{"sym":"SBD","index":false,"bars":[["2017-02-16",5054.9,5054.9,4814.19,5054.9,1900],["2017-02-17",4814.19,5054.9,4814.19,5054.9,3900],["2017-02-20",5054.9,5054.9,5054.9,5054.9,100],["2017-02-21",5054.9,5054.9,5054.9,5054.9,0],["2017-02-22",4814.19,5054.9,4814.19,5054.9,1800],["2017-02-23",5054.9,5054.9,5054.9,5054.9,100],["2017-02-24",5054.9,5054.9,5054.9,5054.9,400],["2017-02-27",5054.9,5054.9,5054.9,5054.9,0],["2017-02-28",5054.9,5054.9,5054.9,5054.9,1600],["2017-03-01",5054.9,5054.9,5054.9,5054.9,0],["2017-03-02",5054.9,5054.9,5054.9,5054.9,0],["2017-03-03",5054.9,5054.9,5054.9,5054.9,0],["2017-03-06",5006.76,5006.76,5006.76,5006.76,100],["2017-03-07",5006.76,5006.76,5006.76,5006.76,0],["2017-03-08",5006.76,5006.76,5006.76,5006.76,0],["2017-03-09",5006.76,5006.76,5006.76,5006.76,0],["2017-03-10",4814.19,4814.19,4814.19,4814.19,300],["2017-03-13",4814.19,4814.19,4766.05,4766.05,3100],["2017-03-14",4766.05,4766.05,4766.05,4766.05,100],["2017-03-15",4766.05,4766.05,4766.05,4766.05,0],["2017-03-16",4669.77,4669.77,4669.77,4669.77,100],["2017-03-17",4669.77,4669.77,4669.77,4669.77,0],["2017-03-20",4669.77,4669.77,4669.77,4669.77,0],["2017-03-21",4332.77,4332.77,4332.77,4332.77,800],["2017-03-22",4332.77,4332.77,4332.77,4332.77,100],["2017-03-23",4958.62,4958.62,4958.62,4958.62,100],["2017-03-24",4958.62,4958.62,4958.62,4958.62,0],["2017-03-27",4958.62,4958.62,4958.62,4958.62,32],["2017-03-28",4958.62,4958.62,4958.62,4958.62,0],["2017-03-29",4958.62,4958.62,4958.62,4958.62,0],["2017-03-30",4958.62,4958.62,4958.62,4958.62,132],["2017-03-31",4958.62,4958.62,4958.62,4958.62,0],["2017-04-03",4862.33,4862.33,4862.33,4862.33,100],["2017-04-04",4862.33,4862.33,4862.33,4862.33,100],["2017-04-05",4862.33,4862.33,4862.33,4862.33,0],["2017-04-07",4862.33,4862.33,4862.33,4862.33,0],["2017-04-10",4862.33,4862.33,4862.33,4862.33,0],["2017-04-11",4910.48,4910.48,4910.48,4910.48,100],["2017-04-12",4910.48,4910.48,4910.48,4910.48,0],["2017-04-13",4910.48,4910.48,4910.48,4910.48,0],["2017-04-14",4910.48,4910.48,4910.48,4910.48,0],["2017-04-17",4910.48,4910.48,4910.48,4910.48,0],["2017-04-18",4862.33,4862.33,4814.19,4814.19,200],["2017-04-19",4862.33,4862.33,4862.33,4862.33,0],["2017-04-20",4862.33,4862.33,4862.33,4862.33,0],["2017-04-21",4862.33,4862.33,4862.33,4862.33,0],["2017-04-24",4862.33,4862.33,4862.33,4862.33,0],["2017-04-25",4862.33,4862.33,4862.33,4862.33,0],["2017-04-26",4862.33,4862.33,4862.33,4862.33,0],["2017-04-27",4862.33,4862.33,4862.33,4862.33,0],["2017-04-28",4862.33,4862.33,4862.33,4862.33,0],["2017-05-03",4862.33,4862.33,4862.33,4862.33,0],["2017-05-04",4862.33,4862.33,4862.33,4862.33,0],["2017-05-05",5006.76,5054.9,5006.76,5054.9,10000],["2017-05-08",5054.9,5054.9,5054.9,5054.9,11000],["2017-05-09",5054.9,5054.9,5054.9,5054.9,8000],["2017-05-10",4862.33,4862.33,4862.33,4862.33,2400],["2017-05-11",4862.33,4862.33,4862.33,4862.33,0],["2017-05-12",4380.92,4380.92,4380.92,4380.92,100],["2017-05-15",4992.21,4992.21,4380.92,4992.21,400],["2017-05-16",5399.73,5399.73,5399.73,5399.73,100],["2017-05-17",5399.73,5399.73,5399.73,5399.73,0],["2017-05-18",5399.73,5399.73,5399.73,5399.73,0],["2017-05-19",5145.03,5145.03,5094.09,5094.09,15200],["2017-05-22",5094.09,5094.09,5094.09,5094.09,0],["2017-05-23",5094.09,5094.09,5094.09,5094.09,0],["2017-05-24",5094.09,5094.09,5094.09,5094.09,0],["2017-05-25",5094.09,5348.79,5094.09,5348.79,500],["2017-05-26",5246.91,5246.91,5246.91,5246.91,0],["2017-05-29",5246.91,5246.91,5246.91,5246.91,0],["2017-05-30",5246.91,5246.91,5246.91,5246.91,0],["2017-05-31",5246.91,5246.91,5246.91,5246.91,0],["2017-06-01",5246.91,5246.91,5246.91,5246.91,0],["2017-06-02",5094.09,5094.09,5094.09,5094.09,200],["2017-06-05",5094.09,5094.09,5094.09,5094.09,0],["2017-06-06",5348.79,5348.79,5348.79,5348.79,1000],["2017-06-07",5348.79,5348.79,5348.79,5348.79,0],["2017-06-08",5348.79,5348.79,5348.79,5348.79,0],["2017-06-09",5348.79,5348.79,5348.79,5348.79,0],["2017-06-12",5348.79,5348.79,5348.79,5348.79,0],["2017-06-13",5348.79,5348.79,5348.79,5348.79,0],["2017-06-14",5348.79,5348.79,5348.79,5348.79,0],["2017-06-15",5348.79,5348.79,5348.79,5348.79,0],["2017-06-16",5348.79,5348.79,5348.79,5348.79,0],["2017-06-19",5348.79,5348.79,5348.79,5348.79,0],["2017-06-20",5348.79,5348.79,5348.79,5348.79,0],["2017-06-21",5348.79,5348.79,5348.79,5348.79,0],["2017-06-22",5348.79,5348.79,5348.79,5348.79,0],["2017-06-23",5348.79,5348.79,5348.79,5348.79,0],["2017-06-26",5348.79,5348.79,5348.79,5348.79,8900],["2017-06-27",5348.79,5348.79,5348.79,5348.79,0],["2017-06-28",5348.79,5348.79,5348.79,5348.79,0],["2017-06-29",5348.79,5348.79,5348.79,5348.79,0],["2017-06-30",5348.79,5348.79,5348.79,5348.79,0],["2017-07-03",5348.79,5348.79,5348.79,5348.79,0],["2017-07-04",5348.79,5348.79,5348.79,5348.79,0],["2017-07-05",5348.79,5348.79,5348.79,5348.79,0],["2017-07-06",5348.79,5348.79,5348.79,5348.79,0],["2017-07-07",5348.79,5348.79,5348.79,5348.79,0],["2017-07-10",5296.35,5296.35,5139.04,5139.04,200],["2017-07-11",5243.91,5243.91,5243.91,5243.91,0],["2017-07-12",6030.5,6030.5,6030.5,6030.5,22500],["2017-07-13",6817.09,6817.09,6817.09,6817.09,100],["2017-07-14",7236.6,7813.43,7236.6,7813.43,400],["2017-07-17",8652.46,8652.46,8652.46,8652.46,100],["2017-07-18",8652.46,8652.46,8652.46,8652.46,0],["2017-07-19",8652.46,8652.46,8652.46,8652.46,0],["2017-07-20",8652.46,8652.46,8652.46,8652.46,0],["2017-07-21",8652.46,8652.46,8652.46,8652.46,0],["2017-07-24",8652.46,8652.46,8652.46,8652.46,0],["2017-07-25",8652.46,8652.46,8652.46,8652.46,0],["2017-07-26",8652.46,8652.46,8652.46,8652.46,0],["2017-07-27",8652.46,8652.46,8652.46,8652.46,0],["2017-07-28",8652.46,8652.46,8652.46,8652.46,0],["2017-07-31",8652.46,8652.46,8652.46,8652.46,0],["2017-08-01",8652.46,8652.46,8652.46,8652.46,0],["2017-08-02",8652.46,8652.46,8652.46,8652.46,0],["2017-08-03",8652.46,8652.46,8652.46,8652.46,0],["2017-08-04",8652.46,8652.46,8652.46,8652.46,0],["2017-08-07",8652.46,8652.46,8652.46,8652.46,0],["2017-08-08",8652.46,8652.46,8652.46,8652.46,0],["2017-08-09",8652.46,8652.46,8652.46,8652.46,0],["2017-08-10",8652.46,8652.46,8652.46,8652.46,0],["2017-08-11",8652.46,8652.46,8652.46,8652.46,0],["2017-08-14",8862.21,9439.04,8862.21,9439.04,400],["2017-08-15",8914.65,8914.65,8914.65,8914.65,100],["2017-08-16",8914.65,8914.65,8914.65,8914.65,0],["2017-08-17",9176.85,9439.04,9176.85,9439.04,200],["2017-08-18",9334.17,9334.17,9334.17,9334.17,0],["2017-08-21",9334.17,9334.17,9334.17,9334.17,0],["2017-08-22",9334.17,9334.17,9334.17,9334.17,0],["2017-08-23",9334.17,9334.17,9334.17,9334.17,0],["2017-08-24",9334.17,9334.17,9334.17,9334.17,0],["2017-08-25",9334.17,9334.17,9334.17,9334.17,0],["2017-08-28",9334.17,9334.17,9334.17,9334.17,0],["2017-08-29",9334.17,9334.17,9334.17,9334.17,0],["2017-08-30",9334.17,9334.17,9334.17,9334.17,0],["2017-08-31",9334.17,9334.17,9334.17,9334.17,0],["2017-09-01",9334.17,9334.17,9334.17,9334.17,0],["2017-09-05",9334.17,9334.17,9334.17,9334.17,0],["2017-09-06",9334.17,9334.17,9334.17,9334.17,0],["2017-09-07",9334.17,9334.17,9334.17,9334.17,0],["2017-09-08",9334.17,9334.17,9334.17,9334.17,0],["2017-09-11",9334.17,9334.17,9334.17,9334.17,0],["2017-09-12",9334.17,9334.17,9334.17,9334.17,0],["2017-09-13",9334.17,9334.17,9334.17,9334.17,0],["2017-09-14",9334.17,9334.17,9334.17,9334.17,0],["2017-09-15",9334.17,9334.17,9334.17,9334.17,0],["2017-09-18",9334.17,9334.17,9334.17,9334.17,0],["2017-09-19",9334.17,9334.17,9334.17,9334.17,0],["2017-09-20",7970.75,7970.75,7970.75,7970.75,100],["2017-09-21",7970.75,7970.75,7970.75,7970.75,2956],["2017-09-22",7970.75,7970.75,7970.75,7970.75,0],["2017-09-25",7970.75,7970.75,7970.75,7970.75,0],["2017-09-26",8809.77,8809.77,8809.77,8809.77,100],["2017-09-27",8809.77,8809.77,8809.77,8809.77,0],["2017-09-28",8809.77,8809.77,8809.77,8809.77,0],["2017-09-29",9334.17,9334.17,9334.17,9334.17,100],["2017-10-02",9334.17,9334.17,9334.17,9334.17,0],["2017-10-03",9334.17,9334.17,9334.17,9334.17,0],["2017-10-04",9334.17,9334.17,9334.17,9334.17,0],["2017-10-05",9334.17,9334.17,9334.17,9334.17,0],["2017-10-06",9334.17,9334.17,9334.17,9334.17,0],["2017-10-09",9334.17,9334.17,9334.17,9334.17,58],["2017-10-10",9334.17,9334.17,9334.17,9334.17,0],["2017-10-11",9701.24,9701.24,9701.24,9701.24,400],["2017-10-12",9491.48,9491.48,9491.48,9491.48,0],["2017-10-13",9491.48,9491.48,9491.48,9491.48,0],["2017-10-16",9491.48,9491.48,9491.48,9491.48,0],["2017-10-17",9491.48,9491.48,9491.48,9491.48,0],["2017-10-18",9491.48,9491.48,9491.48,9491.48,0],["2017-10-19",9491.48,9491.48,9491.48,9491.48,0],["2017-10-20",9491.48,9491.48,9491.48,9491.48,0],["2017-10-23",9491.48,9491.48,9491.48,9491.48,0],["2017-10-24",9491.48,9491.48,9491.48,9491.48,0],["2017-10-25",8390.26,8390.26,8075.63,8075.63,200],["2017-10-26",8232.94,8232.94,8232.94,8232.94,0],["2017-10-27",7708.55,7708.55,7708.55,7708.55,100],["2017-10-30",7970.75,7970.75,7970.75,7970.75,100],["2017-10-31",7970.75,7970.75,7970.75,7970.75,0],["2017-11-01",7970.75,7970.75,7970.75,7970.75,0],["2017-11-02",7970.75,7970.75,7970.75,7970.75,0],["2017-11-03",7970.75,7970.75,7970.75,7970.75,0],["2017-11-06",8652.46,8652.46,8652.46,8652.46,100],["2017-11-07",8652.46,8652.46,8652.46,8652.46,0],["2017-11-08",8652.46,8652.46,8652.46,8652.46,0],["2017-11-09",8652.46,8652.46,8652.46,8652.46,0],["2017-11-10",8652.46,8652.46,8652.46,8652.46,0],["2017-11-13",8652.46,8652.46,8652.46,8652.46,0],["2017-11-14",8652.46,8652.46,8652.46,8652.46,0],["2017-11-15",8652.46,8652.46,8652.46,8652.46,0],["2017-11-16",8652.46,8652.46,8652.46,8652.46,0],["2017-11-17",7603.67,7603.67,7603.67,7603.67,400],["2017-11-20",7970.75,7970.75,7970.75,7970.75,100],["2017-11-21",8075.63,8075.63,8075.63,8075.63,100],["2017-11-22",8128.07,8128.07,8128.07,8128.07,100],["2017-11-23",8128.07,8128.07,8128.07,8128.07,0],["2017-11-24",8128.07,8128.07,8128.07,8128.07,0],["2017-11-27",8128.07,8128.07,8128.07,8128.07,0],["2017-11-28",8128.07,8128.07,8128.07,8128.07,0],["2017-11-29",8128.07,8128.07,8128.07,8128.07,0],["2017-11-30",8128.07,8128.07,8128.07,8128.07,0],["2017-12-01",8128.07,8128.07,8128.07,8128.07,0],["2017-12-04",6921.97,6921.97,6921.97,6921.97,2100],["2017-12-05",7865.87,7865.87,7865.87,7865.87,100],["2017-12-06",7970.75,7970.75,7970.75,7970.75,200],["2017-12-07",7970.75,7970.75,7970.75,7970.75,0],["2017-12-08",7970.75,7970.75,7970.75,7970.75,0],["2017-12-11",7970.75,7970.75,7970.75,7970.75,0],["2017-12-12",8390.26,8390.26,8390.26,8390.26,100],["2017-12-13",8390.26,8390.26,8390.26,8390.26,0],["2017-12-14",8390.26,8390.26,8390.26,8390.26,0],["2017-12-15",7131.72,8075.63,7131.72,8075.63,200],["2017-12-18",7970.75,7970.75,7970.75,7970.75,100],["2017-12-19",7970.75,7970.75,7970.75,7970.75,0],["2017-12-20",8390.26,8390.26,8390.26,8390.26,100],["2017-12-21",8390.26,8390.26,8390.26,8390.26,0],["2017-12-22",8390.26,8390.26,8390.26,8390.26,0],["2017-12-25",8390.26,8390.26,8390.26,8390.26,0],["2017-12-26",8390.26,8390.26,8390.26,8390.26,0],["2017-12-27",8390.26,8390.26,8390.26,8390.26,0],["2017-12-28",8390.26,8390.26,8390.26,8390.26,0],["2017-12-29",8442.7,8809.77,8442.7,8809.77,800],["2018-01-02",8652.46,8652.46,8652.46,8652.46,0],["2018-01-03",8652.46,8652.46,8652.46,8652.46,0],["2018-01-04",8652.46,8652.46,8652.46,8652.46,0],["2018-01-05",8652.46,8652.46,8652.46,8652.46,0],["2018-01-08",7603.67,7603.67,7393.92,7393.92,3000],["2018-01-09",8442.7,8442.7,8442.7,8442.7,103],["2018-01-10",8442.7,8442.7,8442.7,8442.7,0],["2018-01-11",8442.7,8442.7,8442.7,8442.7,0],["2018-01-12",7341.48,7341.48,7184.16,7184.16,3000],["2018-01-15",7970.75,7970.75,7970.75,7970.75,300],["2018-01-16",7970.75,7970.75,7970.75,7970.75,0],["2018-01-17",7970.75,7970.75,7970.75,7970.75,0],["2018-01-18",7970.75,7970.75,7970.75,7970.75,0],["2018-01-19",8241.86,8729.87,8241.86,8729.87,300],["2018-01-22",8404.53,8404.53,8404.53,8404.53,0],["2018-01-23",8946.76,8946.76,7157.41,7157.41,11400],["2018-01-24",8133.42,8133.42,8133.42,8133.42,100],["2018-01-25",8133.42,8133.42,8133.42,8133.42,0],["2018-01-26",8133.42,8133.42,8133.42,8133.42,0],["2018-01-29",6940.52,6940.52,6940.52,6940.52,900],["2018-01-30",7862.3,7862.3,7862.3,7862.3,100],["2018-01-31",8133.42,8133.42,8133.42,8133.42,100],["2018-02-01",8133.42,8133.42,8133.42,8133.42,0],["2018-02-02",8133.42,8133.42,8133.42,8133.42,0],["2018-02-05",8133.42,8133.42,8133.42,8133.42,0],["2018-02-06",8133.42,8133.42,8133.42,8133.42,0],["2018-02-07",8133.42,8133.42,8133.42,8133.42,0],["2018-02-08",8133.42,8133.42,8133.42,8133.42,0],["2018-02-09",8946.76,8946.76,8946.76,8946.76,158],["2018-02-12",8946.76,8946.76,8946.76,8946.76,0],["2018-02-13",8946.76,8946.76,8946.76,8946.76,0],["2018-02-21",8946.76,8946.76,8946.76,8946.76,0],["2018-02-22",8946.76,8946.76,8946.76,8946.76,0],["2018-02-23",8946.76,8946.76,8946.76,8946.76,0],["2018-02-26",7645.41,7645.41,7645.41,7645.41,500],["2018-02-27",8241.86,8241.86,8241.86,8241.86,100],["2018-02-28",7048.96,7048.96,7048.96,7048.96,300],["2018-03-01",7916.53,7916.53,7048.96,7048.96,700],["2018-03-02",6127.17,7103.18,6127.17,7103.18,700],["2018-03-05",7211.63,7211.63,7211.63,7211.63,1018],["2018-03-06",8133.42,8133.42,8133.42,8133.42,100],["2018-03-07",8404.53,8404.53,8404.53,8404.53,100],["2018-03-08",7157.41,7157.41,7157.41,7157.41,2403],["2018-03-09",8079.19,8079.19,8079.19,8079.19,100],["2018-03-12",8350.31,8350.31,8350.31,8350.31,102],["2018-03-13",8946.76,9488.99,7374.3,7374.3,301],["2018-03-14",7374.3,7374.3,7374.3,7374.3,100],["2018-03-15",8187.64,8187.64,8187.64,8187.64,100],["2018-03-16",8404.53,8404.53,8404.53,8404.53,100],["2018-03-19",7211.63,7211.63,7211.63,7211.63,200],["2018-03-20",7916.53,7916.53,7916.53,7916.53,100],["2018-03-21",6886.29,6940.52,6777.85,6940.52,2400],["2018-03-22",6127.17,7048.96,6127.17,7048.96,300],["2018-03-23",7265.85,7265.85,7265.85,7265.85,100],["2018-03-26",8079.19,8079.19,8079.19,8079.19,100],["2018-03-27",6886.29,8458.75,6886.29,8458.75,211],["2018-03-28",7699.63,7699.63,7699.63,7699.63,45868],["2018-03-29",6723.62,8350.31,6723.62,8350.31,300],["2018-03-30",7048.96,7048.96,6506.73,6506.73,2900],["2018-04-02",7536.97,7536.97,7536.97,7536.97,1000],["2018-04-03",7536.97,7536.97,7536.97,7536.97,0],["2018-04-04",7536.97,7536.97,6615.18,7048.96,8600],["2018-04-05",7320.08,7699.63,7320.08,7699.63,4000],["2018-04-06",7591.19,7591.19,7591.19,7591.19,9500],["2018-04-09",8350.31,8350.31,8350.31,8350.31,100],["2018-04-10",8458.75,9488.99,7157.41,7157.41,1600],["2018-04-11",8458.75,8458.75,8458.75,8458.75,0],["2018-04-12",8458.75,8458.75,8458.75,8458.75,0],["2018-04-13",8458.75,8458.75,8458.75,8458.75,0],["2018-04-16",7591.19,7591.19,7320.08,7320.08,2000],["2018-04-17",8296.09,8296.09,8296.09,8296.09,100],["2018-04-18",8296.09,8296.09,8296.09,8296.09,0],["2018-04-19",7103.18,7320.08,7103.18,7320.08,700],["2018-04-20",7970.75,7970.75,7970.75,7970.75,100],["2018-04-23",7970.75,7970.75,7970.75,7970.75,0],["2018-04-24",7970.75,7970.75,7970.75,7970.75,0],["2018-04-26",6832.07,6832.07,6832.07,6832.07,100],["2018-04-27",7536.97,7536.97,7536.97,7536.97,100],["2018-05-02",6506.73,7970.75,6506.73,7970.75,200],["2018-05-03",7482.74,7482.74,7482.74,7482.74,100],["2018-05-04",7482.74,7482.74,7482.74,7482.74,0],["2018-05-07",7482.74,7482.74,7482.74,7482.74,0],["2018-05-08",7808.08,7808.08,7808.08,7808.08,100],["2018-05-09",7808.08,7808.08,7808.08,7808.08,0],["2