{"sym":"SBL","index":false,"bars":[["2017-01-23",11507.54,11507.54,11507.54,11507.54,100],["2017-01-24",13199.83,13199.83,13199.83,13199.83,100],["2017-01-25",15133.87,15133.87,15133.87,15133.87,1100],["2017-02-02",16922.86,16922.86,16922.86,16922.86,2100],["2017-02-03",16922.86,17889.88,16922.86,17889.88,7400],["2017-02-06",16971.21,16971.21,16922.86,16922.86,3300],["2017-02-07",16922.86,16922.86,16922.86,16922.86,0],["2017-02-08",14505.31,15955.84,14505.31,15955.84,700],["2017-02-09",16439.35,16439.35,13296.53,15714.08,900],["2017-02-10",15955.84,15955.84,13199.83,13199.83,700],["2017-02-13",15230.57,15714.08,15230.57,15714.08,2500],["2017-02-14",14988.82,14988.82,13828.39,13828.39,200],["2017-02-15",12813.02,14892.12,12813.02,14892.12,200],["2017-02-16",14070.15,14070.15,14070.15,14070.15,5000],["2017-02-17",14070.15,14070.15,14070.15,14070.15,1600],["2017-02-20",14070.15,14070.15,14070.15,14070.15,240240],["2017-02-21",13780.04,13780.04,13780.04,13780.04,4000],["2017-02-22",13780.04,13780.04,13780.04,13780.04,0],["2017-02-23",13780.04,13780.04,13780.04,13780.04,156000],["2017-02-24",13780.04,13780.04,13780.04,13780.04,0],["2017-02-27",13780.04,13780.04,13780.04,13780.04,205000],["2017-02-28",13780.04,13780.04,13780.04,13780.04,0],["2017-03-01",15032.77,15032.77,15032.77,15032.77,61000],["2017-03-02",16536.05,16536.05,16536.05,16536.05,500],["2017-03-03",14281.13,16536.05,14281.13,16536.05,2200],["2017-03-06",16285.5,16285.5,16285.5,16285.5,200],["2017-03-07",16285.5,16285.5,16285.5,16285.5,200],["2017-03-08",16285.5,16285.5,16285.5,16285.5,100],["2017-03-09",16285.5,16285.5,16285.5,16285.5,0],["2017-03-10",16285.5,16285.5,16285.5,16285.5,0],["2017-03-13",16285.5,16285.5,16285.5,16285.5,0],["2017-03-14",16285.5,16285.5,16285.5,16285.5,0],["2017-03-15",16285.5,16285.5,16285.5,16285.5,0],["2017-03-16",16736.49,16736.49,14080.7,14080.7,1300],["2017-03-17",14682.01,14682.01,14682.01,14682.01,0],["2017-03-20",14682.01,14682.01,13930.37,13930.37,8400],["2017-03-21",14030.59,14030.59,14030.59,14030.59,0],["2017-03-22",13579.61,13579.61,13579.61,13579.61,1000],["2017-03-23",13579.61,13579.61,13579.61,13579.61,0],["2017-03-24",13579.61,13579.61,13579.61,13579.61,0],["2017-03-27",13579.61,13579.61,13579.61,13579.61,400],["2017-03-28",13579.61,13579.61,13579.61,13579.61,0],["2017-03-29",13579.61,13579.61,13579.61,13579.61,0],["2017-03-30",13579.61,13579.61,13579.61,13579.61,0],["2017-03-31",13579.61,13579.61,13579.61,13579.61,0],["2017-04-03",13579.61,13579.61,13579.61,13579.61,0],["2017-04-04",13579.61,13579.61,13579.61,13579.61,0],["2017-04-05",13579.61,13579.61,13579.61,13579.61,12600],["2017-04-07",13579.61,13579.61,13579.61,13579.61,0],["2017-04-10",13579.61,13579.61,13579.61,13579.61,0],["2017-04-11",13579.61,13579.61,13579.61,13579.61,0],["2017-04-12",13579.61,13579.61,13579.61,13579.61,4500],["2017-04-13",13579.61,13579.61,13579.61,13579.61,0],["2017-04-14",13579.61,13579.61,13579.61,13579.61,0],["2017-04-17",13579.61,13579.61,13579.61,13579.61,2500],["2017-04-18",13579.61,13579.61,13579.61,13579.61,0],["2017-04-19",13579.61,13579.61,13579.61,13579.61,0],["2017-04-20",13579.61,13579.61,13579.61,13579.61,0],["2017-04-21",13579.61,13579.61,13579.61,13579.61,0],["2017-04-24",13579.61,13579.61,13579.61,13579.61,0],["2017-04-25",13579.61,13579.61,13579.61,13579.61,0],["2017-04-26",13780.04,13780.04,13780.04,13780.04,5000],["2017-04-27",13780.04,13780.04,13780.04,13780.04,2000],["2017-04-28",13780.04,13780.04,13780.04,13780.04,0],["2017-05-03",12777.86,12777.86,12777.86,12777.86,2000],["2017-05-04",12777.86,12777.86,12777.86,12777.86,3000],["2017-05-05",12527.31,12527.31,12527.31,12527.31,7500],["2017-05-08",12527.31,12527.31,12527.31,12527.31,0],["2017-05-09",12527.31,12527.31,12527.31,12527.31,0],["2017-05-10",12527.31,12527.31,12527.31,12527.31,0],["2017-05-11",11775.67,12527.31,11775.67,12527.31,3000],["2017-05-12",12026.22,12026.22,12026.22,12026.22,0],["2017-05-15",11775.67,11775.67,11775.67,11775.67,2000],["2017-05-16",11775.67,11775.67,11775.67,11775.67,0],["2017-05-17",11775.67,11775.67,11775.67,11775.67,0],["2017-05-18",11775.67,11775.67,11775.67,11775.67,0],["2017-05-19",10758.68,10865.73,10705.16,10865.73,11600],["2017-05-22",10812.21,10812.21,10812.21,10812.21,5500],["2017-05-23",10812.21,10812.21,10812.21,10812.21,0],["2017-05-24",11240.41,11240.41,11240.41,11240.41,510],["2017-05-25",11240.41,11240.41,11240.41,11240.41,0],["2017-05-26",11240.41,11240.41,11240.41,11240.41,0],["2017-05-29",11240.41,11240.41,11240.41,11240.41,10500],["2017-05-30",11240.41,11240.41,11240.41,11240.41,0],["2017-05-31",11240.41,11240.41,11240.41,11240.41,12100],["2017-06-01",11240.41,11240.41,11240.41,11240.41,0],["2017-06-02",11240.41,11240.41,11240.41,11240.41,5000],["2017-06-05",11240.41,11240.41,11240.41,11240.41,2500],["2017-06-06",11240.41,11240.41,11240.41,11240.41,500],["2017-06-07",11240.41,11240.41,11240.41,11240.41,11490],["2017-06-08",11240.41,11240.41,11240.41,11240.41,0],["2017-06-09",11240.41,11240.41,11240.41,11240.41,1000],["2017-06-12",12578.56,12578.56,12578.56,12578.56,100],["2017-06-13",11240.41,11240.41,11240.41,11240.41,9500],["2017-06-14",11240.41,11240.41,11240.41,11240.41,0],["2017-06-15",11240.41,11240.41,11240.41,11240.41,0],["2017-06-16",10972.79,10972.79,10972.79,10972.79,6600],["2017-06-19",10972.79,10972.79,10972.79,10972.79,0],["2017-06-20",10972.79,10972.79,10972.79,10972.79,0],["2017-06-21",11079.84,11079.84,11079.84,11079.84,1020],["2017-06-22",11079.84,11079.84,11026.31,11079.84,5500],["2017-06-23",11079.84,11079.84,11079.84,11079.84,0],["2017-06-26",11079.84,11079.84,11079.84,11079.84,0],["2017-06-27",11079.84,11079.84,11079.84,11079.84,0],["2017-06-28",11079.84,11079.84,11079.84,11079.84,0],["2017-06-29",10705.16,10705.16,10705.16,10705.16,3500],["2017-06-30",10705.16,10972.79,10705.16,10972.79,5700],["2017-07-03",10919.26,10919.26,10919.26,10919.26,0],["2017-07-04",10919.26,10919.26,10919.26,10919.26,0],["2017-07-05",10919.26,10919.26,10919.26,10919.26,0],["2017-07-06",10919.26,10919.26,10919.26,10919.26,0],["2017-07-07",10919.26,10919.26,10919.26,10919.26,0],["2017-07-10",10919.26,10919.26,10919.26,10919.26,0],["2017-07-11",10919.26,10919.26,10919.26,10919.26,0],["2017-07-12",10919.26,10919.26,10919.26,10919.26,0],["2017-07-13",10705.16,10705.16,10705.16,10705.16,500],["2017-07-14",10705.16,10705.16,10705.16,10705.16,10800],["2017-07-17",10705.16,10972.79,10705.16,10705.16,11900],["2017-07-18",10758.68,10758.68,10758.68,10758.68,0],["2017-07-19",10437.53,10437.53,10437.53,10437.53,12500],["2017-07-20",10437.53,10437.53,10276.95,10276.95,18400],["2017-07-21",10330.48,10330.48,10330.48,10330.48,0],["2017-07-24",10330.48,10330.48,10330.48,10330.48,0],["2017-07-25",10330.48,10330.48,10330.48,10330.48,0],["2017-07-26",10330.48,10330.48,10330.48,10330.48,0],["2017-07-27",10330.48,10330.48,10330.48,10330.48,400],["2017-07-28",10330.48,10330.48,10276.95,10330.48,14200],["2017-07-31",10330.48,10330.48,10330.48,10330.48,2000],["2017-08-01",10705.16,10705.16,10384.0,10384.0,1500],["2017-08-02",10330.48,10330.48,10330.48,10330.48,500],["2017-08-03",10276.95,10276.95,10223.42,10223.42,3100],["2017-08-04",10276.95,10276.95,10276.95,10276.95,200],["2017-08-07",10276.95,10276.95,10276.95,10276.95,0],["2017-08-08",10276.95,10276.95,10276.95,10276.95,0],["2017-08-09",10437.53,10437.53,10437.53,10437.53,100],["2017-08-10",10437.53,10437.53,10437.53,10437.53,0],["2017-08-11",10223.42,10223.42,10223.42,10223.42,250],["2017-08-14",10330.48,10330.48,10330.48,10330.48,100],["2017-08-15",10330.48,10330.48,10330.48,10330.48,0],["2017-08-16",10169.9,10169.9,10169.9,10169.9,3800],["2017-08-17",10169.9,10169.9,10169.9,10169.9,0],["2017-08-18",10169.9,10169.9,10169.9,10169.9,0],["2017-08-21",10169.9,10169.9,10169.9,10169.9,0],["2017-08-22",10169.9,10169.9,10169.9,10169.9,200],["2017-08-23",10169.9,10169.9,10169.9,10169.9,0],["2017-08-24",10116.37,10116.37,9634.64,9634.64,19900],["2017-08-25",9848.74,9848.74,9848.74,9848.74,300],["2017-08-28",9634.64,9634.64,9634.64,9634.64,10700],["2017-08-29",9634.64,9634.64,9634.64,9634.64,0],["2017-08-30",9634.64,9634.64,9634.64,9634.64,0],["2017-08-31",9634.64,9634.64,9634.64,9634.64,0],["2017-09-01",9634.64,9634.64,9634.64,9634.64,0],["2017-09-05",9634.64,9634.64,9634.64,9634.64,0],["2017-09-06",9634.64,9634.64,9634.64,9634.64,0],["2017-09-07",9634.64,9634.64,9634.64,9634.64,0],["2017-09-08",9741.69,9741.69,9741.69,9741.69,1000],["2017-09-11",9741.69,9741.69,9741.69,9741.69,3800],["2017-09-12",9741.69,9741.69,9741.69,9741.69,0],["2017-09-13",9902.27,9902.27,9902.27,9902.27,200],["2017-09-14",10169.9,10169.9,10169.9,10169.9,100],["2017-09-15",9902.27,9902.27,9741.69,9741.69,2100],["2017-09-18",9741.69,9741.69,9741.69,9741.69,200],["2017-09-19",9741.69,9741.69,9741.69,9741.69,0],["2017-09-20",9795.22,9795.22,9795.22,9795.22,1000],["2017-09-21",9795.22,9795.22,9795.22,9795.22,1800],["2017-09-22",9795.22,9795.22,9795.22,9795.22,900],["2017-09-25",9795.22,9795.22,9795.22,9795.22,100],["2017-09-26",9795.22,9902.27,9795.22,9902.27,1400],["2017-09-27",9795.22,9795.22,9795.22,9795.22,3800],["2017-09-28",9795.22,9795.22,9795.22,9795.22,3200],["2017-09-29",9741.69,9741.69,9741.69,9741.69,2300],["2017-10-02",9741.69,9741.69,9741.69,9741.69,0],["2017-10-03",9741.69,9741.69,9741.69,9741.69,0],["2017-10-04",10062.85,10062.85,10062.85,10062.85,100],["2017-10-05",10062.85,10062.85,10062.85,10062.85,0],["2017-10-06",10062.85,10062.85,10062.85,10062.85,0],["2017-10-09",10062.85,10062.85,10062.85,10062.85,0],["2017-10-10",10062.85,10062.85,10062.85,10062.85,0],["2017-10-11",10062.85,10062.85,10062.85,10062.85,0],["2017-10-12",10062.85,10062.85,10062.85,10062.85,0],["2017-10-13",10062.85,10062.85,10062.85,10062.85,0],["2017-10-16",10062.85,10062.85,10062.85,10062.85,0],["2017-10-17",10062.85,10062.85,10062.85,10062.85,0],["2017-10-18",10062.85,10062.85,10062.85,10062.85,0],["2017-10-19",10062.85,10062.85,10062.85,10062.85,0],["2017-10-20",10062.85,10062.85,10062.85,10062.85,500],["2017-10-23",10062.85,10062.85,10062.85,10062.85,300],["2017-10-24",10062.85,10062.85,10062.85,10062.85,0],["2017-10-25",10062.85,10062.85,10062.85,10062.85,0],["2017-10-26",10062.85,10062.85,10062.85,10062.85,0],["2017-10-27",10062.85,10062.85,10062.85,10062.85,0],["2017-10-30",10062.85,10062.85,10062.85,10062.85,0],["2017-10-31",10062.85,10062.85,10062.85,10062.85,0],["2017-11-01",10062.85,10062.85,10062.85,10062.85,0],["2017-11-02",10062.85,10062.85,10062.85,10062.85,0],["2017-11-03",10062.85,10062.85,10062.85,10062.85,0],["2017-11-06",10062.85,10062.85,10062.85,10062.85,0],["2017-11-07",10062.85,10062.85,10062.85,10062.85,0],["2017-11-08",10062.85,10062.85,10062.85,10062.85,0],["2017-11-09",10062.85,10062.85,10062.85,10062.85,0],["2017-11-10",10062.85,10062.85,10062.85,10062.85,0],["2017-11-13",10062.85,10062.85,10062.85,10062.85,0],["2017-11-14",10062.85,10062.85,10062.85,10062.85,0],["2017-11-15",10062.85,10062.85,10062.85,10062.85,0],["2017-11-16",10062.85,10062.85,10062.85,10062.85,0],["2017-11-17",10062.85,10062.85,10062.85,10062.85,0],["2017-11-20",10062.85,10062.85,10062.85,10062.85,0],["2017-11-21",10062.85,10062.85,10062.85,10062.85,0],["2017-11-22",10062.85,10062.85,10062.85,10062.85,0],["2017-11-23",10062.85,10062.85,10062.85,10062.85,0],["2017-11-24",10062.85,10062.85,10062.85,10062.85,0],["2017-11-27",10062.85,10062.85,10062.85,10062.85,0],["2017-11-28",10062.85,10062.85,10062.85,10062.85,0],["2017-11-29",10062.85,10062.85,10062.85,10062.85,0],["2017-11-30",10062.85,10062.85,10062.85,10062.85,0],["2017-12-01",10062.85,10062.85,10062.85,10062.85,0],["2017-12-04",10062.85,10062.85,10062.85,10062.85,0],["2017-12-05",10062.85,10062.85,10062.85,10062.85,0],["2017-12-06",10062.85,10062.85,10062.85,10062.85,0],["2017-12-07",10062.85,10062.85,10062.85,10062.85,0],["2017-12-08",10062.85,10062.85,10062.85,10062.85,0],["2017-12-11",10062.85,10062.85,10062.85,10062.85,0],["2017-12-12",10062.85,10062.85,10062.85,10062.85,0],["2017-12-13",10062.85,10062.85