6402.46,6402.46,6402.46,0],["2023-02-09",6402.46,6402.46,6402.46,6402.46,0],["2023-02-10",6402.46,6402.46,6402.46,6402.46,0],["2023-02-13",6260.19,6260.19,5477.66,5833.35,1200],["2023-02-14",5833.35,5833.35,5335.39,5335.39,2700],["2023-02-15",4908.55,4908.55,4908.55,4908.55,100],["2023-02-16",5121.97,5121.97,5121.97,5121.97,1000],["2023-02-17",5050.83,5050.83,5050.83,5050.83,800],["2023-02-20",4979.69,4979.69,4979.69,4979.69,1100],["2023-02-21",4979.69,4979.69,4979.69,4979.69,0],["2023-02-22",4979.69,4979.69,4979.69,4979.69,0],["2023-02-23",4979.69,4979.69,4979.69,4979.69,0],["2023-02-24",4979.69,4979.69,4979.69,4979.69,100],["2023-02-27",4979.69,4979.69,4979.69,4979.69,0],["2023-02-28",4979.69,4979.69,4979.69,4979.69,0],["2023-03-01",4979.69,4979.69,4979.69,4979.69,0],["2023-03-02",4979.69,4979.69,4979.69,4979.69,0],["2023-03-03",4979.69,4979.69,4979.69,4979.69,0],["2023-03-06",4979.69,4979.69,4979.69,4979.69,0],["2023-03-07",4979.69,4979.69,4979.69,4979.69,0],["2023-03-08",4979.69,4979.69,4979.69,4979.69,0],["2023-03-09",4979.69,4979.69,4979.69,4979.69,0],["2023-03-10",4979.69,4979.69,4979.69,4979.69,0],["2023-03-13",5335.39,5335.39,5335.39,5335.39,300],["2023-03-14",5335.39,5335.39,5335.39,5335.39,0],["2023-03-15",5335.39,5335.39,5335.39,5335.39,0],["2023-03-16",5335.39,5335.39,5335.39,5335.39,0],["2023-03-17",5335.39,5335.39,5335.39,5335.39,0],["2023-03-20",5335.39,5335.39,5335.39,5335.39,1300],["2023-03-21",5335.39,5335.39,5335.39,5335.39,0],["2023-03-22",5335.39,5335.39,5335.39,5335.39,0],["2023-03-23",5335.39,5335.39,5335.39,5335.39,600],["2023-03-24",5335.39,5335.39,5335.39,5335.39,0],["2023-03-27",5335.39,5335.39,5335.39,5335.39,0],["2023-03-28",5335.39,5335.39,5335.39,5335.39,0],["2023-03-29",5335.39,5335.39,5335.39,5335.39,0],["2023-03-30",5335.39,5335.39,5335.39,5335.39,0],["2023-03-31",5335.39,5335.39,5335.39,5335.39,700],["2023-04-03",5335.39,5335.39,5335.39,5335.39,0],["2023-04-04",5335.39,5335.39,5335.39,5335.39,0],["2023-04-05",5335.39,5335.39,5335.39,5335.39,0],["2023-04-06",5335.39,5335.39,5335.39,5335.39,0],["2023-04-07",5335.39,5335.39,5335.39,5335.39,0],["2023-04-10",5335.39,5335.39,5335.39,5335.39,0],["2023-04-11",5335.39,5335.39,5335.39,5335.39,0],["2023-04-12",5335.39,5335.39,5335.39,5335.39,0],["2023-04-13",5406.52,5406.52,5406.52,5406.52,1000],["2023-04-14",5406.52,5406.52,5406.52,5406.52,1000],["2023-04-17",5406.52,5406.52,5406.52,5406.52,0],["2023-04-18",6046.77,6189.05,6046.77,6189.05,1500],["2023-04-19",6117.91,6117.91,6117.91,6117.91,600],["2023-04-20",6117.91,6117.91,6117.91,6117.91,0],["2023-04-21",6117.91,6117.91,6117.91,6117.91,0],["2023-04-24",6117.91,6117.91,6117.91,6117.91,0],["2023-04-25",6117.91,6117.91,6117.91,6117.91,0],["2023-04-26",6117.91,6117.91,6117.91,6117.91,0],["2023-04-27",6117.91,6117.91,6117.91,6117.91,0],["2023-04-28",6117.91,6117.91,6117.91,6117.91,0],["2023-05-04",6117.91,6117.91,6117.91,6117.91,0],["2023-05-05",6117.91,6117.91,6117.91,6117.91,0],["2023-05-08",6117.91,6117.91,6117.91,6117.91,0],["2023-05-09",6117.91,6117.91,6117.91,6117.91,0],["2023-05-10",6117.91,6117.91,6117.91,6117.91,0],["2023-05-11",6117.91,6117.91,6117.91,6117.91,0],["2023-05-12",6117.91,6117.91,6117.91,6117.91,0],["2023-05-15",6117.91,6117.91,6117.91,6117.91,0],["2023-05-16",5264.25,5264.25,5264.25,5264.25,200],["2023-05-17",5264.25,5264.25,5264.25,5264.25,0],["2023-05-18",5264.25,5264.25,5264.25,5264.25,0],["2023-05-19",5264.25,5264.25,5264.25,5264.25,0],["2023-05-22",5264.25,5264.25,5264.25,5264.25,0],["2023-05-23",5264.25,5264.25,5264.25,5264.25,0],["2023-05-24",5264.25,5264.25,5264.25,5264.25,0],["2023-05-25",5264.25,5264.25,5264.25,5264.25,0],["2023-05-26",5264.25,5264.25,5264.25,5264.25,0],["2023-05-29",5264.25,5264.25,5264.25,5264.25,0],["2023-05-30",5264.25,5264.25,5264.25,5264.25,0],["2023-05-31",4624.0,6046.77,4552.86,6046.77,2200],["2023-06-01",5619.94,5619.94,5619.94,5619.94,0],["2023-06-02",5050.83,5050.83,4979.69,4979.69,1000],["2023-06-05",5121.97,5121.97,4979.69,4979.69,1200],["2023-06-06",5050.83,5050.83,5050.83,5050.83,0],["2023-06-07",5050.83,5050.83,5050.83,5050.83,400],["2023-06-08",5050.83,5050.83,5050.83,5050.83,0],["2023-06-09",5050.83,5050.83,5050.83,5050.83,0],["2023-06-12",5619.94,5619.94,5619.94,5619.94,500],["2023-06-13",5050.83,5050.83,4979.69,4979.69,2200],["2023-06-14",5121.97,5121.97,4979.69,4979.69,10000],["2023-06-15",5050.83,5406.52,5050.83,5406.52,1200],["2023-06-16",5335.39,5335.39,5335.39,5335.39,0],["2023-06-19",5264.25,5264.25,5264.25,5264.25,900],["2023-06-20",5264.25,5264.25,5264.25,5264.25,0],["2023-06-21",5193.11,5264.25,5193.11,5264.25,2200],["2023-06-22",5193.11,5193.11,5193.11,5193.11,200],["2023-06-23",5193.11,5193.11,5193.11,5193.11,0],["2023-06-26",5477.66,5477.66,5193.11,5335.39,3600],["2023-06-27",5264.25,5264.25,5264.25,5264.25,0],["2023-06-28",5335.39,5335.39,5335.39,5335.39,3200],["2023-06-29",4979.69,4979.69,4979.69,4979.69,300],["2023-06-30",4979.69,4979.69,4979.69,4979.69,0],["2023-07-03",4979.69,4979.69,4979.69,4979.69,0],["2023-07-04",4979.69,4979.69,4979.69,4979.69,0],["2023-07-05",4979.69,4979.69,4979.69,4979.69,0],["2023-07-06",4268.31,4268.31,4268.31,4268.31,200],["2023-07-07",4268.31,4268.31,4268.31,4268.31,0],["2023-07-10",4908.55,4908.55,4908.55,4908.55,200],["2023-07-11",5264.25,5264.25,5264.25,5264.25,100],["2023-07-12",4979.69,4979.69,4979.69,4979.69,100],["2023-07-13",4979.69,4979.69,4979.69,4979.69,0],["2023-07-14",4979.69,4979.69,4979.69,4979.69,0],["2023-07-17",4979.69,4979.69,4979.69,4979.69,0],["2023-07-18",4979.69,4979.69,4979.69,4979.69,0],["2023-07-19",4268.31,4268.31,4268.31,4268.31,200],["2023-07-20",4908.55,4908.55,4908.55,4908.55,200],["2023-07-21",5335.39