018-05-10",6777.85,7048.96,6777.85,7048.96,800],["2018-05-11",7374.3,7374.3,7374.3,7374.3,100],["2018-05-14",7645.41,7645.41,7645.41,7645.41,100],["2018-05-15",7645.41,7645.41,7645.41,7645.41,0],["2018-05-16",7645.41,7645.41,7645.41,7645.41,0],["2018-05-17",7645.41,7645.41,7645.41,7645.41,0],["2018-05-18",7645.41,7645.41,7645.41,7645.41,0],["2018-05-21",8207.57,8207.57,8207.57,8207.57,100],["2018-05-22",8207.57,8207.57,8207.57,8207.57,0],["2018-05-23",8207.57,8207.57,8207.57,8207.57,0],["2018-05-24",8207.57,8207.57,8207.57,8207.57,0],["2018-05-25",8207.57,8207.57,8207.57,8207.57,0],["2018-05-28",8207.57,8207.57,8207.57,8207.57,0],["2018-05-29",8207.57,8207.57,8207.57,8207.57,0],["2018-05-30",8207.57,8207.57,8207.57,8207.57,0],["2018-05-31",8207.57,8207.57,8207.57,8207.57,0],["2018-06-01",8207.57,8207.57,8207.57,8207.57,0],["2018-06-04",8207.57,8207.57,8207.57,8207.57,0],["2018-06-05",8207.57,8207.57,8207.57,8207.57,0],["2018-06-06",8207.57,8207.57,8207.57,8207.57,0],["2018-06-07",7701.63,7701.63,7701.63,7701.63,100],["2018-06-08",7701.63,7701.63,7701.63,7701.63,0],["2018-06-11",7701.63,7701.63,7701.63,7701.63,0],["2018-06-12",7701.63,7701.63,7701.63,7701.63,0],["2018-06-13",7701.63,7701.63,7701.63,7701.63,0],["2018-06-14",7701.63,7701.63,7701.63,7701.63,0],["2018-06-15",7701.63,7701.63,7701.63,7701.63,0],["2018-06-18",6689.74,7476.76,6689.74,7476.76,200],["2018-06-19",7364.33,7364.33,7364.33,7364.33,100],["2018-06-20",7701.63,7701.63,7701.63,7701.63,100],["2018-06-21",7701.63,7701.63,7701.63,7701.63,0],["2018-06-22",7701.63,7701.63,7701.63,7701.63,0],["2018-06-25",6858.38,7589.2,6858.38,7589.2,200],["2018-06-26",7532.98,7532.98,7532.98,7532.98,100],["2018-06-27",6745.95,6745.95,6745.95,6745.95,1000],["2018-06-28",6240.01,6408.65,6240.01,6240.01,700],["2018-06-29",6914.6,6914.6,6914.6,6914.6,100],["2018-07-02",6914.6,6914.6,6914.6,6914.6,0],["2018-07-03",6015.14,6015.14,5958.92,5958.92,700],["2018-07-04",6521.09,6521.09,6521.09,6521.09,100],["2018-07-05",6858.38,6858.38,6858.38,6858.38,100],["2018-07-06",6914.6,7139.47,6914.6,7139.47,400],["2018-07-09",6015.14,6858.38,6015.14,6127.57,300],["2018-07-10",6970.82,7195.68,6970.82,7195.68,400],["2018-07-11",7643.44,7643.44,7643.44,7643.44,200],["2018-07-12",7951.64,7951.64,7951.64,7951.64,100],["2018-07-13",7951.64,7951.64,7951.64,7951.64,0],["2018-07-16",6842.11,6842.11,6842.11,6842.11,100],["2018-07-17",7335.24,7335.24,7335.24,7335.24,100],["2018-07-18",7335.24,7335.24,7335.24,7335.24,0],["2018-07-19",7335.24,7335.24,7335.24,7335.24,0],["2018-07-20",7335.24,7335.24,7335.24,7335.24,0],["2018-07-23",6472.27,6472.27,6472.27,6472.27,100],["2018-07-24",7211.95,7211.95,7211.95,7211.95,100],["2018-07-25",7211.95,7211.95,7211.95,7211.95,0],["2018-07-26",7211.95,7211.95,7211.95,7211.95,0],["2018-07-27",7581.8,7581.8,7581.8,7581.8,100],["2018-07-30",6657.19,6657.19,6657.19,6657.19,100],["2018-07-31",6657.19,6657.19,6657.19,6657.19,561348],["2018-08-01",7396.88,7396.88,7396.88,7396.88,100],["2018-08-02",6718.83,7458.52,6718.83,7458.52,200],["2018-08-03",6780.47,6780.47,6780.47,6780.47,100],["2018-08-06",7211.95,7211.95,7211.95,7211.95,100],["2018-08-07",7211.95,7211.95,7211.95,7211.95,0],["2018-08-08",7211.95,7211.95,7211.95,7211.95,0],["2018-08-09",7211.95,7211.95,7211.95,7211.95,100],["2018-08-10",7211.95,7211.95,7211.95,7211.95,0],["2018-08-13",7211.95,7211.95,7211.95,7211.95,0],["2018-08-14",6595.55,6595.55,6595.55,6595.55,100],["2018-08-15",6595.55,6595.55,6595.55,6595.55,0],["2018-08-16",7211.95,7211.95,7211.95,7211.95,100],["2018-08-17",7211.95,7211.95,7211.95,7211.95,0],["2018-08-20",7211.95,7211.95,7211.95,7211.95,0],["2018-08-21",7396.88,7396.88,7396.88,7396.88,100],["2018-08-22",8013.28,8013.28,8013.28,8013.28,100],["2018-08-23",8013.28,8013.28,8013.28,8013.28,0],["2018-08-24",8013.28,8013.28,8013.28,8013.28,0],["2018-08-27",8013.28,8013.28,8013.28,8013.28,0],["2018-08-28",8013.28,8013.28,8013.28,8013.28,0],["2018-08-29",8013.28,8013.28,8013.28,8013.28,0],["2018-08-30",8013.28,8013.28,8013.28,8013.28,0],["2018-08-31",8013.28,8013.28,8013.28,8013.28,0],["2018-09-04",8013.28,8013.28,8013.28,8013.28,0],["2018-09-05",7396.88,7396.88,7396.88,7396.88,500],["2018-09-06",7396.88,7396.88,7396.88,7396.88,0],["2018-09-07",7396.88,7396.88,7396.88,7396.88,0],["2018-09-10",7396.88,7396.88,7396.88,7396.88,0],["2018-09-11",7396.88,7396.88,7396.88,7396.88,0],["2018-09-12",7396.88,7396.88,7396.88,7396.88,0],["2018-09-13",7396.88,7396.88,7396.88,7396.88,0],["2018-09-14",7396.88,7396.88,7396.88,7396.88,0],["2018-09-17",7396.88,7396.88,7396.88,7396.88,0],["2018-09-18",7396.88,7396.88,7396.88,7396.88,0],["2018-09-19",6780.47,6780.47,6780.47,6780.47,500],["2018-09-20",6780.47,6780.47,6780.47,6780.47,0],["2018-09-21",7150.31,7150.31,7150.31,7150.31,100],["2018-09-24",7150.31,7150.31,7150.31,7150.31,0],["2018-09-25",7643.44,7643.44,7643.44,7643.44,100],["2018-09-26",7643.44,7643.44,7643.44,7643.44,0],["2018-09-27",7643.44,7643.44,7643.44,7643.44,0],["2018-09-28",7643.44,7643.44,7643.44,7643.44,0],["2018-10-01",7643.44,7643.44,7643.44,7643.44,0],["2018-10-02",7643.44,7643.44,7643.44,7643.44,0],["2018-10-03",7643.44,7643.44,7643.44,7643.44,0],["2018-10-04",7643.44,7643.44,7643.44,7643.44,0],["2018-10-05",7643.44,7643.44,7643.44,7643.44,0],["2018-10-08",7643.44,7643.44,7643.44,7643.44,0],["2018-10-09",6965.39,6965.39,6780.47,6780.47,2000],["2018-10-10",7273.6,7273.6,7273.6,7273.6,100],["2018-10-11",7273.6,7273.6,7273.6,7273.6,0],["2018-10-12",6410.63,6410.63,6410.63,6410.63,1000],["2018-10-15",7027.03,7027.03,7027.03,7027.03,100],["2018-10-16",7027.03,7027.03,7027.03,7027.03,0],["2018-10-17",7027.03,7027.03,7027.03,7027.03,0],["2018-10-18",7027.03,7027.03,7027.03,7027.03,0],["2018-10-19",7027.03,7027.03,7027.03,7027.03,0],["2018-10-22",7027.03,7027.03,7027.03,7027.03,0],["2018-10-23",7027.03,7027.03,7027.03,7027.03,0],["2018-10-24",6472.27,6472.27,6472.27,6472.27,200],["2018-10-25",6472.27,6472.27,6472.27,6472.27,0],["2018-10-26",6472.27,6472.27,6472.27,6472.27,0],["2018-10-29",6472.27,6472.27,6472.27,6472.27,0],["2018-10-30",6040.78,6040.78,6040.78,6040.78,4000],["2018-10-31",6718.83,6718.83,6718.83,6718.83,100],["2018-11-01",6903.75,6903.75,6903.75,6903.75,100],["2018-11-02",7088.67,7088.67,7088.67,7088.67,100],["2018-11-05",7088.67,7088.67,7088.67,7088.67,0],["2018-11-06",7088.67,7088.67,7088.67,7088.67,0],["2018-11-07",7088.67,7088.67,7088.67,7088.67,0],["2018-11-08",7088.67,7088.67,7088.67,7088.67,0],["2018-11-09",7088.67,7088.67,7088.67,7088.67,0],["2018-11-12",7088.67,7088.67,7088.67,7088.67,0],["2018-11-13",7088.67,7088.67,7088.67,7088.67,0],["2018-11-14",7088.67,7088.67,7088.67,7088.67,0],["2018-11-15",7088.67,7088.67,7088.67,7088.67,0],["2018-11-16",7088.67,7088.67,7088.67,7088.67,0],["2018-11-19",7088.67,7088.67,7088.67,7088.67,0],["2018-11-20",7088.67,7088.67,7088.67,7088.67,0],["2018-11-21",7088.67,7088.67,7088.67,7088.67,0],["2018-11-22",7088.67,7088.67,7088.67,7088.67,0],["2018-11-23",7890.0,7890.0,6287.35,6287.35,500],["2018-11-26",7458.52,7458.52,7458.52,7458.52,100],["2018-11-27",7458.52,7458.52,7458.52,7458.52,0],["2018-11-28",7643.44,7643.44,7643.44,7643.44,100],["2018-11-29",8074.92,8074.92,8074.92,8074.92,100],["2018-11-30",8259.85,8259.85,8259.85,8259.85,100],["2018-12-03",8506.41,8506.41,8506.41,8506.41,100],["2018-12-04",8506.41,8506.41,8506.41,8506.41,0],["2018-12-05",8506.41,8506.41,8506.41,8506.41,0],["2018-12-06",8506.41,8506.41,8506.41,8506.41,0],["2018-12-07",9615.94,9615.94,9615.94,9615.94,100],["2018-12-10",9615.94,9615.94,9615.94,9615.94,0],["2018-12-11",10540.55,10540.55,10540.55,10540.55,100],["2018-12-12",10540.55,10540.55,10540.55,10540.55,0],["2018-12-13",10540.55,10540.55,10540.55,10540.55,0],["2018-12-14",10540.55,10540.55,10540.55,10540.55,0],["2018-12-17",10540.55,10540.55,10540.55,10540.55,0],["2018-12-18",10540.55,10540.55,10540.55,10540.55,0],["2018-12-19",10540.55,10540.55,10540.55,10540.55,0],["2018-12-20",10540.55,10540.55,10540.55,10540.55,0],["2018-12-21",10540.55,10540.55,10540.55,10540.55,0],["2018-12-24",10540.55,10540.55,10540.55,10540.55,0],["2018-12-25",10540.55,10540.55,10540.55,10540.55,0],["2018-12-26",10540.55,10540.55,10540.55,10540.55,0],["2018-12-27",10540.55,10540.55,10540.55,10540.55,0],["2018-12-28",10540.55,10540.55,10540.55,10540.55,0],["2019-01-02",9061.17,9061.17,8999.53,8999.53,1200],["2019-01-03",10047.42,10047.42,7705.08,7705.08,200],["2019-01-04",8876.25,8876.25,8876.25,8876.25,0],["2019-01-07",7581.8,7581.8,7581.8,7581.8,100],["2019-01-08",6533.91,6533.91,6472.27,6472.27,2400],["2019-01-09",7088.67,7088.67,7088.67,7088.67,100],["2019-01-10",6472.27,6472.27,6472.27,6472.27,2000],["2019-01-11",7088.67,7088.67,7088.67,7088.67,100],["2019-01-14",7088.67,7088.67,7088.67,7088.67,0],["2019-01-15",7088.67,7088.67,7088.67,7088.67,0],["2019-01-16",7088.67,7088.67,7088.67,7088.67,0],["2019-01-17",7088.67,7088.67,7088.67,7088.67,0],["2019-01-18",7088.67,7088.67,7088.67,7088.67,0],["2019-01-21",7088.67,7088.67,7088.67,7088.67,0],["2019-01-22",6657.19,6657.19,6164.06,6164.06,600],["2019-01-23",6348.99,6718.83,6348.99,6718.83,300],["2019-01-24",6410.63,6410.63,6410.63,6410.63,100],["2019-01-25",6410.63,6410.63,6410.63,6410.63,0],["2019-01-28",6903.75,6903.75,6903.75,6903.75,100],["2019-01-29",6903.75,6903.75,6903.75,6903.75,0],["2019-01-30",7396.88,7396.88,7396.88,7396.88,100],["2019-01-31",6657.19,6657.19,6657.19,6657.19,300],["2019-02-01",6472.27,6472.27,6472.27,6472.27,500],["2019-02-11",6718.83,6718.83,6718.83,6718.83,300],["2019-02-12",6842.11,6842.11,6842.11,6842.11,100],["2019-02-13",7451.8,7451.8,7451.8,7451.8,100],["2019-02-14",8061.5,8061.5,8061.5,8061.5,100],["2019-02-15",8264.73,8264.73,8264.73,8264.73,100],["2019-02-18",8264.73,8264.73,8264.73,8264.73,0],["2019-02-19",8535.7,8535.7,7316.32,7316.32,200],["2019-02-20",7926.01,7926.01,7926.01,7926.01,0],["2019-02-21",7180.83,7248.57,7180.83,7248.57,300],["2019-02-22",7248.57,7248.57,7248.57,7248.57,0],["2019-02-25",8061.5,8061.5,8061.5,8061.5,100],["2019-02-26",7316.32,7316.32,7316.32,7316.32,100],["2019-02-27",7316.32,7316.32,7316.32,7316.32,200],["2019-02-28",6977.6,7113.09,6977.6,7113.09,3700],["2019-03-01",6977.6,6977.6,6977.6,6977.6,0],["2019-03-04",7316.32,7316.32,7316.32,7316.32,1000],["2019-03-05",7655.04,7655.04,7655.04,7655.04,100],["2019-03-06",7655.04,7655.04,7655.04,7655.04,0],["2019-03-07",7384.06,7384.06,7384.06,7384.06,1000],["2019-03-08",7790.52,7790.52,7790.52,7790.52,100],["2019-03-11",8129.24,8129.24,8129.24,8129.24,100],["2019-03-12",8196.98,8196.98,8196.98,8196.98,100],["2019-03-13",8196.98,8196.98,8196.98,8196.98,0],["2019-03-14",8196.98,8196.98,8196.98,8196.98,0],["2019-03-15",8196.98,8196.98,8196.98,8196.98,0],["2019-03-18",8196.98,8196.98,8196.98,8196.98,0],["2019-03-19",8196.98,8196.98,8196.98,8196.98,0],["2019-03-20",7451.8,7451.8,7451.8,7451.8,2200],["2019-03-21",7451.8,7451.8,7451.8,7451.8,800],["2019-03-22",7384.06,7384.06,7384.06,7384.06,400],["2019-03-25",7451.8,7451.8,7384.06,7384.06,500],["2019-03-26",8400.22,8400.22,7384.06,7384.06,500],["2019-03-27",8535.7,8535.7,7451.8,7451.8,500],["2019-03-28",8061.5,8061.5,8061.5,8061.5,100],["2019-03-29",8671.19,8671.19,8671.19,8671.19,100],["2019-04-01",7519.55,7519.55,7451.8,7451.8,2200],["2019-04-02",7384.06,7384.06,7316.32,7384.06,9400],["2019-04-03",7384.06,7384.06,7384.06,7384.06,0],["2019-04-04",7384.06,7384.06,7384.06,7384.06,0],["2019-04-05",8061.5,8467.96,7451.8,7451.8,300],["2019-04-08",7993.75,7993.75,7993.75,7993.75,0],["2019-04-09",7993.75,7993.75,7993.75,7993.75,0],["2019-04-10",7993.75,7993.75,7993.75,7993.75,0],["2019-04-11",7248.57,7722.78,7248.57,7722.78,600],["2019-04-12",7451.8,7451.8,7451.8,7451.8,400],["2019-04-16",7790.52,7790.52,7790.52,7790.52,100],["2019-04-17",7790.52,7790.52,7790.52,7790.52,0],["2019-04-18",7790.52,7790.52,7790.52,7790.52,0],["2019-04-19",7790.52,7790.52,7790.52,7790.52,0],["2019-04-22",7790.52,7790.52,7790.52,7790.52,0],["2019-04-23",7790.52,7790.52,7790.52,7790.52,0],["2019-04-24",7790.52,7790.52,7790.52,7790.52,0],["2019-04-25",7790.52,7790.52,7790.52,7790.52,1000],["2019-04-26",7790.52,7790.52,7790.52,7790.52,0],["2019-05-02",7790.52,7790.52,7790.52,7790.52,0],["2019-05-03",7790.52,7790.52,7790.52,7790.52,0],["2019-05-06",7722.78,7722.78,7722.78,7722.78,100],["2019-05-07",7451.8,7451.8,7451.8,7451.8,900],["2019-05-08",7248.57,7248.57,7248.57,7248.57,200],["2019-05-09",8061.5,8061.5,8061.5,8061.5,100],["2019-05-10",7316.32,7316.32,7316.32,7316.32,1100],["2019-05-13",7316.32,7316.32,7316.32,7316.32,200],["2019-05-14",7316.32,7316.32,7316.32,7316.32,200],["2019-05-15",7316.32,7316.32,7316.32,7316.32,226640],["2019-05-16",7988.22,7988.22,7988.22,7988.22,100],["2019-05-17",7988.22,7988.22,7988.22,7988.22,0],["2019-05-20",7988.22,7988.22,7988.22,7988.22,224640],["2019-05-21",7988.22,7988.22,7988.22,7988.22,0],["2019-05-22",7988.22,7988.22,7988.22,7988.22,0],["2019-05-23",7988.22,7988.22,7988.22,7988.22,0],["2019-05-24",7465.63,7465.63,7092.35,7092.35,48000],["2019-05-27",7465.63,7465.63,7465.63,7465.63,0],["2019-05-28",7838.91,7838.91,7838.91,7838.91,100],["2019-05-29",8137.54,8137.54,8137.54,8137.54,100],["2019-05-30",7092.35,7092.35,7017.69,7017.69,1300],["2019-05-31",7092.35,7092.35,7092.35,7092.35,100],["2019-06-03",7092.35,7092.35,7092.35,7092.35,0],["2019-06-04",7092.35,7092.35,7092.35,7092.35,0],["2019-06-05",7092.35,7092.35,7092.35,7092.35,0],["2019-06-06",7017.69,7017.69,7017.69,7017.69,300],["2019-06-07",7017.69,7017.69,7017.69,7017.69,0],["2019-06-10",7017.69,7017.69,7017.69,7017.69,0],["2019-06-11",7017.69,7017.69,6943.04,6943.04,1000],["2019-06-12",7092.35,7092.35,7092.35,7092.35,100],["2019-06-13",7092.35,7092.35,7092.35,7092.35,0],["2019-06-14",7092.35,7092.35,7092.35,7092.35,0],["2019-06-17",6943.04,6943.04,6943.04,6943.04,1000],["2019-06-18",6943.04,6943.04,6943.04,6943.04,0],["2019-06-19",6943.04,6943.04,6943.04,6943.04,0],["2019-06-20",6943.04,6943.04,6943.04,6943.04,0],["2019-06-21",6943.04,6943.04,6943.04,6943.04,800],["2019-06-24",6943.04,6943.04,6943.04,6943.04,0],["2019-06-25",6943.04,6943.04,6943.04,6943.04,0],["2019-06-26",6943.04,6943.04,6943.04,6943.04,0],["2019-06-27",7092.35,7092.35,7092.35,7092.35,100],["2019-06-28",6719.07,6719.07,6719.07,6719.07,500],["2019-07-01",6719.07,6719.07,6719.07,6719.07,0],["2019-07-02",7017.69,7017.69,7017.69,7017.69,100],["2019-07-03",7017.69,7017.69,7017.69,7017.69,0],["2019-07-04",7017.69,7017.69,7017.69,7017.69,0],["2019-07-05",7988.22,7988.22,7988.22,7988.22,100],["2019-07-08",6793.72,8137.54,6793.72,6868.38,1500],["2019-07-09",6719.07,6719.07,6719.07,6719.07,1100],["2019-07-10",6719.07,6719.07,6719.07,6719.07,0],["2019-07-11",6719.07,6719.07,6719.07,6719.07,0],["2019-07-12",6719.07,6719.07,6719.07,6719.07,100],["2019-07-15",6719.07,6719.07,6719.07,6719.07,500],["2019-07-16",6719.07,6719.07,6719.07,6719.07,800],["2019-07-17",6719.07,6719.07,6719.07,6719.07,500],["2019-07-18",7316.32,7316.32,7316.32,7316.32,100],["2019-07-19",7092.35,7092.35,7092.35,7092.35,3000],["2019-07-22",7092.35,7092.35,7092.35,7092.35,0],["2019-07-23",7092.35,7092.35,7092.35,7092.35,0],["2019-07-24",7092.35,7092.35,7092.35,7092.35,0],["2019-07-25",7092.35,7092.35,7092.35,7092.35,0],["2019-07-26",6868.38,6868.38,6868.38,6868.38,200],["2019-07-29",7092.35,7092.35,7092.35,7092