,10062.85,10062.85,0],["2017-12-14",10062.85,10062.85,10062.85,10062.85,0],["2017-12-15",10062.85,10062.85,10062.85,10062.85,0],["2017-12-18",10062.85,10062.85,10062.85,10062.85,0],["2017-12-19",10062.85,10062.85,10062.85,10062.85,100],["2017-12-20",10062.85,10062.85,10062.85,10062.85,0],["2017-12-21",10062.85,10062.85,10062.85,10062.85,0],["2017-12-22",10062.85,10062.85,10062.85,10062.85,0],["2017-12-25",9634.64,9634.64,9634.64,9634.64,3310],["2017-12-26",9634.64,9634.64,9634.64,9634.64,0],["2017-12-27",9634.64,9634.64,9634.64,9634.64,10222],["2017-12-28",9634.64,9634.64,9634.64,9634.64,0],["2017-12-29",9634.64,9634.64,9634.64,9634.64,0],["2018-01-02",9634.64,9634.64,9634.64,9634.64,0],["2018-01-03",9634.64,9634.64,9634.64,9634.64,1000],["2018-01-04",9634.64,9634.64,9634.64,9634.64,0],["2018-01-05",9634.64,9634.64,9634.64,9634.64,0],["2018-01-08",10330.48,10330.48,10330.48,10330.48,100],["2018-01-09",10330.48,10330.48,10330.48,10330.48,0],["2018-01-10",11798.19,11798.19,11798.19,11798.19,900],["2018-01-11",11798.19,11798.19,11798.19,11798.19,0],["2018-01-12",11798.19,11798.19,11798.19,11798.19,10000],["2018-01-15",11798.19,11798.19,11798.19,11798.19,0],["2018-01-16",10048.22,10048.22,10048.22,10048.22,200],["2018-01-17",10048.22,10048.22,10048.22,10048.22,0],["2018-01-18",11290.14,11290.14,11290.14,11290.14,100],["2018-01-19",11290.14,11290.14,11290.14,11290.14,0],["2018-01-22",11290.14,11290.14,11290.14,11290.14,0],["2018-01-23",11290.14,11290.14,11290.14,11290.14,0],["2018-01-24",11290.14,11290.14,11290.14,11290.14,0],["2018-01-25",11290.14,11290.14,11290.14,11290.14,0],["2018-01-26",11290.14,11290.14,11290.14,11290.14,0],["2018-01-29",11290.14,11290.14,11290.14,11290.14,0],["2018-01-30",11290.14,11290.14,11290.14,11290.14,0],["2018-01-31",11290.14,11290.14,11290.14,11290.14,0],["2018-02-01",11290.14,11290.14,11290.14,11290.14,0],["2018-02-02",11290.14,11290.14,11290.14,11290.14,0],["2018-02-05",11290.14,11290.14,11290.14,11290.14,0],["2018-02-06",11290.14,11290.14,11290.14,11290.14,0],["2018-02-07",11290.14,11290.14,11290.14,11290.14,0],["2018-02-08",11290.14,11290.14,11290.14,11290.14,0],["2018-02-09",11290.14,11290.14,11290.14,11290.14,0],["2018-02-12",10725.63,10725.63,10725.63,10725.63,1000],["2018-02-13",10217.57,10725.63,10217.57,10725.63,5100],["2018-02-21",10725.63,10725.63,10725.63,10725.63,100],["2018-02-22",10725.63,10725.63,10725.63,10725.63,100],["2018-02-23",10725.63,10725.63,10725.63,10725.63,0],["2018-02-26",10725.63,10725.63,10725.63,10725.63,0],["2018-02-27",10725.63,10725.63,10725.63,10725.63,0],["2018-02-28",10725.63,10725.63,10725.63,10725.63,0],["2018-03-01",11007.88,11007.88,10725.63,10725.63,3900],["2018-03-02",11007.88,11007.88,10725.63,11007.88,2100],["2018-03-05",10838.53,10838.53,10838.53,10838.53,0],["2018-03-06",10838.53,10838.53,10838.53,10838.53,0],["2018-03-07",10838.53,10838.53,10838.53,10838.53,0],["2018-03-08",12362.7,12362.7,12362.7,12362.7,100],["2018-03-09",12362.7,12362.7,12362.7,12362.7,0],["2018-03-12",12362.7,12362.7,12362.7,12362.7,0],["2018-03-13",12362.7,12362.7,12362.7,12362.7,50],["2018-03-14",12362.7,12362.7,12362.7,12362.7,0],["2018-03-15",12362.7,12362.7,12362.7,12362.7,0],["2018-03-16",10556.28,10556.28,10556.28,10556.28,100],["2018-03-19",10556.28,10556.28,10556.28,10556.28,0],["2018-03-20",10556.28,10556.28,10556.28,10556.28,0],["2018-03-21",11007.88,11007.88,11007.88,11007.88,1000],["2018-03-22",10274.03,10274.03,10274.03,10274.03,300],["2018-03-23",10274.03,10274.03,10274.03,10274.03,0],["2018-03-26",11798.19,11798.19,11798.19,11798.19,100],["2018-03-27",11798.19,11798.19,11798.19,11798.19,0],["2018-03-28",11798.19,11798.19,11798.19,11798.19,0],["2018-03-29",11290.14,11290.14,11290.14,11290.14,4000],["2018-03-30",11290.14,11290.14,11290.14,11290.14,0],["2018-04-02",11290.14,11290.14,11290.14,11290.14,0],["2018-04-03",12701.41,12701.41,12701.41,12701.41,100],["2018-04-04",12701.41,12701.41,12701.41,12701.41,0],["2018-04-05",12701.41,12701.41,12701.41,12701.41,0],["2018-04-06",12419.15,12419.15,12419.15,12419.15,400],["2018-04-09",12193.35,12193.35,12193.35,12193.35,400],["2018-04-10",13265.91,13265.91,13265.91,13265.91,100],["2018-04-11",14677.18,14677.18,14112.67,14112.67,200],["2018-04-12",14846.53,14846.53,14846.53,14846.53,100],["2018-04-13",16935.21,16935.21,16935.21,16935.21,100],["2018-04-16",16935.21,16935.21,16935.21,16935.21,0],["2018-04-17",16935.21,16935.21,16935.21,16935.21,0],["2018-04-18",16935.21,16935.21,16935.21,16935.21,0],["2018-04-19",16935.21,16935.21,16935.21,16935.21,0],["2018-04-20",16935.21,16935.21,16935.21,16935.21,0],["2018-04-23",16935.21,16935.21,16935.21,16935.21,0],["2018-04-24",16935.21,16935.21,16935.21,16935.21,0],["2018-04-26",16935.21,16935.21,16935.21,16935.21,0],["2018-04-27",16935.21,16935.21,16935.21,16935.21,0],["2018-05-02",16935.21,16935.21,16935.21,16935.21,0],["2018-05-03",16935.21,16935.21,16935.21,16935.21,0],["2018-05-04",16935.21,16935.21,16935.21,16935.21,0],["2018-05-07",16935.21,16935.21,16935.21,16935.21,0],["2018-05-08",16935.21,16935.21,16935.21,16935.21,0],["2018-05-09",16935.21,16935.21,16935.21,16935.21,0],["2018-05-10",16935.21,16935.21,16935.21,16935.21,0],["2018-05-11",16935.21,16935.21,16935.21,16935.21,0],["2018-05-14",16935.21,16935.21,16935.21,16935.21,0],["2018-05-15",16935.21,16935.21,16935.21,16935.21,0],["2018-05-16",16935.21,16935.21,16935.21,16935.21,0],["2018-05-17",16935.21,16935.21,16935.21,16935.21,0],["2018-05-18",16935.21,16935.21,16935.21,16935.21,0],["2018-05-21",16935.21,16935.21,16935.21,16935.21,0],["2018-05-22",16935.21,16935.21,16935.21,16935.21,0],["2018-05-23",16935.21,16935.21,16935.21,16935.21,0],["2018-05-24",16935.21,16935.21,16935.21,16935.21,0],["2018-05-25",16935.21,16935.21,16935.21,16935.21,0],["2018-05-28",16935.21,16935.21,16935.21,16935.21,0],["2018-05-29",16935.21,16935.21,16935.21,16935.21,0],["2018-05-30",16935.21,16935.21,16935.21,16935.21,0],["2018-05-31",16935.21,16935.21,16935.21,16935.21,0],["2018-06-01",16935.21,16935.21,16935.21,16935.21,0],["2018-06-04",16935.21,16935.21,16935.21,16935.21,100],["2018-06-05",16935.21,16935.21,16935.21,16935.21,0],["2018-06-06",16935.21,16935.21,16935.21,16935.21,0],["2018-06-07",16935.21,16935.21,16935.21,16935.21,0],["2018-06-08",16935.21,16935.21,16935.21,16935.21,0],["2018-06-11",16935.21,16935.21,16935.21,16935.21,0],["2018-06-12",16935.21,16935.21,16935.21,16935.21,0],["2018-06-13",16935.21,16935.21,16935.21,16935.21,0],["2018-06-14",16935.21,16935.21,16935.21,16935.21,0],["2018-06-15",16935.21,16935.21,16935.21,16935.21,0],["2018-06-18",16935.21,16935.21,16935.21,16935.21,0],["2018-06-19",16935.21,16935.21,16935.21,16935.21,0],["2018-06-20",16935.21,16935.21,16935.21,16935.21,0],["2018-06-21",14424.12,14424.12,14424.12,14424.12,300],["2018-06-22",14424.12,14424.12,14424.12,14424.12,0],["2018-06-25",14424.12,14424.12,14424.12,14424.12,0],["2018-06-26",14424.12,14424.12,14424.12,14424.12,0],["2018-06-27",14424.12,14424.12,14424.12,14424.12,0],["2018-06-28",14424.12,14424.12,14424.12,14424.12,0],["2018-06-29",14424.12,14424.12,14424.12,14424.12,0],["2018-07-02",14424.12,14424.12,14424.12,14424.12,0],["2018-07-03",14424.12,14424.12,14424.12,14424.12,0],["2018-07-04",14424.12,14424.12,14424.12,14424.12,0],["2018-07-05",14424.12,14424.12,14424.12,14424.12,0],["2018-07-06",13431.37,13431.37,12263.43,12263.43,600],["2018-07-09",12263.43,12263.43,11679.45,11679.45,1200],["2018-07-10",11971.44,11971.44,11971.44,11971.44,0],["2018-07-11",11971.44,11971.44,11971.44,11971.44,0],["2018-07-12",11971.44,11971.44,11971.44,11971.44,0],["2018-07-13",11971.44,11971.44,11971.44,11971.44,1200],["2018-07-16",11971.44,11971.44,11971.44,11971.44,0],["2018-07-17",11971.44,11971.44,11971.44,11971.44,0],["2018-07-18",12278.4,12278.4,12278.4,12278.4,200],["2018-07-19",12278.4,12278.4,12278.4,12278.4,0],["2018-07-20",12278.4,12278.4,12278.4,12278.4,0],["2018-07-23",12278.4,12278.4,12278.4,12278.4,0],["2018-07-24",12278.4,12278.4,12278.4,12278.4,0],["2018-07-25",12278.4,12278.4,12278.4,12278.4,0],["2018-07-26",12278.4,12278.4,12278.4,12278.4,300],["2018-07-27",12278.4,12278.4,12278.4,12278.4,0],["2018-07-30",12278.4,12278.4,12278.4,12278.4,0],["2018-07-31",12278.4,12278.4,12278.4,12278.4,0],["2018-08-01",12278.4,12278.4,12278.4,12278.4,0],["2018-08-02",12278.4,12278.4,12278.4,12278.4,100],["2018-08-03",12278.4,12278.4,12278.4,12278.4,0],["2018-08-06",12278.4,12278.4,12278.4,12278.4,0],["2018-08-07",11357.52,11357.52,11357.52,11357.52,3700],["2018-08-08",11357.52,11357.52,11357.52,11357.52,1500],["2018-08-09",11357.52,11357.52,11357.52,11357.52,0],["2018-08-10",11357.52,11357.52,11357.52,11357.52,0],["2018-08-13",11357.52,11357.52,11357.52,11357.52,0],["2018-08-14",11357.52,11357.52,11357.52,11357.52,0],["2018-08-15",11357.52,11357.52,11357.52,11357.52,0],["2018-08-16",11357.52,11357.52,11357.52,11357.52,0],["2018-08-17",11357.52,11357.52,11357.52,11357.52,0],["2018-08-20",11357.52,11357.52,11357.52,11357.52,0],["2018-08-21",11357.52,11357.52,11357.52,11357.52,0],["2018-08-22",11357.52,11357.52,11357.52,11357.52,0],["2018-08-23",11664.48,11664.48,11664.48,11664.48,2900],["2018-08-24",11664.48,11664.48,11664.48,11664.48,0],["2018-08-27",11664.48,11664.48,11664.48,11664.48,0],["2018-08-28",11664.48,11664.48,11664.48,11664.48,300],["2018-08-29",11603.09,11603.09,11603.09,11603.09,300],["2018-08-30",11664.48,11664.48,11664.48,11664.48,1000],["2018-08-31",11664.48,11664.48,11664.48,11664.48,0],["2018-09-04",11664.48,11664.48,11664.48,11664.48,0],["2018-09-05",11664.48,11664.48,11664.48,11664.48,16300],["2018-09-06",11971.44,11971.44,11664.48,11971.44,19700],["2018-09-07",11848.66,11848.66,11848.66,11848.66,0],["2018-09-10",11848.66,11848.66,11848.66,11848.66,0],["2018-09-11",11664.48,11664.48,11664.48,11664.48,2000],["2018-09-12",11664.48,11664.48,11664.48,11664.48,0],["2018-09-13",11664.48,11664.48,11664.48,11664.48,2000],["2018-09-14",11664.48,11664.48,11664.48,11664.48,4000],["2018-09-17",11664.48,11664.48,11664.48,11664.48,0],["2018-09-18",11664.48,11664.48,11664.48,11664.48,1000],["2018-09-19",11664.48,11664.48,11664.48,11664.48,100],["2018-09-20",11664.48,11664.48,11664.48,11664.48,1000],["2018-09-21",11664.48,11664.48,11664.48,11664.48,300],["2018-09-24",11664.48,11664.48,11664.48,11664.48,4000],["2018-09-25",11357.52,11418.91,11357.52,11418.91,2500],["2018-09-26",11418.91,11418.91,11357.52,11357.52,2000],["2018-09-27",11664.48,11664.48,11664.48,11664.48,2000],["2018-09-28",11787.26,11787.26,11787.26,11787.26,1000],["2018-10-01",11664.48,11664.48,11664.48,11664.48,100],["2018-10-02",11664.48,11664.48,11664.48,11664.48,0],["2018-10-03",11664.48,11664.48,11664.48,11664.48,0],["2018-10-04",11664.48,11664.48,11664.48,11664.48,0],["2018-10-05",11664.48,11664.48,11664.48,11664.48,100],["2018-10-08",11664.48,11664.48,11664.48,11664.48,0],["2018-10-09",11664.48,11664.48,11664.48,11664.48,0],["2018-10-10",11603.09,11664.48,11603.09,11664.48,1600],["2018-10-11",11664.48,11664.48,11664.48,11664.48,0],["2018-10-12",11664.48,11664.48,11664.48,11664.48,0],["2018-10-15",11664.48,11664.48,11664.48,11664.48,0],["2018-10-16",11664.48,11664.48,11664.48,11664.48,0],["2018-10-17",11664.48,11664.48,11664.48,11664.48,0],["2018-10-18",11664.48,11664.48,11664.48,11664.48,0],["2018-10-19",11664.48,11664.48,11664.48,11664.48,0],["2018-10-22",11664.48,11664.48,11664.48,11664.48,0],["2018-10-23",11664.48,11664.48,11664.48,11664.48,0],["2018-10-24",11664.48,11664.48,11664.48,11664.48,0],["2018-10-25",11664.48,11664.48,11664.48,11664.48,0],["2018-10-26",11664.48,11664.48,11664.48,11664.48,1600],["2018-10-29",11664.48,11664.48,11603.09,11603.09,4000],["2018-10-30",11664.48,11664.48,11664.48,11664.48,1000],["2018-10-31",11664.48,11664.48,11664.48,11664.48,1000],["2018-11-01",11603.09,11603.09,11603.09,11603.09,3000],["2018-11-02",11664.48,11664.48,11664.48,11664.48,300],["2018-11-05",11664.48,11664.48,11664.48,11664.48,0],["2018-11-06",11787.26,11787.26,11664.48,11664.48,400],["2018-11-07",11725.87,11725