,5548.8,5335.39,5548.8,600],["2023-07-24",6046.77,6189.05,6046.77,6117.91,300],["2023-07-25",5762.22,5762.22,5762.22,5762.22,200],["2023-07-26",6402.46,6402.46,6402.46,6402.46,100],["2023-07-27",5762.22,5762.22,5762.22,5762.22,900],["2023-07-28",4979.69,4979.69,4979.69,4979.69,100],["2023-07-31",4979.69,4979.69,4979.69,4979.69,0],["2023-08-01",4979.69,4979.69,4979.69,4979.69,0],["2023-08-02",4979.69,4979.69,4979.69,4979.69,0],["2023-08-03",4979.69,4979.69,4979.69,4979.69,0],["2023-08-04",4979.69,4979.69,4979.69,4979.69,0],["2023-08-07",4979.69,4979.69,4979.69,4979.69,0],["2023-08-08",5335.39,5335.39,5335.39,5335.39,100],["2023-08-09",6046.77,6046.77,6046.77,6046.77,2200],["2023-08-10",6046.77,6046.77,6046.77,6046.77,0],["2023-08-11",6046.77,6117.91,6046.77,6117.91,500],["2023-08-14",6722.15,6722.15,6117.91,6117.91,1400],["2023-08-15",6420.03,6420.03,6117.91,6117.91,300],["2023-08-16",6117.91,6117.91,6117.91,6117.91,200],["2023-08-17",6117.91,6117.91,6117.91,6117.91,100],["2023-08-18",6117.91,6117.91,6117.91,6117.91,0],["2023-08-21",6117.91,6117.91,6117.91,6117.91,0],["2023-08-22",6117.91,6117.91,6117.91,6117.91,0],["2023-08-23",5891.32,5891.32,5891.32,5891.32,100],["2023-08-24",6042.38,6042.38,5891.32,5891.32,1400],["2023-08-25",5438.14,5891.32,5438.14,5891.32,2400],["2023-08-28",5740.26,5740.26,5740.26,5740.26,0],["2023-08-29",5740.26,5740.26,5740.26,5740.26,0],["2023-08-30",5589.2,5589.2,5513.67,5513.67,700],["2023-08-31",6042.38,6268.97,6042.38,6268.97,9000],["2023-09-05",6193.44,6193.44,6193.44,6193.44,0],["2023-09-06",6193.44,6193.44,6193.44,6193.44,0],["2023-09-07",6193.44,6193.44,6193.44,6193.44,0],["2023-09-08",6193.44,6948.74,6193.44,6948.74,10000],["2023-09-11",6495.56,6495.56,6495.56,6495.56,0],["2023-09-12",6495.56,6495.56,6495.56,6495.56,0],["2023-09-13",6495.56,6495.56,6495.56,6495.56,0],["2023-09-14",5664.73,5664.73,5589.2,5589.2,5000],["2023-09-15",6420.03,6420.03,6420.03,6420.03,4400],["2023-09-18",5815.79,5815.79,5815.79,5815.79,3000],["2023-09-19",5891.32,5891.32,5589.2,5589.2,6000],["2023-09-20",5589.2,5589.2,5589.2,5589.2,0],["2023-09-21",5664.73,5664.73,5664.73,5664.73,100],["2023-09-22",5513.67,5589.2,5513.67,5589.2,5000],["2023-09-25",5513.67,5513.67,5513.67,5513.67,100],["2023-09-26",5513.67,5513.67,5513.67,5513.67,0],["2023-09-27",6117.91,6117.91,5287.08,5362.61,12800],["2023-09-28",5966.85,5966.85,5966.85,5966.85,0],["2023-09-29",5966.85,5966.85,5966.85,5966.85,0],["2023-10-02",5438.14,5438.14,5287.08,5287.08,3500],["2023-10-03",5287.08,5287.08,5287.08,5287.08,0],["2023-10-04",5287.08,5287.08,5211.55,5211.55,1000],["2023-10-05",5287.08,5287.08,5287.08,5287.08,0],["2023-10-06",5287.08,5287.08,5287.08,5287.08,700],["2023-10-09",5287.08,5287.08,5287.08,5287.08,0],["2023-10-10",5287.08,5287.08,5287.08,5287.08,0],["2023-10-11",5438.14,5438.14,5438.14,5438.14,2300],["2023-10-12",5438.14,5513.67,5438.14,5513.67,2100],["2023-10-13",5513.67,5513.67,5513.67,5513.67,400],["2023-10-16",5513.67,5513.67,5513.67,5513.67,0],["2023-10-17",5513.67,5513.67,5513.67,5513.67,2000],["2023-10-18",5513.67,5513.67,5513.67,5513.67,1100],["2023-10-19",5513.67,5513.67,5513.67,5513.67,0],["2023-10-20",5513.67,5513.67,5513.67,5513.67,0],["2023-10-23",5513.67,5513.67,5513.67,5513.67,0],["2023-10-24",5513.67,5513.67,5513.67,5513.67,0],["2023-10-25",5513.67,5513.67,5513.67,5513.67,0],["2023-10-26",5513.67,5513.67,5513.67,5513.67,0],["2023-10-27",5513.67,5513.67,5513.67,5513.67,0],["2023-10-30",5513.67,5513.67,5513.67,5513.67,0],["2023-10-31",5513.67,5513.67,5513.67,5513.67,0],["2023-11-01",5211.55,5211.55,5211.55,5211.55,3000],["2023-11-02",5287.08,5287.08,5287.08,5287.08,3700],["2023-11-03",5287.08,5287.08,5287.08,5287.08,0],["2023-11-06",5287.08,5287.08,5287.08,5287.08,0],["2023-11-07",5891.32,5891.32,5891.32,5891.32,100],["2023-11-08",5891.32,5891.32,5891.32,5891.32,0],["2023-11-09",5891.32,5891.32,5891.32,5891.32,0],["2023-11-10",5891.32,5891.32,5891.32,5891.32,0],["2023-11-13",5891.32,5891.32,5891.32,5891.32,0],["2023-11-14",5891.32,5891.32,5891.32,5891.32,0],["2023-11-15",5891.32,5891.32,5891.32,5891.32,0],["2023-11-16",5891.32,5891.32,5891.32,5891.32,0],["2023-11-17",5891.32,5891.32,5891.32,5891.32,0],["2023-11-20",5891.32,5891.32,5891.32,5891.32,0],["2023-11-21",5891.32,5891.32,5891.32,5891.32,0],["2023-11-22",5891.32,5891.32,5891.32,5891.32,0],["2023-11-23",5891.32,5891.32,5891.32,5891.32,0],["2023-11-24",5891.32,5891.32,5891.32,5891.32,0],["2023-11-27",5891.32,5891.32,5891.32,5891.32,0],["2023-11-28",5891.32,5891.32,5891.32,5891.32,0],["2023-11-29",5891.32,5891.32,5891.32,5891.32,0],["2023-11-30",5891.32,5891.32,5891.32,5891.32,0],["2023-12-01",5891.32,5891.32,5891.32,5891.32,0],["2023-12-04",5891.32,5891.32,5891.32,5891.32,0],["2023-12-05",5891.32,5891.32,5891.32,5891.32,0],["2023-12-06",5891.32,5891.32,5891.32,5891.32,0],["2023-12-07",5891.32,5891.32,5891.32,5891.32,0],["2023-12-08",5891.32,5891.32,5891.32,5891.32,0],["2023-12-11",5891.32,5891.32,5891.32,5891.32,100],["2023-12-12",5891.32,5891.32,5891.32,5891.32,0],["2023-12-13",5891.32,5891.32,5891.32,5891.32,0],["2023-12-14",5891.32,5891.32,5891.32,5891.32,0],["2023-12-15",5891.32,5891.32,5891.32,5891.32,0],["2023-12-18",5891.32,5891.32,5891.32,5891.32,0],["2023-12-19",5060.49,5060.49,5060.49,5060.49,200],["2023-12-20",5060.49,5060.49,5060.49,5060.49,500],["2023-12-21",5060.49,5060.49,5060.49,5060.49,0],["2023-12-22",5060.49,5060.49,5060.49,5060.49,0],["2023-12-25",5136.02,5136.02,5060.49,5060.49,1600],["2023-12-26",5060.49,5060.49,5060.49,5060.49,0],["2023-12-27",5060.49,5060.49,5060.49,5060.49,900],["2023-12-28",5815.79,5815.79,5815.79,5815.79,100],["2023-12-29",5815.79,5815.79,5815.79,5815.79,1500],["2024-01