.35,100],["2019-07-30",7092.35,7092.35,7092.35,7092.35,0],["2019-07-31",7092.35,7092.35,7092.35,7092.35,0],["2019-08-01",7092.35,7092.35,7092.35,7092.35,0],["2019-08-02",6868.38,6868.38,6868.38,6868.38,900],["2019-08-05",6719.07,6719.07,6719.07,6719.07,1000],["2019-08-06",7241.66,7241.66,7241.66,7241.66,100],["2019-08-07",7241.66,7241.66,7241.66,7241.66,0],["2019-08-08",7241.66,7241.66,7241.66,7241.66,0],["2019-08-09",6271.13,6271.13,6271.13,6271.13,100],["2019-08-12",5524.57,5524.57,5524.57,5524.57,100],["2019-08-13",4852.66,5673.88,4852.66,5673.88,200],["2019-08-14",6047.16,6047.16,6047.16,6047.16,300],["2019-08-15",6271.13,6271.13,6271.13,6271.13,100],["2019-08-16",6719.07,6719.07,6719.07,6719.07,100],["2019-08-19",7241.66,7241.66,7241.66,7241.66,100],["2019-08-20",7689.6,7689.6,7689.6,7689.6,100],["2019-08-21",7689.6,7689.6,7689.6,7689.6,0],["2019-08-22",8212.19,8212.19,8212.19,8212.19,100],["2019-08-23",8212.19,8212.19,8212.19,8212.19,0],["2019-08-26",8585.47,8585.47,8585.47,8585.47,100],["2019-08-27",8585.47,8585.47,8585.47,8585.47,0],["2019-08-28",8884.1,8884.1,8884.1,8884.1,100],["2019-08-29",9406.69,9406.69,9406.69,9406.69,100],["2019-08-30",9406.69,9406.69,9406.69,9406.69,0],["2019-09-03",9406.69,9406.69,9406.69,9406.69,0],["2019-09-04",9406.69,9406.69,9406.69,9406.69,0],["2019-09-05",9406.69,9406.69,9406.69,9406.69,0],["2019-09-06",9406.69,9406.69,9406.69,9406.69,0],["2019-09-09",9406.69,9406.69,9406.69,9406.69,0],["2019-09-10",9406.69,9406.69,9406.69,9406.69,0],["2019-09-11",8212.19,9705.32,8212.19,9705.32,200],["2019-09-12",8958.76,8958.76,8958.76,8958.76,0],["2019-09-13",8958.76,8958.76,8958.76,8958.76,0],["2019-09-16",8958.76,8958.76,8958.76,8958.76,0],["2019-09-17",8958.76,8958.76,8958.76,8958.76,0],["2019-09-18",8958.76,8958.76,8958.76,8958.76,0],["2019-09-19",8958.76,8958.76,8958.76,8958.76,0],["2019-09-20",8958.76,8958.76,8958.76,8958.76,0],["2019-09-23",8958.76,8958.76,8958.76,8958.76,0],["2019-09-24",8958.76,8958.76,8958.76,8958.76,0],["2019-09-25",8958.76,8958.76,8958.76,8958.76,0],["2019-09-26",8958.76,8958.76,8958.76,8958.76,0],["2019-09-27",8958.76,8958.76,8958.76,8958.76,0],["2019-09-30",8958.76,8958.76,8958.76,8958.76,0],["2019-10-01",8958.76,8958.76,8958.76,8958.76,0],["2019-10-02",8958.76,8958.76,8958.76,8958.76,0],["2019-10-03",8958.76,8958.76,8958.76,8958.76,0],["2019-10-04",8958.76,8958.76,8958.76,8958.76,0],["2019-10-07",8958.76,8958.76,8958.76,8958.76,0],["2019-10-08",8958.76,8958.76,8958.76,8958.76,29431],["2019-10-09",8958.76,8958.76,8958.76,8958.76,0],["2019-10-10",8958.76,8958.76,8958.76,8958.76,0],["2019-10-11",8958.76,8958.76,8958.76,8958.76,0],["2019-10-14",8958.76,8958.76,8958.76,8958.76,0],["2019-10-15",8958.76,8958.76,8958.76,8958.76,0],["2019-10-16",8958.76,8958.76,8958.76,8958.76,0],["2019-10-17",7614.94,7614.94,7614.94,7614.94,100],["2019-10-18",7614.94,7614.94,7614.94,7614.94,0],["2019-10-21",7614.94,7614.94,7614.94,7614.94,0],["2019-10-22",7614.94,7614.94,7614.94,7614.94,0],["2019-10-23",7614.94,7614.94,7614.94,7614.94,0],["2019-10-24",7614.94,7614.94,7614.94,7614.94,0],["2019-10-25",7614.94,7614.94,7614.94,7614.94,0],["2019-10-28",7614.94,7614.94,7614.94,7614.94,0],["2019-10-29",7614.94,7614.94,7614.94,7614.94,0],["2019-10-30",7614.94,7614.94,7614.94,7614.94,0],["2019-10-31",7614.94,7614.94,7614.94,7614.94,0],["2019-11-01",6495.1,6495.1,6495.1,6495.1,900],["2019-11-04",6495.1,6495.1,6495.1,6495.1,0],["2019-11-05",6345.78,6345.78,6345.78,6345.78,100],["2019-11-06",6345.78,6345.78,6345.78,6345.78,0],["2019-11-07",5972.5,5972.5,5972.5,5972.5,36000],["2019-11-08",6047.16,6047.16,6047.16,6047.16,200],["2019-11-11",6047.16,6047.16,6047.16,6047.16,0],["2019-11-12",5972.5,5972.5,5151.28,5151.28,3000],["2019-11-13",5748.53,5748.53,5748.53,5748.53,100],["2019-11-14",5151.28,5151.28,5151.28,5151.28,100],["2019-11-15",5673.88,5673.88,5225.94,5225.94,400],["2019-11-18",5524.57,5524.57,5524.57,5524.57,100],["2019-11-19",5524.57,5524.57,5524.57,5524.57,300],["2019-11-20",5524.57,5524.57,5524.57,5524.57,100],["2019-11-21",5524.57,5524.57,5524.57,5524.57,0],["2019-11-22",5524.57,5524.57,5524.57,5524.57,0],["2019-11-25",5524.57,5524.57,5524.57,5524.57,100],["2019-11-26",5524.57,5524.57,5524.57,5524.57,0],["2019-11-27",6271.13,6271.13,6271.13,6271.13,5400],["2019-11-28",5599.22,5599.22,5599.22,5599.22,100],["2019-11-29",6121.82,6271.13,6121.82,6271.13,10000],["2019-12-02",5375.25,7092.35,5375.25,7092.35,300],["2019-12-03",6121.82,6196.47,6121.82,6196.47,4100],["2019-12-04",6121.82,6121.82,6121.82,6121.82,0],["2019-12-05",6196.47,6196.47,6196.47,6196.47,5000],["2019-12-06",6196.47,6196.47,6196.47,6196.47,10000],["2019-12-09",5599.22,5599.22,5599.22,5599.22,100],["2019-12-10",5972.5,5972.5,5972.5,5972.5,1000],["2019-12-11",6719.07,6719.07,6719.07,6719.07,100],["2019-12-12",6719.07,6719.07,6719.07,6719.07,0],["2019-12-13",5748.53,5748.53,5748.53,5748.53,100],["2019-12-16",5748.53,5748.53,5748.53,5748.53,0],["2019-12-17",5897.85,5897.85,5897.85,5897.85,100],["2019-12-18",5300.6,5300.6,5300.6,5300.6,100],["2019-12-19",6047.16,6047.16,6047.16,6047.16,3000],["2019-12-20",6196.47,6196.47,6196.47,6196.47,5000],["2019-12-23",6196.47,6196.47,6196.47,6196.47,0],["2019-12-24",6196.47,6196.47,6196.47,6196.47,0],["2019-12-25",6196.47,6196.47,6196.47,6196.47,0],["2019-12-26",6196.47,6196.47,6196.47,6196.47,0],["2019-12-27",6196.47,6196.47,6196.47,6196.47,0],["2019-12-30",5972.5,5972.5,5972.5,5972.5,2800],["2019-12-31",5972.5,5972.5,5972.5,5972.5,0],["2020-01-02",5972.5,5972.5,5972.5,5972.5,0],["2020-01-03",5897.85,5897.85,5897.85,5897.85,5000],["2020-01-06",5897.85,5897.85,5897.85,5897.85,0],["2020-01-07",5972.5,5972.5,5897.85,5897.85,6100],["2020-01-08",5897.85,5897.85,5897.85,5897.85,0],["2020-01-09",5897.85,5897.85,5897.85,5897.85,0],["2020-01-10",5897.85,5897.85,5897.85,5897.85,0],["2020-01-13",5897.85,5897.85,5897.85,5897.85,0],["2020-01-14",5897.85,5897.85,5897.85,5897.85,0],["2020-01-15",5897.85,5897.85,5897.85,5897.85,0],["2020-01-16",6047.16,6047.16,6047.16,6047.16,100],["2020-01-17",5823.19,5823.19,5823.19,5823.19,100],["2020-01-20",5823.19,5823.19,5823.19,5823.19,0],["2020-01-21",5823.19,5823.19,5823.19,5823.19,0],["2020-01-22",5823.19,5823.19,5823.19,5823.19,0],["2020-01-30",5823.19,5823.19,5823.19,5823.19,0],["2020-01-31",5823.19,5823.19,5823.19,5823.19,0],["2020-02-03",5823.19,5823.19,5823.19,5823.19,0],["2020-02-04",6196.47,6196.47,6121.82,6121.82,3800],["2020-02-05",6121.82,6121.82,6121.82,6121.82,0],["2020-02-06",6121.82,6121.82,6121.82,6121.82,0],["2020-02-07",6121.82,6121.82,6121.82,6121.82,0],["2020-02-10",6121.82,6121.82,6121.82,6121.82,0],["2020-02-11",5375.25,5972.5,5375.25,5972.5,3500],["2020-02-12",5972.5,5972.5,5972.5,5972.5,0],["2020-02-13",5972.5,5972.5,5972.5,5972.5,0],["2020-02-14",5972.5,5972.5,5972.5,5972.5,0],["2020-02-17",5972.5,5972.5,5972.5,5972.5,0],["2020-02-18",5897.85,5897.85,5897.85,5897.85,2000],["2020-02-19",5897.85,5897.85,5897.85,5897.85,0],["2020-02-20",5897.85,5897.85,5897.85,5897.85,3200],["2020-02-21",5897.85,5897.85,5897.85,5897.85,0],["2020-02-24",5897.85,5897.85,5897.85,5897.85,0],["2020-02-25",5897.85,5897.85,5897.85,5897.85,0],["2020-02-26",5823.19,5823.19,5823.19,5823.19,3400],["2020-02-27",5972.5,5972.5,5972.5,5972.5,100],["2020-02-28",5972.5,5972.5,5972.5,5972.5,0],["2020-03-02",5972.5,5972.5,5972.5,5972.5,0],["2020-03-03",5972.5,5972.5,5972.5,5972.5,0],["2020-03-04",6047.16,6047.16,6047.16,6047.16,100],["2020-03-05",6047.16,6047.16,6047.16,6047.16,0],["2020-03-06",6047.16,6047.16,6047.16,6047.16,0],["2020-03-09",6047.16,6047.16,6047.16,6047.16,0],["2020-03-10",5748.53,5748.53,5748.53,5748.53,200],["2020-03-11",6047.16,6047.16,5599.22,5599.22,3100],["2020-03-12",5524.57,6047.16,5524.57,6047.16,200],["2020-03-13",5823.19,5823.19,5823.19,5823.19,0],["2020-03-16",5823.19,5823.19,5823.19,5823.19,0],["2020-03-17",5823.19,5823.19,5823.19,5823.19,0],["2020-03-18",5823.19,5823.19,5823.19,5823.19,0],["2020-03-19",5823.19,5823.19,5823.19,5823.19,0],["2020-03-20",5823.19,5823.19,5823.19,5823.19,0],["2020-03-23",5823.19,5823.19,5823.19,5823.19,0],["2020-03-24",5823.19,5823.19,5823.19,5823.19,0],["2020-03-25",6047.16,6047.16,6047.16,6047.16,100],["2020-03-26",6047.16,6047.16,6047.16,6047.16,0],["2020-03-27",6047.16,6047.16,6047.16,6047.16,0],["2020-03-30",6047.16,6047.16,6047.16,6047.16,0],["2020-03-31",6047.16,6047.16,6047.16,6047.16,0],["2020-04-01",5225.94,5225.94,5225.94,5225.94,800],["2020-04-03",5225.94,5225.94,5225.94,5225.94,0],["2020-04-06",5225.94,5225.94,5225.94,5225.94,0],["2020-04-07",5225.94,5225.94,5225.94,5225.94,0],["2020-04-08",5225.94,5225.94,5225.94,5225.94,0],["2020-04-09",5225.94,5225.94,5225.94,5225.94,0],["2020-04-10",5225.94,5225.94,5225.94,5225.94,200],["2020-04-13",5225.94,5225.94,5225.94,5225.94,800],["2020-04-14",5225.94,5225.94,5225.94,5225.94,0],["2020-04-15",5225.94,5225.94,5225.94,5225.94,1500],["2020-04-16",5225.94,5225.94,5225.94,5225.94,0],["2020-04-17",5225.94,5225.94,5225.94,5225.94,0],["2020-04-20",5897.85,5897.85,5897.85,5897.85,100],["2020-04-21",6345.78,6345.78,6271.13,6345.78,1000],["2020-04-22",6271.13,7241.66,6271.13,7241.66,2100],["2020-04-23",6569.75,6569.75,6569.75,6569.75,100],["2020-04-24",6569.75,6569.75,6569.75,6569.75,0],["2020-04-27",6569.75,6569.75,6569.75,6569.75,0],["2020-04-28",6569.75,6569.75,6569.75,6569.75,0],["2020-04-29",6569.75,6569.75,6569.75,6569.75,0],["2020-05-04",6569.75,6569.75,6569.75,6569.75,0],["2020-05-05",5599.22,5599.22,5599.22,5599.22,1000],["2020-05-06",5599.22,5599.22,5599.22,5599.22,0],["2020-05-07",6271.13,6271.13,6271.13,6271.13,100],["2020-05-08",5823.19,5823.19,5375.25,5375.25,2200],["2020-05-11",5449.91,5449.91,5449.91,5449.91,0],["2020-05-12",5823.19,5823.19,5823.19,5823.19,100],["2020-05-13",5823.19,5823.19,5823.19,5823.19,0],["2020-05-14",5823.19,5823.19,5823.19,5823.19,0],["2020-05-15",5748.53,5748.53,5748.53,5748.53,100],["2020-05-18",5748.53,5748.53,5748.53,5748.53,0],["2020-05-19",5300.6,5300.6,5300.6,5300.6,800],["2020-05-20",5300.6,5300.6,5300.6,5300.6,0],["2020-05-21",5300.6,5300.6,5300.6,5300.6,0],["2020-05-22",5300.6,5300.6,5300.6,5300.6,0],["2020-05-25",5300.6,5599.22,5300.6,5449.91,10100],["2020-05-26",5449.91,5599.22,5449.91,5599.22,1100],["2020-05-27",5897.85,5897.85,5449.91,5449.91,5500],["2020-05-28",5375.25,5599.22,5375.25,5524.57,2100],["2020-05-29",5524.57,5524.57,5524.57,5524.57,0],["2020-06-01",5748.53,5748.53,5599.22,5599.22,3000],["2020-06-02",5673.88,5673.88,5673.88,5673.88,2500],["2020-06-03",5673.88,5673.88,5673.88,5673.88,100],["2020-06-04",6495.1,6495.1,6495.1,6495.1,100],["2020-06-05",5673.88,5673.88,5673.88,5673.88,3000],["2020-06-08",5972.5,5972.5,5748.53,5972.5,6100],["2020-06-09",5972.5,5972.5,5972.5,5972.5,1000],["2020-06-10",5972.5,5972.5,5972.5,5972.5,2900],["2020-06-11",6047.16,6047.16,6047.16,6047.16,1000],["2020-06-12",6047.16,6047.16,6047.16,6047.16,0],["2020-06-15",6047.16,6047.16,6047.16,6047.16,0],["2020-06-16",6047.16,6047.16,6047.16,6047.16,3000],["2020-06-17",6345.78,6345.78,6345.78,6345.78,2000],["2020-06-18",6345.78,6345.78,6345.78,6345.78,0],["2020-06-19",6345.78,6345.78,6345.78,6345.78,0],["2020-06-22",6345.78,6345.78,6345.78,6345.78,0],["2020-06-23",6345.78,6345.78,6345.78,6345.78,0],["2020-06-24",7241.66,7241.66,7241.66,7241.66,100],["2020-06-25",7241.66,7241.66,7241.66,7241.66,0],["2020-06-26",6719.07,6719.07,6719.07,6719.07,9000],["2020-06-29",6719.07,6719.07,6719.07,6719.07,0],["2020-06-30",6719.07,6719.07,6719.07,6719.07,0],["2020-07-01",6719.07,6719.07,6719.07,6719.07,0],["2020-07-02",6719.07,6719.07,6719.07,6719.07,0],["2020-07-03",6719.07,6719.07,6719.07,6719.07,0],["2020-07-06",6569.75,6569.75,6569.75,6569.75,10000],["2020-07-07",6719.07,6719.07,6719.07,6719.07,1400],["2020-07-08",6719.07,6719.07,6719.07,6719.07,6700],["2020-07-09",7689.6,7689.6,7689.6,7689.6,100],["2020-07-10",8809.44,8809.44,8809.44,8809.44,100],["2020-07-13",8212.19,8212.19,8212.19,8212.19,500],["2020-07-14",7092.35,8958.76,7092.35,8958.76,1100],["2020-07-15",7465.63,7465.63,7465.63,7465.63,100],["2020-07-16",7465.63,7465.63,7465.63,7465.63,600],["2020-07-17",6719.07,6719.07,6719.07,6719.07,1000],["2020-07-20",7465.63,7465.63,7465.63,7465.63,100],["2020-07-21",6345.78,6345.78,6345.78,6345.78,2500],["2020-07-22",5599.22,6719.07,5599.22,5972.5,1200],["2020-07-23",5972.5,5972.5,5972.5,5972.5,0],["2020-07-24",6868.38,6868.38,6868.38,6868.38,100],["2020-07-27",6868.38,6868.38,6868.38,6868.38,0],["2020-07-28",7689.6,7689.6,7689.6,7689.6,100],["2020-07-29",7689.6,7689.6,7689.6,7689.6,0],["2020-07-30",7689.6,7689.6,7689.6,7689.6,0],["2020-07-31",6719.07,6719.07,6719.07,6719.07,100],["2020-08-03",7465.63,7465.63,7465.63,7465.63,100],["2020-08-04",7838.91,7913.57,6719.07,6719.07,300],["2020-08-05",7465.63,7465.63,7465.63,7465.63,0],["2020-08-06",8212.19,8212.19,8212.19,8212.19,100],["2020-08-07",8212.19,8212.19,8212.19,8212.19,0],["2020-08-10",8212.19,8212.19,8212.19,8212.19,0],["2020-08-11",7092.35,7913.57,7092.35,7092.35,1800],["2020-08-12",7390.97,7390.97,7390.97,7390.97,0],["2020-08-13",7465.63,7465.63,7465.63,7465.63,100],["2020-08-14",7880.39,8295.14,7797.44,8295.14,2000],["2020-08-17",8875.8,8875.8,8875.8,8875.8,100],["2020-08-18",8875.8,8875.8,8875.8,8875.8,0],["2020-08-19",8875.8,8875.8,8875.8,8875.8,0],["2020-08-20",8875.8,8875.8,8875.8,8875.8,0],["2020-08-21",8875.8,8875.8,8875.8,8875.8,0],["2020-08-24",8875.8,8875.8,8875.8,8875.8,0],["2020-08-25",7548.58,7548.58,7548.58,7548.58,100],["2020-08-26",7963.34,7963.34,7963.34,7963.34,100],["2020-08-27",7963.34,7963.34,7963.34,7963.34,0],["2020-08-28",7963.34,7963.34,7963.34,7963.34,0],["2020-08-31",7963.34,7963.34,7963.34,7963.34,0],["2020-09-01",7963.34,7963.34,7963.34,7963.34,0],["2020-09-03",7963.34,7963.34,7963.34,7963.34,0],["2020-09-04",7963.34,7963.34,7963.34,7963.34,0],["2020-09-07",8295.14,8295.14,8295.14,8295.14,100],["2020-09-08",7465.63,7465.63,7465.63,7465.63,500],["2020-09-09",7880.39,7880.39,7880.39,7880.39,100],["2020-09-10",8295.14,8295.14,7465.63,7465.63,1200],["2020-09-11",7880.39,7880.39,7880.39,7880.39,100],["2020-09-14",7880.39,7880.39,7880.39,7880.39,0],["2020-09-15",8295.14,8295.14,8295.14,8295.14,100],["2020-09-16",8295.14,8295.14,8295.14,8295.14,0],["2020-09-17",8295.14,8295.14,8295.14,8295.14,0],["2020-09-18",8461.05,8461.05,8461.05,8461.05,100],["2020-09-21",7299.73,7299.73,7299.73,7299.73,10000],["2020-09-22",8295.14,8295.14,8295.14,8295.14,100],["2020-09-23",8295.14,8295.14,8295.14,8295.14,0],["2020-09-24",8295.14,8295.14,8295.14,8295.14,0],["2020-09-25",8295.14,8295.14,8295.14,8295.14,0],["2020-09-28",8295.14,8295.14,8295.14,8295.14,0],["2020-09-29",9539.42,9539.42,9539.42,9539.42,100],["2020-09-30",9539.42,9539.42,9539.42,9539.42,0],["2020-10-01",9539.42,9539.42,9539.42,9539.42,0],["2020-10-02",9539.42,9539.42,9539.42,9539.42,0],["2020-10-05",8295.14,8295.14,8295.14,8295.14,5700],["2020-10-06",8295.14,8295.14,8295.14,8295.14,0],["2020-10-07",8295.14,8295.14,8295.14,8295.14,0],["2020-10-08",8295.14,8295.14,8295.14,8295.14,0],["2020-10-09",8295.14,8295.14,8295.14,8295.14,0],["2020-10-12",8295.14,8295.14,8295.14,8295.14,0],["2020-10-13",8295.14,8295.14,8295.14,8295.14,0],["2020-10-14",7216.78,7216.78,7216.78,7216.78,100],["2020-10-15",8212.19,8212.19,8212.19,8212.19,100],["2020-10-16",7216.78,7216.78,7216.78,7216.78,1200