.87,11725.87,11725.87,0],["2018-11-08",11725.87,11725.87,11725.87,11725.87,0],["2018-11-09",11725.87,11725.87,11725.87,11725.87,0],["2018-11-12",13475.03,13475.03,13475.03,13475.03,2000],["2018-11-13",13475.03,13475.03,13475.03,13475.03,0],["2018-11-14",13475.03,13475.03,13475.03,13475.03,0],["2018-11-15",11661.09,11661.09,11661.09,11661.09,500],["2018-11-16",11661.09,11661.09,11661.09,11661.09,0],["2018-11-19",11661.09,11661.09,11661.09,11661.09,0],["2018-11-20",11661.09,11661.09,11661.09,11661.09,0],["2018-11-21",11661.09,11661.09,11661.09,11661.09,0],["2018-11-22",12632.84,12632.84,12632.84,12632.84,100],["2018-11-23",12632.84,12632.84,12632.84,12632.84,0],["2018-11-26",12632.84,12632.84,12632.84,12632.84,0],["2018-11-27",12956.76,12956.76,12956.76,12956.76,100],["2018-11-28",12956.76,12956.76,12956.76,12956.76,0],["2018-11-29",12956.76,12956.76,12956.76,12956.76,0],["2018-11-30",12956.76,12956.76,12956.76,12956.76,0],["2018-12-03",11661.09,11661.09,11661.09,11661.09,900],["2018-12-04",11661.09,11661.09,11661.09,11661.09,0],["2018-12-05",12308.93,12308.93,12308.93,12308.93,4000],["2018-12-06",12308.93,12308.93,12308.93,12308.93,0],["2018-12-07",12308.93,12308.93,12308.93,12308.93,0],["2018-12-10",12308.93,12308.93,12308.93,12308.93,0],["2018-12-11",12308.93,12308.93,12308.93,12308.93,0],["2018-12-12",13928.52,13928.52,13928.52,13928.52,100],["2018-12-13",13928.52,13928.52,13928.52,13928.52,0],["2018-12-14",13928.52,13928.52,13928.52,13928.52,0],["2018-12-17",13928.52,13928.52,13928.52,13928.52,0],["2018-12-18",15872.04,15872.04,15872.04,15872.04,100],["2018-12-19",15872.04,15872.04,15872.04,15872.04,0],["2018-12-20",15872.04,15872.04,15872.04,15872.04,0],["2018-12-21",15872.04,15872.04,15872.04,15872.04,0],["2018-12-24",15872.04,15872.04,15872.04,15872.04,0],["2018-12-25",15872.04,15872.04,15872.04,15872.04,0],["2018-12-26",15872.04,15872.04,15872.04,15872.04,0],["2018-12-27",15872.04,15872.04,15872.04,15872.04,0],["2018-12-28",15872.04,15872.04,15872.04,15872.04,0],["2019-01-02",15872.04,15872.04,15872.04,15872.04,0],["2019-01-03",15872.04,15872.04,15872.04,15872.04,0],["2019-01-04",15872.04,15872.04,15872.04,15872.04,0],["2019-01-07",15872.04,15872.04,15872.04,15872.04,0],["2019-01-08",15872.04,15872.04,15872.04,15872.04,0],["2019-01-09",15872.04,15872.04,15872.04,15872.04,0],["2019-01-10",15872.04,15872.04,15872.04,15872.04,0],["2019-01-11",15872.04,15872.04,15872.04,15872.04,0],["2019-01-14",15872.04,15872.04,15872.04,15872.04,0],["2019-01-15",15872.04,15872.04,15872.04,15872.04,0],["2019-01-16",15872.04,15872.04,15872.04,15872.04,0],["2019-01-17",17815.55,17815.55,17815.55,17815.55,100],["2019-01-18",17815.55,17815.55,17815.55,17815.55,0],["2019-01-21",17815.55,17815.55,17815.55,17815.55,0],["2019-01-22",15159.41,15159.41,15159.41,15159.41,100],["2019-01-23",16519.87,16519.87,12891.98,12891.98,600],["2019-01-24",13475.03,13475.03,13475.03,13475.03,0],["2019-01-25",13475.03,13475.03,13475.03,13475.03,0],["2019-01-28",14900.28,14900.28,14900.28,14900.28,100],["2019-01-29",14900.28,14900.28,14900.28,14900.28,0],["2019-01-30",14900.28,14900.28,14900.28,14900.28,0],["2019-01-31",14900.28,14900.28,14900.28,14900.28,0],["2019-02-01",12697.63,15872.04,12697.63,12697.63,1800],["2019-02-11",12891.98,12891.98,12891.98,12891.98,0],["2019-02-12",14576.36,14576.36,14576.36,14576.36,100],["2019-02-13",14576.36,14576.36,14576.36,14576.36,0],["2019-02-14",12438.49,15872.04,12438.49,12438.49,8800],["2019-02-15",12503.28,12503.28,12503.28,12503.28,0],["2019-02-18",12503.28,12503.28,12503.28,12503.28,0],["2019-02-19",12503.28,12503.28,12308.93,12308.93,1500],["2019-02-20",12438.49,12438.49,12438.49,12438.49,0],["2019-02-21",12438.49,12438.49,12438.49,12438.49,0],["2019-02-22",12438.49,12438.49,12438.49,12438.49,0],["2019-02-25",11790.66,11790.66,11790.66,11790.66,1000],["2019-02-26",11790.66,11790.66,11790.66,11790.66,0],["2019-02-27",11790.66,11790.66,11790.66,11790.66,0],["2019-02-28",11790.66,11790.66,11790.66,11790.66,0],["2019-03-01",11790.66,11790.66,11790.66,11790.66,0],["2019-03-04",11790.66,11790.66,11790.66,11790.66,0],["2019-03-05",11790.66,11790.66,11790.66,11790.66,0],["2019-03-06",11790.66,11790.66,11790.66,11790.66,0],["2019-03-07",12503.28,12503.28,12503.28,12503.28,600],["2019-03-08",12503.28,12503.28,12503.28,12503.28,0],["2019-03-11",11985.01,11985.01,11985.01,11985.01,1000],["2019-03-12",11985.01,11985.01,11985.01,11985.01,0],["2019-03-13",11985.01,11985.01,11985.01,11985.01,0],["2019-03-14",12308.93,12632.84,12308.93,12632.84,2000],["2019-03-15",12438.49,12632.84,12308.93,12308.93,600],["2019-03-18",12438.49,12438.49,12438.49,12438.49,0],["2019-03-19",12438.49,12438.49,12438.49,12438.49,0],["2019-03-20",12438.49,12438.49,12438.49,12438.49,0],["2019-03-21",12308.93,12308.93,11661.09,12308.93,2400],["2019-03-22",11920.22,11920.22,11920.22,11920.22,15000],["2019-03-25",11661.09,11661.09,11661.09,11661.09,1000],["2019-03-26",11661.09,11661.09,11661.09,11661.09,0],["2019-03-27",11661.09,11661.09,11661.09,11661.09,0],["2019-03-28",11661.09,11661.09,11661.09,11661.09,0],["2019-03-29",11661.09,11661.09,11661.09,11661.09,0],["2019-04-01",12956.76,12956.76,12956.76,12956.76,100],["2019-04-02",12956.76,12956.76,12956.76,12956.76,0],["2019-04-03",12956.76,12956.76,12956.76,12956.76,0],["2019-04-04",12956.76,12956.76,12956.76,12956.76,0],["2019-04-05",13151.12,13151.12,13151.12,13151.12,100],["2019-04-08",13151.12,13151.12,13151.12,13151.12,0],["2019-04-09",13151.12,13151.12,13151.12,13151.12,0],["2019-04-10",13151.12,13151.12,13151.12,13151.12,0],["2019-04-11",13151.12,13151.12,13151.12,13151.12,0],["2019-04-12",13151.12,13151.12,13151.12,13151.12,0],["2019-04-16",13151.12,13151.12,13151.12,13151.12,0],["2019-04-17",11790.66,11790.66,11207.6,11207.6,1100],["2019-04-18",11272.38,11272.38,11272.38,11272.38,500],["2019-04-19",12308.93,12308.93,12308.93,12308.93,100],["2019-04-22",10689.33,10689.33,10689.33,10689.33,1000],["2019-04-23",10689.33,10689.33,10689.33,10689.33,0],["2019-04-24",10689.33,10689.33,10689.33,10689.33,0],["2019-04-25",10689.33,10754.11,10689.33,10689.33,2100],["2019-04-26",10689.33,10689.33,10689.33,10689.33,1500],["2019-05-02",10689.33,10689.33,10689.33,10689.33,500],["2019-05-03",10689.33,10689.33,10689.33,10689.33,400],["2019-05-06",10689.33,10689.33,10689.33,10689.33,0],["2019-05-07",10689.33,10689.33,10689.33,10689.33,500],["2019-05-08",10689.33,10689.33,10689.33,10689.33,400],["2019-05-09",10689.33,10689.33,10689.33,10689.33,0],["2019-05-10",10689.33,10689.33,10689.33,10689.33,0],["2019-05-13",10689.33,10689.33,10689.33,10689.33,0],["2019-05-14",10689.33,10689.33,10689.33,10689.33,0],["2019-05-15",10689.33,10689.33,10689.33,10689.33,0],["2019-05-16",10689.33,10689.33,10689.33,10689.33,0],["2019-05-17",10689.33,10689.33,10689.33,10689.33,2200],["2019-05-20",11985.01,12244.14,10689.33,10689.33,9700],["2019-05-21",10689.33,10689.33,10689.33,10689.33,500],["2019-05-22",10689.33,10689.33,10689.33,10689.33,400],["2019-05-23",12179.36,12179.36,12179.36,12179.36,8100],["2019-05-24",11337.17,11337.17,11337.17,11337.17,500],["2019-05-27",11337.17,11337.17,11337.17,11337.17,0],["2019-05-28",11337.17,11337.17,11337.17,11337.17,0],["2019-05-29",11013.25,12956.76,11013.25,12956.76,12500],["2019-05-30",10883.68,10883.68,10883.68,10883.68,200],["2019-05-31",10883.68,10883.68,10818.9,10883.68,2000],["2019-06-03",10689.33,10689.33,10365.41,10365.41,1100],["2019-06-04",11272.38,11272.38,10689.33,10689.33,11900],["2019-06-05",10430.2,10430.2,10365.41,10365.41,3500],["2019-06-06",10365.41,10365.41,10365.41,10365.41,100],["2019-06-07",10365.41,10365.41,10365.41,10365.41,0],["2019-06-10",10365.41,10365.41,10365.41,10365.41,0],["2019-06-11",10365.41,10365.41,10365.41,10365.41,200],["2019-06-12",10365.41,10365.41,10365.41,10365.41,0],["2019-06-13",10365.41,10365.41,10365.41,10365.41,0],["2019-06-14",9523.22,9523.22,9523.22,9523.22,100],["2019-06-17",9523.22,9523.22,9523.22,9523.22,0],["2019-06-18",8097.98,9523.22,8097.98,8227.55,500],["2019-06-19",9717.57,9717.57,9717.57,9717.57,3000],["2019-06-20",9717.57,9717.57,9717.57,9717.57,2200],["2019-06-21",10300.63,10300.63,10300.63,10300.63,100],["2019-06-24",10365.41,10365.41,10365.41,10365.41,1000],["2019-06-25",11596.3,11596.3,9717.57,9717.57,3100],["2019-06-26",10041.49,10365.41,10041.49,10106.28,2100],["2019-06-27",10106.28,10365.41,9847.14,10365.41,6400],["2019-06-28",11401.95,11401.95,9717.57,9717.57,5100],["2019-07-01",11272.38,11272.38,9847.14,10365.41,8400],["2019-07-02",10300.63,10300.63,9976.71,9976.71,2100],["2019-07-03",10041.49,10171.06,9847.14,10171.06,15600],["2019-07-04",11024.26,11024.26,10308.4,10308.4,1800],["2019-07-05",10666.33,10666.33,10666.33,10666.33,2000],["2019-07-08",10236.82,10236.82,10165.23,10236.82,2300],["2019-07-09",10165.23,10165.23,10165.23,10165.23,1000],["2019-07-10",10165.23,10165.23,10165.23,10165.23,0],["2019-07-11",9735.71,9735.71,9735.71,9735.71,100],["2019-07-12",10236.82,10236.82,10165.23,10165.23,600],["2019-07-15",10236.82,10236.82,10236.82,10236.82,0],["2019-07-16",10308.4,10379.99,10308.4,10379.99,172200],["2019-07-17",10308.4,10308.4,10165.23,10308.4,3000],["2019-07-18",10308.4,10308.4,10308.4,10308.4,600],["2019-07-19",10236.82,10236.82,10165.23,10236.82,500],["2019-07-22",10379.99,10451.57,10379.99,10451.57,11100],["2019-07-23",10451.57,10737.92,10379.99,10737.92,1700],["2019-07-24",10451.57,10451.57,10451.57,10451.57,100],["2019-07-25",10737.92,10737.92,10379.99,10379.99,22700],["2019-07-26",10093.64,10379.99,10093.64,10379.99,5400],["2019-07-29",10308.4,10379.99,10308.4,10308.4,13100],["2019-07-30",10379.99,10379.99,10379.99,10379.99,0],["2019-07-31",10165.23,10165.23,10165.23,10165.23,100],["2019-08-01",10022.06,10737.92,10022.06,10737.92,900],["2019-08-02",10236.82,10236.82,10236.82,10236.82,0],["2019-08-05",10236.82,10236.82,10236.82,10236.82,0],["2019-08-06",10236.82,10236.82,10236.82,10236.82,0],["2019-08-07",10236.82,10236.82,10236.82,10236.82,1000],["2019-08-08",9306.2,9306.2,9306.2,9306.2,1000],["2019-08-09",9807.3,9807.3,9807.3,9807.3,3000],["2019-08-12",10881.09,10881.09,10881.09,10881.09,100],["2019-08-13",10881.09,10881.09,10881.09,10881.09,0],["2019-08-14",10881.09,10881.09,10881.09,10881.09,0],["2019-08-15",10379.99,10379.99,10379.99,10379.99,2600],["2019-08-16",10379.99,10379.99,10379.99,10379.99,2500],["2019-08-19",10379.99,10379.99,10379.99,10379.99,0],["2019-08-20",10379.99,10379.99,10379.99,10379.99,500],["2019-08-21",11095.85,11095.85,11095.85,11095.85,100],["2019-08-22",10451.57,10451.57,10451.57,10451.57,44500],["2019-08-23",11024.26,11024.26,11024.26,11024.26,100],["2019-08-26",11024.26,11024.26,11024.26,11024.26,0],["2019-08-27",11024.26,11024.26,11024.26,11024.26,0],["2019-08-28",11024.26,11024.26,11024.26,11024.26,0],["2019-08-29",11024.26,11024.26,11024.26,11024.26,0],["2019-08-30",11024.26,11024.26,11024.26,11024.26,0],["2019-09-03",11024.26,11024.26,11024.26,11024.26,0],["2019-09-04",11024.26,11024.26,11024.26,11024.26,0],["2019-09-05",11024.26,11024.26,11024.26,11024.26,0],["2019-09-06",11024.26,11024.26,11024.26,11024.26,0],["2019-09-09",9592.54,9592.54,9592.54,9592.54,500],["2019-09-10",9592.54,9592.54,9592.54,9592.54,0],["2019-09-11",8948.27,8948.27,8948.27,8948.27,300],["2019-09-12",9019.85,10022.06,9019.85,10022.06,600],["2019-09-13",10523.16,10523.16,10523.16,10523.16,1300],["2019-09-16",9306.2,9306.2,9306.2,9306.2,500],["2019-09-17",9520.95,10022.06,9520.95,10022.06,5000],["2019-09-18",10523.16,10523.16,10523.16,10523.16,1300],["2019-09-19",10523.16,10523.16,10523.16,10523.16,0],["2019-09-20",11095.85,11095.85,11095.85,11095.85,100],["2019-09-23",11382.19,11382.19,11382.19,11382.19,100],["2019-09-24",11382.19,11382.19,11382.19,11382.19,0],["2019-09-25",11382.19,11382.19,11382.19,11382.19,0],["2019-09-26",11382.19,11382.19,11382.19,11382.19,0],["2019-09-27",11382.19,11382.19,11382.19,11382.19,0],["2019-09-30",11382.19,11382.19,11382.19,11382.19,0],["2019-10-01",11382.19,11382.19,11382.19,11382.19,0],["2019-10-02",11