-02",5589.2,5589.2,5589.2,5589.2,100],["2024-01-03",5589.2,5589.2,5589.2,5589.2,0],["2024-01-04",5589.2,5589.2,5589.2,5589.2,0],["2024-01-05",5589.2,5589.2,5589.2,5589.2,0],["2024-01-08",5513.67,5815.79,5513.67,5815.79,4600],["2024-01-09",5589.2,5589.2,5589.2,5589.2,0],["2024-01-10",5589.2,5589.2,5589.2,5589.2,0],["2024-01-11",5589.2,5589.2,5589.2,5589.2,0],["2024-01-12",5589.2,5589.2,5589.2,5589.2,0],["2024-01-15",5589.2,5589.2,5589.2,5589.2,0],["2024-01-16",5589.2,5589.2,5589.2,5589.2,0],["2024-01-17",5589.2,5589.2,5589.2,5589.2,0],["2024-01-18",5589.2,5589.2,5589.2,5589.2,0],["2024-01-19",5589.2,5589.2,5589.2,5589.2,0],["2024-01-22",5589.2,5589.2,5589.2,5589.2,0],["2024-01-23",5589.2,5589.2,5589.2,5589.2,0],["2024-01-24",4758.37,4758.37,4758.37,4758.37,200],["2024-01-25",4758.37,4758.37,4758.37,4758.37,0],["2024-01-26",4758.37,4758.37,4758.37,4758.37,0],["2024-01-29",4758.37,4758.37,4758.37,4758.37,0],["2024-01-30",4758.37,4758.37,4758.37,4758.37,0],["2024-01-31",4758.37,4758.37,4758.37,4758.37,0],["2024-02-01",4758.37,4758.37,4758.37,4758.37,0],["2024-02-02",4758.37,4758.37,4758.37,4758.37,0],["2024-02-05",4758.37,4758.37,4758.37,4758.37,0],["2024-02-06",4758.37,4758.37,4758.37,4758.37,0],["2024-02-07",4758.37,4758.37,4758.37,4758.37,0],["2024-02-15",5287.08,5287.08,5287.08,5287.08,1300],["2024-02-16",5287.08,5287.08,5287.08,5287.08,100],["2024-02-19",5287.08,5287.08,5287.08,5287.08,100],["2024-02-20",5060.49,5060.49,5060.49,5060.49,100],["2024-02-21",5060.49,5060.49,5060.49,5060.49,0],["2024-02-22",5060.49,5060.49,5060.49,5060.49,0],["2024-02-23",5060.49,5060.49,5060.49,5060.49,0],["2024-02-26",5060.49,5060.49,5060.49,5060.49,100],["2024-02-27",5060.49,5060.49,5060.49,5060.49,0],["2024-02-28",5060.49,5060.49,5060.49,5060.49,0],["2024-02-29",5060.49,5060.49,5060.49,5060.49,0],["2024-03-01",5060.49,5060.49,5060.49,5060.49,0],["2024-03-04",5060.49,5060.49,5060.49,5060.49,0],["2024-03-05",5060.49,5060.49,5060.49,5060.49,0],["2024-03-06",5136.02,5438.14,5136.02,5287.08,500],["2024-03-07",5287.08,5287.08,5287.08,5287.08,0],["2024-03-08",5287.08,5287.08,5287.08,5287.08,0],["2024-03-11",5815.79,5815.79,5815.79,5815.79,100],["2024-03-12",6646.62,6646.62,5287.08,5287.08,6800],["2024-03-13",5287.08,5287.08,5287.08,5287.08,0],["2024-03-14",5966.85,5966.85,5287.08,5287.08,200],["2024-03-15",5362.61,5362.61,5211.55,5287.08,2000],["2024-03-18",5287.08,5287.08,5287.08,5287.08,0],["2024-03-19",5287.08,5287.08,5287.08,5287.08,0],["2024-03-20",5362.61,5362.61,5362.61,5362.61,200],["2024-03-21",5362.61,5362.61,5362.61,5362.61,0],["2024-03-22",5362.61,5362.61,5362.61,5362.61,0],["2024-03-25",5362.61,5362.61,5362.61,5362.61,0],["2024-03-26",5362.61,5362.61,5362.61,5362.61,0],["2024-03-27",5362.61,5362.61,5362.61,5362.61,0],["2024-03-28",5362.61,5362.61,5362.61,5362.61,0],["2024-03-29",5362.61,5362.61,5362.61,5362.61,0],["2024-04-01",5362.61,5362.61,5362.61,5362.61,0],["2024-04-02",5362.61,5362.61,5362.61,5362.61,100],["2024-04-03",5664.73,5664.73,5664.73,5664.73,100],["2024-04-04",5664.73,5664.73,5664.73,5664.73,0],["2024-04-05",5664.73,5664.73,5664.73,5664.73,0],["2024-04-08",5664.73,5664.73,5664.73,5664.73,0],["2024-04-09",5664.73,5664.73,5664.73,5664.73,0],["2024-04-10",4833.9,4833.9,4833.9,4833.9,100],["2024-04-11",4833.9,4833.9,4833.9,4833.9,0],["2024-04-12",4833.9,4833.9,4833.9,4833.9,0],["2024-04-15",4833.9,4833.9,4833.9,4833.9,0],["2024-04-16",4833.9,4833.9,4833.9,4833.9,0],["2024-04-17",4833.9,4833.9,4833.9,4833.9,0],["2024-04-19",4833.9,4833.9,4833.9,4833.9,0],["2024-04-22",4833.9,4833.9,4833.9,4833.9,0],["2024-04-23",4833.9,4833.9,4833.9,4833.9,0],["2024-04-24",4833.9,4833.9,4833.9,4833.9,0],["2024-04-25",4531.78,4531.78,4531.78,4531.78,4000],["2024-04-26",4531.78,4531.78,4531.78,4531.78,0],["2024-05-02",4531.78,4531.78,4531.78,4531.78,0],["2024-05-03",5211.55,5211.55,5211.55,5211.55,100],["2024-05-06",5211.55,5211.55,5211.55,5211.55,0],["2024-05-07",5211.55,5211.55,5211.55,5211.55,0],["2024-05-08",4909.43,5287.08,4833.9,4833.9,3300],["2024-05-09",5136.02,5211.55,5136.02,5211.55,2000],["2024-05-10",4531.78,4531.78,4456.25,4456.25,10000],["2024-05-13",4456.25,4456.25,4456.25,4456.25,0],["2024-05-14",4456.25,4456.25,4456.25,4456.25,0],["2024-05-15",4456.25,4456.25,4456.25,4456.25,0],["2024-05-16",5060.49,5060.49,5060.49,5060.49,100],["2024-05-17",5060.49,5060.49,5060.49,5060.49,0],["2024-05-20",4531.78,4531.78,4305.19,4305.19,200],["2024-05-21",4456.25,4456.25,4456.25,4456.25,0],["2024-05-22",5060.49,5060.49,5060.49,5060.49,100],["2024-05-23",5060.49,5060.49,5060.49,5060.49,0],["2024-05-24",5060.49,5060.49,5060.49,5060.49,0],["2024-05-27",5060.49,5060.49,5060.49,5060.49,0],["2024-05-28",5060.49,5060.49,5060.49,5060.49,0],["2024-05-29",5060.49,5060.49,5060.49,5060.49,0],["2024-05-30",5060.49,5060.49,5060.49,5060.49,0],["2024-05-31",5060.49,5060.49,5060.49,5060.49,100],["2024-06-03",5060.49,5060.49,5060.49,5060.49,0],["2024-06-04",5060.49,5060.49,5060.49,5060.49,0],["2024-06-05",5060.49,5060.49,5060.49,5060.49,0],["2024-06-06",5211.55,5211.55,5211.55,5211.55,100],["2024-06-07",5211.55,5211.55,5211.55,5211.55,0],["2024-06-10",5211.55,5211.55,5211.55,5211.55,0],["2024-06-11",5211.55,5211.55,5211.55,5211.55,0],["2024-06-12",5211.55,5211.55,5211.55,5211.55,0],["2024-06-13",5664.73,5664.73,4456.25,4456.25,7800],["2024-06-14",4682.84,4682.84,4682.84,4682.84,0],["2024-06-17",4682.84,4682.84,4682.84,4682.84,0],["2024-06-18",4682.84,4682.84,4682.84,4682.84,0],["2024-06-19",5211.55,5287.08,5211.55,5287.08,1100],["2024-06-20",5287.08,5287.08,5287.08,5287.08,0],["2024-06-21",4758.37,4758.37,4682.84,4682.84,2000],["2024-06-24",4682.84,4682.84,4682.84,4682.84,0],["2024-06-25",4682.84,4682.