],["2020-10-19",8295.14,8295.14,8295.14,8295.14,100],["2020-10-20",8709.9,8709.9,8709.9,8709.9,100],["2020-10-21",8709.9,8709.9,8709.9,8709.9,0],["2020-10-22",8709.9,8709.9,8709.9,8709.9,0],["2020-10-23",8709.9,8709.9,8709.9,8709.9,0],["2020-10-26",8709.9,8709.9,8709.9,8709.9,0],["2020-10-27",8709.9,8709.9,8709.9,8709.9,0],["2020-10-28",8295.14,8295.14,8295.14,8295.14,200],["2020-10-29",8295.14,8295.14,8295.14,8295.14,0],["2020-10-30",8295.14,8295.14,8295.14,8295.14,0],["2020-11-02",8295.14,8295.14,8295.14,8295.14,0],["2020-11-03",7216.78,7216.78,7216.78,7216.78,3200],["2020-11-04",7216.78,7216.78,7216.78,7216.78,500],["2020-11-05",8295.14,8295.14,8295.14,8295.14,100],["2020-11-06",8295.14,8295.14,8295.14,8295.14,0],["2020-11-09",8295.14,8295.14,8295.14,8295.14,0],["2020-11-10",8295.14,8295.14,8295.14,8295.14,0],["2020-11-11",8295.14,8295.14,8295.14,8295.14,0],["2020-11-12",8295.14,8295.14,8295.14,8295.14,0],["2020-11-13",8295.14,8295.14,8295.14,8295.14,0],["2020-11-16",8295.14,8295.14,8295.14,8295.14,0],["2020-11-17",8295.14,8295.14,8295.14,8295.14,0],["2020-11-18",8295.14,8295.14,8295.14,8295.14,0],["2020-11-19",8295.14,8461.05,8295.14,8461.05,19200],["2020-11-20",9539.42,9539.42,8295.14,8295.14,13200],["2020-11-23",8295.14,8295.14,8295.14,8295.14,1600],["2020-11-24",8378.1,8378.1,8295.14,8295.14,7500],["2020-11-25",7548.58,7548.58,7465.63,7465.63,5000],["2020-11-26",8626.95,8626.95,7714.48,7714.48,4900],["2020-11-27",7880.39,7880.39,7880.39,7880.39,5900],["2020-11-30",8212.19,8212.19,8212.19,8212.19,5000],["2020-12-01",7880.39,7880.39,7880.39,7880.39,100],["2020-12-02",7880.39,7880.39,7880.39,7880.39,0],["2020-12-03",7880.39,7880.39,7880.39,7880.39,0],["2020-12-04",7880.39,7880.39,7880.39,7880.39,0],["2020-12-07",7880.39,7880.39,7880.39,7880.39,0],["2020-12-08",7963.34,7963.34,7963.34,7963.34,1000],["2020-12-09",7963.34,7963.34,7963.34,7963.34,0],["2020-12-10",8212.19,8378.1,8212.19,8378.1,4900],["2020-12-11",8295.14,8295.14,8295.14,8295.14,0],["2020-12-14",8295.14,8295.14,8295.14,8295.14,18000],["2020-12-15",8295.14,8295.14,8295.14,8295.14,15000],["2020-12-16",8295.14,8295.14,8295.14,8295.14,0],["2020-12-17",8295.14,8295.14,8295.14,8295.14,100],["2020-12-18",7714.48,7714.48,7714.48,7714.48,100],["2020-12-21",6884.97,6884.97,6884.97,6884.97,100],["2020-12-22",6884.97,6884.97,6884.97,6884.97,0],["2020-12-23",7880.39,7880.39,6967.92,6967.92,300],["2020-12-24",7050.87,7050.87,6967.92,6967.92,500],["2020-12-25",7050.87,8046.29,7050.87,8046.29,900],["2020-12-28",8461.05,8544.0,8461.05,8544.0,16000],["2020-12-29",9124.66,9124.66,9124.66,9124.66,100],["2020-12-30",7880.39,7880.39,7880.39,7880.39,100],["2020-12-31",7880.39,7880.39,7880.39,7880.39,0],["2021-01-04",7880.39,7880.39,7880.39,7880.39,0],["2021-01-05",8295.14,8295.14,8295.14,8295.14,14800],["2021-01-06",8129.24,8212.19,8129.24,8212.19,2000],["2021-01-07",8295.14,8295.14,8295.14,8295.14,15000],["2021-01-08",8295.14,8295.14,8295.14,8295.14,5000],["2021-01-11",8295.14,8295.14,8295.14,8295.14,0],["2021-01-12",7963.34,8378.1,7880.39,8295.14,13000],["2021-01-13",8295.14,8295.14,8295.14,8295.14,0],["2021-01-14",8295.14,8295.14,8295.14,8295.14,0],["2021-01-15",8295.14,8295.14,8295.14,8295.14,0],["2021-01-18",8295.14,8295.14,8295.14,8295.14,100],["2021-01-19",8295.14,8295.14,8295.14,8295.14,0],["2021-01-20",7880.39,8461.05,7880.39,8461.05,9300],["2021-01-21",8295.14,8295.14,7880.39,7880.39,1200],["2021-01-22",7963.34,7963.34,7963.34,7963.34,3400],["2021-01-25",7963.34,7963.34,7963.34,7963.34,0],["2021-01-26",8129.24,8129.24,8129.24,8129.24,500],["2021-01-27",8129.24,8129.24,8129.24,8129.24,0],["2021-01-28",9290.56,9290.56,8129.24,8129.24,400],["2021-01-29",8461.05,8461.05,8461.05,8461.05,5000],["2021-02-01",8046.29,8046.29,7963.34,7963.34,1200],["2021-02-02",7963.34,7963.34,7963.34,7963.34,0],["2021-02-03",7963.34,7963.34,7963.34,7963.34,0],["2021-02-04",7963.34,7963.34,7963.34,7963.34,0],["2021-02-05",8046.29,8046.29,8046.29,8046.29,700],["2021-02-08",8295.14,8295.14,8295.14,8295.14,2400],["2021-02-09",8295.14,8295.14,8295.14,8295.14,0],["2021-02-17",8295.14,8295.14,8295.14,8295.14,200],["2021-02-18",8295.14,8295.14,8295.14,8295.14,3000],["2021-02-19",8295.14,8295.14,8295.14,8295.14,8500],["2021-02-22",8295.14,8295.14,8295.14,8295.14,0],["2021-02-23",8295.14,8295.14,8295.14,8295.14,2600],["2021-02-24",8295.14,8295.14,8295.14,8295.14,12200],["2021-02-25",8626.95,8626.95,8544.0,8544.0,1100],["2021-02-26",8295.14,8295.14,8295.14,8295.14,8200],["2021-03-01",8295.14,8295.14,8295.14,8295.14,0],["2021-03-02",8295.14,8461.05,7797.44,8461.05,25100],["2021-03-03",8295.14,8295.14,8295.14,8295.14,800],["2021-03-04",8295.14,8295.14,8295.14,8295.14,0],["2021-03-05",8295.14,8295.14,8295.14,8295.14,1000],["2021-03-08",8295.14,8461.05,8295.14,8461.05,19700],["2021-03-09",8378.1,8461.05,8378.1,8461.05,800],["2021-03-10",8461.05,8461.05,8461.05,8461.05,0],["2021-03-11",8709.9,8709.9,8295.14,8295.14,10200],["2021-03-12",8129.24,8129.24,8129.24,8129.24,700],["2021-03-15",8544.0,8709.9,8544.0,8709.9,771],["2021-03-16",8709.9,8958.76,8709.9,8958.76,4900],["2021-03-17",8792.85,8792.85,8792.85,8792.85,0],["2021-03-18",8295.14,8875.8,8295.14,8875.8,15500],["2021-03-19",8378.1,8378.1,8295.14,8295.14,13900],["2021-03-22",8461.05,8461.05,8461.05,8461.05,6200],["2021-03-23",8295.14,8295.14,8295.14,8295.14,400],["2021-03-24",8544.0,8544.0,8544.0,8544.0,1000],["2021-03-25",8544.0,8544.0,8544.0,8544.0,0],["2021-03-26",8544.0,8544.0,8544.0,8544.0,5000],["2021-03-29",8544.0,8544.0,8544.0,8544.0,0],["2021-03-30",8544.0,8544.0,8544.0,8544.0,0],["2021-03-31",8544.0,8544.0,8544.0,8544.0,0],["2021-04-01",8544.0,8544.0,8544.0,8544.0,0],["2021-04-02",8626.95,8626.95,8626.95,8626.95,100],["2021-04-05",8626.95,8626.95,8626.95,8626.95,0],["2021-04-06",8709.9,8709.9,8709.9,8709.9,10200],["2021-04-07",8378.1,8378.1,8378.1,8378.1,800],["2021-04-08",8378.1,8378.1,8378.1,8378.1,0],["2021-04-09",8626.95,8626.95,8626.95,8626.95,3100],["2021-04-12",8875.8,8875.8,8875.8,8875.8,8600],["2021-04-13",8875.8,8875.8,8875.8,8875.8,0],["2021-04-14",8875.8,8875.8,8875.8,8875.8,0],["2021-04-15",8875.8,8875.8,8875.8,8875.8,0],["2021-04-16",8875.8,8875.8,8875.8,8875.8,0],["2021-04-19",8875.8,8875.8,8875.8,8875.8,800],["2021-04-20",8875.8,8875.8,8875.8,8875.8,0],["2021-04-22",8875.8,8875.8,8875.8,8875.8,0],["2021-04-23",8461.05,8461.05,8461.05,8461.05,1000],["2021-04-26",8461.05,8461.05,8461.05,8461.05,0],["2021-04-27",8378.1,8709.9,8378.1,8709.9,11100],["2021-04-28",8544.0,8544.0,8544.0,8544.0,0],["2021-04-29",8544.0,8544.0,8544.0,8544.0,0],["2021-05-04",8544.0,8544.0,8544.0,8544.0,0],["2021-05-05",8544.0,8544.0,8544.0,8544.0,0],["2021-05-06",8544.0,8544.0,8544.0,8544.0,0],["2021-05-07",8544.0,8544.0,8544.0,8544.0,0],["2021-05-10",8544.0,8544.0,8544.0,8544.0,0],["2021-05-11",8544.0,8544.0,8544.0,8544.0,0],["2021-05-12",8544.0,8544.0,8544.0,8544.0,0],["2021-05-13",8544.0,8544.0,8544.0,8544.0,0],["2021-05-14",8544.0,8544.0,8544.0,8544.0,0],["2021-05-17",8544.0,8544.0,8544.0,8544.0,0],["2021-05-18",8544.0,8544.0,8544.0,8544.0,0],["2021-05-19",8544.0,8544.0,8544.0,8544.0,0],["2021-05-20",8544.0,8544.0,8544.0,8544.0,400],["2021-05-21",8709.9,9124.66,7299.73,7299.73,11700],["2021-05-24",7880.39,7880.39,7880.39,7880.39,700],["2021-05-25",7880.39,7880.39,7880.39,7880.39,0],["2021-05-26",7880.39,7880.39,7880.39,7880.39,0],["2021-05-27",7880.39,7880.39,7880.39,7880.39,0],["2021-05-28",7880.39,7880.39,7880.39,7880.39,0],["2021-05-31",8295.14,8295.14,8295.14,8295.14,1000],["2021-06-01",8295.14,8295.14,8295.14,8295.14,0],["2021-06-02",8295.14,8295.14,8295.14,8295.14,0],["2021-06-03",8709.9,8709.9,8709.9,8709.9,2000],["2021-06-04",8709.9,8709.9,8709.9,8709.9,0],["2021-06-07",8709.9,8709.9,8709.9,8709.9,0],["2021-06-08",8709.9,8709.9,8709.9,8709.9,0],["2021-06-09",8709.9,8709.9,8709.9,8709.9,0],["2021-06-10",8709.9,8709.9,8709.9,8709.9,0],["2021-06-11",8709.9,8709.9,8709.9,8709.9,0],["2021-06-14",7963.34,8709.9,7465.63,8709.9,20100],["2021-06-15",7714.48,7714.48,7714.48,7714.48,0],["2021-06-16",7714.48,7714.48,7714.48,7714.48,0],["2021-06-17",8295.14,8461.05,8295.14,8461.05,20000],["2021-06-18",8709.9,8709.9,8709.9,8709.9,10200],["2021-06-21",8295.14,8295.14,8295.14,8295.14,900],["2021-06-22",8295.14,8295.14,8295.14,8295.14,0],["2021-06-23",9124.66,9124.66,9124.66,9124.66,100],["2021-06-24",8295.14,8295.14,8295.14,8295.14,100],["2021-06-25",8295.14,8295.14,8295.14,8295.14,0],["2021-06-28",8295.14,8295.14,8295.14,8295.14,0],["2021-06-29",8295.14,8295.14,8295.14,8295.14,0],["2021-06-30",8295.14,8295.14,8295.14,8295.14,0],["2021-07-01",8295.14,8295.14,8295.14,8295.14,0],["2021-07-02",8212.19,8212.19,8046.29,8046.29,300],["2021-07-05",8129.24,8129.24,8129.24,8129.24,0],["2021-07-06",8129.24,8129.24,8129.24,8129.24,0],["2021-07-07",8046.29,8046.29,8046.29,8046.29,2000],["2021-07-08",8046.29,8046.29,8046.29,8046.29,0],["2021-07-09",8046.29,8046.29,8046.29,8046.29,0],["2021-07-12",8046.29,8046.29,8046.29,8046.29,0],["2021-07-13",8461.05,8461.05,8461.05,8461.05,1000],["2021-07-14",7963.34,8295.14,7963.34,8295.14,13100],["2021-07-15",8295.14,8295.14,8295.14,8295.14,37800],["2021-07-16",9124.66,9124.66,9124.66,9124.66,100],["2021-07-19",9373.51,9705.32,9373.51,9705.32,1500],["2021-07-20",9456.46,9456.46,9456.46,9456.46,0],["2021-07-21",9539.42,9539.42,8378.1,8378.1,10900],["2021-07-22",9456.46,9456.46,9456.46,9456.46,100],["2021-07-23",9456.46,9456.46,9456.46,9456.46,0],["2021-07-26",8295.14,8295.14,8295.14,8295.14,10000],["2021-07-27",8295.14,8295.14,8295.14,8295.14,0],["2021-07-28",8295.14,8295.14,8295.14,8295.14,0],["2021-07-29",8295.14,8295.14,8295.14,8295.14,0],["2021-07-30",8295.14,8295.14,8295.14,8295.14,0],["2021-08-02",8295.14,8295.14,8295.14,8295.14,0],["2021-08-03",8295.14,8295.14,8295.14,8295.14,0],["2021-08-04",8295.14,8295.14,8295.14,8295.14,0],["2021-08-05",8295.14,8295.14,8295.14,8295.14,0],["2021-08-06",8295.14,8295.14,8295.14,8295.14,0],["2021-08-09",8295.14,8295.14,8295.14,8295.14,0],["2021-08-10",8295.14,8295.14,8295.14,8295.14,0],["2021-08-11",8295.14,8295.14,8295.14,8295.14,0],["2021-08-12",8958.76,8958.76,8709.9,8709.9,13000],["2021-08-13",8709.9,8709.9,8709.9,8709.9,4000],["2021-08-16",8709.9,8709.9,8709.9,8709.9,0],["2021-08-17",9124.66,9124.66,9124.66,9124.66,10000],["2021-08-18",9124.66,9124.66,9124.66,9124.66,0],["2021-08-19",9124.66,9124.66,9124.66,9124.66,0],["2021-08-20",9124.66,9124.66,9124.66,9124.66,0],["2021-08-23",8875.8,8875.8,8792.85,8792.85,4000],["2021-08-24",8792.85,8792.85,8792.85,8792.85,3000],["2021-08-25",8792.85,8792.85,8792.85,8792.85,0],["2021-08-26",8958.76,8958.76,8958.76,8958.76,4000],["2021-08-27",8958.76,8958.76,8958.76,8958.76,7000],["2021-08-30",8958.76,8958.76,8958.76,8958.76,0],["2021-08-31",8958.76,8958.76,8958.76,8958.76,5000],["2021-09-01",8958.76,8958.76,8958.76,8958.76,1200],["2021-09-06",9373.51,9539.42,9373.51,9539.42,10200],["2021-09-07",8958.76,8958.76,8958.76,8958.76,7000],["2021-09-08",9539.42,9539.42,8958.76,8958.76,17000],["2021-09-09",9124.66,9622.37,9124.66,9622.37,2100],["2021-09-10",9207.61,9207.61,9207.61,9207.61,0],["2021-09-13",8958.76,9954.17,8958.76,9954.17,21000],["2021-09-14",9124.66,9124.66,9124.66,9124.66,3000],["2021-09-15",9124.66,9124.66,9124.66,9124.66,3000],["2021-09-16",9124.66,9124.66,9124.66,9124.66,1000],["2021-09-17",8875.8,9954.17,8875.8,9954.17,1200],["2021-09-20",9954.17,9954.17,9539.42,9539.42,5100],["2021-09-21",9539.42,10203.03,9539.42,10203.03,3200],["2021-09-22",10203.03,10451.88,10203.03,10451.88,12000],["2021-09-23",9124.66,9124.66,9124.66,9124.66,5400],["2021-09-24",10368.93,10451.88,10368.93,10451.88,11500],["2021-09-27",9954.17,9954.17,9954.17,9954.17,5000],["2021-09-28",9954.17,9954.17,9954.17,9954.17,3000],["2021-09-29",9954.17,9954.17,9954.17,9954.17,0],["2021-09-30",9954.17,9954.17,9954.17,9954.17,0],["2021-10-01",9954.17,9954.17,9954.17,9954.17,0],["2021-10-04",9290.56,9290.56,9290.56,9290.56,3000],["2021-10-05",9539.42,9539.42,9539.42,9539.42,2000],["2021-10-06",9622.37,9622.37,9622.37,9622.37,300],["2021-10-07",9954.17,9954.17,9954.17,9954.17,9400],["2021-10-08",9954.17,9954.17,9788.27,9954.17,8300],["2021-10-11",9954.17,9954.17,9954.17,9954.17,200],["2021-10-12",9954.17,9954.17,9954.17,9954.17,0],["2021-10-13",9954.17,9954.17,9954.17,9954.17,2000],["2021-10-14",9954.17,9954.17,9954.17,9954.17,1500],["2021-10-15",10037.12,10037.12,9954.17,9954.17,6700],["2021-10-18",9954.17,9954.17,9954.17,9954.17,3100],["2021-10-19",10368.93,10368.93,9954.17,9954.17,8200],["2021-10-20",9954.17,9954.17,9954.17,9954.17,6500],["2021-10-21",9954.17,9954.17,9954.17,9954.17,5000],["2021-10-22",9954.17,9954.17,9954.17,9954.17,200],["2021-10-25",9954.17,9954.17,9954.17,9954.17,13000],["2021-10-26",9954.17,9954.17,9954.17,9954.17,7000],["2021-10-27",9954.17,10037.12,9954.17,9954.17,19000],["2021-10-28",9954.17,10120.08,9954.17,10120.08,15000],["2021-10-29",9954.17,10037.12,9954.17,9954.17,16000],["2021-11-01",9954.17,9954.17,9954.17,9954.17,16000],["2021-11-02",9954.17,9954.17,9954.17,9954.17,9000],["2021-11-03",9954.17,9954.17,9954.17,9954.17,4000],["2021-11-04",9954.17,10037.12,9954.17,9954.17,10200],["2021-11-05",9954.17,10037.12,9954.17,10037.12,6500],["2021-11-08",9954.17,9954.17,9954.17,9954.17,5000],["2021-11-09",9954.17,9954.17,9954.17,9954.17,500],["2021-11-10",9954.17,9954.17,9954.17,9954.17,1400],["2021-11-11",9954.17,9954.17,9954.17,9954.17,1000],["2021-11-12",9954.17,11447.3,9954.17,11447.3,27100],["2021-11-15",12857.47,12857.47,12857.47,12857.47,700],["2021-11-16",13023.38,14765.36,13023.38,14765.36,5300],["2021-11-17",16341.43,16341.43,14599.45,14599.45,4700],["2021-11-18",16507.34,16507.34,16424.38,16424.38,380100],["2021-11-19",17834.56,18912.93,17834.56,18912.93,27300],["2021-11-22",20737.86,20737.86,20737.86,20737.86,100],["2021-11-23",20737.86,20737.86,20737.86,20737.86,0],["2021-11-24",20737.86,20737.86,20737.86,20737.86,0],["2021-11-25",20737.86,20737.86,20737.86,20737.86,0],["2021-11-26",20737.86,20737.86,20737.86,20737.86,0],["2021-11-29",17668.66,17668.66,17668.66,17668.66,900],["2021-11-30",15097.16,17668.66,15097.16,17585.7,300],["2021-12-01",16756.19,16756.19,16756.19,16756.19,0],["2021-12-02",16756.19,16756.19,16756.19,16756.19,0],["2021-12-03",14267.65,14433.55,14267.65,14433.55,900],["2021-12-06",16424.38,16424.38,12442.72,12442.72,1100],["2021-12-07",12774.52,12774.52,12774.52,12774.52,100],["2021-12-08",12774.52,12774.52,12774.52,12774.52,0],["2021-12-09",14101.74,14267.65,14101.74,14267.65,1100],["2021-12-10",14433.55,14433.55,14433.55,14433.55,500],["2021-12-13",14682.4,14682.4,14682.4,14682.4,1600],["2021-12-14",16590.29,16590.29,14682.4,14682.4,500],["2021-12-15",16656.27,16656.27,16656.27,16656.27,100],["2021-12-16",16656.27,16656.27,16656.27,16656.27,0],["2021-12-17",16656.27,16656.27,16656.27,16656.27,0],["2021-12-20",14201.66,14201.66,14201.66,14201.66,300],["2021-12-21",14201.66,14201.66,14201.66,14201.66,0],["2021-12-22",14201.66,14201.66,14201.66,14201.66,2000],["2021-12-23",14201.66,14201.66,14201.66,14201.66,0],["2021-12-24",14201.66,14201.66,14201.66,14201.66,0],["2021-12-27",14201.66,14201.66,14201.66,14201.66,0],["2021-12-28",14201.66,14201.66,14201.66,14201.66,0],["2021-12-29",14201.66,14201.66,14201.66,14201.66,0],["2021-12-30",15341.3,15779.63,15341.3,15779.63,6300],["