382.19,11382.19,11382.19,11382.19,0],["2019-10-03",11382.19,11382.19,11382.19,11382.19,0],["2019-10-04",11453.78,11453.78,11453.78,11453.78,100],["2019-10-07",11453.78,11453.78,11453.78,11453.78,0],["2019-10-08",11453.78,11453.78,11453.78,11453.78,0],["2019-10-09",11453.78,11453.78,11453.78,11453.78,0],["2019-10-10",11453.78,11453.78,11453.78,11453.78,0],["2019-10-11",11453.78,11453.78,11453.78,11453.78,0],["2019-10-14",10737.92,11453.78,10737.92,11453.78,1800],["2019-10-15",11239.02,11239.02,11239.02,11239.02,0],["2019-10-16",11239.02,11239.02,11239.02,11239.02,0],["2019-10-17",10594.75,10594.75,10022.06,10022.06,1200],["2019-10-18",10165.23,10165.23,10093.64,10165.23,2800],["2019-10-21",10379.99,10379.99,10379.99,10379.99,600],["2019-10-22",10165.23,10236.82,10165.23,10236.82,1100],["2019-10-23",10236.82,10236.82,10165.23,10236.82,500],["2019-10-24",10236.82,10236.82,10236.82,10236.82,2300],["2019-10-25",10236.82,10379.99,10236.82,10236.82,3200],["2019-10-28",10308.4,10308.4,10165.23,10308.4,4300],["2019-10-29",10308.4,10308.4,10308.4,10308.4,0],["2019-10-30",10379.99,10379.99,10379.99,10379.99,100],["2019-10-31",10379.99,10379.99,10379.99,10379.99,0],["2019-11-01",9664.13,10379.99,9664.13,10379.99,500],["2019-11-04",10379.99,10379.99,10379.99,10379.99,100],["2019-11-05",10379.99,10379.99,10379.99,10379.99,0],["2019-11-06",10308.4,10308.4,10308.4,10308.4,100],["2019-11-07",10308.4,10308.4,10308.4,10308.4,0],["2019-11-08",10308.4,10308.4,10308.4,10308.4,0],["2019-11-11",10737.92,10737.92,10737.92,10737.92,100],["2019-11-12",10737.92,10737.92,10737.92,10737.92,5000],["2019-11-13",10737.92,10737.92,10737.92,10737.92,100],["2019-11-14",10881.09,10881.09,10379.99,10379.99,2700],["2019-11-15",10809.5,10809.5,10809.5,10809.5,0],["2019-11-18",11095.85,11095.85,11095.85,11095.85,200],["2019-11-19",11095.85,11095.85,11095.85,11095.85,0],["2019-11-20",9520.95,10379.99,9520.95,9520.95,4100],["2019-11-21",9735.71,9735.71,9735.71,9735.71,0],["2019-11-22",10379.99,10737.92,10379.99,10737.92,200],["2019-11-25",10594.75,10594.75,10594.75,10594.75,53800],["2019-11-26",10308.4,10594.75,10308.4,10594.75,600],["2019-11-27",10379.99,10379.99,10379.99,10379.99,0],["2019-11-28",10093.64,10379.99,10022.06,10379.99,900],["2019-11-29",10165.23,10165.23,10165.23,10165.23,0],["2019-12-02",10093.64,10093.64,10093.64,10093.64,200],["2019-12-03",10379.99,10737.92,10379.99,10737.92,200],["2019-12-04",10594.75,10594.75,10594.75,10594.75,0],["2019-12-05",10594.75,10594.75,10594.75,10594.75,0],["2019-12-06",10594.75,10594.75,10594.75,10594.75,0],["2019-12-09",10379.99,10379.99,10165.23,10165.23,7100],["2019-12-10",10236.82,10236.82,10165.23,10165.23,4700],["2019-12-11",10165.23,10165.23,10165.23,10165.23,0],["2019-12-12",10379.99,10737.92,10379.99,10737.92,2600],["2019-12-13",10022.06,10236.82,10022.06,10236.82,3100],["2019-12-16",10737.92,10737.92,10737.92,10737.92,100],["2019-12-17",10737.92,10737.92,10737.92,10737.92,0],["2019-12-18",10737.92,10737.92,10737.92,10737.92,0],["2019-12-19",10737.92,10737.92,10737.92,10737.92,0],["2019-12-20",10737.92,10737.92,10737.92,10737.92,0],["2019-12-23",10379.99,10379.99,10379.99,10379.99,10000],["2019-12-24",11453.78,11453.78,11453.78,11453.78,100],["2019-12-25",11453.78,11453.78,11453.78,11453.78,0],["2019-12-26",10737.92,10737.92,10737.92,10737.92,2000],["2019-12-27",10737.92,10737.92,10737.92,10737.92,0],["2019-12-30",10737.92,10737.92,10737.92,10737.92,0],["2019-12-31",10737.92,10737.92,10737.92,10737.92,0],["2020-01-02",10737.92,10737.92,10737.92,10737.92,0],["2020-01-03",10737.92,10737.92,10737.92,10737.92,0],["2020-01-06",11095.85,11095.85,11095.85,11095.85,100],["2020-01-07",10666.33,10666.33,10666.33,10666.33,100],["2020-01-08",9163.02,9163.02,9163.02,9163.02,200],["2020-01-09",10022.06,10022.06,10022.06,10022.06,1200],["2020-01-10",10022.06,10022.06,10022.06,10022.06,0],["2020-01-13",10022.06,10022.06,10022.06,10022.06,0],["2020-01-14",10022.06,10022.06,10022.06,10022.06,1300],["2020-01-15",11310.61,11310.61,11310.61,11310.61,100],["2020-01-16",11310.61,11310.61,11310.61,11310.61,0],["2020-01-17",11310.61,11310.61,11310.61,11310.61,100],["2020-01-20",11310.61,11310.61,11310.61,11310.61,0],["2020-01-21",11310.61,11310.61,11310.61,11310.61,0],["2020-01-22",11310.61,11310.61,11310.61,11310.61,0],["2020-01-30",11310.61,11310.61,11310.61,11310.61,0],["2020-01-31",11310.61,11310.61,11310.61,11310.61,0],["2020-02-03",11310.61,11310.61,11310.61,11310.61,0],["2020-02-04",11310.61,11310.61,11310.61,11310.61,0],["2020-02-05",11310.61,11310.61,11310.61,11310.61,0],["2020-02-06",11310.61,11310.61,11310.61,11310.61,0],["2020-02-07",11310.61,11310.61,11310.61,11310.61,0],["2020-02-10",11310.61,11310.61,11310.61,11310.61,0],["2020-02-11",11310.61,11310.61,11310.61,11310.61,0],["2020-02-12",11310.61,11310.61,11310.61,11310.61,0],["2020-02-13",11382.19,11382.19,10737.92,10737.92,200],["2020-02-14",11095.85,11095.85,11095.85,11095.85,0],["2020-02-17",10881.09,10881.09,10881.09,10881.09,200],["2020-02-18",11310.61,11310.61,10594.75,10594.75,600],["2020-02-19",11095.85,11095.85,11095.85,11095.85,0],["2020-02-20",11401.94,11401.94,11401.94,11401.94,100],["2020-02-21",12243.7,12243.7,12243.7,12243.7,100],["2020-02-24",12243.7,12243.7,12243.7,12243.7,0],["2020-02-25",12243.7,12243.7,12243.7,12243.7,0],["2020-02-26",12243.7,12243.7,12243.7,12243.7,0],["2020-02-27",12243.7,12243.7,12243.7,12243.7,0],["2020-02-28",12243.7,12243.7,12243.7,12243.7,0],["2020-03-02",12243.7,12243.7,12243.7,12243.7,0],["2020-03-03",12243.7,12243.7,12243.7,12243.7,0],["2020-03-04",12243.7,12243.7,12243.7,12243.7,0],["2020-03-05",12243.7,12243.7,12243.7,12243.7,0],["2020-03-06",10407.14,10407.14,10407.14,10407.14,1100],["2020-03-09",10407.14,10407.14,10407.14,10407.14,0],["2020-03-10",10407.14,10407.14,10407.14,10407.14,0],["2020-03-11",10407.14,10407.14,10407.14,10407.14,0],["2020-03-12",9948.0,11478.46,8876.68,11478.46,1100],["2020-03-13",9335.82,9335.82,9335.82,9335.82,0],["2020-03-16",9335.82,9335.82,9335.82,9335.82,0],["2020-03-17",7958.4,10636.71,7958.4,10636.71,200],["2020-03-18",10636.71,10636.71,10636.71,10636.71,100],["2020-03-19",11478.46,11478.46,11478.46,11478.46,100],["2020-03-20",11478.46,11478.46,11478.46,11478.46,0],["2020-03-23",11861.08,11861.08,11861.08,11861.08,100],["2020-03-24",11861.08,11861.08,11861.08,11861.08,0],["2020-03-25",11861.08,11861.08,11861.08,11861.08,0],["2020-03-26",12090.65,12090.65,12090.65,12090.65,100],["2020-03-27",10407.14,10407.14,10407.14,10407.14,200],["2020-03-30",8876.68,8876.68,8876.68,8876.68,1000],["2020-03-31",9948.0,9948.0,9948.0,9948.0,100],["2020-04-01",10713.23,10713.23,10713.23,10713.23,100],["2020-04-03",9948.0,11095.85,9948.0,11095.85,200],["2020-04-06",10024.53,11095.85,10024.53,11095.85,200],["2020-04-07",9259.29,9259.29,9259.29,9259.29,100],["2020-04-08",10560.19,10560.19,10560.19,10560.19,100],["2020-04-09",10560.19,10560.19,10560.19,10560.19,0],["2020-04-10",10560.19,10560.19,10560.19,10560.19,0],["2020-04-13",10560.19,10560.19,10560.19,10560.19,0],["2020-04-14",10713.23,10713.23,10713.23,10713.23,100],["2020-04-15",10713.23,10713.23,10713.23,10713.23,0],["2020-04-16",9182.77,9182.77,9182.77,9182.77,500],["2020-04-17",10330.62,10330.62,10330.62,10330.62,100],["2020-04-20",10330.62,10330.62,10330.62,10330.62,0],["2020-04-21",9182.77,9182.77,9182.77,9182.77,200],["2020-04-22",10254.09,10254.09,10254.09,10254.09,100],["2020-04-23",9182.77,9182.77,9182.77,9182.77,1100],["2020-04-24",8034.93,8034.93,8034.93,8034.93,100],["2020-04-27",9182.77,9182.77,9182.77,9182.77,100],["2020-04-28",8034.93,8034.93,8034.93,8034.93,100],["2020-04-29",8034.93,8034.93,8034.93,8034.93,0],["2020-05-04",9182.77,9182.77,9182.77,9182.77,100],["2020-05-05",9182.77,9182.77,9182.77,9182.77,0],["2020-05-06",9948.0,9948.0,9948.0,9948.0,100],["2020-05-07",9182.77,9182.77,9182.77,9182.77,3000],["2020-05-08",9871.48,9871.48,9871.48,9871.48,100],["2020-05-11",9871.48,9871.48,9871.48,9871.48,0],["2020-05-12",9871.48,9871.48,9871.48,9871.48,0],["2020-05-13",9871.48,9871.48,9871.48,9871.48,0],["2020-05-14",9871.48,9871.48,9871.48,9871.48,0],["2020-05-15",9871.48,9871.48,9871.48,9871.48,0],["2020-05-18",9871.48,9871.48,9871.48,9871.48,0],["2020-05-19",9871.48,9871.48,9871.48,9871.48,0],["2020-05-20",9871.48,9871.48,9871.48,9871.48,0],["2020-05-21",10330.62,10330.62,10330.62,10330.62,100],["2020-05-22",10330.62,10330.62,10330.62,10330.62,0],["2020-05-25",10330.62,10330.62,10330.62,10330.62,0],["2020-05-26",9182.77,9182.77,9182.77,9182.77,100],["2020-05-27",9182.77,9182.77,9182.77,9182.77,0],["2020-05-28",9948.0,9948.0,9948.0,9948.0,100],["2020-05-29",9948.0,9948.0,9948.0,9948.0,0],["2020-06-01",9948.0,9948.0,9948.0,9948.0,0],["2020-06-02",9948.0,9948.0,9948.0,9948.0,0],["2020-06-03",9948.0,9948.0,9948.0,9948.0,0],["2020-06-04",9948.0,9948.0,9948.0,9948.0,0],["2020-06-05",9948.0,9948.0,9948.0,9948.0,0],["2020-06-08",9948.0,9948.0,9948.0,9948.0,0],["2020-06-09",9948.0,9948.0,9948.0,9948.0,0],["2020-06-10",9948.0,9948.0,9948.0,9948.0,0],["2020-06-11",9948.0,9948.0,9948.0,9948.0,0],["2020-06-12",9182.77,10713.23,9182.77,10713.23,200],["2020-06-15",9948.0,9948.0,9948.0,9948.0,0],["2020-06-16",9948.0,9948.0,9948.0,9948.0,0],["2020-06-17",9948.0,9948.0,9948.0,9948.0,0],["2020-06-18",9948.0,9948.0,9948.0,9948.0,0],["2020-06-19",9565.39,9565.39,9565.39,9565.39,1000],["2020-06-22",10330.62,10330.62,10330.62,10330.62,100],["2020-06-23",10330.62,10330.62,10330.62,10330.62,0],["2020-06-24",10330.62,10330.62,10330.62,10330.62,0],["2020-06-25",10330.62,10330.62,10330.62,10330.62,0],["2020-06-26",10330.62,10330.62,10330.62,10330.62,0],["2020-06-29",10330.62,10330.62,10330.62,10330.62,0],["2020-06-30",10330.62,10330.62,10330.62,10330.62,0],["2020-07-01",11095.85,11095.85,11095.85,11095.85,100],["2020-07-02",9565.39,9565.39,9565.39,9565.39,200],["2020-07-03",9565.39,9565.39,9565.39,9565.39,0],["2020-07-06",9565.39,9565.39,9565.39,9565.39,0],["2020-07-07",9565.39,9565.39,9565.39,9565.39,0],["2020-07-08",9565.39,9565.39,9565.39,9565.39,0],["2020-07-09",10560.19,10560.19,10560.19,10560.19,100],["2020-07-10",10560.19,10560.19,10560.19,10560.19,0],["2020-07-13",10560.19,10560.19,10560.19,10560.19,0],["2020-07-14",10560.19,10560.19,10560.19,10560.19,0],["2020-07-15",9029.73,9029.73,9029.73,9029.73,4000],["2020-07-16",9029.73,9029.73,9029.73,9029.73,0],["2020-07-17",10177.57,10177.57,10177.57,10177.57,100],["2020-07-20",10177.57,10177.57,10177.57,10177.57,0],["2020-07-21",10177.57,10177.57,10177.57,10177.57,273000],["2020-07-22",10177.57,10177.57,10177.57,10177.57,0],["2020-07-23",10177.57,10177.57,10177.57,10177.57,0],["2020-07-24",10177.57,10177.57,10177.57,10177.57,0],["2020-07-27",10177.57,10177.57,10177.57,10177.57,0],["2020-07-28",10177.57,10177.57,10177.57,10177.57,253940],["2020-07-29",10177.57,10177.57,10177.57,10177.57,0],["2020-07-30",10177.57,10177.57,10177.57,10177.57,0],["2020-07-31",10330.62,10330.62,10330.62,10330.62,100],["2020-08-03",10330.62,10330.62,10330.62,10330.62,0],["2020-08-04",10330.62,10330.62,10330.62,10330.62,0],["2020-08-05",10713.23,10713.23,10713.23,10713.23,100],["2020-08-06",10713.23,10713.23,10713.23,10713.23,0],["2020-08-07",10713.23,10713.23,10713.23,10713.23,0],["2020-08-10",10713.23,10713.23,10713.23,10713.23,0],["2020-08-11",10713.23,10713.23,10713.23,10713.23,0],["2020-08-12",10713.23,10713.23,10713.23,10713.23,0],["2020-08-13",10866.28,10866.28,10866.28,10866.28,100],["2020-08-14",10866.28,10866.28,10866.28,10866.28,0],["2020-08-17",10866.28,10866.28,10866.28,10866.28,0],["2020-08-18",10866.28,10866.28,10866.28,10866.28,0],["2020-08-19",11095.85,11095.85,11095.85,11095.85,100],["2020-08-20",11095.85,11095.85,11095.85,11095.85,0],["2020-08-21",11095.85,11095.85,11095.85,11095.85,0],["2020-08-24",11095.85,11095.85,11095.85,11095.85,0],["2020-08-25",11095.85,11095.85,11095.85,11095.85,0],["2020-08-26",11095.85,11095.85,11095.85,11095.85,0],["2020-08-27",11095.85,11095.85,11095.85,11095.85,0],["2020-08-28",11095.85,11095.85,11095.85,11095.85,