84,4682.84,4682.84,0],["2024-06-26",4682.84,4682.84,4682.84,4682.84,0],["2024-06-27",4682.84,4682.84,4682.84,4682.84,0],["2024-06-28",4682.84,4758.37,4682.84,4758.37,600],["2024-07-01",4682.84,4682.84,4682.84,4682.84,0],["2024-07-02",4682.84,4682.84,4682.84,4682.84,0],["2024-07-03",4682.84,4682.84,4682.84,4682.84,0],["2024-07-04",4682.84,4682.84,4682.84,4682.84,0],["2024-07-05",4682.84,4682.84,4682.84,4682.84,0],["2024-07-08",4758.37,4758.37,4758.37,4758.37,3800],["2024-07-09",4909.43,4909.43,4909.43,4909.43,1000],["2024-07-10",4909.43,4909.43,4909.43,4909.43,0],["2024-07-11",5060.49,5060.49,4909.43,4909.43,1200],["2024-07-12",4909.43,4909.43,4909.43,4909.43,1700],["2024-07-15",4909.43,4909.43,4909.43,4909.43,0],["2024-07-16",4909.43,4909.43,4909.43,4909.43,0],["2024-07-17",4909.43,4909.43,4909.43,4909.43,0],["2024-07-18",4909.43,4909.43,4909.43,4909.43,0],["2024-07-19",4909.43,4909.43,4909.43,4909.43,200],["2024-07-22",4909.43,4909.43,4909.43,4909.43,0],["2024-07-23",4909.43,4909.43,4909.43,4909.43,0],["2024-07-24",4909.43,4909.43,4909.43,4909.43,0],["2024-07-25",4909.43,4909.43,4909.43,4909.43,0],["2024-07-26",4909.43,4909.43,4909.43,4909.43,0],["2024-07-29",4909.43,4909.43,4909.43,4909.43,0],["2024-07-30",4909.43,4909.43,4909.43,4909.43,0],["2024-07-31",4909.43,4909.43,4909.43,4909.43,2000],["2024-08-01",5589.2,5589.2,5589.2,5589.2,100],["2024-08-02",5589.2,5589.2,5589.2,5589.2,0],["2024-08-05",5589.2,5589.2,5589.2,5589.2,0],["2024-08-06",6344.5,6344.5,6344.5,6344.5,100],["2024-08-07",6344.5,6344.5,6344.5,6344.5,0],["2024-08-08",6268.97,6268.97,5438.14,5438.14,300],["2024-08-09",5287.08,5287.08,5287.08,5287.08,800],["2024-08-12",5693.78,5693.78,5693.78,5693.78,100],["2024-08-13",5693.78,5693.78,5693.78,5693.78,2200],["2024-08-14",5693.78,5693.78,5693.78,5693.78,0],["2024-08-15",5693.78,5693.78,5693.78,5693.78,0],["2024-08-16",5693.78,5693.78,5693.78,5693.78,0],["2024-08-19",5693.78,5693.78,5693.78,5693.78,0],["2024-08-20",4961.72,5287.08,4961.72,5287.08,1500],["2024-08-21",5043.06,5043.06,5043.06,5043.06,1100],["2024-08-22",5043.06,5043.06,5043.06,5043.06,0],["2024-08-23",5043.06,5043.06,5043.06,5043.06,0],["2024-08-26",5043.06,5043.06,5043.06,5043.06,700],["2024-08-27",5043.06,5043.06,5043.06,5043.06,200],["2024-08-28",5043.06,5043.06,5043.06,5043.06,1000],["2024-08-29",5043.06,5043.06,5043.06,5043.06,0],["2024-08-30",5043.06,5043.06,5043.06,5043.06,0],["2024-09-04",5043.06,5043.06,5043.06,5043.06,0],["2024-09-05",5043.06,5043.06,5043.06,5043.06,0],["2024-09-06",5043.06,5043.06,5043.06,5043.06,0],["2024-09-09",5043.06,5043.06,5043.06,5043.06,600],["2024-09-10",5043.06,5043.06,5043.06,5043.06,700],["2024-09-11",5043.06,5043.06,5043.06,5043.06,0],["2024-09-12",5043.06,5043.06,5043.06,5043.06,0],["2024-09-13",5043.06,5043.06,5043.06,5043.06,300],["2024-09-16",5043.06,5043.06,5043.06,5043.06,0],["2024-09-17",5043.06,5043.06,5043.06,5043.06,0],["2024-09-18",5124.4,5124.4,5043.06,5043.06,1000],["2024-09-19",5043.06,5043.06,5043.06,5043.06,0],["2024-09-20",5043.06,5043.06,5043.06,5043.06,0],["2024-09-23",5124.4,5124.4,5124.4,5124.4,200],["2024-09-24",5124.4,5124.4,5124.4,5124.4,0],["2024-09-25",5287.08,5531.1,5287.08,5531.1,5600],["2024-09-26",5531.1,5612.44,5531.1,5612.44,2400],["2024-09-27",5531.1,5531.1,5449.76,5531.1,8900],["2024-09-30",5531.1,5531.1,5531.1,5531.1,0],["2024-10-01",5287.08,5287.08,5287.08,5287.08,400],["2024-10-02",5287.08,5287.08,5287.08,5287.08,0],["2024-10-03",5287.08,5287.08,5287.08,5287.08,0],["2024-10-04",5287.08,5287.08,5287.08,5287.08,0],["2024-10-07",5287.08,5287.08,5287.08,5287.08,0],["2024-10-08",5287.08,5287.08,5287.08,5287.08,0],["2024-10-09",5287.08,5287.08,5287.08,5287.08,0],["2024-10-10",5287.08,5287.08,5287.08,5287.08,0],["2024-10-11",5287.08,5287.08,5287.08,5287.08,0],["2024-10-14",5287.08,5287.08,5287.08,5287.08,0],["2024-10-15",5287.08,5287.08,5287.08,5287.08,0],["2024-10-16",5287.08,5287.08,5287.08,5287.08,7000],["2024-10-17",5287.08,5287.08,5287.08,5287.08,3000],["2024-10-18",5287.08,5287.08,5287.08,5287.08,0],["2024-10-21",5287.08,5287.08,5287.08,5287.08,2600],["2024-10-22",5287.08,5287.08,5287.08,5287.08,0],["2024-10-23",5287.08,5287.08,5287.08,5287.08,0],["2024-10-24",4880.38,4880.38,4880.38,4880.38,200],["2024-10-25",4880.38,4880.38,4880.38,4880.38,0],["2024-10-28",4880.38,4880.38,4880.38,4880.38,0],["2024-10-29",4880.38,4880.38,4880.38,4880.38,0],["2024-10-30",4880.38,4880.38,4880.38,4880.38,0],["2024-10-31",4880.38,4880.38,4880.38,4880.38,0],["2024-11-01",4880.38,4880.38,4880.38,4880.38,0],["2024-11-04",4880.38,4880.38,4880.38,4880.38,0],["2024-11-05",4880.38,4880.38,4880.38,4880.38,0],["2024-11-06",4880.38,4880.38,4880.38,4880.38,0],["2024-11-07",4880.38,4880.38,4880.38,4880.38,0],["2024-11-08",4880.38,4880.38,4880.38,4880.38,0],["2024-11-11",4880.38,4880.38,4880.38,4880.38,0],["2024-11-12",4880.38,4880.38,4880.38,4880.38,0],["2024-11-13",4880.38,4880.38,4880.38,4880.38,0],["2024-11-14",4880.38,4880.38,4880.38,4880.38,0],["2024-11-15",4880.38,4880.38,4880.38,4880.38,0],["2024-11-18",4880.38,4880.38,4880.38,4880.38,0],["2024-11-19",4880.38,4880.38,4880.38,4880.38,0],["2024-11-20",4880.38,4880.38,4880.38,4880.38,0],["2024-11-21",4880.38,4880.38,4880.38,4880.38,0],["2024-11-22",4880.38,4880.38,4880.38,4880.38,0],["2024-11-25",4961.72,4961.72,4880.38,4961.72,4800],["2024-11-26",4880.38,4880.38,4880.38,4880.38,0],["2024-11-27",4880.38,4880.38,4880.38,4880.38,0],["2024-11-28",4880.38,4880.38,4880.38,4880.38,0],["2024-11-29",4880.38,4880.38,4880.38,4880.38,0],["2024-12-02",4880.38,4880.38,4880.38,4880.38,200],["2024-12-03",5368.42,5368.42,5368.42,5368.42,100],["2024-12-04",5368.42,5368.42,5368.42,5368.42,0],["2024-12-05",5368.42,