2021-12-31",15253.64,15253.64,15253.64,15253.64,500],["2022-01-04",15253.64,15253.64,15253.64,15253.64,0],["2022-01-05",15253.64,15253.64,15253.64,15253.64,0],["2022-01-06",13149.69,13237.35,13149.69,13237.35,6300],["2022-01-07",13149.69,13588.01,13149.69,13588.01,3800],["2022-01-10",13412.68,13412.68,13412.68,13412.68,2000],["2022-01-11",14464.66,14464.66,14464.66,14464.66,600],["2022-01-12",14464.66,14464.66,14464.66,14464.66,0],["2022-01-13",14464.66,14464.66,14464.66,14464.66,0],["2022-01-14",14464.66,14464.66,14464.66,14464.66,0],["2022-01-17",14464.66,14464.66,14464.66,14464.66,0],["2022-01-18",14026.33,14026.33,13149.69,13149.69,2000],["2022-01-19",13588.01,13588.01,13588.01,13588.01,0],["2022-01-20",13588.01,13588.01,13588.01,13588.01,0],["2022-01-21",13588.01,13588.01,13588.01,13588.01,0],["2022-01-24",13588.01,13588.01,13588.01,13588.01,0],["2022-01-25",13588.01,13588.01,13588.01,13588.01,0],["2022-01-26",11834.72,11834.72,11659.39,11659.39,7400],["2022-01-27",11834.72,11834.72,11834.72,11834.72,0],["2022-01-28",11834.72,11834.72,11834.72,11834.72,0],["2022-02-07",11834.72,11834.72,11834.72,11834.72,0],["2022-02-08",11834.72,11834.72,11834.72,11834.72,0],["2022-02-09",11834.72,11834.72,11834.72,11834.72,0],["2022-02-10",11834.72,11834.72,11834.72,11834.72,0],["2022-02-11",11834.72,11834.72,11834.72,11834.72,0],["2022-02-14",11834.72,11834.72,11834.72,11834.72,0],["2022-02-15",11834.72,11834.72,11834.72,11834.72,0],["2022-02-16",11834.72,11834.72,11834.72,11834.72,0],["2022-02-17",11834.72,11834.72,11834.72,11834.72,0],["2022-02-18",12711.37,13588.01,12711.37,13588.01,3000],["2022-02-21",13412.68,13412.68,13412.68,13412.68,0],["2022-02-22",13237.35,13237.35,13237.35,13237.35,10800],["2022-02-23",13237.35,13237.35,13237.35,13237.35,0],["2022-02-24",13237.35,13237.35,13149.69,13149.69,7800],["2022-02-25",13149.69,13149.69,13149.69,13149.69,0],["2022-02-28",13149.69,13149.69,13149.69,13149.69,0],["2022-03-01",13149.69,13149.69,13149.69,13149.69,0],["2022-03-02",13237.35,13237.35,13237.35,13237.35,6100],["2022-03-03",13237.35,13237.35,13237.35,13237.35,1000],["2022-03-04",13237.35,13237.35,13237.35,13237.35,0],["2022-03-07",13237.35,13237.35,13237.35,13237.35,0],["2022-03-08",13237.35,13325.02,13237.35,13325.02,500],["2022-03-09",13237.35,13237.35,13237.35,13237.35,0],["2022-03-10",13237.35,13237.35,13237.35,13237.35,0],["2022-03-11",13237.35,13237.35,13237.35,13237.35,0],["2022-03-14",13237.35,13588.01,13237.35,13588.01,5100],["2022-03-15",13325.02,13325.02,13325.02,13325.02,0],["2022-03-16",13325.02,13325.02,13325.02,13325.02,0],["2022-03-17",13325.02,13325.02,13325.02,13325.02,100],["2022-03-18",13588.01,13588.01,13500.35,13588.01,2000],["2022-03-21",13588.01,13588.01,13588.01,13588.01,0],["2022-03-22",13588.01,13588.01,13588.01,13588.01,0],["2022-03-23",13588.01,13588.01,13588.01,13588.01,3000],["2022-03-24",13763.34,14902.98,13763.34,14902.98,1900],["2022-03-25",14289.33,14902.98,14289.33,14902.98,2200],["2022-03-28",13588.01,13588.01,13588.01,13588.01,500],["2022-03-29",13588.01,13588.01,13588.01,13588.01,0],["2022-03-30",13588.01,13588.01,13588.01,13588.01,100],["2022-03-31",12711.37,12711.37,12711.37,12711.37,100],["2022-04-01",13763.34,13763.34,13763.34,13763.34,1000],["2022-04-04",13763.34,13763.34,13763.34,13763.34,0],["2022-04-05",13763.34,13763.34,13763.34,13763.34,0],["2022-04-06",13588.01,13588.01,13588.01,13588.01,300],["2022-04-07",13588.01,13588.01,13588.01,13588.01,1000],["2022-04-08",13588.01,13588.01,13588.01,13588.01,0],["2022-04-12",13588.01,13588.01,13149.69,13149.69,600],["2022-04-13",12711.37,13412.68,12711.37,13412.68,1500],["2022-04-14",12799.03,12799.03,12799.03,12799.03,0],["2022-04-15",12799.03,12799.03,12799.03,12799.03,0],["2022-04-18",12799.03,12799.03,12799.03,12799.03,0],["2022-04-19",12799.03,12799.03,12799.03,12799.03,0],["2022-04-20",12799.03,12799.03,12799.03,12799.03,100],["2022-04-21",12273.04,12273.04,12273.04,12273.04,400],["2022-04-22",12273.04,12273.04,12273.04,12273.04,0],["2022-04-25",12273.04,12273.04,12273.04,12273.04,0],["2022-04-26",12273.04,12273.04,12273.04,12273.04,0],["2022-04-27",12273.04,12273.04,12273.04,12273.04,0],["2022-04-28",12273.04,12273.04,12273.04,12273.04,0],["2022-04-29",12273.04,12273.04,12273.04,12273.04,0],["2022-05-04",12273.04,12273.04,12273.04,12273.04,0],["2022-05-05",12273.04,12273.04,12273.04,12273.04,0],["2022-05-06",12273.04,12273.04,12273.04,12273.04,0],["2022-05-09",12273.04,12273.04,12273.04,12273.04,0],["2022-05-10",12273.04,12273.04,12273.04,12273.04,0],["2022-05-11",12273.04,12273.04,12273.04,12273.04,0],["2022-05-12",12273.04,12273.04,12273.04,12273.04,0],["2022-05-13",12273.04,12273.04,12273.04,12273.04,0],["2022-05-16",12273.04,12273.04,12273.04,12273.04,0],["2022-05-17",12273.04,12273.04,12273.04,12273.04,0],["2022-05-18",12273.04,12273.04,12273.04,12273.04,0],["2022-05-19",12273.04,12273.04,12273.04,12273.04,0],["2022-05-20",12273.04,12273.04,12273.04,12273.04,0],["2022-05-23",12273.04,12273.04,12273.04,12273.04,0],["2022-05-24",12273.04,12273.04,12273.04,12273.04,0],["2022-05-25",12273.04,12273.04,12273.04,12273.04,0],["2022-05-26",12273.04,12273.04,12273.04,12273.04,0],["2022-05-27",12273.04,12273.04,12273.04,12273.04,0],["2022-05-30",12273.04,12273.04,12273.04,12273.04,0],["2022-05-31",12273.04,12273.04,12273.04,12273.04,0],["2022-06-01",12273.04,12273.04,12273.04,12273.04,0],["2022-06-02",12273.04,12273.04,12273.04,12273.04,0],["2022-06-03",12273.04,12273.04,12273.04,12273.04,0],["2022-06-06",12273.04,12273.04,12273.04,12273.04,0],["2022-06-07",12273.04,12273.04,12273.04,12273.04,0],["2022-06-08",12711.37,12711.37,12711.37,12711.37,800],["2022-06-09",12711.37,12711.37,12711.37,12711.37,0],["2022-06-10",14201.66,14201.66,14201.66,14201.66,100],["2022-06-13",12097.71,12097.71,12097.71,12097.71,3000],["2022-06-14",12097.71,12097.71,12097.71,12097.71,0],["2022-06-15",12097.71,12097.71,12097.71,12097.71,0],["2022-06-16",12097.71,12097.71,12097.71,12097.71,0],["2022-06-17",12097.71,12097.71,12097.71,12097.71,0],["2022-06-20",12097.71,12097.71,12097.71,12097.71,0],["2022-06-21",12097.71,12097.71,12097.71,12097.71,0],["2022-06-22",12097.71,12097.71,12097.71,12097.71,0],["2022-06-23",12097.71,12097.71,12097.71,12097.71,0],["2022-06-24",12097.71,12097.71,12097.71,12097.71,0],["2022-06-27",13149.69,13149.69,13149.69,13149.69,2000],["2022-06-28",13149.69,13149.69,13149.69,13149.69,0],["2022-06-29",13149.69,13149.69,13149.69,13149.69,0],["2022-06-30",13149.69,14902.98,13062.02,14902.98,2100],["2022-07-01",13149.69,13149.69,13149.69,13149.69,0],["2022-07-04",13149.69,13149.69,13149.69,13149.69,0],["2022-07-05",14464.66,14464.66,14464.66,14464.66,100],["2022-07-06",14464.66,14464.66,14464.66,14464.66,0],["2022-07-07",14464.66,14464.66,14464.66,14464.66,0],["2022-07-08",14464.66,14464.66,14464.66,14464.66,0],["2022-07-11",14464.66,14464.66,14464.66,14464.66,0],["2022-07-12",14464.66,14464.66,14464.66,14464.66,0],["2022-07-13",14464.66,14464.66,14464.66,14464.66,0],["2022-07-14",14464.66,14464.66,14464.66,14464.66,0],["2022-07-15",14464.66,14464.66,14464.66,14464.66,0],["2022-07-18",14026.33,14464.66,14026.33,14464.66,500],["2022-07-19",14376.99,14376.99,14376.99,14376.99,0],["2022-07-20",14376.99,14376.99,14376.99,14376.99,0],["2022-07-21",14376.99,14376.99,14376.99,14376.99,0],["2022-07-22",14376.99,14376.99,14376.99,14376.99,0],["2022-07-25",14376.99,14376.99,14376.99,14376.99,0],["2022-07-26",12273.04,12273.04,12273.04,12273.04,1000],["2022-07-27",12273.04,12273.04,12273.04,12273.04,500],["2022-07-28",12273.04,12273.04,12273.04,12273.04,0],["2022-07-29",12273.04,12273.04,12273.04,12273.04,0],["2022-08-01",12273.04,12273.04,12273.04,12273.04,0],["2022-08-02",12273.04,12273.04,12273.04,12273.04,0],["2022-08-03",10519.75,10519.75,10519.75,10519.75,5100],["2022-08-04",10519.75,10519.75,10519.75,10519.75,0],["2022-08-05",9730.77,9730.77,9730.77,9730.77,300],["2022-08-08",9730.77,9730.77,9730.77,9730.77,0],["2022-08-09",9730.77,9730.77,9730.77,9730.77,0],["2022-08-10",9730.77,9730.77,9730.77,9730.77,0],["2022-08-11",9730.77,9730.77,9730.77,9730.77,0],["2022-08-12",9730.77,9730.77,9730.77,9730.77,0],["2022-08-15",8766.46,9818.43,8766.46,9818.43,600],["2022-08-16",9818.43,9818.43,9818.43,9818.43,100],["2022-08-17",10169.09,10169.09,10169.09,10169.09,100],["2022-08-18",10169.09,10169.09,10169.09,10169.09,0],["2022-08-19",10169.09,10169.09,10169.09,10169.09,0],["2022-08-22",10169.09,10169.09,10169.09,10169.09,0],["2022-08-23",10256.76,10256.76,10256.76,10256.76,100],["2022-08-24",9204.78,9204.78,9204.78,9204.78,3000],["2022-08-25",10519.75,10519.75,9906.1,9906.1,117800],["2022-08-26",9467.78,9467.78,9467.78,9467.78,3000],["2022-08-29",9643.1,9643.1,9643.1,9643.1,64800],["2022-08-30",9643.1,9643.1,9643.1,9643.1,60000],["2022-08-31",10519.75,10519.75,10519.75,10519.75,100],["2022-09-05",10256.76,10256.76,10256.76,10256.76,4700],["2022-09-06",10256.76,10256.76,10256.76,10256.76,500],["2022-09-07",10695.08,10958.07,10695.08,10958.07,66400],["2022-09-08",10519.75,10958.07,10519.75,10958.07,8900],["2022-09-09",10695.08,10695.08,10695.08,10695.08,0],["2022-09-12",11308.73,11308.73,11308.73,11308.73,1000],["2022-09-13",11308.73,11308.73,11308.73,11308.73,0],["2022-09-14",10958.07,10958.07,10958.07,10958.07,1000],["2022-09-15",10344.42,10344.42,10344.42,10344.42,10200],["2022-09-16",10344.42,10344.42,10344.42,10344.42,0],["2022-09-19",10344.42,10344.42,10344.42,10344.42,0],["2022-09-20",10344.42,10344.42,10344.42,10344.42,0],["2022-09-21",11396.4,11396.4,11396.4,11396.4,100],["2022-09-22",11396.4,11396.4,11396.4,11396.4,0],["2022-09-23",11396.4,11396.4,11396.4,11396.4,0],["2022-09-26",11396.4,11396.4,11396.4,11396.4,0],["2022-09-27",11396.4,11396.4,11396.4,11396.4,0],["2022-09-28",10432.09,10432.09,10432.09,10432.09,11500],["2022-09-29",11396.4,11396.4,11396.4,11396.4,100],["2022-09-30",10519.75,10519.75,10519.75,10519.75,5000],["2022-10-03",10519.75,10519.75,10519.75,10519.75,0],["2022-10-04",12097.71,12097.71,12097.71,12097.71,100],["2022-10-05",10344.42,10344.42,10344.42,10344.42,19300],["2022-10-06",9204.78,9204.78,9204.78,9204.78,1100],["2022-10-07",10519.75,10519.75,10519.75,10519.75,100],["2022-10-10",10958.07,11396.4,10958.07,11396.4,200],["2022-10-11",11221.07,11221.07,11221.07,11221.07,0],["2022-10-12",11221.07,11221.07,11221.07,11221.07,0],["2022-10-13",11221.07,11221.07,11221.07,11221.07,0],["2022-10-14",11221.07,11221.07,11221.07,11221.07,0],["2022-10-17",11221.07,11221.07,11221.07,11221.07,0],["2022-10-18",9643.1,9643.1,9643.1,9643.1,200],["2022-10-19",9643.1,9643.1,9643.1,9643.1,0],["2022-10-20",8240.47,8240.47,8240.47,8240.47,100],["2022-10-21",7013.17,7013.17,7013.17,7013.17,100],["2022-10-24",7013.17,7013.17,7013.17,7013.17,0],["2022-10-25",8065.14,8065.14,7100.83,7100.83,200],["2022-10-26",7626.82,7626.82,7626.82,7626.82,0],["2022-10-27",8766.46,8766.46,8766.46,8766.46,100],["2022-10-28",8766.46,8766.46,8766.46,8766.46,0],["2022-10-31",9643.1,9643.1,9643.1,9643.1,100],["2022-11-01",8240.47,8240.47,8240.47,8240.47,5000],["2022-11-02",7013.17,7889.81,7013.17,7889.81,56000],["2022-11-03",8065.14,8065.14,8065.14,8065.14,100],["2022-11-04",8065.14,8065.14,8065.14,8065.14,0],["2022-11-07",8065.14,8065.14,8065.14,8065.14,0],["2022-11-08",8065.14,8065.14,8065.14,8065.14,0],["2022-11-09",9204.78,9204.78,9204.78,9204.78,100],["2022-11-10",7889.81,7889.81,7889.81,7889.81,500],["2022-11-11",9029.45,9029.45,9029.45,9029.45,200],["2022-11-14",9029.45,9029.45,9029.45,9029.45,0],["2022-11-15",7714.48,7714.48,7714.48,7714.48,2000],["2022-11-16",8766.46,8766.46,8766.46,8766.46,100],["2022-11-17",8941.79,8941.79,8941.79,8941.79,100],["2022-11-18",8941.79,8941.79,8941.79,8941.79,0],["2022-11-21",9029.45,9029.45,9029.45,9029.45,100],["2022-11-22",9117.12,9117.12,9117.12,9117.12,100],["2022-11-23",9117.12,9117.12,9117.12,9117.12,0],["2022-11-24",9117.12,9117.12,9117.12,9117.12,0],["2022-11-25",9292.45,9292.45,9292.45,9292.45,100],["2022-11-28",9380.11,9380.11,8766.46,8766.46,1100],["2022-11-29",8941.79,8941.79,8941.79,8941.79,1000],["2022-11-30",9029.45,9117.12,9029.45,9117.12,200],["2022-12-01",9117.12,9204.78,9117.12,9204.78,1100],["2022-12-02",9204.78,9204.78,9204.78,9204.78,0],["2022-12-05",9292.45,9292.45,9292.45,9292.45,100],["2022-12-06",8854.12,8854.12,8854.12,8854.12,100],["2022-12-07",8854.12,8854.12,8854.12,8854.12,0],["2022-12-08",8591.13,8591.13,8591.13,8591.13,5000],["2022-12-09",7363.83,7626.82,7363.83,7539.15,600],["2022-12-12",7539.15,7539.15,7539.15,7539.15,0],["2022-12-13",8503.47,8503.47,8503.47,8503.47,200],["2022-12-14",8591.13,8678.79,8591.13,8678.79,300],["2022-12-15",8766.46,8766.46,8766.46,8766.46,100],["2022-12-16",8766.46,8766.46,8766.46,8766.46,0],["2022-12-19",7539.15,7889.81,7451.49,7889.81,2300],["2022-12-20",7539.15,7539.15,7539.15,7539.15,0],["2022-12-21",8503.47,8503.47,8503.47,8503.47,100],["2022-12-22",8503.47,8503.47,8503.47,8503.47,0],["2022-12-23",8503.47,8503.47,8503.47,8503.47,0],["2022-12-26",8503.47,8503.47,8503.47,8503.47,0],["2022-12-27",8503.47,8503.47,8503.47,8503.47,0],["2022-12-28",8503.47,8503.47,8503.47,8503.47,0],["2022-12-29",8503.47,8503.47,8503.47,8503.47,0],["2022-12-30",8766.46,8766.46,8766.46,8766.46,3000],["2023-01-03",8766.46,8766.46,8766.46,8766.46,0],["2023-01-04",7889.81,7889.81,7889.81,7889.81,3000],["2023-01-05",7889.81,7889.81,7889.81,7889.81,0],["2023-01-06",7889.81,7889.81,7889.81,7889.81,0],["2023-01-09",7889.81,7889.81,7889.81,7889.81,0],["2023-01-10",7889.81,7889.81,7889.81,7889.81,0],["2023-01-11",8941.79,8941.79,7889.81,7889.81,1100],["2023-01-12",9117.12,9117.12,9117.12,9117.12,100],["2023-01-13",9643.1,9643.1,9643.1,9643.1,100],["2023-01-16",9643.1,9643.1,9643.1,9643.1,0],["2023-01-17",9643.1,9643.1,9643.1,9643.1,0],["2023-01-18",9643.1,9643.1,9643.1,9643.1,0],["2023-01-19",8328.14,8328.14,8328.14,8328.14,400],["2023-01-27",9555.44,9555.44,9555.44,9555.44,100],["2023-01-30",8766.46,8766.46,8766.46,8766.46,4700],["2023-01-31",8766.46,8766.46,8766.46,8766.46,0],["2023-02-01",8766.46,8766.46,8766.46,8766.46,0],["2023-02-02",8854.12,8941.79,8854.12,8941.79,4300],["2023-02-03",8941.79,8941.79,8941.79,8941.79,4700],["2023-02-06",10256.76,10256.76,9643.1,9643.1,132200],["2023-02-07",9790.54,9790.54,9790.54,9790.54,400],["2023-02-08",9790.54,9790.54,9790.54,9790.54,0],["2023-02-09",9790.54,9790.54,9790.54,9790.54,0],["2023-02-10",9790.54,9790.54,9790.54,9790.54,0],["2023-02-13",9790.54,9790.54,9790.54,9790.54,0],["2023-02-14",9604.05,9604.05,8858.11,8858.11,500],["2023-02-15",9417.57,9417.57,9417.57,9417.57,0],["2023-02-16",9417.57,9417.57,9417.57,9417.57,0],["2023-02-17",10816.22,10816.22,10816.22,10816.22,100],["2023-02-20",10816.22,10816.22,10816.22,10816.22,0],["2023-02-21",10163.51,10163.51,10163.51,10163.51,100],["2023-02-22",10163.51,10163.51,10163.51,10163.51,0],["2023-02-23",10163.51,10163.51,10163.51,10163.51,0],["2023-02-24",9324.32,9324.32,9324.32,9324.32,1000],["2023-02-27",9324.32,9324.32,9324.32,9324.32,0],["2023-02-28",9324.32,9324.32,9324.32,9324.32,0],["2023-03-01",7925.68,7925.68,7925.68,7925.68,1000],["2023-03-02",6806.76,6806.76,6806.76,6806.76,278000],["2023-03-03",6340.54,6340.54,6340.54,6340.54,100],["2023-03-06",6340.54,6340.54,6340.54,6340.54,0],["2023-03-07",7272.97,7272.97,7272.97,7272.97,100],["2023-03-08