0],["2020-08-31",11095.85,11095.85,11095.85,11095.85,0],["2020-09-01",11095.85,11095.85,11095.85,11095.85,0],["2020-09-03",11095.85,11095.85,11095.85,11095.85,0],["2020-09-04",11095.85,11095.85,11095.85,11095.85,0],["2020-09-07",11095.85,11095.85,11095.85,11095.85,0],["2020-09-08",11095.85,11095.85,11095.85,11095.85,0],["2020-09-09",11095.85,11095.85,11095.85,11095.85,0],["2020-09-10",11095.85,11095.85,11095.85,11095.85,0],["2020-09-11",11095.85,11095.85,11095.85,11095.85,0],["2020-09-14",11095.85,11095.85,11095.85,11095.85,0],["2020-09-15",10024.53,10024.53,10024.53,10024.53,500],["2020-09-16",10024.53,10024.53,10024.53,10024.53,0],["2020-09-17",10024.53,10024.53,10024.53,10024.53,0],["2020-09-18",9871.48,9871.48,9871.48,9871.48,500],["2020-09-21",9871.48,9871.48,9871.48,9871.48,0],["2020-09-22",9871.48,9871.48,9871.48,9871.48,0],["2020-09-23",9871.48,9871.48,9871.48,9871.48,0],["2020-09-24",9871.48,9871.48,9871.48,9871.48,0],["2020-09-25",9871.48,9871.48,9871.48,9871.48,0],["2020-09-28",9871.48,9871.48,9871.48,9871.48,0],["2020-09-29",9871.48,9871.48,9871.48,9871.48,0],["2020-09-30",9871.48,9871.48,9871.48,9871.48,0],["2020-10-01",10254.09,10254.09,10254.09,10254.09,100],["2020-10-02",10254.09,10254.09,10254.09,10254.09,0],["2020-10-05",10254.09,10254.09,10254.09,10254.09,0],["2020-10-06",10254.09,10254.09,10254.09,10254.09,0],["2020-10-07",10254.09,10254.09,10254.09,10254.09,0],["2020-10-08",10407.14,10407.14,10407.14,10407.14,100],["2020-10-09",10407.14,10407.14,10407.14,10407.14,0],["2020-10-12",10407.14,10407.14,10407.14,10407.14,0],["2020-10-13",10407.14,10407.14,10407.14,10407.14,0],["2020-10-14",10407.14,10407.14,10407.14,10407.14,0],["2020-10-15",10407.14,10407.14,10407.14,10407.14,0],["2020-10-16",10407.14,10407.14,10407.14,10407.14,0],["2020-10-19",10942.8,10942.8,10407.14,10713.23,3500],["2020-10-20",9182.77,9182.77,9182.77,9182.77,2000],["2020-10-21",9259.29,9259.29,9259.29,9259.29,300],["2020-10-22",10024.53,10024.53,10024.53,10024.53,500],["2020-10-23",10024.53,10024.53,9182.77,9182.77,900],["2020-10-26",9182.77,9182.77,9029.73,9029.73,1200],["2020-10-27",8417.54,8417.54,8417.54,8417.54,21660],["2020-10-28",9565.39,9565.39,9565.39,9565.39,100],["2020-10-29",8264.49,8264.49,8264.49,8264.49,800],["2020-10-30",8264.49,8264.49,8264.49,8264.49,0],["2020-11-02",7116.65,7193.17,7116.65,7193.17,1300],["2020-11-03",8111.45,8111.45,8111.45,8111.45,1000],["2020-11-04",8111.45,8111.45,7652.31,7652.31,8200],["2020-11-05",8034.93,8034.93,8034.93,8034.93,500],["2020-11-06",9106.25,9106.25,9106.25,9106.25,100],["2020-11-09",9106.25,9106.25,9106.25,9106.25,0],["2020-11-10",7958.4,7958.4,7805.36,7805.36,500],["2020-11-11",7805.36,8034.93,7805.36,8034.93,500],["2020-11-12",8111.45,8111.45,8111.45,8111.45,100],["2020-11-13",8187.97,8417.54,8187.97,8417.54,46300],["2020-11-16",8264.49,8264.49,8264.49,8264.49,0],["2020-11-17",8264.49,8264.49,8264.49,8264.49,0],["2020-11-18",8417.54,8417.54,8417.54,8417.54,100],["2020-11-19",8417.54,8417.54,8417.54,8417.54,0],["2020-11-20",8570.59,8570.59,8570.59,8570.59,100],["2020-11-23",8723.63,8876.68,8647.11,8876.68,31000],["2020-11-24",8800.16,8800.16,8800.16,8800.16,1000],["2020-11-25",9335.82,9335.82,9335.82,9335.82,100],["2020-11-26",9641.91,9641.91,9641.91,9641.91,100],["2020-11-27",9794.96,9794.96,8341.02,8341.02,30300],["2020-11-30",8723.63,8800.16,8723.63,8800.16,200],["2020-12-01",9794.96,9794.96,9794.96,9794.96,100],["2020-12-02",9794.96,9794.96,9794.96,9794.96,0],["2020-12-03",9182.77,9182.77,9182.77,9182.77,100],["2020-12-04",9182.77,9182.77,9182.77,9182.77,1500],["2020-12-07",9029.73,9029.73,7958.4,8264.49,8000],["2020-12-08",8417.54,8723.63,8417.54,8647.11,18600],["2020-12-09",8800.16,8800.16,8800.16,8800.16,700],["2020-12-10",9565.39,9565.39,9412.34,9412.34,1000],["2020-12-11",9641.91,9641.91,9182.77,9182.77,2800],["2020-12-14",9641.91,9641.91,9641.91,9641.91,100],["2020-12-15",9641.91,9641.91,9641.91,9641.91,0],["2020-12-16",9641.91,9641.91,9641.91,9641.91,0],["2020-12-17",9641.91,9641.91,9641.91,9641.91,0],["2020-12-18",9182.77,9182.77,9182.77,9182.77,300],["2020-12-21",8417.54,8417.54,8417.54,8417.54,156700],["2020-12-22",8417.54,8417.54,8417.54,8417.54,0],["2020-12-23",8953.2,8953.2,8953.2,8953.2,1200],["2020-12-24",8417.54,8570.59,8417.54,8570.59,600],["2020-12-25",8570.59,8570.59,8570.59,8570.59,4900],["2020-12-28",8570.59,8876.68,8570.59,8876.68,300],["2020-12-29",8800.16,8876.68,8800.16,8876.68,2300],["2020-12-30",9182.77,9182.77,9182.77,9182.77,100],["2020-12-31",8494.06,8953.2,8494.06,8953.2,10500],["2021-01-04",9182.77,9182.77,9182.77,9182.77,200],["2021-01-05",9182.77,9182.77,9182.77,9182.77,0],["2021-01-06",9182.77,9182.77,9182.77,9182.77,400],["2021-01-07",9182.77,9182.77,9029.73,9106.25,5000],["2021-01-08",9029.73,9029.73,9029.73,9029.73,0],["2021-01-11",8800.16,8800.16,8800.16,8800.16,200],["2021-01-12",8570.59,8570.59,8417.54,8417.54,2400],["2021-01-13",9182.77,9182.77,9182.77,9182.77,100],["2021-01-14",9259.29,9259.29,8417.54,9182.77,3800],["2021-01-15",8876.68,8876.68,8800.16,8800.16,8200],["2021-01-18",8876.68,9106.25,8876.68,9106.25,1600],["2021-01-19",8800.16,9029.73,8800.16,9029.73,600],["2021-01-20",8876.68,8876.68,8876.68,8876.68,0],["2021-01-21",8800.16,8800.16,8800.16,8800.16,1600],["2021-01-22",8876.68,8876.68,8876.68,8876.68,100],["2021-01-25",8800.16,8800.16,8800.16,8800.16,300],["2021-01-26",9029.73,9029.73,9029.73,9029.73,100],["2021-01-27",8647.11,8647.11,8417.54,8417.54,600],["2021-01-28",8417.54,8417.54,8417.54,8417.54,100],["2021-01-29",8800.16,8800.16,8800.16,8800.16,100],["2021-02-01",8800.16,8800.16,8800.16,8800.16,0],["2021-02-02",8800.16,8800.16,8800.16,8800.16,0],["2021-02-03",8800.16,8800.16,8800.16,8800.16,0],["2021-02-04",8800.16,8800.16,8800.16,8800.16,0],["2021-02-05",8876.68,8876.68,8876.68,8876.68,100],["2021-02-08",8876.68,8876.68,8876.68,8876.68,0],["2021-02-09",8876.68,8876.68,8876.68,8876.68,0],["2021-02-17",8876.68,8876.68,8876.68,8876.68,0],["2021-02-18",8953.2,8953.2,8953.2,8953.2,100],["2021-02-19",8876.68,8876.68,8800.16,8800.16,1300],["2021-02-22",8417.54,8800.16,7728.83,8800.16,300],["2021-02-23",8800.16,8800.16,8800.16,8800.16,600],["2021-02-24",8800.16,8800.16,7728.83,7728.83,400],["2021-02-25",8647.11,8647.11,8647.11,8647.11,100],["2021-02-26",8647.11,8647.11,8647.11,8647.11,155000],["2021-03-01",8417.54,8417.54,8417.54,8417.54,100],["2021-03-02",8417.54,8417.54,8417.54,8417.54,200],["2021-03-03",8417.54,8800.16,8417.54,8800.16,600],["2021-03-04",9182.77,9182.77,8417.54,8417.54,2200],["2021-03-05",8494.06,8800.16,8494.06,8800.16,1100],["2021-03-08",8800.16,8800.16,8800.16,8800.16,400],["2021-03-09",8800.16,8800.16,8800.16,8800.16,0],["2021-03-10",8647.11,8647.11,8570.59,8570.59,1100],["2021-03-11",8647.11,8647.11,8647.11,8647.11,300],["2021-03-12",8800.16,8800.16,8494.06,8647.11,7600],["2021-03-15",9182.77,9182.77,9182.77,9182.77,1620],["2021-03-16",8494.06,8647.11,8417.54,8647.11,1800],["2021-03-17",8570.59,8647.11,8570.59,8647.11,400],["2021-03-18",8647.11,8647.11,8647.11,8647.11,400],["2021-03-19",9182.77,9182.77,9106.25,9106.25,900],["2021-03-22",9106.25,9106.25,9106.25,9106.25,100],["2021-03-23",9106.25,9106.25,9106.25,9106.25,0],["2021-03-24",9106.25,9106.25,9106.25,9106.25,400],["2021-03-25",8417.54,8647.11,8417.54,8647.11,3000],["2021-03-26",8417.54,8494.06,8417.54,8494.06,600],["2021-03-29",8494.06,8494.06,8494.06,8494.06,0],["2021-03-30",8953.2,8953.2,8953.2,8953.2,300],["2021-03-31",8876.68,8876.68,8417.54,8417.54,1200],["2021-04-01",8570.59,8570.59,8570.59,8570.59,800],["2021-04-02",9182.77,9182.77,9182.77,9182.77,100],["2021-04-05",8111.45,8111.45,8111.45,8111.45,300],["2021-04-06",8800.16,8800.16,8800.16,8800.16,300],["2021-04-07",8800.16,8800.16,8800.16,8800.16,0],["2021-04-08",8494.06,8494.06,8494.06,8494.06,1700],["2021-04-09",8800.16,8800.16,8800.16,8800.16,100],["2021-04-12",8800.16,8800.16,8800.16,8800.16,0],["2021-04-13",8800.16,8800.16,7728.83,8187.97,6400],["2021-04-14",8723.63,8723.63,7881.88,7958.4,5300],["2021-04-15",8800.16,8876.68,7881.88,7881.88,6500],["2021-04-16",8187.97,8187.97,8187.97,8187.97,0],["2021-04-19",8187.97,8187.97,8187.97,8187.97,0],["2021-04-20",8187.97,8187.97,8187.97,8187.97,0],["2021-04-22",8187.97,8187.97,8187.97,8187.97,0],["2021-04-23",7652.31,7652.31,7652.31,7652.31,3000],["2021-04-26",7422.74,7422.74,7269.69,7269.69,34000],["2021-04-27",8264.49,8264.49,8264.49,8264.49,100],["2021-04-28",9029.73,9029.73,9029.73,9029.73,100],["2021-04-29",8034.93,8034.93,8034.93,8034.93,900],["2021-05-04",7958.4,7958.4,7958.4,7958.4,1200],["2021-05-05",7958.4,7958.4,7652.31,7652.31,10500],["2021-05-06",8417.54,8417.54,7652.31,7652.31,10100],["2021-05-07",8723.63,8723.63,8111.45,8111.45,900],["2021-05-10",8723.63,8723.63,8723.63,8723.63,155100],["2021-05-11",8723.63,8723.63,8723.63,8723.63,100],["2021-05-12",8647.11,8647.11,8647.11,8647.11,100],["2021-05-13",8647.11,8647.11,8647.11,8647.11,0],["2021-05-14",8417.54,8417.54,8417.54,8417.54,100],["2021-05-17",8417.54,8417.54,8417.54,8417.54,0],["2021-05-18",9029.73,9029.73,8417.54,8417.54,200],["2021-05-19",8417.54,8417.54,8264.49,8264.49,900],["2021-05-20",9029.73,9029.73,9029.73,9029.73,100],["2021-05-21",8417.54,8417.54,8264.49,8264.49,200],["2021-05-24",7652.31,7652.31,7116.65,7116.65,15800],["2021-05-25",7728.83,7728.83,7652.31,7652.31,300],["2021-05-26",8417.54,8417.54,8417.54,8417.54,140600],["2021-05-27",7193.17,7269.69,7193.17,7269.69,300],["2021-05-28",7652.31,7652.31,6274.89,6274.89,3900],["2021-05-31",7652.31,7652.31,6887.08,6887.08,300],["2021-06-01",6887.08,7499.26,6887.08,7499.26,300],["2021-06-02",7805.36,7805.36,7805.36,7805.36,100],["2021-06-03",7805.36,8341.02,7805.36,8341.02,200],["2021-06-04",8264.49,8264.49,7269.69,7422.74,1300],["2021-06-07",8187.97,8187.97,8187.97,8187.97,200],["2021-06-08",8187.97,8187.97,8187.97,8187.97,0],["2021-06-09",8187.97,8187.97,8187.97,8187.97,0],["2021-06-10",8111.45,8111.45,8111.45,8111.45,500],["2021-06-11",7958.4,8111.45,7881.88,8111.45,3000],["2021-06-14",7652.31,7958.4,7652.31,7958.4,300],["2021-06-15",8264.49,8264.49,8264.49,8264.49,100],["2021-06-16",8264.49,8264.49,8111.45,8111.45,1200],["2021-06-17",8111.45,8111.45,7881.88,7958.4,2000],["2021-06-18",7881.88,7881.88,7805.36,7805.36,1200],["2021-06-21",8034.93,8034.93,8034.93,8034.93,2100],["2021-06-22",7805.36,7805.36,7805.36,7805.36,200],["2021-06-23",8034.93,8034.93,8034.93,8034.93,100],["2021-06-24",8187.97,8187.97,8111.45,8111.45,400],["2021-06-25",8341.02,8341.02,8111.45,8111.45,600],["2021-06-28",8341.02,8341.02,8341.02,8341.02,100],["2021-06-29",8341.02,8341.02,8341.02,8341.02,0],["2021-06-30",7499.26,7499.26,7499.26,7499.26,1300],["2021-07-01",8341.02,8341.02,7040.12,7269.69,500],["2021-07-02",8341.02,8341.02,8341.02,8341.02,100],["2021-07-05",7728.83,7728.83,7728.83,7728.83,100],["2021-07-06",8264.49,8264.49,7193.17,7193.17,500],["2021-07-07",7346.22,8187.97,7346.22,8187.97,200],["2021-07-08",8341.02,8341.02,8341.02,8341.02,100],["2021-07-09",8341.02,8341.02,8341.02,8341.02,0],["2021-07-12",8034.93,8034.93,8034.93,8034.93,200],["2021-07-13",6963.6,6963.6,6963.6,6963.6,1000],["2021-07-14",7652.31,7652.31,7652.31,7652.31,200],["2021-07-15",8034.93,8034.93,7881.88,7881.88,300],["2021-07-16",7958.4,7958.4,7958.4,7958.4,0],["2021-07-19",7958.4,7958.4,7958.4,7958.4,0],["2021-07-20",7958.4,7958.4,7958.4,7958.4,0],["2021-07-21",7116.65,7652.31,7116.65,7652.31,400],["2021-07-22",8111.45,8111.45,7881.88,7881.88,200],["2021-07-23",8034.93,8034.93,8034.93,8034.93,0],["2021-07-26",7652.31,7652.31,7652.31,7652.31,400],["2021-07-27",7881.88,7881.88,7881.88,7881.88,100],["2021-07-28",7652.31,7652.31,7652.31,7652.31,140700],["2021-07-29",8111.45,8111.45,8111.45,8111.45,100],["2021-07-30",8111.45,8111.45,8111.45,8111.45,0],["2021-08-02",7652.31,7652.31,7652.31,7652.31,3000],["2021-08-03",7958.4,7958.4,7958.4,7958.4,100],["2021-08-04",7269.69,7422.74,7269.69,7422.74,1500],["2021-08-05",8034.93,8034.93,8034.93,8034.93,100],["2021-08-06",8034.93,8034.93,8034.93,8