5368.42,5368.42,5368.42,0],["2024-12-06",5368.42,5368.42,5368.42,5368.42,0],["2024-12-09",5368.42,5368.42,5368.42,5368.42,40000],["2024-12-10",5368.42,5368.42,5368.42,5368.42,0],["2024-12-11",5368.42,5368.42,5368.42,5368.42,0],["2024-12-12",5368.42,5368.42,5368.42,5368.42,0],["2024-12-13",6019.14,6019.14,6019.14,6019.14,100],["2024-12-16",5856.46,5856.46,5856.46,5856.46,100],["2024-12-17",5856.46,5856.46,5856.46,5856.46,0],["2024-12-18",5856.46,5856.46,5856.46,5856.46,0],["2024-12-19",5856.46,5856.46,5856.46,5856.46,0],["2024-12-20",5856.46,5856.46,5856.46,5856.46,0],["2024-12-23",5856.46,5856.46,5856.46,5856.46,0],["2024-12-24",5856.46,5856.46,5856.46,5856.46,0],["2024-12-25",5856.46,5856.46,5856.46,5856.46,0],["2024-12-26",5856.46,5856.46,5856.46,5856.46,0],["2024-12-27",5856.46,5856.46,5856.46,5856.46,100],["2024-12-30",5856.46,5856.46,5856.46,5856.46,0],["2024-12-31",5043.06,5612.44,5043.06,5612.44,2000],["2025-01-02",5449.76,5449.76,5449.76,5449.76,100],["2025-01-03",5449.76,5449.76,5449.76,5449.76,0],["2025-01-06",5449.76,5449.76,5449.76,5449.76,0],["2025-01-07",5449.76,5449.76,5449.76,5449.76,0],["2025-01-08",5531.1,5531.1,5531.1,5531.1,400],["2025-01-09",5531.1,5531.1,5531.1,5531.1,0],["2025-01-10",5612.44,5612.44,5612.44,5612.44,100],["2025-01-13",5612.44,5612.44,5612.44,5612.44,0],["2025-01-14",5612.44,5612.44,5612.44,5612.44,0],["2025-01-15",5693.78,5693.78,5693.78,5693.78,100],["2025-01-16",5693.78,5693.78,5693.78,5693.78,0],["2025-01-17",5693.78,5693.78,5693.78,5693.78,0],["2025-01-20",5693.78,5693.78,5693.78,5693.78,0],["2025-01-21",5693.78,5693.78,5693.78,5693.78,0],["2025-01-22",5693.78,5693.78,5693.78,5693.78,0],["2025-01-23",5693.78,5693.78,5693.78,5693.78,0],["2025-01-24",5693.78,5693.78,5693.78,5693.78,0],["2025-02-03",5693.78,5693.78,5693.78,5693.78,0],["2025-02-04",5693.78,5693.78,5693.78,5693.78,0],["2025-02-05",5693.78,5693.78,5693.78,5693.78,0],["2025-02-06",5693.78,5693.78,5693.78,5693.78,0],["2025-02-07",5693.78,5693.78,5693.78,5693.78,0],["2025-02-10",4880.38,5043.06,4880.38,5043.06,700],["2025-02-11",4961.72,5287.08,4961.72,5287.08,800],["2025-02-12",5124.4,5287.08,5124.4,5124.4,2200],["2025-02-13",5205.74,5287.08,5205.74,5287.08,5600],["2025-02-14",5124.4,5124.4,5124.4,5124.4,1700],["2025-02-17",5124.4,5124.4,5124.4,5124.4,0],["2025-02-18",5124.4,5124.4,5124.4,5124.4,0],["2025-02-19",5287.08,5287.08,5287.08,5287.08,200],["2025-02-20",6019.14,6019.14,6019.14,6019.14,300],["2025-02-21",5856.46,6019.14,5856.46,6019.14,1400],["2025-02-24",5937.8,5937.8,5937.8,5937.8,0],["2025-02-25",5937.8,5937.8,5937.8,5937.8,3000],["2025-02-26",5937.8,5937.8,5937.8,5937.8,0],["2025-02-27",5937.8,5937.8,5937.8,5937.8,0],["2025-02-28",5937.8,5937.8,5937.8,5937.8,0],["2025-03-03",5937.8,5937.8,5937.8,5937.8,0],["2025-03-04",5937.8,5937.8,5937.8,5937.8,0],["2025-03-05",5937.8,5937.8,5937.8,5937.8,0],["2025-03-06",5937.8,5937.8,5937.8,5937.8,0],["2025-03-07",5937.8,5937.8,5937.8,5937.8,0],["2025-03-10",5205.74,5205.74,5124.4,5124.4,700],["2025-03-11",5124.4,5124.4,5124.4,5124.4,0],["2025-03-12",5124.4,5124.4,5124.4,5124.4,0],["2025-03-13",5124.4,5124.4,5124.4,5124.4,0],["2025-03-14",5124.4,5124.4,5124.4,5124.4,0],["2025-03-17",5124.4,5124.4,5124.4,5124.4,0],["2025-03-18",5124.4,5124.4,5124.4,5124.4,0],["2025-03-19",5449.76,5856.46,5449.76,5856.46,5200],["2025-03-20",5775.12,5775.12,5775.12,5775.12,0],["2025-03-21",5775.12,5775.12,5775.12,5775.12,0],["2025-03-24",5775.12,5775.12,5775.12,5775.12,0],["2025-03-25",5775.12,5775.12,5775.12,5775.12,0],["2025-03-26",5775.12,5775.12,5775.12,5775.12,0],["2025-03-27",5775.12,5775.12,5775.12,5775.12,0],["2025-03-28",5775.12,5775.12,5775.12,5775.12,0],["2025-03-31",5775.12,5775.12,5775.12,5775.12,0],["2025-04-01",5775.12,5775.12,5775.12,5775.12,0],["2025-04-02",5775.12,5775.12,5775.12,5775.12,0],["2025-04-03",5775.12,5775.12,5775.12,5775.12,100],["2025-04-04",5775.12,5775.12,5775.12,5775.12,0],["2025-04-08",5693.78,5693.78,5531.1,5531.1,4600],["2025-04-09",5693.78,5693.78,5693.78,5693.78,100],["2025-04-10",5693.78,5693.78,5693.78,5693.78,0],["2025-04-11",5693.78,5693.78,5693.78,5693.78,0],["2025-04-14",5693.78,5693.78,5693.78,5693.78,0],["2025-04-15",5693.78,5693.78,5693.78,5693.78,0],["2025-04-16",5124.4,5124.4,4880.38,4880.38,1400],["2025-04-17",5693.78,5693.78,5693.78,5693.78,100],["2025-04-18",5937.8,5937.8,5937.8,5937.8,1100],["2025-04-21",6751.2,6751.2,6751.2,6751.2,100],["2025-04-22",6181.82,6181.82,6181.82,6181.82,200],["2025-04-23",6344.5,6507.18,6344.5,6507.18,1200],["2025-04-24",6181.82,6181.82,6100.48,6100.48,6100],["2025-04-25",6100.48,6100.48,6100.48,6100.48,0],["2025-04-28",5693.78,5693.78,5693.78,5693.78,11400],["2025-04-29",5693.78,5693.78,5693.78,5693.78,0],["2025-05-05",5693.78,5693.78,5693.78,5693.78,100],["2025-05-06",6181.82,6263.16,6181.82,6263.16,1900],["2025-05-07",6181.82,6181.82,6181.82,6181.82,0],["2025-05-08",5856.46,5856.46,5856.46,5856.46,9000],["2025-05-09",5612.44,5775.12,5124.4,5775.12,8100],["2025-05-12",5693.78,5775.12,5693.78,5693.78,37700],["2025-05-13",5693.78,5693.78,5693.78,5693.78,29600],["2025-05-14",5693.78,5693.78,5693.78,5693.78,0],["2025-05-15",6019.14,6019.14,6019.14,6019.14,1100],["2025-05-16",6019.14,6019.14,6019.14,6019.14,0],["2025-05-19",6344.5,6344.5,6344.5,6344.5,100],["2025-05-20",6344.5,6344.5,6344.5,6344.5,0],["2025-05-21",6344.5,6344.5,6344.5,6344.5,19400],["2025-05-22",6344.5,6344.5,6344.5,6344.5,0],["2025-05-23",6344.5,6344.5,6344.5,6344.5,0],["2025-05-26",6344.5,6344.5,6344.5,6344.5,0],["2025-05-27",6344.5,6344.5,6344.5,6344.5,0],["2025-05-28",6344.5,6344.5,6344.5,6344.5,0],["2025-05-29",6344.5,6344.5,6344.5,6344.5,0],["2025-05-30",6344.5,6344.5,6344.5,6344.5,0],["