",7272.97,7272.97,7272.97,7272.97,0],["2023-03-09",8298.65,8298.65,8298.65,8298.65,100],["2023-03-10",8298.65,8298.65,8298.65,8298.65,0],["2023-03-13",9510.81,9510.81,9510.81,9510.81,100],["2023-03-14",9510.81,9510.81,9510.81,9510.81,0],["2023-03-15",8858.11,8858.11,8858.11,8858.11,1000],["2023-03-16",9790.54,9790.54,9790.54,9790.54,100],["2023-03-17",9790.54,9790.54,9790.54,9790.54,0],["2023-03-20",9790.54,9790.54,9790.54,9790.54,0],["2023-03-21",9790.54,9790.54,9790.54,9790.54,0],["2023-03-22",9977.03,9977.03,9977.03,9977.03,100],["2023-03-23",10070.27,10070.27,10070.27,10070.27,100],["2023-03-24",10070.27,10070.27,10070.27,10070.27,0],["2023-03-27",10070.27,10070.27,10070.27,10070.27,0],["2023-03-28",10070.27,10070.27,10070.27,10070.27,0],["2023-03-29",10163.51,10163.51,10163.51,10163.51,100],["2023-03-30",10163.51,10163.51,10163.51,10163.51,0],["2023-03-31",10163.51,10163.51,10163.51,10163.51,0],["2023-04-03",10256.76,10256.76,8858.11,8858.11,10000],["2023-04-04",9790.54,9790.54,9790.54,9790.54,100],["2023-04-05",9790.54,9790.54,8671.62,8671.62,10400],["2023-04-06",9697.3,9697.3,8764.86,8764.86,800],["2023-04-07",9324.32,9324.32,9324.32,9324.32,0],["2023-04-10",9697.3,9697.3,9697.3,9697.3,500],["2023-04-11",10629.73,10629.73,10629.73,10629.73,21800],["2023-04-12",10629.73,10629.73,10629.73,10629.73,0],["2023-04-13",9137.84,9137.84,9044.59,9044.59,1000],["2023-04-14",9790.54,9790.54,9790.54,9790.54,100],["2023-04-17",8578.38,8578.38,8578.38,8578.38,200],["2023-04-18",8578.38,8578.38,8578.38,8578.38,0],["2023-04-19",8764.86,8764.86,8764.86,8764.86,200],["2023-04-20",8951.35,9044.59,8951.35,9044.59,200],["2023-04-21",9790.54,9790.54,7739.19,7739.19,16700],["2023-04-24",7925.68,8858.11,7925.68,8858.11,600],["2023-04-25",9604.05,9604.05,9604.05,9604.05,200],["2023-04-26",9510.81,9510.81,9510.81,9510.81,100],["2023-04-27",9510.81,9510.81,9510.81,9510.81,0],["2023-04-28",9510.81,9510.81,9510.81,9510.81,0],["2023-05-04",9510.81,9510.81,9510.81,9510.81,0],["2023-05-05",9510.81,9510.81,9510.81,9510.81,0],["2023-05-08",9324.32,9324.32,9324.32,9324.32,29800],["2023-05-09",9324.32,9324.32,9324.32,9324.32,100],["2023-05-10",9324.32,9324.32,9324.32,9324.32,0],["2023-05-11",9324.32,9324.32,9324.32,9324.32,0],["2023-05-12",9324.32,9324.32,9324.32,9324.32,0],["2023-05-15",9324.32,9324.32,9324.32,9324.32,0],["2023-05-16",9324.32,9324.32,9324.32,9324.32,0],["2023-05-17",9324.32,9324.32,9324.32,9324.32,0],["2023-05-18",9324.32,9324.32,9324.32,9324.32,0],["2023-05-19",7925.68,7925.68,7925.68,7925.68,30000],["2023-05-22",9044.59,9044.59,9044.59,9044.59,100],["2023-05-23",9697.3,9697.3,9697.3,9697.3,600],["2023-05-24",8391.89,8391.89,8391.89,8391.89,60000],["2023-05-25",7552.7,7552.7,7552.7,7552.7,15900],["2023-05-26",8671.62,8671.62,8671.62,8671.62,100],["2023-05-29",9604.05,9604.05,9604.05,9604.05,200],["2023-05-30",9604.05,9604.05,9604.05,9604.05,0],["2023-05-31",9604.05,9604.05,9604.05,9604.05,0],["2023-06-01",9604.05,9604.05,9604.05,9604.05,0],["2023-06-02",9604.05,9604.05,9604.05,9604.05,0],["2023-06-05",9604.05,9604.05,9604.05,9604.05,0],["2023-06-06",9604.05,9604.05,9604.05,9604.05,0],["2023-06-07",8205.41,8205.41,8205.41,8205.41,100],["2023-06-08",8671.62,8671.62,8485.14,8485.14,500],["2023-06-09",8671.62,8671.62,8671.62,8671.62,0],["2023-06-12",8391.89,8391.89,8391.89,8391.89,500],["2023-06-13",8391.89,8391.89,8391.89,8391.89,0],["2023-06-14",8391.89,8391.89,8391.89,8391.89,0],["2023-06-15",8391.89,8391.89,8391.89,8391.89,0],["2023-06-16",8578.38,8578.38,8578.38,8578.38,100],["2023-06-19",8485.14,8485.14,8485.14,8485.14,100],["2023-06-20",8485.14,8485.14,8485.14,8485.14,0],["2023-06-21",7272.97,7272.97,7272.97,7272.97,100],["2023-06-22",7272.97,7272.97,7272.97,7272.97,0],["2023-06-23",7272.97,7272.97,7272.97,7272.97,0],["2023-06-26",7272.97,7272.97,7272.97,7272.97,0],["2023-06-27",8298.65,8298.65,8298.65,8298.65,100],["2023-06-28",8298.65,8298.65,8298.65,8298.65,0],["2023-06-29",8298.65,8298.65,8298.65,8298.65,400],["2023-06-30",9510.81,9510.81,9510.81,9510.81,5800],["2023-07-03",10909.46,10909.46,9977.03,10070.27,18500],["2023-07-04",9137.84,9137.84,9137.84,9137.84,200],["2023-07-05",7925.68,9324.32,7925.68,8018.92,6100],["2023-07-06",8298.65,8391.89,8298.65,8391.89,700],["2023-07-07",8391.89,8578.38,7832.43,7832.43,3800],["2023-07-10",8018.92,8018.92,7925.68,7925.68,1500],["2023-07-11",8018.92,8018.92,8018.92,8018.92,0],["2023-07-12",7459.46,7739.19,6993.24,7459.46,10500],["2023-07-13",7366.22,7925.68,7366.22,7925.68,600],["2023-07-14",8485.14,8578.38,8485.14,8578.38,500],["2023-07-17",8298.65,8298.65,7925.68,7925.68,600],["2023-07-18",7645.95,7645.95,7645.95,7645.95,2900],["2023-07-19",7272.97,7272.97,7272.97,7272.97,100],["2023-07-20",7272.97,7272.97,7272.97,7272.97,0],["2023-07-21",8018.92,8018.92,8018.92,8018.92,100],["2023-07-24",7925.68,8298.65,7925.68,7925.68,17800],["2023-07-25",7366.22,7645.95,7366.22,7645.95,23300],["2023-07-26",7459.46,7459.46,7459.46,7459.46,0],["2023-07-27",8298.65,8298.65,8298.65,8298.65,400],["2023-07-28",8298.65,8298.65,8298.65,8298.65,100],["2023-07-31",8298.65,8298.65,8298.65,8298.65,0],["2023-08-01",8298.65,8391.89,8298.65,8298.65,400],["2023-08-02",7552.7,7552.7,7552.7,7552.7,8400],["2023-08-03",7552.7,7552.7,7552.7,7552.7,0],["2023-08-04",7552.7,7552.7,7552.7,7552.7,700],["2023-08-07",7645.95,7739.19,7645.95,7739.19,1400],["2023-08-08",7739.19,7739.19,7739.19,7739.19,0],["2023-08-09",8205.41,8205.41,7645.95,7645.95,200],["2023-08-10",7925.68,7925.68,7925.68,7925.68,5500],["2023-08-11",7925.68,7925.68,7925.68,7925.68,100],["2023-08-14",7366.22,7366.22,7366.22,7366.22,100],["2023-08-15",7459.46,7459.46,7459.46,7459.46,5000],["2023-08-16",7459.46,7459.46,7459.46,7459.46,15300],["2023-08-17",8298.65,8298.65,7459.46,7552.7,9200],["2023-08-18",6620.27,6620.27,6620.27,6620.27,100],["2023-08-21",7552.7,7552.7,7552.7,7552.7,100],["2023-08-22",7552.7,7552.7,7552.7,7552.7,0],["2023-08-23",7552.7,7552.7,7552.7,7552.7,0],["2023-08-24",7459.46,7459.46,7459.46,7459.46,500],["2023-08-25",7459.46,7459.46,7459.46,7459.46,400],["2023-08-28",7459.46,7645.95,7459.46,7645.95,6000],["2023-08-29",7086.49,7832.43,7086.49,7832.43,200],["2023-08-30",6340.54,7459.46,6340.54,7459.46,2300],["2023-08-31",6806.76,6806.76,6806.76,6806.76,100],["2023-09-05",7459.46,7459.46,7459.46,7459.46,2200],["2023-09-06",7179.73,7179.73,7179.73,7179.73,3100],["2023-09-07",7459.46,7459.46,7459.46,7459.46,5000],["2023-09-08",7459.46,7459.46,7459.46,7459.46,6100],["2023-09-11",7459.46,7459.46,7459.46,7459.46,1000],["2023-09-12",7459.46,7459.46,7459.46,7459.46,0],["2023-09-13",7459.46,7459.46,7459.46,7459.46,0],["2023-09-14",7459.46,7459.46,7459.46,7459.46,30000],["2023-09-15",7459.46,7459.46,7459.46,7459.46,0],["2023-09-18",7459.46,7459.46,7459.46,7459.46,0],["2023-09-19",7459.46,7459.46,7459.46,7459.46,0],["2023-09-20",6340.54,6340.54,6340.54,6340.54,100],["2023-09-21",7272.97,7272.97,7272.97,7272.97,2100],["2023-09-22",7459.46,7459.46,7459.46,7459.46,500],["2023-09-25",7459.46,7459.46,7366.22,7366.22,1200],["2023-09-26",7366.22,7366.22,7366.22,7366.22,0],["2023-09-27",6900.0,7459.46,6806.76,7459.46,6100],["2023-09-28",7645.95,7645.95,6806.76,6806.76,1400],["2023-09-29",7459.46,8112.16,7459.46,8112.16,55200],["2023-10-02",7925.68,8018.92,7925.68,8018.92,300],["2023-10-03",7459.46,7459.46,7459.46,7459.46,6400],["2023-10-04",7459.46,7459.46,7459.46,7459.46,6100],["2023-10-05",7459.46,7459.46,7459.46,7459.46,0],["2023-10-06",7459.46,7459.46,7459.46,7459.46,0],["2023-10-09",7459.46,7459.46,7459.46,7459.46,0],["2023-10-10",7459.46,7459.46,7459.46,7459.46,0],["2023-10-11",7366.22,7366.22,7366.22,7366.22,700],["2023-10-12",7366.22,7366.22,7366.22,7366.22,0],["2023-10-13",6806.76,6806.76,6806.76,6806.76,700],["2023-10-16",6806.76,6806.76,6806.76,6806.76,0],["2023-10-17",6806.76,6806.76,6806.76,6806.76,0],["2023-10-18",6806.76,6806.76,6806.76,6806.76,0],["2023-10-19",6806.76,6806.76,6806.76,6806.76,0],["2023-10-20",6806.76,6806.76,6806.76,6806.76,0],["2023-10-23",6806.76,6806.76,6806.76,6806.76,0],["2023-10-24",6806.76,6806.76,6806.76,6806.76,0],["2023-10-25",6806.76,6806.76,6806.76,6806.76,0],["2023-10-26",6060.81,6527.03,6060.81,6060.81,2800],["2023-10-27",6993.24,6993.24,6993.24,6993.24,200],["2023-10-30",6993.24,6993.24,6993.24,6993.24,500],["2023-10-31",6993.24,6993.24,6993.24,6993.24,0],["2023-11-01",6993.24,6993.24,6993.24,6993.24,0],["2023-11-02",7086.49,7086.49,6993.24,6993.24,2400],["2023-11-03",6993.24,6993.24,6993.24,6993.24,0],["2023-11-06",6993.24,6993.24,6993.24,6993.24,0],["2023-11-07",5967.57,5967.57,5967.57,5967.57,100],["2023-11-08",6806.76,6806.76,6806.76,6806.76,5000],["2023-11-09",7739.19,7739.19,7739.19,7739.19,100],["2023-11-10",7739.19,7739.19,7739.19,7739.19,0],["2023-11-13",7739.19,7739.19,7739.19,7739.19,0],["2023-11-14",6713.51,6806.76,6713.51,6713.51,2700],["2023-11-15",7366.22,7366.22,6806.76,6806.76,800],["2023-11-16",7925.68,7925.68,7925.68,7925.68,100],["2023-11-17",7925.68,7925.68,7925.68,7925.68,0],["2023-11-20",7925.68,7925.68,7925.68,7925.68,0],["2023-11-21",6993.24,6993.24,6993.24,6993.24,2200],["2023-11-22",6993.24,6993.24,6713.51,6713.51,1400],["2023-11-23",6900.0,6900.0,6900.0,6900.0,100],["2023-11-24",6900.0,6993.24,6900.0,6993.24,2600],["2023-11-27",6900.0,6900.0,6900.0,6900.0,900],["2023-11-28",6713.51,6713.51,6713.51,6713.51,100],["2023-11-29",6993.24,6993.24,6993.24,6993.24,100],["2023-11-30",6993.24,6993.24,6993.24,6993.24,5100],["2023-12-01",7366.22,7366.22,7366.22,7366.22,100],["2023-12-04",7366.22,7366.22,7366.22,7366.22,0],["2023-12-05",7366.22,7366.22,7366.22,7366.22,0],["2023-12-06",7366.22,7366.22,7366.22,7366.22,0],["2023-12-07",7086.49,7086.49,7086.49,7086.49,10000],["2023-12-08",7086.49,7086.49,7086.49,7086.49,200],["2023-12-11",7086.49,7086.49,7086.49,7086.49,2100],["2023-12-12",7086.49,7086.49,6806.76,6900.0,6800],["2023-12-13",6900.0,6900.0,6806.76,6806.76,7200],["2023-12-14",6806.76,6993.24,6806.76,6993.24,1100],["2023-12-15",6713.51,6713.51,6713.51,6713.51,600],["2023-12-18",7086.49,7086.49,6993.24,6993.24,200],["2023-12-19",6993.24,6993.24,6993.24,6993.24,2900],["2023-12-20",6993.24,6993.24,6993.24,6993.24,0],["2023-12-21",6993.24,6993.24,6993.24,6993.24,0],["2023-12-22",6993.24,6993.24,6993.24,6993.24,0],["2023-12-25",6993.24,6993.24,6993.24,6993.24,0],["2023-12-26",6993.24,6993.24,6993.24,6993.24,0],["2023-12-27",6993.24,6993.24,6993.24,6993.24,0],["2023-12-28",7086.49,7086.49,7086.49,7086.49,100],["2023-12-29",7086.49,7086.49,7086.49,7086.49,0],["2024-01-02",7086.49,7086.49,7086.49,7086.49,0],["2024-01-03",7086.49,7086.49,7086.49,7086.49,0],["2024-01-04",7086.49,7086.49,7086.49,7086.49,100],["2024-01-05",7086.49,7086.49,7086.49,7086.49,0],["2024-01-08",7086.49,7086.49,7086.49,7086.49,0],["2024-01-09",7086.49,7086.49,7086.49,7086.49,0],["2024-01-10",8112.16,8112.16,7459.46,7459.46,400],["2024-01-11",6993.24,6993.24,6993.24,6993.24,19000],["2024-01-12",6993.24,6993.24,6993.24,6993.24,100],["2024-01-15",6993.24,6993.24,6993.24,6993.24,0],["2024-01-16",6993.24,6993.24,6993.24,6993.24,0],["2024-01-17",6993.24,6993.24,6993.24,6993.24,0],["2024-01-18",6993.24,6993.24,6993.24,6993.24,0],["2024-01-19",6993.24,6993.24,6993.24,6993.24,0],["2024-01-22",6993.24,6993.24,6993.24,6993.24,0],["2024-01-23",6993.24,6993.24,6993.24,6993.24,0],["2024-01-24",6993.24,6993.24,6993.24,6993.24,0],["2024-01-25",6993.24,6993.24,6993.24,6993.24,0],["2024-01-26",6340.54,6340.54,6340.54,6340.54,500],["2024-01-29",7272.97,7272.97,7272.97,7272.97,2000],["2024-01-30",7925.68,7925.68,7925.68,7925.68,100],["2024-01-31",7925.68,7925.68,7925.68,7925.68,0],["2024-02-01",9044.59,9044.59,9044.59,9044.59,500],["2024-02-02",7739.19,7739.19,7739.19,7739.19,100],["2024-02-05",7645.95,7645.95,7645.95,7645.95,100],["2024-02-06",8671.62,8671.62,7645.95,7645.95,900],["2024-02-07",8578.38,8578.38,8578.38,8578.38,0],["2024-02-15",8298.65,8298.65,7366.22,7366.22,1500],["2024-02-16",7366.22,7366.22,7366.22,7366.22,400],["2024-02-19",6527.03,7366.22,6527.03,7366.22,400],["2024-02-20",8205.41,8205.41,6433.78,6433.78,200],["2024-02-21",7366.22,7366.22,7366.22,7366.22,0],["2024-02-22",6433.78,7645.95,6433.78,6620.27,5200],["2024-02-23",6620.27,6993.24,6620.27,6620.27,18000],["2024-02-26",6713.51,6713.51,6527.03,6527.03,1000],["2024-02-27",7179.73,7179.73,7179.73,7179.73,100],["2024-02-28",7086.49,7086.49,6993.24,6993.24,4800],["2024-02-29",6993.24,6993.24,6993.24,6993.24,400],["2024-03-01",6993.24,6993.24,6993.24,6993.24,0],["2024-03-04",6993.24,6993.24,6993.24,6993.24,0],["2024-03-05",6993.24,6993.24,6993.24,6993.24,100],["2024-03-06",6993.24,7086.49,6993.24,7086.49,5800],["2024-03-07",6993.24,6993.24,6993.24,6993.24,0],["2024-03-08",7272.97,7272.97,7272.97,7272.97,2000],["2024-03-11",7272.97,7272.97,7272.97,7272.97,0],["2024-03-12",7272.97,7272.97,7272.97,7272.97,200],["2024-03-13",7272.97,7272.97,7272.97,7272.97,0],["2024-03-14",7272.97,7272.97,7272.97,7272.97,0],["2024-03-15",7272.97,7272.97,7272.97,7272.97,0],["2024-03-18",6993.24,6993.24,6993.24,6993.24,5000],["2024-03-19",7086.49,7086.49,7086.49,7086.49,200],["2024-03-20",7086.49,7086.49,7086.49,7086.49,0],["2024-03-21",7086.49,7086.49,7086.49,7086.49,0],["2024-03-22",7086.49,7086.49,7086.49,7086.49,0],["2024-03-25",7086.49,7086.49,7086.49,7086.49,0],["2024-03-26",7086.49,7272.97,7086.49,7272.97,700],["2024-03-27",7179.73,7179.73,7179.73,7179.73,0],["2024-03-28",6993.24,6993.24,6993.24,6993.24,200],["2024-03-29",6620.27,7272.97,6620.27,7272.97,1200],["2024-04-01",7459.46,7459.46,7459.46,7459.46,5000],["2024-04-02",7459.46,7459.46,7459.46,7459.46,0],["2024-04-03",7366.22,7366.22,7366.22,7366.22,400],["2024-04-04",7459.46,7459.46,7459.46,7459.46,100],["2024-04-05",7459.46,7459.46,7459.46,7459.46,0],["2024-04-08",7272.97,7272.97,7272.97,7272.97,100],["2024-04-09",6527.03,6527.03,6527.03,6527.03,100],["2024-04-10",7459.46,7459.46,6993.24,6993.24,4400],["2024-04-11",7459.46,7459.46,7459.46,7459.46,0],["2024-04-12",7459.46,7459.46,7459.46,7459.46,0],["2024-04-15",7459.46,7459.46,7459.46,7459.46,0],["2024-04-16",7179.73,7459.46,7179.73,7459.46,4100],["2024-04-17",6620.27,6620.27,6620.27,6620.27,100],["2024-04-19",6620.27,6620.27,6620.27,6620.27,0],["2024-04-22",6620.27,6620.27,6620.27,6620.27,0],["2024-04-23",6620.27,6620.27,6620.27,6620.27,0],["2024-04-24",6620.27,6620.27,6620.27,6620.27,0],["2024-04-25",6620.27,6620.27,6620.27,6620.27,0],["2024-04-26",6620.27,6620.27,6620.27,6620.27,0],["2024-05-02",6620.27,6620.27,6620.27,6620.27,0],["2024-05-03",6620.27,6620.27,6620.27,6620.27,600],["2024-05-06",6620.27,6620.27,6620.27,6620.27,400],["2024-05-07",6620.27,6620.27,6620.27,6620.27,0],["2024-05-08",7272.97,7272.97,7272.97,7272.97,100],["2024-05-09",7179.73,7179.73,6713.51,6713.51,800],["2024-05-10",6900.0,6900.0,6900.0,6900.0,0],["2024-05-13",7179.73,7179.73,7179.73,7179.73,200],["2024-05-14",7179.73,7179.73,7179.73,7179.73,0],["2024-05-15",6527.03,7179.73,6527.03,7179.73,800],["2024-05-16",6806.76,6806.76,6806.76,6806.76,0],["2024-05-17",6806.76,6806.76,6806.76,6806.76,0],["2024-05-20",7366.22,7739.19,7272.97,7366.22,17500],["2024-05-21",7459.46,8578.38,7459.46,7739.19,80900],["2024-05-22",7925.68,8951.35,7925.68,8485.14,1484801],["2024-05-23",8391.89,9044.59,8205.41,8485.14,28800],["2024-05-24",8764.86,9697.3,7739.19,8298.65,25900