034.93,0],["2021-08-09",8111.45,8111.45,8111.45,8111.45,100],["2021-08-10",7346.22,8034.93,7269.69,7269.69,1900],["2021-08-11",8034.93,8034.93,8034.93,8034.93,100],["2021-08-12",8034.93,8034.93,8034.93,8034.93,400],["2021-08-13",7269.69,7269.69,7269.69,7269.69,900],["2021-08-16",8111.45,8111.45,7499.26,7499.26,600],["2021-08-17",8034.93,8034.93,7958.4,7958.4,300],["2021-08-18",7958.4,7958.4,7958.4,7958.4,300],["2021-08-19",7958.4,7958.4,7958.4,7958.4,0],["2021-08-20",7805.36,7805.36,7269.69,7269.69,2800],["2021-08-23",8034.93,8034.93,7116.65,7193.17,9300],["2021-08-24",8034.93,8034.93,7269.69,7269.69,1100],["2021-08-25",7422.74,7652.31,7422.74,7575.79,1200],["2021-08-26",7575.79,7575.79,7575.79,7575.79,0],["2021-08-27",7269.69,7499.26,7269.69,7499.26,600],["2021-08-30",7881.88,7881.88,7652.31,7652.31,800],["2021-08-31",7575.79,7575.79,6963.6,7193.17,1200],["2021-09-01",7269.69,7575.79,7269.69,7575.79,400],["2021-09-06",7652.31,7652.31,7346.22,7346.22,600],["2021-09-07",7575.79,7575.79,7575.79,7575.79,0],["2021-09-08",7346.22,7346.22,7346.22,7346.22,100],["2021-09-09",7575.79,7575.79,7422.74,7422.74,900],["2021-09-10",7652.31,7652.31,7116.65,7116.65,2900],["2021-09-13",7499.26,8034.93,7116.65,7116.65,9100],["2021-09-14",8034.93,8034.93,7346.22,7346.22,600],["2021-09-15",7958.4,7958.4,7958.4,7958.4,0],["2021-09-16",7269.69,7652.31,7269.69,7575.79,3600],["2021-09-17",7346.22,7575.79,7269.69,7575.79,800],["2021-09-20",7652.31,7652.31,7652.31,7652.31,300],["2021-09-21",7346.22,7346.22,7346.22,7346.22,100],["2021-09-22",7575.79,7805.36,7575.79,7728.83,1600],["2021-09-23",7881.88,7881.88,7728.83,7805.36,700],["2021-09-24",7728.83,7728.83,7728.83,7728.83,200],["2021-09-27",8034.93,8034.93,7652.31,7652.31,200],["2021-09-28",7805.36,7805.36,7346.22,7346.22,1200],["2021-09-29",7881.88,7881.88,7728.83,7728.83,200],["2021-09-30",7805.36,7805.36,7805.36,7805.36,1000],["2021-10-01",7269.69,7269.69,7269.69,7269.69,700],["2021-10-04",7575.79,7575.79,7575.79,7575.79,200],["2021-10-05",7575.79,7575.79,7575.79,7575.79,200],["2021-10-06",7575.79,7575.79,7575.79,7575.79,200],["2021-10-07",7575.79,7575.79,7575.79,7575.79,200],["2021-10-08",7575.79,7575.79,7575.79,7575.79,700],["2021-10-11",7881.88,7881.88,7881.88,7881.88,1100],["2021-10-12",7881.88,7881.88,7881.88,7881.88,0],["2021-10-13",7881.88,7881.88,7881.88,7881.88,0],["2021-10-14",7652.31,7652.31,7652.31,7652.31,300],["2021-10-15",7499.26,7499.26,7499.26,7499.26,1700],["2021-10-18",7881.88,7881.88,7728.83,7728.83,1100],["2021-10-19",7881.88,7881.88,7652.31,7652.31,1200],["2021-10-20",7652.31,7652.31,7652.31,7652.31,100],["2021-10-21",7805.36,7805.36,7346.22,7346.22,600],["2021-10-22",7728.83,7728.83,7652.31,7728.83,1500],["2021-10-25",7805.36,7805.36,7805.36,7805.36,1200],["2021-10-26",7805.36,7805.36,7805.36,7805.36,0],["2021-10-27",7728.83,7805.36,7728.83,7805.36,1200],["2021-10-28",7728.83,7728.83,7728.83,7728.83,200],["2021-10-29",7728.83,7728.83,7346.22,7346.22,10100],["2021-11-01",7728.83,7728.83,7575.79,7575.79,1200],["2021-11-02",7805.36,7805.36,7728.83,7728.83,300],["2021-11-03",7728.83,7728.83,7575.79,7575.79,5600],["2021-11-04",7652.31,7652.31,7652.31,7652.31,1900],["2021-11-05",7652.31,7652.31,7652.31,7652.31,0],["2021-11-08",7575.79,7575.79,7575.79,7575.79,2300],["2021-11-09",7805.36,7805.36,7805.36,7805.36,100],["2021-11-10",7728.83,8187.97,7728.83,8187.97,3300],["2021-11-11",8034.93,8034.93,8034.93,8034.93,0],["2021-11-12",8417.54,8417.54,7652.31,7652.31,300],["2021-11-15",8417.54,8417.54,8034.93,8034.93,2300],["2021-11-16",8417.54,9029.73,8034.93,8953.2,20500],["2021-11-17",8800.16,8800.16,8417.54,8417.54,200],["2021-11-18",8723.63,8723.63,8723.63,8723.63,100],["2021-11-19",9948.0,9948.0,9948.0,9948.0,100],["2021-11-22",9948.0,9948.0,8494.06,8494.06,7900],["2021-11-23",8800.16,8800.16,7652.31,7652.31,3000],["2021-11-24",8417.54,8800.16,8417.54,8723.63,7800],["2021-11-25",9182.77,9182.77,8111.45,8111.45,3500],["2021-11-26",9335.82,9335.82,9335.82,9335.82,100],["2021-11-29",9182.77,9182.77,9182.77,9182.77,300],["2021-11-30",7881.88,8111.45,7881.88,8034.93,15100],["2021-12-01",9106.25,9106.25,8570.59,8570.59,400],["2021-12-02",8723.63,8723.63,8723.63,8723.63,0],["2021-12-03",8417.54,8417.54,8417.54,8417.54,100],["2021-12-06",8417.54,8417.54,8264.49,8264.49,1300],["2021-12-07",8341.02,8341.02,8341.02,8341.02,0],["2021-12-08",8341.02,8341.02,8341.02,8341.02,0],["2021-12-09",8341.02,8341.02,8341.02,8341.02,1500],["2021-12-10",8341.02,8341.02,8341.02,8341.02,0],["2021-12-13",8341.02,8341.02,8341.02,8341.02,2200],["2021-12-14",8341.02,8341.02,8341.02,8341.02,7400],["2021-12-15",8264.49,8341.02,8264.49,8264.49,3400],["2021-12-16",8264.49,8264.49,8264.49,8264.49,200],["2021-12-17",7881.88,7881.88,7881.88,7881.88,100],["2021-12-20",7881.88,7881.88,7881.88,7881.88,0],["2021-12-21",8187.97,8187.97,8187.97,8187.97,300],["2021-12-22",8187.97,8187.97,8187.97,8187.97,0],["2021-12-23",8187.97,8187.97,8187.97,8187.97,0],["2021-12-24",8187.97,8187.97,8187.97,8187.97,0],["2021-12-27",8187.97,8187.97,8187.97,8187.97,0],["2021-12-28",8187.97,8187.97,8187.97,8187.97,0],["2021-12-29",8187.97,8187.97,8187.97,8187.97,100],["2021-12-30",8187.97,8341.02,8187.97,8341.02,1000],["2021-12-31",8341.02,8341.02,8341.02,8341.02,0],["2022-01-04",8341.02,8341.02,8341.02,8341.02,0],["2022-01-05",8341.02,8341.02,8341.02,8341.02,0],["2022-01-06",8341.02,8341.02,8341.02,8341.02,0],["2022-01-07",8111.45,8111.45,8111.45,8111.45,1800],["2022-01-10",8111.45,8111.45,8111.45,8111.45,1300],["2022-01-11",8111.45,8111.45,8111.45,8111.45,0],["2022-01-12",8111.45,8111.45,8111.45,8111.45,0],["2022-01-13",8111.45,8111.45,8111.45,8111.45,0],["2022-01-14",8111.45,8111.45,8111.45,8111.45,0],["2022-01-17",8111.45,8111.45,8111.45,8111.45,0],["2022-01-18",8111.45,8111.45,8111.45,8111.45,0],["2022-01-19",7422.74,7422.74,7422.74,7422.74,2000],["2022-01-20",7881.88,7881.88,7881.88,7881.88,300],["2022-01-21",7881.88,7881.88,7881.88,7881.88,0],["2022-01-24",7881.88,7881.88,7881.88,7881.88,0],["2022-01-25",7881.88,7881.88,7881.88,7881.88,0],["2022-01-26",7881.88,7881.88,7881.88,7881.88,0],["2022-01-27",7881.88,7881.88,7881.88,7881.88,100],["2022-01-28",7805.36,7805.36,7805.36,7805.36,100],["2022-02-07",7805.36,8034.93,7652.31,7652.31,5500],["2022-02-08",7652.31,7652.31,7652.31,7652.31,700],["2022-02-09",7652.31,7652.31,7652.31,7652.31,0],["2022-02-10",7652.31,7652.31,7652.31,7652.31,0],["2022-02-11",7958.4,7958.4,7805.36,7805.36,400],["2022-02-14",8034.93,8034.93,8034.93,8034.93,800],["2022-02-15",8034.93,8034.93,8034.93,8034.93,0],["2022-02-16",8034.93,8034.93,8034.93,8034.93,0],["2022-02-17",8341.02,8341.02,8341.02,8341.02,1000],["2022-02-18",8264.49,8264.49,8264.49,8264.49,5000],["2022-02-21",8264.49,8264.49,8187.97,8187.97,1500],["2022-02-22",8187.97,8187.97,8187.97,8187.97,100],["2022-02-23",8187.97,8187.97,8187.97,8187.97,0],["2022-02-24",8187.97,8187.97,8187.97,8187.97,600],["2022-02-25",8187.97,8187.97,8187.97,8187.97,0],["2022-02-28",8034.93,8034.93,8034.93,8034.93,1000],["2022-03-01",8034.93,8034.93,8034.93,8034.93,0],["2022-03-02",8111.45,8111.45,8111.45,8111.45,100],["2022-03-03",8034.93,8034.93,8034.93,8034.93,800],["2022-03-04",8034.93,8034.93,8034.93,8034.93,0],["2022-03-07",7728.83,8034.93,7728.83,8034.93,2400],["2022-03-08",7881.88,7881.88,7881.88,7881.88,0],["2022-03-09",7881.88,7881.88,7881.88,7881.88,0],["2022-03-10",7881.88,7881.88,7881.88,7881.88,0],["2022-03-11",7881.88,7881.88,7881.88,7881.88,0],["2022-03-14",7881.88,7881.88,7881.88,7881.88,0],["2022-03-15",8034.93,8034.93,8034.93,8034.93,200],["2022-03-16",8034.93,8034.93,8034.93,8034.93,0],["2022-03-17",7728.83,7728.83,7728.83,7728.83,100],["2022-03-18",7728.83,7728.83,7728.83,7728.83,0],["2022-03-21",7728.83,8111.45,7728.83,8111.45,200],["2022-03-22",7958.4,8034.93,7881.88,7881.88,8200],["2022-03-23",7728.83,8341.02,7728.83,8264.49,4400],["2022-03-24",8264.49,8264.49,8264.49,8264.49,0],["2022-03-25",8264.49,8264.49,8264.49,8264.49,0],["2022-03-28",8264.49,8264.49,8264.49,8264.49,0],["2022-03-29",7881.88,7881.88,7805.36,7805.36,1000],["2022-03-30",7728.83,8111.45,7116.65,7346.22,7700],["2022-03-31",7958.4,8034.93,7958.4,8034.93,2500],["2022-04-01",8111.45,8111.45,7652.31,7652.31,300],["2022-04-04",7728.83,7881.88,7652.31,7805.36,6300],["2022-04-05",7728.83,7805.36,7728.83,7805.36,12900],["2022-04-06",7728.83,7728.83,7728.83,7728.83,0],["2022-04-07",7652.31,7652.31,7499.26,7652.31,28500],["2022-04-08",7728.83,7728.83,7652.31,7728.83,18500],["2022-04-12",7728.83,7728.83,7728.83,7728.83,3500],["2022-04-13",7728.83,7728.83,7652.31,7652.31,1800],["2022-04-14",7652.31,7652.31,7346.22,7346.22,10200],["2022-04-15",7575.79,7575.79,7499.26,7499.26,1800],["2022-04-18",7575.79,7575.79,7575.79,7575.79,0],["2022-04-19",7575.79,7575.79,7575.79,7575.79,100],["2022-04-20",7652.31,7652.31,7575.79,7575.79,600],["2022-04-21",7652.31,7652.31,7652.31,7652.31,0],["2022-04-22",7422.74,7422.74,7422.74,7422.74,2300],["2022-04-25",7269.69,7269.69,6887.08,6887.08,31000],["2022-04-26",7346.22,7346.22,7346.22,7346.22,100],["2022-04-27",7499.26,7499.26,7499.26,7499.26,2300],["2022-04-28",7269.69,7269.69,7269.69,7269.69,300],["2022-04-29",7269.69,7269.69,7269.69,7269.69,0],["2022-05-04",7269.69,7269.69,7269.69,7269.69,100],["2022-05-05",7040.12,7040.12,7040.12,7040.12,1300],["2022-05-06",7116.65,7116.65,7040.12,7040.12,1200],["2022-05-09",7040.12,7040.12,6810.56,6810.56,3300],["2022-05-10",6657.51,6657.51,6657.51,6657.51,3300],["2022-05-11",6580.99,6657.51,6580.99,6657.51,1100],["2022-05-12",6657.51,6657.51,6504.46,6504.46,3300],["2022-05-13",7040.12,7040.12,6427.94,6427.94,5200],["2022-05-16",6810.56,6810.56,6504.46,6504.46,1100],["2022-05-17",6734.03,6734.03,6504.46,6734.03,1400],["2022-05-18",6580.99,6580.99,6580.99,6580.99,100],["2022-05-19",6580.99,6963.6,6580.99,6963.6,4700],["2022-05-20",6580.99,6580.99,6580.99,6580.99,0],["2022-05-23",6504.46,6504.46,6504.46,6504.46,14700],["2022-05-24",6963.6,7193.17,6963.6,7193.17,200],["2022-05-25",7116.65,7116.65,7116.65,7116.65,0],["2022-05-26",7116.65,7116.65,7116.65,7116.65,0],["2022-05-27",7040.12,7116.65,7040.12,7116.65,200],["2022-05-30",7116.65,7116.65,7116.65,7116.65,0],["2022-05-31",7116.65,7116.65,7116.65,7116.65,0],["2022-06-01",7040.12,7116.65,7040.12,7116.65,200],["2022-06-02",7116.65,7116.65,7116.65,7116.65,0],["2022-06-03",7116.65,7116.65,7116.65,7116.65,0],["2022-06-06",7116.65,7116.65,7116.65,7116.65,0],["2022-06-07",7116.65,7116.65,7116.65,7116.65,100],["2022-06-08",7116.65,7116.65,7116.65,7116.65,200],["2022-06-09",6351.42,6504.46,6351.42,6504.46,1300],["2022-06-10",7193.17,7193.17,7193.17,7193.17,800],["2022-06-13",7499.26,7499.26,7499.26,7499.26,100],["2022-06-14",7499.26,7499.26,7499.26,7499.26,0],["2022-06-15",6427.94,6427.94,6427.94,6427.94,1000],["2022-06-16",7193.17,7193.17,7193.17,7193.17,100],["2022-06-17",7499.26,7499.26,7499.26,7499.26,100],["2022-06-20",6887.08,6887.08,6887.08,6887.08,100],["2022-06-21",7499.26,7499.26,7499.26,7499.26,100],["2022-06-22",7499.26,7499.26,7499.26,7499.26,0],["2022-06-23",6963.6,6963.6,6427.94,6427.94,19700],["2022-06-24",7269.69,7269.69,6504.46,6580.99,4100],["2022-06-27",7269.69,7269.69,7269.69,7269.69,100],["2022-06-28",7269.69,7269.69,7269.69,7269.69,0],["2022-06-29",7269.69,7269.69,7269.69,7269.69,200],["2022-06-30",6580.99,6580.99,6580.99,6580.99,300],["2022-07-01",7269.69,7269.69,7269.69,7269.69,100],["2022-07-04",7269.69,7269.69,7269.69,7269.69,0],["2022-07-05",6810.56,6810.56,6810.56,6810.56,100],["2022-07-06",7193.17,7193.17,6657.51,6887.08,40300],["2022-07-07",6810.56,6810.56,6810.56,6810.56,0],["2022-07-08",7269.69,7269.69,6734.03,6734.03,5400],["2022-07-11",7269.69,7269.69,6810.56,6810.56,1400],["2022-07-12",7269.69,7269.69,7269.69,7269.69,100],["2022-07-13",6274.89,6810.56,6274.89,6734.03,800],["2022-07-14",7269.69,7269.69,7269.69,7269.69,100],["2022-07-15",7269.69,7269.69,7269.69,7269.69,0],["2022-07-18",6734.03,6734.03,6734.03,6734.03,200],["2022-07-19",6887.08,6963.6,6887.08,6963.6,3700],["2022-07-20