2025-06-02",5937.8,5937.8,5937.8,5937.8,1700],["2025-06-03",5937.8,5937.8,5937.8,5937.8,0],["2025-06-04",5937.8,5937.8,5937.8,5937.8,0],["2025-06-05",6344.5,6344.5,6344.5,6344.5,100],["2025-06-06",6344.5,6344.5,6344.5,6344.5,0],["2025-06-09",6344.5,6344.5,6344.5,6344.5,0],["2025-06-10",6181.82,6181.82,6100.48,6181.82,4500],["2025-06-11",6019.14,6181.82,6019.14,6181.82,200],["2025-06-12",6344.5,6344.5,6344.5,6344.5,100],["2025-06-13",6344.5,6344.5,6344.5,6344.5,0],["2025-06-16",6344.5,6344.5,6344.5,6344.5,0],["2025-06-17",6344.5,6344.5,6344.5,6344.5,0],["2025-06-18",6181.82,6263.16,6181.82,6263.16,400],["2025-06-19",6181.82,6181.82,6100.48,6181.82,1500],["2025-06-20",6019.14,6019.14,6019.14,6019.14,2000],["2025-06-23",6507.18,6507.18,5775.12,5856.46,2300],["2025-06-24",6100.48,6100.48,6100.48,6100.48,100],["2025-06-25",6100.48,6100.48,6100.48,6100.48,500],["2025-06-26",6751.2,6751.2,6751.2,6751.2,100],["2025-06-27",6181.82,6181.82,6181.82,6181.82,3000],["2025-06-30",6181.82,6181.82,6181.82,6181.82,100],["2025-07-01",6181.82,6425.84,5937.8,5937.8,6100],["2025-07-02",6913.88,6913.88,6019.14,6181.82,3300],["2025-07-03",5937.8,6100.48,5693.78,6100.48,1100],["2025-07-04",6507.18,6507.18,5775.12,6100.48,300],["2025-07-07",6913.88,6913.88,6913.88,6913.88,100],["2025-07-08",6100.48,6100.48,6100.48,6100.48,3200],["2025-07-09",6425.84,6425.84,6100.48,6100.48,4400],["2025-07-10",6669.86,6669.86,6100.48,6100.48,1000],["2025-07-11",5775.12,6019.14,5693.78,6019.14,4300],["2025-07-14",6019.14,6019.14,6019.14,6019.14,700],["2025-07-15",5937.8,5937.8,5693.78,5693.78,4900],["2025-07-16",6425.84,6425.84,5693.78,6019.14,300],["2025-07-17",5937.8,6019.14,5937.8,6019.14,200],["2025-07-18",6669.86,6669.86,6669.86,6669.86,100],["2025-07-21",5856.46,5856.46,5856.46,5856.46,6700],["2025-07-22",5856.46,5856.46,5856.46,5856.46,0],["2025-07-23",5856.46,5856.46,5856.46,5856.46,500],["2025-07-24",5856.46,5856.46,5856.46,5856.46,0],["2025-07-25",5856.46,5856.46,5856.46,5856.46,2000],["2025-07-28",5856.46,5856.46,5693.78,5693.78,5700],["2025-07-29",5693.78,6507.18,5693.78,6507.18,7200],["2025-07-30",5531.1,6344.5,5449.76,6019.14,12500],["2025-07-31",5368.42,6181.82,5043.06,6181.82,29300],["2025-08-01",5937.8,5937.8,5775.12,5775.12,3900],["2025-08-04",5937.8,6181.82,5937.8,6181.82,19000],["2025-08-05",6100.48,6344.5,6019.14,6344.5,17800],["2025-08-06",6425.84,6507.18,6019.14,6100.48,42200],["2025-08-07",6425.84,6425.84,6100.48,6263.16,16800],["2025-08-08",6344.5,6344.5,6100.48,6263.16,4500],["2025-08-11",6181.82,6425.84,6181.82,6181.82,21400],["2025-08-12",6263.16,6344.5,6263.16,6263.16,43900],["2025-08-13",6263.16,6344.5,6263.16,6344.5,7800],["2025-08-14",6425.84,6425.84,6181.82,6344.5,14600],["2025-08-15",6344.5,6344.5,6181.82,6263.16,13100],["2025-08-18",6621.05,6621.05,6173.68,6263.16,49400],["2025-08-19",6263.16,6263.16,5994.74,5994.74,16500],["2025-08-20",6173.68,6173.68,5994.74,5994.74,4400],["2025-08-21",5994.74,5994.74,5457.89,5994.74,3500],["2025-08-22",5905.26,5905.26,5905.26,5905.26,100],["2025-08-25",6173.68,6173.68,6173.68,6173.68,100],["2025-08-26",6173.68,6173.68,6173.68,6173.68,0],["2025-08-27",5815.79,5905.26,5726.32,5815.79,11800],["2025-08-28",5726.32,5815.79,5636.84,5636.84,28100],["2025-08-29",5636.84,5636.84,5636.84,5636.84,4600],["2025-09-03",5547.37,5726.32,5547.37,5726.32,29500],["2025-09-04",6173.68,6173.68,5905.26,5905.26,200],["2025-09-05",5636.84,5726.32,5636.84,5726.32,1600],["2025-09-08",5547.37,5547.37,5547.37,5547.37,14000],["2025-09-09",5547.37,5547.37,5547.37,5547.37,6200],["2025-09-10",6263.16,6263.16,6263.16,6263.16,100],["2025-09-11",5636.84,5994.74,5636.84,5994.74,1200],["2025-09-12",5636.84,5636.84,5636.84,5636.84,700],["2025-09-15",5905.26,5905.26,5726.32,5726.32,22700],["2025-09-16",5726.32,5726.32,5726.32,5726.32,200],["2025-09-17",5368.42,5368.42,5368.42,5368.42,100],["2025-09-18",5726.32,5726.32,5726.32,5726.32,100],["2025-09-19",5726.32,5726.32,5368.42,5368.42,4000],["2025-09-22",5457.89,5457.89,5368.42,5457.89,2600],["2025-09-23",5726.32,5726.32,5726.32,5726.32,100],["2025-09-24",5726.32,5726.32,5726.32,5726.32,4000],["2025-09-25",5726.32,5726.32,5636.84,5636.84,400],["2025-09-26",5636.84,5636.84,5636.84,5636.84,0],["2025-09-29",5636.84,5636.84,5636.84,5636.84,0],["2025-09-30",5636.84,5726.32,5547.37,5726.32,400],["2025-10-01",5636.84,5636.84,5636.84,5636.84,0],["2025-10-02",5457.89,5547.37,5368.42,5368.42,3400],["2025-10-03",5368.42,5368.42,5100.0,5368.42,1100],["2025-10-06",5278.95,5278.95,5278.95,5278.95,300],["2025-10-07",5457.89,5636.84,5278.95,5636.84,6100],["2025-10-08",5726.32,5726.32,5726.32,5726.32,100],["2025-10-09",5547.37,5636.84,5547.37,5636.84,700],["2025-10-10",5636.84,5636.84,5547.37,5547.37,2300],["2025-10-13",5368.42,5636.84,5368.42,5547.37,4400],["2025-10-14",5457.89,5457.89,5457.89,5457.89,1000],["2025-10-15",5547.37,5636.84,5547.37,5636.84,800],["2025-10-16",5010.53,5547.37,5010.53,5547.37,1100],["2025-10-17",5547.37,5636.84,5547.37,5636.84,900],["2025-10-20",5547.37,5547.37,5547.37,5547.37,0],["2025-10-21",5547.37,5636.84,5547.37,5636.84,200],["2025-10-22",5636.84,5636.84,5547.37,5547.37,500],["2025-10-23",5636.84,5636.84,5636.84,5636.84,500],["2025-10-24",5636.84,5636.84,5636.84,5636.84,0],["2025-10-27",5636.84,5636.84,5636.84,5636.84,0],["2025-10-28",5636.84,5636.84,5636.84,5636.84,0],["2025-10-29",5636.84,5636.84,5636.84,5636.84,400],["2025-10-30",5636.84,5636.84,5636.84,5636.84,0],["2025-10-31",5636.84,5636.84,5636.84,5636.84,0],["2025-11-03",5636.84,5636.84,5636.84,5636.84,400],["2025-11-04",5636.84,5636.84,5636.84,5636.84,100],["2025-11-05",5636.84,5636.84,5636.84,5636.84,0],["2025-11-06",5636.84,5636.84,5636.84,5636.84,0],["