],["2024-05-27",9137.84,9137.84,7925.68,8764.86,22400],["2024-05-28",8764.86,9697.3,8391.89,9510.81,45500],["2024-05-29",9604.05,10443.24,9604.05,10443.24,153900],["2024-05-30",11655.41,11841.89,11375.68,11841.89,403800],["2024-05-31",11935.14,12028.38,10163.51,10629.73,89800],["2024-06-03",11935.14,11935.14,9790.54,10722.97,49500],["2024-06-04",11562.16,11562.16,10256.76,10443.24,71900],["2024-06-05",10536.49,12028.38,10536.49,11189.19,232600],["2024-06-06",12028.38,13054.05,11468.92,11655.41,233300],["2024-06-07",11935.14,11935.14,11468.92,11562.16,249200],["2024-06-10",11748.65,11748.65,11189.19,11375.68,106900],["2024-06-11",11841.89,11841.89,10443.24,10816.22,108700],["2024-06-12",10443.24,10722.97,10443.24,10536.49,50200],["2024-06-13",10536.49,10629.73,10163.51,10350.0,88700],["2024-06-14",10536.49,10629.73,9790.54,9883.78,70700],["2024-06-17",9883.78,10443.24,9883.78,9977.03,92000],["2024-06-18",9977.03,10070.27,9324.32,9604.05,104900],["2024-06-19",9697.3,9697.3,9231.08,9417.57,114500],["2024-06-20",9510.81,10816.22,9417.57,10816.22,454600],["2024-06-21",12121.62,12308.11,11655.41,12308.11,605100],["2024-06-24",13054.05,13240.54,11655.41,11841.89,399400],["2024-06-25",12028.38,12028.38,10536.49,10816.22,178400],["2024-06-26",10816.22,11095.95,10443.24,10629.73,96400],["2024-06-27",10722.97,10722.97,9790.54,9790.54,151100],["2024-06-28",9977.03,9977.03,9417.57,9697.3,98100],["2024-07-01",9697.3,9977.03,9417.57,9790.54,85600],["2024-07-02",9604.05,9697.3,9417.57,9697.3,50600],["2024-07-03",9604.05,9697.3,9417.57,9697.3,74600],["2024-07-04",9697.3,10256.76,9697.3,9977.03,77100],["2024-07-05",10163.51,10163.51,9510.81,9697.3,89700],["2024-07-08",9883.78,9883.78,9510.81,9604.05,32800],["2024-07-09",9790.54,9790.54,9324.32,9510.81,97700],["2024-07-10",9697.3,9697.3,9417.57,9510.81,57500],["2024-07-11",9790.54,9790.54,9417.57,9417.57,20000],["2024-07-12",9510.81,9510.81,9044.59,9137.84,105100],["2024-07-15",9231.08,9324.32,8391.89,8858.11,51300],["2024-07-16",8858.11,8858.11,7925.68,8391.89,89600],["2024-07-17",8391.89,8391.89,7739.19,7925.68,94300],["2024-07-18",8391.89,8391.89,7925.68,8112.16,8100],["2024-07-19",8391.89,8391.89,7739.19,8018.92,20700],["2024-07-22",8391.89,8391.89,7459.46,7552.7,20700],["2024-07-23",7925.68,7925.68,7366.22,7552.7,11600],["2024-07-24",7832.43,7832.43,7179.73,7552.7,9200],["2024-07-25",7832.43,7832.43,7272.97,7272.97,8200],["2024-07-26",7832.43,7832.43,7366.22,7459.46,7900],["2024-07-29",7925.68,7925.68,7272.97,7366.22,9400],["2024-07-30",7645.95,7645.95,7366.22,7552.7,10400],["2024-07-31",7552.7,7552.7,7366.22,7459.46,5200],["2024-08-01",7552.7,7552.7,6713.51,7086.49,42700],["2024-08-02",7459.46,7459.46,7086.49,7272.97,13700],["2024-08-05",7459.46,7459.46,6806.76,6993.24,15500],["2024-08-06",7272.97,7272.97,6433.78,6806.76,49600],["2024-08-07",7086.49,7086.49,6527.03,6900.0,27300],["2024-08-08",6806.76,6900.0,6433.78,6527.03,38600],["2024-08-09",6713.51,6806.76,6620.27,6713.51,8300],["2024-08-12",6713.51,6806.76,6620.27,6713.51,16600],["2024-08-13",6806.76,6806.76,6713.51,6806.76,5000],["2024-08-14",6806.76,6806.76,6620.27,6806.76,21600],["2024-08-15",6713.51,6713.51,6620.27,6620.27,15500],["2024-08-16",6620.27,6713.51,6527.03,6527.03,51300],["2024-08-19",6713.51,6806.76,6527.03,6527.03,25700],["2024-08-20",6713.51,6806.76,6620.27,6620.27,53900],["2024-08-21",6713.51,6713.51,6620.27,6620.27,12200],["2024-08-22",6806.76,6806.76,6620.27,6713.51,14300],["2024-08-23",6620.27,6620.27,6527.03,6620.27,20600],["2024-08-26",6713.51,6806.76,6620.27,6713.51,53000],["2024-08-27",6713.51,6713.51,6620.27,6713.51,8000],["2024-08-28",6620.27,6806.76,6620.27,6806.76,11700],["2024-08-29",6713.51,6713.51,6620.27,6620.27,14700],["2024-08-30",6713.51,6806.76,6620.27,6713.51,17300],["2024-09-04",6713.51,6713.51,6620.27,6620.27,13200],["2024-09-05",6713.51,6900.0,6713.51,6713.51,27500],["2024-09-06",6900.0,6900.0,6806.76,6900.0,10500],["2024-09-09",6713.51,6713.51,6713.51,6713.51,2200],["2024-09-10",6806.76,6806.76,6713.51,6713.51,2300],["2024-09-11",6900.0,6900.0,6713.51,6806.76,2000],["2024-09-12",6713.51,6900.0,6713.51,6900.0,500],["2024-09-13",6713.51,6900.0,6713.51,6713.51,4200],["2024-09-16",6900.0,6900.0,6713.51,6713.51,300],["2024-09-17",6806.76,6806.76,6527.03,6806.76,29600],["2024-09-18",6713.51,6713.51,6527.03,6713.51,14200],["2024-09-19",6620.27,6620.27,6527.03,6620.27,24600],["2024-09-20",6620.27,6620.27,6527.03,6527.03,18500],["2024-09-23",6620.27,6620.27,6620.27,6620.27,8300],["2024-09-24",6527.03,6527.03,6527.03,6527.03,4000],["2024-09-25",6527.03,6527.03,6433.78,6527.03,15200],["2024-09-26",6527.03,6527.03,6340.54,6340.54,184500],["2024-09-27",6527.03,6527.03,6433.78,6527.03,4800],["2024-09-30",6527.03,6620.27,6527.03,6527.03,13400],["2024-10-01",6527.03,6527.03,6433.78,6433.78,183200],["2024-10-02",6527.03,6527.03,6527.03,6527.03,8700],["2024-10-03",6433.78,6527.03,6433.78,6527.03,25300],["2024-10-04",6433.78,6433.78,6433.78,6433.78,23700],["2024-10-07",6433.78,6527.03,6433.78,6433.78,31900],["2024-10-08",6527.03,6527.03,6527.03,6527.03,30500],["2024-10-09",6620.27,6806.76,6620.27,6713.51,29800],["2024-10-10",6806.76,7086.49,6713.51,6993.24,129600],["2024-10-11",6993.24,7179.73,6993.24,6993.24,4800],["2024-10-14",7366.22,7366.22,6806.76,6806.76,2400],["2024-10-15",6713.51,6900.0,6713.51,6900.0,1000],["2024-10-16",6527.03,6900.0,6527.03,6900.0,10100],["2024-10-17",6900.0,6900.0,6527.03,6806.76,8100],["2024-10-18",6713.51,6900.0,6620.27,6806.76,2500],["2024-10-21",6713.51,6713.51,6527.03,6527.03,11600],["2024-10-22",6806.76,6806.76,6620.27,6713.51,19400],["2024-10-23",6713.51,6713.51,6713.51,6713.51,0],["2024-10-24",6713.51,6713.51,6713.51,6713.51,18000],["2024-10-25",6620.27,6713.51,6527.03,6527.03,12700],["2024-10-28",6620.27,6806.76,6527.03,6806.76,11400],["2024-10-29",6713.51,6713.51,6620.27,6620.27,18100],["2024-10-30",6527.03,6806.76,6527.03,6806.76,36200],["2024-10-31",6806.76,6806.76,6527.03,6527.03,10800],["2024-11-01",6713.51,6713.51,6527.03,6620.27,11100],["2024-11-04",6806.76,6806.76,6433.78,6620.27,24099],["2024-11-05",6527.03,6527.03,6433.78,6527.03,14050],["2024-11-06",6620.27,6620.27,6527.03,6527.03,20950],["2024-11-07",6806.76,7459.46,6620.27,7179.73,74900],["2024-11-08",7459.46,8205.41,7459.46,8205.41,117600],["2024-11-11",8298.65,8391.89,7459.46,7832.43,83900],["2024-11-12",8112.16,8112.16,7272.97,7459.46,20000],["2024-11-13",7739.19,7739.19,6900.0,7272.97,32200],["2024-11-14",7645.95,7645.95,6900.0,6993.24,15400],["2024-11-15",7366.22,7366.22,6713.51,6993.24,27000],["2024-11-18",6806.76,6806.76,6620.27,6713.51,37500],["2024-11-19",6713.51,6900.0,6620.27,6620.27,12500],["2024-11-20",6620.27,6806.76,6433.78,6713.51,18700],["2024-11-21",6620.27,6713.51,6527.03,6713.51,3600],["2024-11-22",6620.27,6713.51,6527.03,6713.51,4400],["2024-11-25",6713.51,6713.51,6620.27,6620.27,8100],["2024-11-26",6620.27,6713.51,6620.27,6713.51,9600],["2024-11-27",6713.51,6806.76,6527.03,6713.51,64700],["2024-11-28",6806.76,6900.0,6806.76,6806.76,9400],["2024-11-29",6806.76,6806.76,6713.51,6713.51,10500],["2024-12-02",6806.76,6806.76,6806.76,6806.76,8100],["2024-12-03",6713.51,6806.76,6713.51,6806.76,14300],["2024-12-04",6806.76,6806.76,6806.76,6806.76,6000],["2024-12-05",6806.76,6806.76,6620.27,6806.76,17200],["2024-12-06",6806.76,6900.0,6806.76,6806.76,23400],["2024-12-09",6806.76,6806.76,6713.51,6806.76,11300],["2024-12-10",6806.76,6806.76,6713.51,6713.51,22300],["2024-12-11",6713.51,6993.24,6713.51,6993.24,1100],["2024-12-12",6993.24,6993.24,6806.76,6806.76,9100],["2024-12-13",6713.51,6806.76,6713.51,6806.76,18700],["2024-12-16",6806.76,6806.76,6806.76,6806.76,2200],["2024-12-17",6806.76,6806.76,6806.76,6806.76,13900],["2024-12-18",6806.76,7179.73,6713.51,7086.49,81100],["2024-12-19",6993.24,7925.68,6993.24,7925.68,378400],["2024-12-20",7925.68,8391.89,7645.95,8391.89,203300],["2024-12-23",8858.11,9324.32,7925.68,8018.92,231700],["2024-12-24",8298.65,8298.65,7459.46,7925.68,64700],["2024-12-25",7925.68,8112.16,7459.46,7645.95,93800],["2024-12-26",7552.7,7552.7,7366.22,7552.7,94700],["2024-12-27",7459.46,7645.95,7459.46,7552.7,47200],["2024-12-30",7459.46,7552.7,7272.97,7459.46,45000],["2024-12-31",7459.46,7459.46,7272.97,7366.22,14500],["2025-01-02",7459.46,7552.7,7272.97,7366.22,38400],["2025-01-03",7272.97,7272.97,7179.73,7179.73,30800],["2025-01-06",7179.73,7366.22,7086.49,7272.97,57900],["2025-01-07",7272.97,7272.97,7086.49,7086.49,24800],["2025-01-08",7086.49,7179.73,6993.24,7086.49,42400],["2025-01-09",7086.49,7086.49,6993.24,6993.24,35500],["2025-01-10",7086.49,7459.46,7086.49,7366.22,737101],["2025-01-13",7459.46,7459.46,7179.73,7366.22,54100],["2025-01-14",7459.46,8298.65,7459.46,7925.68,180700],["2025-01-15",7739.19,8018.92,7645.95,7739.19,40800],["2025-01-16",7832.43,7832.43,7179.73,7366.22,76500],["2025-01-17",7459.46,8298.65,7366.22,8112.16,126800],["2025-01-20",8112.16,8764.86,8112.16,8485.14,227700],["2025-01-21",8671.62,8671.62,8112.16,8391.89,58900],["2025-01-22",8391.89,8578.38,7739.19,7925.68,84100],["2025-01-23",7739.19,8112.16,7739.19,7925.68,39000],["2025-01-24",7925.68,8018.92,7739.19,7739.19,27800],["2025-02-03",7739.19,7739.19,7272.97,7366.22,49200],["2025-02-04",7459.46,7645.95,7366.22,7552.7,58700],["2025-02-05",7552.7,7645.95,7459.46,7459.46,37200],["2025-02-06",7645.95,7645.95,7366.22,7645.95,21200],["2025-02-07",7645.95,7832.43,7366.22,7459.46,87200],["2025-02-10",7645.95,7739.19,7272.97,7739.19,46500],["2025-02-11",7366.22,7645.95,7366.22,7459.46,26100],["2025-02-12",7366.22,7552.7,7366.22,7459.46,22000],["2025-02-13",7459.46,7459.46,7272.97,7366.22,51300],["2025-02-14",7366.22,7645.95,7272.97,7459.46,70800],["2025-02-17",7459.46,7645.95,7366.22,7552.7,51000],["2025-02-18",7459.46,7459.46,7272.97,7366.22,67200],["2025-02-19",7366.22,8391.89,7366.22,8391.89,546000],["2025-02-20",8578.38,8578.38,7925.68,7925.68,36400],["2025-02-21",7925.68,8018.92,7552.7,7645.95,55900],["2025-02-24",7645.95,7739.19,7552.7,7645.95,21700],["2025-02-25",7645.95,7645.95,7459.46,7552.7,29800],["2025-02-26",7552.7,7645.95,7459.46,7645.95,28100],["2025-02-27",7552.7,7552.7,7459.46,7552.7,14100],["2025-02-28",7552.7,7552.7,7459.46,7459.46,22300],["2025-03-03",7459.46,7459.46,7459.46,7459.46,38900],["2025-03-04",7459.46,7552.7,7366.22,7459.46,47900],["2025-03-05",7552.7,7552.7,7459.46,7459.46,16700],["2025-03-06",7552.7,7645.95,7459.46,7645.95,36800],["2025-03-07",7645.95,7645.95,7459.46,7459.46,15700],["2025-03-10",7459.46,7552.7,7459.46,7459.46,21300],["2025-03-11",7552.7,7552.7,7366.22,7459.46,13500],["2025-03-12",7459.46,7459.46,7366.22,7366.22,10300],["2025-03-13",7459.46,7552.7,7366.22,7366.22,28400],["2025-03-14",7366.22,7459.46,7272.97,7366.22,27300],["2025-03-17",7459.46,7552.7,7366.22,7366.22,7800],["2025-03-18",7459.46,7459.46,7459.46,7459.46,18400],["2025-03-19",7459.46,7645.95,7459.46,7645.95,4000],["2025-03-20",7366.22,7925.68,7366.22,7366.22,26000],["2025-03-21",7366.22,7552.7,7366.22,7459.46,15700],["2025-03-24",7366.22,7459.46,7366.22,7459.46,11800],["2025-03-25",7645.95,7645.95,7366.22,7366.22,23600],["2025-03-26",7552.7,7552.7,7272.97,7366.22,15900],["2025-03-27",7459.46,7459.46,7272.97,7366.22,24000],["2025-03-28",7366.22,7366.22,7366.22,7366.22,6100],["2025-03-31",7645.95,7645.95,7272.97,7272.97,4900],["2025-04-01",7366.22,7366.22,7366.22,7366.22,10600],["2025-04-02",7645.95,7645.95,7272.97,7272.97,4100],["2025-04-03",7272.97,7272.97,6993.24,7086.49,29800],["2025-04-04",6993.24,7086.49,6340.54,6340.54,25000],["2025-04-08",6527.03,6806.76,5967.57,6247.3,63400],["2025-04-09",5594.59,6060.81,5501.35,5594.59,47500],["2025-04-10",6433.78,6433.78,6433.78,6433.78,14000],["2025-04-11",6433.78,6620.27,6340.54,6620.27,27600],["2025-04-14",6713.51,6713.51,6713.51,6713.51,1100],["2025-04-15",6900.0,6900.0,6433.78,6433.78,10100],["2025-04-16",6433.78,6527.03,6060.81,6060.81,53400],["2025-04-17",6433.78,6527.03,6060.81,6154.05,8400],["2025-04-18",6527.03,6527.03,6154.05,6340.54,24100],["2025-04-21",6340.54,6340.54,6154.05,6247.3,8300],["2025-04-22",6154.05,6340.54,5781.08,6060.81,16400],["2025-04-23",6060.81,6433.78,5967.57,6247.3,1900],["2025-04-24",6340.54,6340.54,6154.05,6340.54,2500],["2025-04-25",6340.54,6433.78,6247.3,6340.54,10000],["2025-04-28",6340.54,6433.78,6340.54,6433.78,16900],["2025-04-29",6340.54,6433.78,6340.54,6340.54,13700],["2025-05-05",6433.78,6433.78,6340.54,6433.78,6900],["2025-05-06",6433.78,6620.27,6433.78,6527.03,11700],["2025-05-07",6620.27,6620.27,6433.78,6620.27,5500],["2025-05-08",6713.51,6806.76,6527.03,6806.76,7100],["2025-05-09",6993.24,6993.24,6993.24,6993.24,100],["2025-05-12",7179.73,7179.73,6900.0,6900.0,2600],["2025-05-13",6993.24,6993.24,6620.27,6620.27,5300],["2025-05-14",7086.49,7086.49,6620.27,6620.27,4400],["2025-05-15",7086.49,7086.49,6527.03,6620.27,9600],["2025-05-16",6620.27,6620.27,6620.27,6620.27,7300],["2025-05-19",6620.27,6620.27,6527.03,6527.03,7000],["2025-05-20",6527.03,6620.27,6527.03,6527.03,7000],["2025-05-21",6527.03,6527.03,6433.78,6433.78,18800],["2025-05-22",7459.46,7459.46,6527.03,6527.03,12200],["2025-05-23",6527.03,6527.03,6527.03,6527.03,5900],["2025-05-26",6527.03,6620.27,6527.03,6620.27,11100],["2025-05-27",6527.03,6527.03,6527.03,6527.03,600],["2025-05-28",6620.27,6900.0,6620.27,6620.27,3600],["2025-05-29",6900.0,6900.0,6900.0,6900.0,100],["2025-05-30",6806.76,6806.76,6527.03,6527.03,6200],["2025-06-02",6527.03,6527.03,6247.3,6527.03,493601],["2025-06-03",6713.51,6713.51,6527.03,6620.27,16200],["2025-06-04",6713.51,7459.46,6713.51,7459.46,190400],["2025-06-05",7366.22,7459.46,7086.49,7086.49,13300],["2025-06-06",7086.49,7179.73,6806.76,6806.76,19200],["2025-06-09",6806.76,6806.76,6713.51,6713.51,8100],["2025-06-10",6620.27,6620.27,6620.27,6620.27,5000],["2025-06-11",6620.27,6993.24,6620.27,6993.24,39600],["2025-06-12",6900.0,6993.24,6806.76,6993.24,63500],["2025-06-13",6900.0,6993.24,6900.0,6900.0,37100],["2025-06-16",6900.0,7179.73,6900.0,6993.24,28800],["2025-06-17",7086.49,7179.73,6900.0,7086.49,20000],["2025-06-18",6993.24,7086.49,6993.24,7086.49,15800],["2025-06-19",7086.49,7086.49,6900.0,6900.0,10100],["2025-06-20",6993.24,7645.95,6993.24,7552.7,66100],["2025-06-23",7272.97,7272.97,7086.49,7179.73,8500],["2025-06-24",7179.73,7272.97,7179.73,7272.97,200],["2025-06-25",7086.49,7272.97,7086.49,7272.97,33300],["2025-06-26",7272.97,7272.97,7179.73,7179.73,5900],["2025-06-27",7272.97,7366.22,7272.97,7366.22,20200],["2025-06-30",7366.22,7366.22,7366.22,7366.22,3400],["2025-07-01",7366.22,7366.22,7272.97,7272.97,5000],["2025-07-02",7179.73,7272.97,7179.73,7179.73,1800],["2025-07-03",7086.49,7179.73,7086.49,7086.49,8000],["2025-07-04",7179.73,7179.73,7086.49,7086.49,8400],["2025-07-07",7086.49,7086.49,7086.49,7086.49,4700],["2025-07-08",7086.49,7086.49,7086.49,7086.49,1000],["2025-07-09",7086.49,7086.49,7086.49,7086.49,3400],["2025-07-10",7086.49,7086.49,7086.49,7086.49,7000],["2025-07-11",6993.24,7086.49,6993.24,7086.49,5800],["2025-07-14",6993.24,6993.24,6620.27,6713.51,42300],["2025-07-15",6806.76,6806.76,6620.27,6620.27,10300],["2025-07-16",6713.51,6713.51,6713.51,6713.51,1700],["2025-07-17",6806.76,6806.76,6806.76,6806.76,17500],["2025-07-18",6806.76,6806.76,6713.51,6713.51,4400],["2025-07-21",6713.51,6713.51,6620.27,6713.51,28600],["2025-07-22",6713.51,6900.0,