",7269.69,7269.69,6963.6,6963.6,1100],["2022-07-21",7269.69,7269.69,6963.6,6963.6,2200],["2022-07-22",7116.65,7116.65,7116.65,7116.65,9500],["2022-07-25",7575.79,7575.79,7116.65,7116.65,1600],["2022-07-26",7422.74,7422.74,6963.6,7116.65,3900],["2022-07-27",7422.74,7422.74,7422.74,7422.74,100],["2022-07-28",7422.74,7422.74,6887.08,7116.65,2000],["2022-07-29",7040.12,7040.12,6963.6,6963.6,1100],["2022-08-01",7422.74,7422.74,7193.17,7193.17,2100],["2022-08-02",6580.99,6580.99,6580.99,6580.99,400],["2022-08-03",7422.74,7422.74,7193.17,7269.69,4500],["2022-08-04",7422.74,7422.74,6887.08,6887.08,5000],["2022-08-05",7040.12,7040.12,7040.12,7040.12,6600],["2022-08-08",7040.12,7040.12,7040.12,7040.12,2300],["2022-08-09",7040.12,7116.65,7040.12,7116.65,7500],["2022-08-10",7422.74,7422.74,7116.65,7116.65,1400],["2022-08-11",7422.74,7422.74,7422.74,7422.74,200],["2022-08-12",7499.26,7499.26,7116.65,7116.65,7900],["2022-08-15",7116.65,7116.65,7116.65,7116.65,15600],["2022-08-16",7116.65,7116.65,7116.65,7116.65,100],["2022-08-17",7499.26,7499.26,7116.65,7116.65,200],["2022-08-18",7269.69,7269.69,7040.12,7040.12,9100],["2022-08-19",7499.26,7499.26,7116.65,7116.65,5100],["2022-08-22",7499.26,7499.26,7193.17,7193.17,200],["2022-08-23",7193.17,7193.17,7193.17,7193.17,600],["2022-08-24",7193.17,7193.17,7193.17,7193.17,0],["2022-08-25",6887.08,6963.6,6887.08,6963.6,9300],["2022-08-26",6734.03,6887.08,6734.03,6887.08,1100],["2022-08-29",6810.56,6810.56,6810.56,6810.56,0],["2022-08-30",6887.08,6887.08,6887.08,6887.08,100],["2022-08-31",6887.08,7116.65,6887.08,7116.65,28200],["2022-09-05",6963.6,6963.6,6963.6,6963.6,0],["2022-09-06",7422.74,7422.74,7422.74,7422.74,100],["2022-09-07",7040.12,7116.65,7040.12,7116.65,7700],["2022-09-08",6887.08,7116.65,6887.08,7116.65,2100],["2022-09-09",7040.12,7040.12,7040.12,7040.12,0],["2022-09-12",7881.88,7881.88,6963.6,6963.6,200],["2022-09-13",6887.08,7116.65,6887.08,7116.65,6100],["2022-09-14",7116.65,7116.65,7116.65,7116.65,0],["2022-09-15",7116.65,7116.65,7116.65,7116.65,0],["2022-09-16",7116.65,7116.65,7116.65,7116.65,0],["2022-09-19",7116.65,7116.65,7116.65,7116.65,0],["2022-09-20",7116.65,7116.65,7116.65,7116.65,0],["2022-09-21",7881.88,7881.88,6580.99,6580.99,200],["2022-09-22",7116.65,7116.65,7116.65,7116.65,8500],["2022-09-23",7116.65,7116.65,7116.65,7116.65,0],["2022-09-26",6734.03,6734.03,6657.51,6657.51,3000],["2022-09-27",7575.79,7575.79,7575.79,7575.79,100],["2022-09-28",7575.79,7575.79,7575.79,7575.79,0],["2022-09-29",7575.79,7575.79,7575.79,7575.79,0],["2022-09-30",7040.12,7040.12,7040.12,7040.12,900],["2022-10-03",6887.08,6887.08,6887.08,6887.08,2200],["2022-10-04",6887.08,6887.08,6887.08,6887.08,0],["2022-10-05",6887.08,6887.08,6887.08,6887.08,0],["2022-10-06",6887.08,6887.08,6887.08,6887.08,3700],["2022-10-07",6887.08,6887.08,6887.08,6887.08,13000],["2022-10-10",6887.08,6887.08,6887.08,6887.08,100],["2022-10-11",6887.08,6887.08,6887.08,6887.08,9000],["2022-10-12",6887.08,6887.08,6887.08,6887.08,8000],["2022-10-13",6887.08,6887.08,6887.08,6887.08,0],["2022-10-14",6887.08,6887.08,6887.08,6887.08,2000],["2022-10-17",6963.6,6963.6,6963.6,6963.6,39000],["2022-10-18",6963.6,6963.6,6963.6,6963.6,0],["2022-10-19",6963.6,6963.6,6963.6,6963.6,0],["2022-10-20",6963.6,6963.6,6963.6,6963.6,0],["2022-10-21",6963.6,6963.6,6963.6,6963.6,0],["2022-10-24",6963.6,6963.6,6963.6,6963.6,0],["2022-10-25",6887.08,6887.08,6887.08,6887.08,100],["2022-10-26",6887.08,6887.08,6887.08,6887.08,0],["2022-10-27",6887.08,6887.08,6887.08,6887.08,0],["2022-10-28",6887.08,6887.08,6887.08,6887.08,0],["2022-10-31",6887.08,6887.08,6887.08,6887.08,0],["2022-11-01",6734.03,6734.03,6734.03,6734.03,1400],["2022-11-02",6734.03,6734.03,6657.51,6657.51,200],["2022-11-03",6734.03,6734.03,6734.03,6734.03,300],["2022-11-04",6734.03,6734.03,6734.03,6734.03,0],["2022-11-07",6657.51,6657.51,6657.51,6657.51,100],["2022-11-08",6657.51,6657.51,6657.51,6657.51,0],["2022-11-09",6580.99,6580.99,6580.99,6580.99,100],["2022-11-10",6427.94,6504.46,5662.71,6504.46,300],["2022-11-11",6198.37,6198.37,6198.37,6198.37,0],["2022-11-14",6198.37,6198.37,6198.37,6198.37,0],["2022-11-15",5356.62,5356.62,5356.62,5356.62,100],["2022-11-16",5356.62,6121.85,5356.62,6121.85,7400],["2022-11-17",6198.37,6198.37,6198.37,6198.37,100],["2022-11-18",7116.65,7116.65,6887.08,6887.08,200],["2022-11-21",7346.22,7346.22,7346.22,7346.22,100],["2022-11-22",7346.22,7346.22,7346.22,7346.22,0],["2022-11-23",7346.22,7346.22,7346.22,7346.22,0],["2022-11-24",7499.26,7499.26,6504.46,6504.46,5100],["2022-11-25",6734.03,6734.03,6734.03,6734.03,100],["2022-11-28",7499.26,7499.26,7499.26,7499.26,100],["2022-11-29",6580.99,6810.56,6580.99,6810.56,500],["2022-11-30",7728.83,7728.83,7728.83,7728.83,100],["2022-12-01",7040.12,7040.12,6657.51,6657.51,2400],["2022-12-02",6734.03,7040.12,6734.03,7040.12,55000],["2022-12-05",7499.26,7499.26,7499.26,7499.26,100],["2022-12-06",8187.97,8187.97,8187.97,8187.97,100],["2022-12-07",6963.6,6963.6,6963.6,6963.6,100],["2022-12-08",7728.83,7728.83,7728.83,7728.83,100],["2022-12-09",6580.99,6580.99,6580.99,6580.99,200],["2022-12-12",7499.26,7499.26,6580.99,6580.99,200],["2022-12-13",7040.12,7040.12,7040.12,7040.12,0],["2022-12-14",7040.12,7040.12,7040.12,7040.12,0],["2022-12-15",7958.4,7958.4,7040.12,7040.12,200],["2022-12-16",8187.97,8187.97,8187.97,8187.97,100],["2022-12-19",8187.97,8187.97,8187.97,8187.97,0],["2022-12-20",8187.97,8187.97,8187.97,8187.97,0],["2022-12-21",8187.97,8187.97,8187.97,8187.97,0],["2022-12-22",8187.97,8187.97,8187.97,8187.97,0],["2022-12-23",8187.97,8187.97,8187.97,8187.97,0],["2022-12-26",8187.97,8187.97,8187.97,8187.97,0],["2022-12-27",8187.97,8187.97,8187.97,8187.97,0],["2022-12-28",8187.97,8187.97,8187.97,8187.97,0],["2022-12-29",8187.97,8187.97,8187.97,8187.97,0],["2022-12-30",8187.97,8187.97,8187.97,8187.97,0],["2023-01-03",8187.97,8187.97,8187.97,8187.97,0],["2023-01-04",8187.97,8187.97,8187.97,8187.97,0],["2023-01-05",8187.97,8187.97,8187.97,8187.97,0],["2023-01-06",8187.97,8187.97,8187.97,8187.97,0],["2023-01-09",8187.97,8187.97,8187.97,8187.97,0],["2023-01-10",7269.69,7269.69,7269.69,7269.69,100],["2023-01-11",7269.69,7269.69,7269.69,7269.69,0],["2023-01-12",7269.69,7269.69,7269.69,7269.69,0],["2023-01-13",7499.26,7499.26,7499.26,7499.26,100],["2023-01-16",7499.26,7499.26,7499.26,7499.26,0],["2023-01-17",7958.4,7958.4,7958.4,7958.4,100],["2023-01-18",7958.4,7958.4,7958.4,7958.4,0],["2023-01-19",7958.4,7958.4,7958.4,7958.4,64000],["2023-01-27",7958.4,7958.4,7958.4,7958.4,0],["2023-01-30",7958.4,7958.4,7958.4,7958.4,0],["2023-01-31",7958.4,7958.4,7958.4,7958.4,0],["2023-02-01",7652.31,7652.31,7346.22,7346.22,600],["2023-02-02",7422.74,7422.74,7422.74,7422.74,0],["2023-02-03",7422.74,7422.74,7422.74,7422.74,0],["2023-02-06",7422.74,7422.74,7422.74,7422.74,0],["2023-02-07",7652.31,7652.31,7652.31,7652.31,300],["2023-02-08",7499.26,7499.26,7499.26,7499.26,100],["2023-02-09",7499.26,7499.26,7499.26,7499.26,0],["2023-02-10",7499.26,7499.26,7499.26,7499.26,0],["2023-02-13",7499.26,7499.26,7499.26,7499.26,0],["2023-02-14",7499.26,7499.26,7499.26,7499.26,0],["2023-02-15",7499.26,7499.26,7499.26,7499.26,0],["2023-02-16",7499.26,7499.26,7499.26,7499.26,0],["2023-02-17",7499.26,7499.26,7499.26,7499.26,0],["2023-02-20",7499.26,7499.26,7499.26,7499.26,0],["2023-02-21",7193.17,7193.17,7193.17,7193.17,600],["2023-02-22",7193.17,7193.17,7193.17,7193.17,0],["2023-02-23",7193.17,7193.17,7193.17,7193.17,0],["2023-02-24",7193.17,7193.17,7193.17,7193.17,0],["2023-02-27",7193.17,7193.17,7193.17,7193.17,0],["2023-02-28",7193.17,7193.17,7193.17,7193.17,0],["2023-03-01",6887.08,6887.08,6887.08,6887.08,500],["2023-03-02",6351.42,6351.42,6351.42,6351.42,100],["2023-03-03",6427.94,6504.46,6351.42,6351.42,3100],["2023-03-06",6504.46,6504.46,6504.46,6504.46,400],["2023-03-07",7346.22,7346.22,7346.22,7346.22,100],["2023-03-08",8034.93,8034.93,7116.65,7116.65,200],["2023-03-09",7575.79,7575.79,7575.79,7575.79,0],["2023-03-10",7575.79,7575.79,7575.79,7575.79,0],["2023-03-13",6504.46,6504.46,6504.46,6504.46,400],["2023-03-14",6504.46,6504.46,6504.46,6504.46,5400],["2023-03-15",7346.22,7346.22,6504.46,6504.46,65500],["2023-03-16",6810.56,6810.56,6810.56,6810.56,100],["2023-03-17",6887.08,6887.08,6887.08,6887.08,100],["2023-03-20",5892.28,6580.99,5892.28,6580.99,7600],["2023-03-21",6887.08,6887.08,6580.99,6657.51,17100],["2023-03-22",6580.99,6657.51,6504.46,6504.46,15300],["2023-03-23",6580.99,6580.99,6580.99,6580.99,0],["2023-03-24",6657.51,6810.56,6580.99,6657.51,21600],["2023-03-27",6657.51,6657.51,6657.51,6657.51,1000],["2023-03-28",6657.51,6657.51,6657.51,6657.51,5000],["2023-03-29",6657.51,6734.03,6657.51,6734.03,14900],["2023-03-30",7269.69,7269.69,7269.69,7269.69,100],["2023-03-31",7269.69,7269.69,7269.69,7269.69,0],["2023-04-03",6657.51,6657.51,6657.51,6657.51,40800],["2023-04-04",6657.51,6657.51,6580.99,6657.51,14000],["2023-04-05",7652.31,7652.31,6657.51,6657.51,2400],["2023-04-06",7728.83,7728.83,6657.51,6887.08,7600],["2023-04-07",7652.31,7652.31,6734.03,6734.03,600],["2023-04-10",6963.6,6963.6,6887.08,6887.08,4900],["2023-04-11",7211.18,7211.18,7211.18,7211.18,100],["2023-04-12",7616.3,7616.3,7211.18,7292.2,1800],["2023-04-13",7211.18,7211.18,7211.18,7211.18,100],["2023-04-14",7211.18,7211.18,7130.15,7130.15,1400],["2023-04-17",7130.15,7130.15,7130.15,7130.15,100],["2023-04-18",7130.15,7130.15,7130.15,7130.15,1500],["2023-04-19",8102.45,8102.45,8102.45,8102.45,100],["2023-04-20",7130.15,7130.15,7130.15,7130.15,100],["2023-04-21",8102.45,8102.45,8102.45,8102.45,100],["2023-04-24",7130.15,7130.15,7130.15,7130.15,800],["2023-04-25",7130.15,7211.18,7049.13,7211.18,1500],["2023-04-26",7130.15,7130.15,7130.15,7130.15,100],["2023-04-27",7130.15,7130.15,7130.15,7130.15,100],["2023-04-28",7130.15,7130.15,7130.15,7130.15,900],["2023-05-04",6238.88,7049.13,6076.83,7049.13,2700],["2023-05-05",7049.13,7049.13,7049.13,7049.13,200],["2023-05-08",6481.96,6481.96,6481.96,6481.96,100],["2023-05-09",6562.98,6644.01,6562.98,6644.01,9000],["2023-05-10",7535.27,7535.27,6562.98,6562.98,22200],["2023-05-11",6644.01,6644.01,6644.01,6644.01,200],["2023-05-12",6806.05,6806.05,6806.05,6806.05,2200],["2023-05-15",6806.05,6806.05,6806.05,6806.05,1800],["2023-05-16",7454.25,7454.25,7454.25,7454.25,100],["2023-05-17",7454.25,7454.25,7454.25,7454.25,0],["2023-05-18",7454.25,7454.25,7454.25,7454.25,0],["2023-05-19",7292.2,7373.23,7292.2,7292.2,3600],["2023-05-22",7373.23,7373.23,7292.2,7292.2,49600],["2023-05-23",7697.32,7697.32,7292.2,7292.2,200],["2023-05-24",7535.27,7535.27,7535.27,7535.27,0],["2023-05-25",8102.45,8102.45,6968.1,6968.1,600],["2023-05-26",6968.1,6968.1,6968.1,6968.1,1100],["2023-05-29",7292.2,7292.2,7130.15,7130.15,49400],["2023-05-30",7130.15,7130.15,7130.15,7130.15,25200],["2023-05-31",7292.2,7292.2,7292.2,7292.2,10200],["2023-06-01",8102.45,8102.45,8102.45,8102.45,100],["2023-06-02",7292.2,7292.2,7292.2,7292.2,700],["2023-06-05",7292.2,7292.2,7292.2,7292.2,0],["2023-06-06",8102.45,8102.45,8102.45,8102.45,100],["2023-06-07",8507.57,8507.57,8507.57,8507.57,100],["2023-06-08",8912.69,8912.69,8912.69,8912.69,100],["2023-06-09",7616.3,7697.32,7616.3,7616.3,900],["2023-06-12",7697.32,7697.32,7697.32,7697.32,0],["2023-06-13",7373.23,7373.23,7373.23,7373.23,500],["2023-06-14",7373.23,7373.23,7373.23,7373.23,0],["2023-06-15",7373.23,7373.23,7373.23,7373.23,0],["2023-06-16",7373.23,7373.23,7373.23,7373.23,0],["2023-06-19",7373.23,7373.23,7373.23,7373.23,0],["2023-06-20",7454.25,7454.25,7373.23,7373.23,1800],["2023-06-21",7940.4,7940.4,7940.4,7940.4,100],["2023-06-22",7292.2,7292.2,7292.2,7292.2,1200],["2023-06-23",7292.2,7292.2,7292.2,7292.2,500],["2023-06-26",7859.37,7940.4,7292.2,7292.2,3300],["2023-06-27",7454.25,7454.25,7454.25,7454.25,0],["2023-06-28",7454.25,7454.25,7454.25,7454.25,200],["2023-06-29",8102.45,8102.45,7697.32,7697.32,400],["2023-06-30",7940.4,7940.4,7940.4,7940.4,0],["2023-07-03",7454.25,7454.25,7454.25,7454.25,400],["2023-07-04",7535.27,7535.27,7292.2,7292.2,2100],["