2025-11-07",5636.84,5636.84,5636.84,5636.84,0],["2025-11-10",5636.84,5636.84,5636.84,5636.84,0],["2025-11-11",5636.84,5636.84,5636.84,5636.84,0],["2025-11-12",5278.95,5368.42,5278.95,5368.42,300],["2025-11-13",5278.95,5278.95,5278.95,5278.95,0],["2025-11-14",5457.89,5457.89,5457.89,5457.89,500],["2025-11-17",5457.89,5457.89,5457.89,5457.89,0],["2025-11-18",5457.89,5457.89,5457.89,5457.89,0],["2025-11-19",5457.89,5457.89,5457.89,5457.89,0],["2025-11-20",5457.89,5636.84,5457.89,5636.84,3200],["2025-11-21",5636.84,5636.84,5636.84,5636.84,0],["2025-11-24",5457.89,5457.89,5278.95,5368.42,2800],["2025-11-25",5457.89,5457.89,5457.89,5457.89,100],["2025-11-26",5457.89,5457.89,5457.89,5457.89,0],["2025-11-27",5547.37,5636.84,5547.37,5636.84,200],["2025-11-28",5636.84,5636.84,5636.84,5636.84,0],["2025-12-01",5636.84,5636.84,5636.84,5636.84,0],["2025-12-02",5636.84,5636.84,5636.84,5636.84,100],["2025-12-03",5636.84,5636.84,5636.84,5636.84,300],["2025-12-04",5726.32,5726.32,5726.32,5726.32,200],["2025-12-05",5457.89,5457.89,5457.89,5457.89,3000],["2025-12-08",5457.89,5905.26,5278.95,5278.95,31500],["2025-12-09",5457.89,5457.89,5457.89,5457.89,700],["2025-12-10",5636.84,5636.84,5636.84,5636.84,100],["2025-12-11",5636.84,5636.84,5636.84,5636.84,0],["2025-12-12",5547.37,5547.37,5547.37,5547.37,100],["2025-12-15",5368.42,5368.42,5368.42,5368.42,200],["2025-12-16",5457.89,5457.89,5457.89,5457.89,200],["2025-12-17",5457.89,5547.37,5457.89,5547.37,3300],["2025-12-18",5547.37,5547.37,5547.37,5547.37,2200],["2025-12-19",5547.37,5547.37,5547.37,5547.37,1000],["2025-12-22",5547.37,5547.37,5547.37,5547.37,500],["2025-12-23",5547.37,5547.37,5547.37,5547.37,0],["2025-12-24",5547.37,5547.37,5547.37,5547.37,300],["2025-12-25",5547.37,5547.37,5547.37,5547.37,0],["2025-12-26",5547.37,5547.37,5547.37,5547.37,0],["2025-12-29",5726.32,5726.32,5726.32,5726.32,100],["2025-12-30",5726.32,5726.32,5726.32,5726.32,0],["2025-12-31",5457.89,5457.89,5368.42,5368.42,1000],["2026-01-05",5368.42,5368.42,5368.42,5368.42,0],["2026-01-06",5457.89,5457.89,5457.89,5457.89,600],["2026-01-07",5547.37,5547.37,5457.89,5457.89,400],["2026-01-08",5547.37,5547.37,5547.37,5547.37,0],["2026-01-09",5547.37,5547.37,5547.37,5547.37,400],["2026-01-12",5547.37,5547.37,5547.37,5547.37,0],["2026-01-13",5547.37,5547.37,5547.37,5547.37,0],["2026-01-14",5726.32,5726.32,5726.32,5726.32,4000],["2026-01-15",5815.79,5815.79,5726.32,5726.32,9800],["2026-01-16",5726.32,5726.32,5726.32,5726.32,0],["2026-01-19",5726.32,5726.32,5726.32,5726.32,0],["2026-01-20",5726.32,5726.32,5726.32,5726.32,0],["2026-01-21",5726.32,5726.32,5726.32,5726.32,0],["2026-01-22",5726.32,5726.32,5726.32,5726.32,5600],["2026-01-23",5726.32,5726.32,5726.32,5726.32,0],["2026-01-26",5726.32,5726.32,5726.32,5726.32,0],["2026-01-27",5726.32,5726.32,5726.32,5726.32,0],["2026-01-28",5726.32,5726.32,5726.32,5726.32,0],["2026-01-29",5726.32,5726.32,5726.32,5726.32,0],["2026-01-30",5726.32,5726.32,5726.32,5726.32,100],["2026-02-02",5726.32,5726.32,5726.32,5726.32,0],["2026-02-03",5815.79,5815.79,5815.79,5815.79,100],["2026-02-04",5994.74,5994.74,5636.84,5636.84,300],["2026-02-05",5905.26,5905.26,5457.89,5726.32,1200],["2026-02-06",5815.79,5815.79,5815.79,5815.79,0],["2026-02-09",5815.79,5815.79,5815.79,5815.79,0],["2026-02-10",5815.79,5815.79,5815.79,5815.79,0],["2026-02-11",5905.26,5905.26,5905.26,5905.26,1000],["2026-02-12",5994.74,5994.74,5994.74,5994.74,500],["2026-02-13",5994.74,5994.74,5994.74,5994.74,0],["2026-02-23",5905.26,5994.74,5905.26,5994.74,2300],["2026-02-24",5905.26,5905.26,5905.26,5905.26,2800],["2026-02-25",5905.26,5905.26,5905.26,5905.26,0],["2026-02-26",5905.26,5905.26,5905.26,5905.26,300],["2026-02-27",5905.26,5905.26,5905.26,5905.26,0],["2026-03-02",5368.42,5368.42,5368.42,5368.42,1000],["2026-03-03",5815.79,5815.79,5815.79,5815.79,1800],["2026-03-04",5815.79,5815.79,5815.79,5815.79,0],["2026-03-05",5815.79,5815.79,5815.79,5815.79,0],["2026-03-06",5547.37,5547.37,5547.37,5547.37,1500],["2026-03-09",5547.37,5547.37,5547.37,5547.37,0],["2026-03-10",5547.37,5547.37,5547.37,5547.37,0],["2026-03-11",5547.37,5547.37,5547.37,5547.37,0],["2026-03-12",5815.79,6263.16,5815.79,5994.74,20400],["2026-03-13",6173.68,6173.68,6173.68,6173.68,1700],["2026-03-16",6173.68,6352.63,6173.68,6352.63,10200],["2026-03-17",6352.63,6442.11,6352.63,6442.11,12800],["2026-03-18",6442.11,6442.11,6442.11,6442.11,1000],["2026-03-19",6352.63,6531.58,6352.63,6531.58,5900],["2026-03-20",6442.11,6442.11,6352.63,6442.11,9000],["2026-03-23",6352.63,6352.63,6352.63,6352.63,4500],["2026-03-24",6442.11,6621.05,6442.11,6531.58,800],["2026-03-25",6442.11,6442.11,6442.11,6442.11,3000],["2026-03-26",6442.11,6442.11,6442.11,6442.11,6000],["2026-03-27",6442.11,6442.11,6442.11,6442.11,2000],["2026-03-30",6442.11,6442.11,6442.11,6442.11,100],["2026-03-31",6352.63,6442.11,6352.63,6442.11,2800],["2026-04-01",6442.11,6442.11,6352.63,6442.11,2600],["2026-04-02",6442.11,6442.11,6442.11,6442.11,0],["2026-04-03",6442.11,6442.11,6442.11,6442.11,0],["2026-04-06",6442.11,6442.11,6442.11,6442.11,9800],["2026-04-07",6352.63,6352.63,6352.63,6352.63,600],["2026-04-08",6352.63,6352.63,6352.63,6352.63,10000],["2026-04-09",6531.58,6531.58,6352.63,6442.11,3200],["2026-04-10",6442.11,6442.11,6352.63,6442.11,5100],["2026-04-13",6710.53,6710.53,6621.05,6710.53,5000],["2026-04-14",6710.53,6710.53,6710.53,6710.53,1100],["2026-04-15",6710.53,6710.53,6710.53,6710.53,300],["2026-04-16",6710.53,6710.53,6621.05,6710.53,700],["2026-04-17",6710.53,6710.53,6710.53,6710.53,500],["2026-04-20",6710.53,6710.53,6710.53,6710.53,800],["2026-04-21",6710.53,6710.53,6710.53,6710.53,1500],["2026-04-22",6710.53,6710.53,6710.53,6710.53,0],["2026-