6527.03,6806.76,19300],["2025-07-23",6620.27,6806.76,6620.27,6806.76,21100],["2025-07-24",6713.51,6713.51,6713.51,6713.51,3100],["2025-07-25",6713.51,6806.76,6620.27,6620.27,16300],["2025-07-28",6713.51,6806.76,6620.27,6806.76,22100],["2025-07-29",6806.76,6806.76,6620.27,6713.51,20000],["2025-07-30",6900.0,6900.0,6620.27,6620.27,10100],["2025-07-31",6620.27,6713.51,6620.27,6620.27,9600],["2025-08-01",6806.76,6806.76,6713.51,6713.51,400],["2025-08-04",6713.51,6713.51,6620.27,6713.51,14000],["2025-08-05",6713.51,6900.0,6713.51,6900.0,56000],["2025-08-06",6806.76,6900.0,6806.76,6900.0,42000],["2025-08-07",6806.76,6900.0,6806.76,6900.0,8100],["2025-08-08",6806.76,6900.0,6806.76,6806.76,10000],["2025-08-11",6900.0,6900.0,6900.0,6900.0,16000],["2025-08-12",7086.49,7086.49,6713.51,6806.76,58700],["2025-08-13",6993.24,7086.49,6900.0,6993.24,10800],["2025-08-14",6993.24,7179.73,6993.24,7179.73,13300],["2025-08-15",6993.24,7179.73,6993.24,7179.73,16100],["2025-08-18",7179.73,7179.73,7086.49,7179.73,50700],["2025-08-19",7179.73,7272.97,6993.24,7179.73,19900],["2025-08-20",7272.97,7272.97,7086.49,7272.97,12700],["2025-08-21",7366.22,7366.22,7272.97,7272.97,27900],["2025-08-22",7179.73,7179.73,6993.24,6993.24,1500],["2025-08-25",7179.73,7645.95,7179.73,7552.7,149000],["2025-08-26",7645.95,7739.19,7645.95,7645.95,14600],["2025-08-27",7739.19,8858.11,7739.19,8858.11,210400],["2025-08-28",8858.11,9604.05,8112.16,8112.16,12500],["2025-08-29",8205.41,8205.41,7925.68,8205.41,11500],["2025-09-03",7272.97,7552.7,7272.97,7552.7,2500],["2025-09-04",8205.41,8205.41,7459.46,7459.46,300],["2025-09-05",7645.95,8298.65,7552.7,8298.65,1200],["2025-09-08",7552.7,7552.7,7552.7,7552.7,9000],["2025-09-09",7552.7,7645.95,7552.7,7645.95,5600],["2025-09-10",7552.7,7552.7,7552.7,7552.7,1800],["2025-09-11",7552.7,7552.7,7459.46,7459.46,11200],["2025-09-12",7925.68,7925.68,7925.68,7925.68,200],["2025-09-15",7272.97,7366.22,7179.73,7272.97,16500],["2025-09-16",7179.73,7179.73,7179.73,7179.73,5400],["2025-09-17",7179.73,7179.73,7179.73,7179.73,2900],["2025-09-18",6993.24,7552.7,6993.24,7179.73,500],["2025-09-19",7086.49,7086.49,6993.24,6993.24,29700],["2025-09-22",6993.24,6993.24,6993.24,6993.24,36300],["2025-09-23",7086.49,7086.49,6993.24,6993.24,17500],["2025-09-24",6900.0,6900.0,6900.0,6900.0,13500],["2025-09-25",7179.73,7179.73,7179.73,7179.73,6700],["2025-09-26",7552.7,7645.95,7552.7,7645.95,6300],["2025-09-29",7645.95,7645.95,7645.95,7645.95,0],["2025-09-30",6900.0,7552.7,6900.0,7552.7,3200],["2025-10-01",6900.0,6993.24,6900.0,6993.24,9200],["2025-10-02",6993.24,6993.24,6993.24,6993.24,8900],["2025-10-03",6993.24,6993.24,6993.24,6993.24,4000],["2025-10-06",6993.24,6993.24,6900.0,6900.0,5200],["2025-10-07",7366.22,7366.22,7366.22,7366.22,100],["2025-10-08",7366.22,7366.22,7366.22,7366.22,500],["2025-10-09",7366.22,8018.92,7366.22,8018.92,400],["2025-10-10",7552.7,7552.7,7552.7,7552.7,0],["2025-10-13",7552.7,7552.7,7552.7,7552.7,0],["2025-10-14",6993.24,6993.24,6527.03,6713.51,15000],["2025-10-15",6806.76,6806.76,6806.76,6806.76,100],["2025-10-16",7739.19,7739.19,7459.46,7459.46,5100],["2025-10-17",7459.46,7459.46,7459.46,7459.46,300],["2025-10-20",6900.0,6900.0,6900.0,6900.0,5000],["2025-10-21",7459.46,7459.46,6806.76,7179.73,10500],["2025-10-22",7179.73,7366.22,7179.73,7366.22,2100],["2025-10-23",7179.73,7459.46,6993.24,6993.24,1800],["2025-10-24",6993.24,6993.24,6993.24,6993.24,700],["2025-10-27",7366.22,7366.22,7272.97,7272.97,400],["2025-10-28",7366.22,7366.22,7366.22,7366.22,0],["2025-10-29",7366.22,7366.22,7366.22,7366.22,200],["2025-10-30",6806.76,6993.24,6806.76,6993.24,600],["2025-10-31",7552.7,7552.7,6900.0,6900.0,200],["2025-11-03",8112.16,8112.16,7925.68,7925.68,1500],["2025-11-04",7925.68,7925.68,7925.68,7925.68,0],["2025-11-05",6900.0,7645.95,6900.0,7645.95,400],["2025-11-06",7552.7,7552.7,7272.97,7272.97,400],["2025-11-07",7366.22,7366.22,7366.22,7366.22,0],["2025-11-10",6900.0,6993.24,6900.0,6993.24,3000],["2025-11-11",7179.73,7179.73,6993.24,6993.24,500],["2025-11-12",7086.49,7086.49,7086.49,7086.49,0],["2025-11-13",7086.49,7086.49,7086.49,7086.49,0],["2025-11-14",7086.49,7086.49,7086.49,7086.49,0],["2025-11-17",7086.49,7086.49,7086.49,7086.49,0],["2025-11-18",7086.49,7086.49,7086.49,7086.49,0],["2025-11-19",7459.46,7459.46,7366.22,7366.22,400],["2025-11-20",7459.46,7459.46,7459.46,7459.46,0],["2025-11-21",7459.46,7459.46,7459.46,7459.46,0],["2025-11-24",6527.03,6806.76,6527.03,6620.27,14500],["2025-11-25",6620.27,7366.22,6620.27,6806.76,500],["2025-11-26",6713.51,6900.0,6713.51,6900.0,500],["2025-11-27",6806.76,6806.76,6806.76,6806.76,0],["2025-11-28",6806.76,6806.76,6806.76,6806.76,1000],["2025-12-01",6806.76,6806.76,6806.76,6806.76,1000],["2025-12-02",6806.76,6900.0,6806.76,6900.0,4300],["2025-12-03",6713.51,6806.76,6713.51,6806.76,3700],["2025-12-04",6900.0,6900.0,6900.0,6900.0,2000],["2025-12-05",6900.0,6900.0,6620.27,6620.27,1100],["2025-12-08",6713.51,6806.76,6713.51,6713.51,8600],["2025-12-09",6806.76,6806.76,6806.76,6806.76,100],["2025-12-10",6806.76,6806.76,6806.76,6806.76,100],["2025-12-11",6806.76,7739.19,6806.76,6806.76,9900],["2025-12-12",6993.24,6993.24,6713.51,6806.76,6000],["2025-12-15",7086.49,7086.49,7086.49,7086.49,1500],["2025-12-16",6900.0,6900.0,6900.0,6900.0,300],["2025-12-17",6900.0,6900.0,6900.0,6900.0,400],["2025-12-18",6900.0,6900.0,6806.76,6806.76,200],["2025-12-19",6900.0,6900.0,6900.0,6900.0,1100],["2025-12-22",6900.0,6900.0,6900.0,6900.0,2000],["2025-12-23",6527.03,6900.0,6527.03,6900.0,5100],["2025-12-24",6900.0,6900.0,6900.0,6900.0,1900],["2025-12-25",6900.0,6900.0,6900.0,6900.0,0],["2025-12-26",6900.0,7925.68,6900.0,7739.19,16800],["2025-12-29",6993.24,6993.24,6993.24,6993.24,5000],["2025-12-30",6993.24,8018.92,6993.24,8018.92,35100],["2025-12-31",7645.95,7645.95,7645.95,7645.95,100],["2026-01-05",7459.46,7459.46,6993.24,6993.24,3400],["2026-01-06",6993.24,7086.49,6900.0,6900.0,4400],["2026-01-07",6900.0,6900.0,6900.0,6900.0,1500],["2026-01-08",6993.24,6993.24,6900.0,6993.24,400],["2026-01-09",6993.24,6993.24,6993.24,6993.24,0],["2026-01-12",7366.22,7459.46,6993.24,6993.24,2800],["2026-01-13",7086.49,7086.49,7086.49,7086.49,2800],["2026-01-14",7459.46,7459.46,6993.24,7272.97,1800],["2026-01-15",7272.97,7459.46,6993.24,6993.24,2000],["2026-01-16",7459.46,7459.46,7459.46,7459.46,500],["2026-01-19",7459.46,7739.19,7459.46,7459.46,7200],["2026-01-20",7645.95,7645.95,7645.95,7645.95,0],["2026-01-21",6993.24,6993.24,6993.24,6993.24,2000],["2026-01-22",7366.22,7459.46,7366.22,7366.22,800],["2026-01-23",7459.46,7459.46,7459.46,7459.46,0],["2026-01-26",6993.24,6993.24,6993.24,6993.24,1500],["2026-01-27",6993.24,6993.24,6993.24,6993.24,0],["2026-01-28",6993.24,6993.24,6993.24,6993.24,2900],["2026-01-29",6993.24,6993.24,6993.24,6993.24,0],["2026-01-30",7459.46,7459.46,7459.46,7459.46,100],["2026-02-02",7459.46,7459.46,7459.46,7459.46,0],["2026-02-03",7459.46,7459.46,7459.46,7459.46,0],["2026-02-04",7459.46,7459.46,7459.46,7459.46,0],["2026-02-05",7459.46,7459.46,7459.46,7459.46,0],["2026-02-06",7459.46,7459.46,7459.46,7459.46,0],["2026-02-09",7459.46,7459.46,7459.46,7459.46,0],["2026-02-10",6713.51,7366.22,6713.51,7366.22,200],["2026-02-11",7459.46,7459.46,7459.46,7459.46,100],["2026-02-12",7459.46,7459.46,7459.46,7459.46,0],["2026-02-13",7459.46,7645.95,7459.46,7459.46,16100],["2026-02-23",7459.46,7459.46,6806.76,7459.46,2800],["2026-02-24",7459.46,7459.46,7459.46,7459.46,100],["2026-02-25",7459.46,7459.46,7459.46,7459.46,0],["2026-02-26",7459.46,7459.46,7459.46,7459.46,0],["2026-02-27",7459.46,7459.46,7459.46,7459.46,461100],["2026-03-02",7459.46,7459.46,7459.46,7459.46,0],["2026-03-03",7459.46,7459.46,7459.46,7459.46,0],["2026-03-04",7366.22,7366.22,7366.22,7366.22,100],["2026-03-05",6993.24,7459.46,6993.24,7459.46,800],["2026-03-06",7086.49,7459.46,7086.49,7459.46,200],["2026-03-09",7366.22,7366.22,7086.49,7366.22,1300],["2026-03-10",7366.22,7366.22,6620.27,6620.27,1300],["2026-03-11",7459.46,7459.46,7086.49,7086.49,200],["2026-03-12",7272.97,7272.97,7272.97,7272.97,0],["2026-03-13",6993.24,6993.24,6900.0,6900.0,500],["2026-03-16",6993.24,7459.46,6993.24,7366.22,8800],["2026-03-17",7459.46,7459.46,7459.46,7459.46,100],["2026-03-18",7459.46,7459.46,7459.46,7459.46,0],["2026-03-19",7459.46,7459.46,7459.46,7459.46,0],["2026-03-20",7459.46,7459.46,7459.46,7459.46,0],["2026-03-23",7459.46,7459.46,7459.46,7459.46,0],["2026-03-24",7366.22,7459.46,7366.22,7459.46,4600],["2026-03-25",7459.46,7459.46,7459.46,7459.46,0],["2026-03-26",7459.46,7459.46,7459.46,7459.46,0],["2026-03-27",7086.49,7086.49,6806.76,6806.76,9000],["2026-03-30",6900.0,6900.0,6713.51,6900.0,14000],["2026-03-31",6806.76,6900.0,6806.76,6900.0,9000],["2026-04-01",6993.24,6993.24,6993.24,6993.24,3000],["2026-04-02",6993.24,6993.24,6993.24,6993.24,0],["2026-04-03",6993.24,6993.24,6993.24,6993.24,100],["2026-04-06",6993.24,6993.24,6993.24,6993.24,5100],["2026-04-07",6993.24,6993.24,6993.24,6993.24,0],["2026-04-08",6993.24,7179.73,6900.0,6993.24,9700],["2026-04-09",7179.73,7179.73,7179.73,7179.73,100],["2026-04-10",7179.73,7179.73,7179.73,7179.73,0],["2026-04-13",7179.73,7179.73,7179.73,7179.73,0],["2026-04-14",7179.73,7179.73,7179.73,7179.73,0],["2026-04-15",6806.76,7086.49,6806.76,7086.49,4100],["2026-04-16",7179.73,7179.73,6620.27,6713.51,12000],["2026-04-17",6806.76,6993.24,6806.76,6993.24,5100],["2026-04-20",7086.49,7086.49,6806.76,6806.76,2900],["2026-04-21",7272.97,7272.97,7272.97,7272.97,100],["2026-04-22",7272.97,7272.97,7272.97,7272.97,0],["2026-04-23",7272.97,7272.97,7272.97,7272.97,0],["2026-04-24",7552.7,7552.7,6900.0,6900.0,5300],["2026-04-28",7552.7,7552.7,6993.24,6993.24,400],["2026-04-29",7179.73,7179.73,7179.73,7179.73,0],["2026-05-04",8112.16,8205.41,6806.76,6806.76,13600],["2026-05-05",7552.7,7552.7,6806.76,6806.76,200],["2026-05-06",6993.24,8018.92,6806.76,6806.76,10500],["2026-05-07",7645.95,7645.95,6806.76,6806.76,500400],["2026-05-08",7645.95,7645.95,7645.95,7645.95,100],["2026-05-11",6806.76,6806.76,6806.76,6806.76,100],["2026-05-12",7459.46,7459.46,7459.46,7459.46,350100],["2026-05-13",7645.95,8578.38,7459.46,7459.46,4000],["2026-05-14",7832.43,7832.43,7459.46,7459.46,9900],["2026-05-15",7459.46,7459.46,7366.22,7366.22,1700],["2026-05-18",6900.0,7459.46,6900.0,7459.46,200],["2026-05-19",7179.73,7459.46,7179.73,7179.73,600],["2026-05-20",7272.97,7272.97,7272.97,7272.97,0],["2026-05-21",7272.97,7272.97,7272.97,7272.97,0],["2026-05-22",7272.97,7272.97,7272.97,7272.97,0],["2026-05-25",7272.97,7272.97,7272.97,7272.97,0],["2026-05-26",7925.68,7925.68,7925.68,7925.68,100],["2026-05-27",6900.0,6900.0,6900.0,6900.0,100],["2026-05-28",7459.46,7459.46,7459.46,7459.46,100],["2026-05-29",7459.46,7459.46,7459.46,7459.46,0],["2026-06-01",7459.46,7459.46,7459.46,7459.46,0],["2026-06-02",7739.19,8578.38,7552.7,7552.7,2200],["2026-06-03",7925.68,7925.68,7925.68,7925.68,0],["2026-06-04",7925.68,9044.59,7459.46,7459.46,4000],["2026-06-05",8112.16,8112.16,8112.16,8112.16,0],["2026-06-08",7459.46,7459.46,7272.97,7272.97,200],["2026-06-09",7366.22,7366.22,7366.22,7366.22,100],["2026-06-10",7366.22,7645.95,7366.22,7645.95,300],["2026-06-11",7459.46,7459.46,7459.46,7459.46,0],["2026-06-12",7366.22,7645.95,7366.22,7645.95,300],["2026-06-15",7925.68,7925.68,6806.76,7552.7,900],["2026-06-16",7832.43,7925.68,7739.19,7739.19,3300],["2026-06-17",7739.19,7739.19,7739.19,7739.19,0],["2026-06-18",7739.19,7739.19,7739.19,7739.19,0],["2026-06-19",7739.19,7739.19,7739.19,7739.19,0],["2026-06-22",7739.19,7739.19,7739.19,7739.19,0],["2026-06-23",7366.22,7366.22,7366.22,7366.22,500],["2026-06-24",7459.46,7925.68,7459.46,7925.68,600],["2026-06-25",7272.97,7272.97,7272.97,7272.97,600],["2026-06-26",7272.97,7272.97,7272.97,7272.97,200],["2026-06-29",7832.43,7832.43,7366.22,7366.22,1600],["2026-06-30",7832.43,7832.43,7832.43,7832.43,100],["2026-07-01",7832.43,7832.43,7832.43,7832.43,0],["2026-07-02",6993.24,6993.24,6993.24,6993.24,100],["2026-07-03",7086.49,7086.49,6993.24,6993.24,18500],["2026-07-06",7645.95,7645.95,7645.95,7645.95,100],["2026-07-07",7832.43,7832.43,7832.43,7832.43,100],["2026-07-08",7645.95,7645.95,7645.95,7645.95,100],["2026-07-09",6993.24,6993.24,6993.24,6993.24,100],["2026-07-10",7739.19,7739.19,7739.19,7739.19,100],["2026-07-13",6993.24,7459.46,6993.24,7459.46,300],["2026-07-14",7832.43,7832.43,7832.43,7832.43,100],["2026-07-15",6993.24,7179.73,6993.24,7179.73,2000],["2026-07-16",7179.73,7179.73,6900.0,7179.73,1200],["2026-07-17",6993.24,6993.24,6993.24,6993.24,100],["2026-07-20",6993.24,6993.24,6993.24,6993.24,0],["2026-07-21",6900.0,6900.0,6900.0,6900.0,100],["2026-07-22",6900.0,6900.0,6900.0,6900.0,0],["2026-07-23",6900.0,6900.0,6900.0,6900.0,0],["2026-07-24",6900.0,6993.24,6527.03,6993.24,7700],["2026-07-27",6993.24,6993.24,6527.03,6527.03,1300],["2026-07-28",6527.03,6527.03,6527.03,6527.03,100],["2026-07-29",6806.76,6806.76,6527.03,6527.03,2100],["2026-07-30",6527.03,6527.03,6527.03,6527.03,0],["2026-07-31",5594.59,7459.46,5594.59,6620.27,8600],["2026-08-03",6993.24,6993.24,6993.24,6993.24,69205],["2026-08-04",7366.22,7366.22,7366.22,7366.22,900],["2026-08-05",6806.76,6806.76,6806.76,6806.76,300],["2026-08-06",6713.51,7459.46,6620.27,6806.76,7200],["2026-08-07",7552.7,7552.7,6713.51,6806.76,4200],["2026-08-10",7739.19,7739.19,6806.76,7459.46,6900],["2026-08-11",7000.0,7800.0,7000.0,7800.0,4200],["2026-08-12",7300.0,7300.0,7200.0,7200.0,300],["2026-08-13",7300.0,7300.0,7000.0,7300.0,4900],["2026-08-14",7000.0,7100.0,7000.0,7100.0,2300],["2026-08-17",7000.0,7000.0,7000.0,7000.0,1000],["2026-08-18",7900.0,7900.0,7000.0,7000.0,600],["2026-08-19",7000.0,7000.0,6900.0,6900.0,5100],["2026-08-20",6900.0,6900.0,6900.0,6900.0,6400],["2026-08-21",6900.0,6900.0,6900.0,6900.0,0],["2026-08-24",7200.0,7200.0,6900.0,6900.0,2000],["2026-08-25",7200.0,8000.0,7200.0,7600.0,2400],["2026-08-26",7600.0,7600.0,7100.0,7200.0,500],["2026-08-27",7400.0,7900.0,6700.0,7500.0,10000],["2026-08-28",7100.0,7500.0,7000.0,7500.0,3100],["2026-09-03",7500.0,7500.0,7100.0,7100.0,200],["2026-09-04",7300.0,7300.0,7300.0,7300.0,0],["2026-09-07",7300.0,7300.0,7000.0,7000.0,2500],["2026-09-08",7200.0,7200.0,7200.0,7200.0,1000],["2026-09-09",7500.0,7500.0,7500.0,7500.0,100],["2026-09-10",7500.0,7500.0,7500.0,7500.0,300],["2026-09-11",7500.0,7500.0,7500.0,7500.0,0],["2026-09-14",7200.0,7200.0,7200.0,7200.0,200],["2026-09-15",7500.0,7500.0,7500.0,7500.0,100],["2026-09-16",7200.0,7200.0,7200.0,7200.0,500],["2026-09-17",7500.0,7500.0,6200.0,6200.0,7200],["2026-09-18",6600.0,7500.0,6600.0,7300.0,2600],["2026-09-21",7300.0,7700.0,7300.0,7600.0,800],["2026-09-22",7300.0,7300.0,7300.0,7300.0,2900],["2026-09-23",7500.0,7500.0,7100.0,7100.0,2800],["2026-09-24",7200.0,7200.0,7000.0,7000.0,6600],["2026-09-25",7100.0,7800.0,7100.0,7200.0,3000],["2026-09-28",7200.0,7200.0,7200.0,7200.0,5300],["2026-09-29",7200.0,7200.0,7200.0,7200.0,0],["2026-09-30",7500.0,7500.0,7500.0,7500.0,100],["2026-10-01",7500.0,8400.0,7500.0,8400.0,400],["2026-10-02",7700.0,7700.0,7700.0,7700.0,0],["2026-10-05",7700.0,7700.0,7700.0,7700.0,0],["2026-10-06",8800.0,8800.0,8800.0,8800.0,100],["2026-10-07",8800.0,8800.0,8800.0,8800.0,0],["2026-10-08",7500.0,7900.0,7500.0,7500.0,11700],["2026-10-09",8600.0,8600.0,7900.0,7900.0,200],["2026-10-12",8300.0,9400.0,8000.0,8000.0,3000]]}