04-23",6710.53,6710.53,6710.53,6710.53,0],["2026-04-24",6710.53,6710.53,6710.53,6710.53,100],["2026-04-28",6710.53,6710.53,6710.53,6710.53,0],["2026-04-29",6710.53,6710.53,6710.53,6710.53,100],["2026-05-04",6710.53,6710.53,6710.53,6710.53,600],["2026-05-05",6710.53,6710.53,6710.53,6710.53,100],["2026-05-06",6263.16,6710.53,6263.16,6710.53,300],["2026-05-07",6531.58,6531.58,6531.58,6531.58,0],["2026-05-08",6710.53,6710.53,6710.53,6710.53,100],["2026-05-11",6442.11,6710.53,6442.11,6710.53,1200],["2026-05-12",6710.53,6710.53,6710.53,6710.53,0],["2026-05-13",6710.53,6710.53,6710.53,6710.53,1500],["2026-05-14",6710.53,6710.53,6710.53,6710.53,0],["2026-05-15",6710.53,6710.53,6710.53,6710.53,0],["2026-05-18",6710.53,6710.53,6710.53,6710.53,600],["2026-05-19",6710.53,6710.53,6710.53,6710.53,0],["2026-05-20",6531.58,6531.58,6263.16,6263.16,24300],["2026-05-21",6352.63,6352.63,6352.63,6352.63,0],["2026-05-22",6442.11,6442.11,6442.11,6442.11,300],["2026-05-25",6442.11,6442.11,6442.11,6442.11,1800],["2026-05-26",6442.11,6442.11,6442.11,6442.11,500],["2026-05-27",6442.11,6442.11,6442.11,6442.11,1000],["2026-05-28",6442.11,6442.11,6442.11,6442.11,2400],["2026-05-29",6442.11,6442.11,6442.11,6442.11,0],["2026-06-01",6710.53,6710.53,6531.58,6531.58,1300],["2026-06-02",6621.05,6621.05,6621.05,6621.05,0],["2026-06-03",6621.05,6621.05,6621.05,6621.05,0],["2026-06-04",6352.63,6621.05,6352.63,6531.58,1700],["2026-06-05",6621.05,6621.05,6531.58,6531.58,300],["2026-06-08",6442.11,6442.11,6352.63,6352.63,2900],["2026-06-09",6442.11,6442.11,6442.11,6442.11,0],["2026-06-10",6442.11,6531.58,6442.11,6531.58,1600],["2026-06-11",6531.58,6531.58,6352.63,6531.58,500],["2026-06-12",6442.11,6442.11,6442.11,6442.11,0],["2026-06-15",6621.05,6621.05,6621.05,6621.05,6900],["2026-06-16",6710.53,6710.53,6621.05,6621.05,38234],["2026-06-17",6800.0,6800.0,6800.0,6800.0,200],["2026-06-18",6800.0,6800.0,6710.53,6710.53,2000],["2026-06-19",6710.53,6710.53,6710.53,6710.53,1000],["2026-06-22",6710.53,6710.53,6710.53,6710.53,0],["2026-06-23",6889.47,6889.47,6889.47,6889.47,300],["2026-06-24",6889.47,6889.47,6889.47,6889.47,0],["2026-06-25",6710.53,6710.53,6710.53,6710.53,1900],["2026-06-26",6710.53,6710.53,6710.53,6710.53,1000],["2026-06-29",6800.0,6800.0,6800.0,6800.0,5000],["2026-06-30",6800.0,6800.0,6800.0,6800.0,0],["2026-07-01",6800.0,6800.0,6800.0,6800.0,0],["2026-07-02",6800.0,6800.0,6800.0,6800.0,0],["2026-07-03",6800.0,6800.0,6800.0,6800.0,0],["2026-07-06",6889.47,6889.47,6889.47,6889.47,100],["2026-07-07",6889.47,6889.47,6889.47,6889.47,0],["2026-07-08",6531.58,6531.58,6531.58,6531.58,100],["2026-07-09",6531.58,6531.58,6531.58,6531.58,0],["2026-07-10",6531.58,6531.58,6531.58,6531.58,0],["2026-07-13",6531.58,6531.58,6531.58,6531.58,0],["2026-07-14",6710.53,6710.53,6710.53,6710.53,2000],["2026-07-15",6710.53,6710.53,6621.05,6621.05,17600],["2026-07-16",6621.05,6621.05,6621.05,6621.05,0],["2026-07-17",6531.58,6621.05,6531.58,6621.05,700],["2026-07-20",6800.0,6800.0,6710.53,6710.53,2100],["2026-07-21",6710.53,6710.53,6710.53,6710.53,100],["2026-07-22",6710.53,6800.0,6710.53,6800.0,1800],["2026-07-23",6800.0,6800.0,6800.0,6800.0,800],["2026-07-24",6800.0,6800.0,6800.0,6800.0,2100],["2026-07-27",6800.0,6800.0,6621.05,6800.0,2900],["2026-07-28",6800.0,6978.95,6800.0,6800.0,1200],["2026-07-29",6889.47,6889.47,6889.47,6889.47,0],["2026-07-30",6710.53,6710.53,6710.53,6710.53,10000],["2026-07-31",6800.0,6978.95,6800.0,6978.95,1500],["2026-08-03",6978.95,6978.95,6978.95,6978.95,100],["2026-08-04",6978.95,6978.95,6978.95,6978.95,200],["2026-08-05",6889.47,6889.47,6889.47,6889.47,400],["2026-08-06",6621.05,6621.05,6621.05,6621.05,700],["2026-08-07",6978.95,6978.95,6621.05,6800.0,2000],["2026-08-10",6600.0,6700.0,6600.0,6700.0,1000],["2026-08-11",6700.0,6700.0,6700.0,6700.0,1500],["2026-08-12",6700.0,6700.0,6700.0,6700.0,0],["2026-08-13",6700.0,6700.0,6700.0,6700.0,1600],["2026-08-14",6700.0,6700.0,6700.0,6700.0,3000],["2026-08-17",6700.0,6700.0,6700.0,6700.0,0],["2026-08-18",6700.0,6700.0,6700.0,6700.0,500],["2026-08-19",6700.0,6700.0,6700.0,6700.0,0],["2026-08-20",6700.0,6700.0,6700.0,6700.0,0],["2026-08-21",6700.0,6700.0,6700.0,6700.0,0],["2026-08-24",6800.0,6800.0,6800.0,6800.0,100],["2026-08-25",6800.0,6800.0,6800.0,6800.0,0],["2026-08-26",6700.0,6700.0,6700.0,6700.0,6000],["2026-08-27",6700.0,6700.0,6700.0,6700.0,0],["2026-08-28",6700.0,6700.0,6700.0,6700.0,0],["2026-09-03",6700.0,6700.0,6700.0,6700.0,0],["2026-09-04",6700.0,7100.0,6700.0,7100.0,1300],["2026-09-07",6800.0,6800.0,6800.0,6800.0,0],["2026-09-08",6700.0,6700.0,6700.0,6700.0,500],["2026-09-09",6700.0,6700.0,6700.0,6700.0,100],["2026-09-10",6700.0,6700.0,6700.0,6700.0,0],["2026-09-11",6700.0,6700.0,6700.0,6700.0,200],["2026-09-14",6700.0,6700.0,6700.0,6700.0,0],["2026-09-15",6700.0,6700.0,6700.0,6700.0,0],["2026-09-16",6700.0,6700.0,6700.0,6700.0,0],["2026-09-17",6700.0,6700.0,6700.0,6700.0,0],["2026-09-18",6600.0,6600.0,6600.0,6600.0,200],["2026-09-21",6600.0,6600.0,6600.0,6600.0,0],["2026-09-22",6600.0,6600.0,6600.0,6600.0,100],["2026-09-23",6600.0,6600.0,6600.0,6600.0,0],["2026-09-24",6700.0,6700.0,6700.0,6700.0,9000],["2026-09-25",6700.0,6700.0,6700.0,6700.0,0],["2026-09-28",6700.0,6700.0,6700.0,6700.0,0],["2026-09-29",6700.0,6700.0,6700.0,6700.0,0],["2026-09-30",6700.0,6700.0,6700.0,6700.0,0],["2026-10-01",6700.0,6700.0,6700.0,6700.0,0],["2026-10-02",6700.0,6700.0,6700.0,6700.0,0],["2026-10-05",6700.0,6700.0,6700.0,6700.0,0],["2026-10-06",6700.0,6700.0,6700.0,6700.0,0],["2026-10-07",6700.0,6700.0,6700.0,6700.0,0],["2026-10-08",6700.0,6700.0,6700.0,6700.0,0],["2026-10-09",7000.0,7000.0,7000.0,7000.0,900],["2026-10-12",7000.0,7000.0,7000.0,7000.0,0]]}