2023-07-05",7373.23,7373.23,7292.2,7292.2,3700],["2023-07-06",7292.2,7292.2,7292.2,7292.2,0],["2023-07-07",7721.15,7721.15,7721.15,7721.15,200],["2023-07-10",7721.15,7721.15,7721.15,7721.15,100],["2023-07-11",7721.15,7721.15,7721.15,7721.15,0],["2023-07-12",7721.15,7721.15,7721.15,7721.15,0],["2023-07-13",8579.06,8579.06,8579.06,8579.06,100],["2023-07-14",7377.99,7892.74,7377.99,7892.74,3200],["2023-07-17",7463.78,7463.78,7463.78,7463.78,0],["2023-07-18",7463.78,7463.78,7463.78,7463.78,0],["2023-07-19",7463.78,7463.78,7463.78,7463.78,0],["2023-07-20",7892.74,7892.74,7892.74,7892.74,200],["2023-07-21",7721.15,7721.15,7721.15,7721.15,600],["2023-07-24",7721.15,7721.15,7463.78,7463.78,1400],["2023-07-25",7463.78,7463.78,7463.78,7463.78,800],["2023-07-26",7463.78,7463.78,7463.78,7463.78,300],["2023-07-27",7463.78,7463.78,7463.78,7463.78,500],["2023-07-28",7463.78,7721.15,7463.78,7463.78,10600],["2023-07-31",7463.78,7463.78,7463.78,7463.78,2400],["2023-08-01",7463.78,7463.78,7463.78,7463.78,4000],["2023-08-02",7463.78,7463.78,7463.78,7463.78,4200],["2023-08-03",7463.78,7463.78,7463.78,7463.78,300],["2023-08-04",7463.78,7463.78,7463.78,7463.78,2200],["2023-08-07",7463.78,7463.78,7463.78,7463.78,3200],["2023-08-08",7463.78,7463.78,7463.78,7463.78,1000],["2023-08-09",7463.78,7463.78,7463.78,7463.78,0],["2023-08-10",7034.83,7034.83,6863.25,6863.25,6000],["2023-08-11",7463.78,7463.78,7463.78,7463.78,2000],["2023-08-14",7463.78,7463.78,7463.78,7463.78,0],["2023-08-15",8493.27,8493.27,7292.2,7463.78,700],["2023-08-16",8493.27,8493.27,7292.2,7292.2,1000],["2023-08-17",7463.78,7463.78,7463.78,7463.78,1100],["2023-08-18",7463.78,7463.78,7463.78,7463.78,0],["2023-08-21",7292.2,7292.2,7292.2,7292.2,1300],["2023-08-22",7292.2,7377.99,7206.41,7292.2,6000],["2023-08-23",7292.2,7292.2,7292.2,7292.2,1400],["2023-08-24",7292.2,7292.2,7292.2,7292.2,2000],["2023-08-25",7034.83,7120.62,7034.83,7034.83,900],["2023-08-28",7034.83,7034.83,7034.83,7034.83,0],["2023-08-29",7034.83,7034.83,7034.83,7034.83,0],["2023-08-30",7120.62,7120.62,7120.62,7120.62,100],["2023-08-31",7292.2,7292.2,7292.2,7292.2,200],["2023-09-05",7292.2,7292.2,7292.2,7292.2,900],["2023-09-06",7120.62,7120.62,7120.62,7120.62,100],["2023-09-07",7120.62,7120.62,7120.62,7120.62,0],["2023-09-08",7206.41,7206.41,7120.62,7120.62,1000],["2023-09-11",7206.41,7206.41,7206.41,7206.41,0],["2023-09-12",7206.41,7206.41,7206.41,7206.41,0],["2023-09-13",7463.78,7463.78,7463.78,7463.78,200],["2023-09-14",7377.99,7377.99,7377.99,7377.99,200],["2023-09-15",7377.99,7377.99,7120.62,7292.2,1300],["2023-09-18",7292.2,7292.2,7292.2,7292.2,1000],["2023-09-19",7292.2,7292.2,7292.2,7292.2,100],["2023-09-20",7292.2,7292.2,7292.2,7292.2,2300],["2023-09-21",7292.2,7292.2,7292.2,7292.2,600],["2023-09-22",7292.2,7292.2,7292.2,7292.2,100],["2023-09-25",7292.2,7292.2,7120.62,7120.62,800],["2023-09-26",7377.99,7377.99,7206.41,7292.2,400],["2023-09-27",7292.2,7292.2,7292.2,7292.2,2900],["2023-09-28",7206.41,7206.41,7120.62,7120.62,2200],["2023-09-29",6863.25,7292.2,6863.25,7292.2,2700],["2023-10-02",7463.78,7463.78,7463.78,7463.78,200],["2023-10-03",7463.78,7463.78,7463.78,7463.78,200],["2023-10-04",7463.78,7463.78,7463.78,7463.78,0],["2023-10-05",7377.99,7377.99,7377.99,7377.99,600],["2023-10-06",7292.2,7292.2,7292.2,7292.2,200],["2023-10-09",7292.2,7292.2,7292.2,7292.2,300],["2023-10-10",7292.2,7292.2,7292.2,7292.2,0],["2023-10-11",7463.78,7463.78,6605.88,6605.88,200],["2023-10-12",7034.83,7034.83,7034.83,7034.83,400],["2023-10-13",7034.83,7034.83,7034.83,7034.83,0],["2023-10-16",7034.83,7034.83,7034.83,7034.83,0],["2023-10-17",7034.83,7034.83,7034.83,7034.83,800],["2023-10-18",7034.83,7034.83,7034.83,7034.83,100],["2023-10-19",7034.83,7034.83,7034.83,7034.83,0],["2023-10-20",6863.25,7034.83,6777.46,7034.83,2700],["2023-10-23",6863.25,6863.25,6863.25,6863.25,0],["2023-10-24",6863.25,6863.25,6863.25,6863.25,0],["2023-10-25",6863.25,6863.25,6863.25,6863.25,1900],["2023-10-26",6691.67,6691.67,6605.88,6605.88,6000],["2023-10-27",6691.67,6691.67,6691.67,6691.67,700],["2023-10-30",6691.67,6691.67,6691.67,6691.67,1100],["2023-10-31",6691.67,6691.67,6691.67,6691.67,2200],["2023-11-01",6691.67,6691.67,6691.67,6691.67,0],["2023-11-02",6434.29,6434.29,6348.5,6434.29,11200],["2023-11-03",6434.29,6434.29,6434.29,6434.29,0],["2023-11-06",7206.41,7206.41,7206.41,7206.41,100],["2023-11-07",6949.04,6949.04,6949.04,6949.04,100],["2023-11-08",7034.83,7034.83,6605.88,6605.88,4100],["2023-11-09",6605.88,6605.88,6605.88,6605.88,6000],["2023-11-10",7206.41,7206.41,6520.09,6520.09,200],["2023-11-13",6863.25,6863.25,6863.25,6863.25,0],["2023-11-14",7206.41,7206.41,7206.41,7206.41,100],["2023-11-15",6949.04,6949.04,6949.04,6949.04,100],["2023-11-16",6949.04,6949.04,6949.04,6949.04,0],["2023-11-17",6949.04,6949.04,6949.04,6949.04,0],["2023-11-20",6949.04,6949.04,6949.04,6949.04,0],["2023-11-21",6949.04,6949.04,6949.04,6949.04,100],["2023-11-22",6949.04,6949.04,6949.04,6949.04,0],["2023-11-23",6949.04,6949.04,6949.04,6949.04,0],["2023-11-24",6949.04,6949.04,6949.04,6949.04,0],["2023-11-27",7292.2,7292.2,7292.2,7292.2,100],["2023-11-28",7892.74,7892.74,7892.74,7892.74,100],["2023-11-29",7892.74,7892.74,7892.74,7892.74,0],["2023-11-30",8150.11,8150.11,8150.11,8150.11,100],["2023-12-01",6949.04,7034.83,6949.04,6949.04,1000],["2023-12-04",6949.04,6949.04,6949.04,6949.04,300],["2023-12-05",7721.15,7721.15,7721.15,7721.15,100],["2023-12-06",7721.15,7721.15,7721.15,7721.15,0],["2023-12-07",6777.46,6863.25,6777.46,6863.25,200],["2023-12-08",6863.25,6863.25,6863.25,6863.25,0],["2023-12-11",6777.46,6777.46,6777.46,6777.46,400],["2023-12-12",7635.36,7635.36,6777.46,6777.46,300],["2023-12-13",7892.74,7892.74,6605.88,6777.46,300],["2023-12-14",6777.46,6777.46,6777.46,6777.46,300],["2023-12-15",6777.46,6777.46,6777.46,6777.46,0],["2023-12-18",6777.46,6777.46,6777.46,6777.46,0],["2023-12-19",6777.46,6777.46,6777.46,6777.46,200],["2023-12-20",6777.46,6777.46,6777.46,6777.46,0],["2023-12-21",6777.46,6777.46,6777.46,6777.46,0],["2023-12-22",6777.46,6777.46,6777.46,6777.46,0],["2023-12-25",6863.25,6863.25,6863.25,6863.25,300],["2023-12-26",6863.25,6863.25,6863.25,6863.25,0],["2023-12-27",6863.25,6863.25,6863.25,6863.25,0],["2023-12-28",6863.25,6863.25,6863.25,6863.25,0],["2023-12-29",7120.62,7120.62,7120.62,7120.62,100],["2024-01-02",7120.62,7120.62,7120.62,7120.62,0],["2024-01-03",7120.62,7120.62,7120.62,7120.62,0],["2024-01-04",7120.62,7120.62,7120.62,7120.62,0],["2024-01-05",7120.62,7120.62,7120.62,7120.62,0],["2024-01-08",6863.25,6863.25,6863.25,6863.25,100],["2024-01-09",6863.25,6863.25,6863.25,6863.25,0],["2024-01-10",6863.25,6863.25,6863.25,6863.25,0],["2024-01-11",6863.25,6863.25,6863.25,6863.25,0],["2024-01-12",6863.25,6863.25,6863.25,6863.25,0],["2024-01-15",6863.25,6863.25,6863.25,6863.25,0],["2024-01-16",6863.25,6863.25,6863.25,6863.25,0],["2024-01-17",6863.25,6863.25,6863.25,6863.25,0],["2024-01-18",6863.25,6863.25,6863.25,6863.25,0],["2024-01-19",6520.09,6520.09,5833.76,5833.76,17000],["2024-01-22",6777.46,6777.46,6777.46,6777.46,1000],["2024-01-23",7635.36,7635.36,6863.25,6863.25,200],["2024-01-24",6863.25,6863.25,6348.5,6348.5,500],["2024-01-25",6520.09,6520.09,6520.09,6520.09,1900],["2024-01-26",6520.09,6520.09,6520.09,6520.09,0],["2024-01-29",6520.09,6520.09,6520.09,6520.09,1000],["2024-01-30",6520.09,6520.09,6520.09,6520.09,0],["2024-01-31",6949.04,6949.04,6949.04,6949.04,100],["2024-02-01",6949.04,6949.04,6949.04,6949.04,0],["2024-02-02",6949.04,6949.04,6949.04,6949.04,0],["2024-02-05",6949.04,6949.04,6949.04,6949.04,0],["2024-02-06",6863.25,6863.25,6863.25,6863.25,100],["2024-02-07",7206.41,7206.41,7206.41,7206.41,100],["2024-02-15",7206.41,7206.41,7206.41,7206.41,100],["2024-02-16",7206.41,7206.41,7206.41,7206.41,0],["2024-02-19",7206.41,7206.41,7206.41,7206.41,0],["2024-02-20",6863.25,6863.25,6863.25,6863.25,100],["2024-02-21",6863.25,6863.25,6863.25,6863.25,100],["2024-02-22",6863.25,6863.25,6863.25,6863.25,0],["2024-02-23",6863.25,6863.25,6863.25,6863.25,0],["2024-02-26",7892.74,7892.74,7892.74,7892.74,100],["2024-02-27",7892.74,7892.74,7892.74,7892.74,0],["2024-02-28",9008.01,9008.01,6777.46,6777.46,1000],["2024-02-29",7034.83,7034.83,7034.83,7034.83,0],["2024-03-01",6777.46,6777.46,6777.46,6777.46,100],["2024-03-04",7635.36,7635.36,7635.36,7635.36,100],["2024-03-05",7635.36,7635.36,7635.36,7635.36,0],["2024-03-06",7635.36,7635.36,7635.36,7635.36,0],["2024-03-07",7635.36,7635.36,7635.36,7635.36,0],["2024-03-08",6691.67,6691.67,6520.09,6520.09,400],["2024-03-11",6605.88,6605.88,6605.88,6605.88,100],["2024-03-12",6949.04,6949.04,6949.04,6949.04,100],["2024-03-13",6949.04,6949.04,6949.04,6949.04,0],["2024-03-14",6949.04,6949.04,6949.04,6949.04,0],["2024-03-15",6005.34,6091.13,6005.34,6005.34,1300],["2024-03-18",6005.34,6005.34,6005.34,6005.34,0],["2024-03-19",6091.13,6520.09,6005.34,6005.34,700],["2024-03-20",6005.34,6949.04,5319.02,6949.04,15100],["2024-03-21",6091.13,6091.13,6091.13,6091.13,200],["2024-03-22",6949.04,6949.04,6434.29,6434.29,1400],["2024-03-25",6520.09,6520.09,6520.09,6520.09,200],["2024-03-26",6520.09,6520.09,6520.09,6520.09,0],["2024-03-27",5662.18,5662.18,5662.18,5662.18,1000],["2024-03-28",6005.34,6005.34,6005.34,6005.34,300],["2024-03-29",6005.34,6005.34,6005.34,6005.34,0],["2024-04-01",6262.71,6262.71,6262.71,6262.71,100],["2024-04-02",6262.71,6262.71,6262.71,6262.71,400],["2024-04-03",6605.88,6605.88,6605.88,6605.88,100],["2024-04-04",6605.88,6605.88,6605.88,6605.88,0],["2024-04-05",6605.88,6605.88,6605.88,6605.88,0],["2024-04-08",6605.88,6605.88,6605.88,6605.88,0],["2024-04-09",6605.88,6605.88,6605.88,6605.88,0],["2024-04-10",6605.88,6605.88,6605.88,6605.88,0],["2024-04-11",6605.88,6605.88,6605.88,6605.88,0],["2024-04-12",6605.88,6605.88,6605.88,6605.88,0],["2024-04-15",6605.88,6605.88,6605.88,6605.88,0],["2024-04-16",6091.13,6434.29,6005.34,6434.29,300],["2024-04-17",6176.92,6176.92,6176.92,6176.92,200],["2024-04-19",6005.34,6005.34,6005.34,6005.34,1000],["2024-04-22",6005.34,6005.34,6005.34,6005.34,0],["2024-04-23",6005.34,6005.34,6005.34,6005.34,0],["2024-04-24",6005.34,6005.34,6005.34,6005.34,0],["2024-04-25",6005.34,6005.34,6005.34,6005.34,200],["2024-04-26",6005.34,6005.34,6005.34,6005.34,200],["2024-05-02",6005.34,6005.34,6005.34,6005.34,0],["2024-05-03",6005.34,6005.34,6005.34,6005.34,1000],["2024-05-06",6005.34,6005.34,6005.34,6005.34,0],["2024-05-07",6005.34,6005.34,6005.34,6005.34,600],["2024-05-08",6005.34,6005.34,6005.34,6005.34,0],["2024-05-09",6005.34,6005.34,6005.34,6005.34,700],["2024-05-10",6691.67,6777.46,6691.67,6777.46,200],["2024-05-13",6520.09,6520.09,6520.09,6520.09,100],["2024-05-14",6520.09,6520.09,6520.09,6520.09,0],["2024-05-15",6005.34,6005.34,6005.34,6005.34,600],["2024-05-16",6005.34,6005.34,6005.34,6005.34,400],["2024-05-17",6005.34,6005.34,6005.34,6005.34,0],["2024-05-20",6520.09,6520.09,6520.09,6520.09,400],["2024-05-21",6520.09,6520.09,6520.09,6520.09,0],["2024-05-22",6863.25,6863.25,6863.25,6863.25,800],["2024-05-23",6520.09,6520.09,6520.09,6520.09,200],["2024-05-24",6520.09,6520.09,6005.34,6005.34,1700],["2024-05-27",6091.13,6691.67,6005.34,6605.88,1700],["2024-05-28",6262.71,6863.25,6262.71,6863.25,1400],["2024-05-29",6691.67,6691.67,6691.67,6691.67,100],["2024-05-30",7333.33,7333.33,7333.33,7333.33,100],["2024-05-31",7333.33,7333.33,7333.33,7333.33,0],["2024-06-03",6600.0,6600.0,6600.0,6600.0,100],["2024-06-04",6050.0,6050.0,6050.0,6050.0,200],["2024-06-05",6875.0,6875.0,6875.0,6875.0,8900],["2024-06-06",6875.0,6875.0,6875.0,6875.0,0],["2024-06-07",6875.0,6875.0,6875.0,6875.0,0],["2024-06-10",6875.0,6966.67,6600.0,6966.67,600],["2024-06-11",6783.33,6783.33,6783.33,6783.33,0],["2024-06-12",6600.0,6783.33,6600.0,6600.0,900],["2024-06-13",6600.0,6600.0,6600.0,6600.0,0],["2024-06-14",6600.0,6600.0,6600.0,6600.0,2000],["2024-06-17",6600.0,6600.0,6600.0,6600.0,0],["2024-06-18",6600.0,6600.0,6600.0,6600.0,0],["2024-06-19",6600.0,6600.0,6600.0,6600.0,0],["2024-06-20",6600.0,6691.67,6600.0,6600.0,1200],["2024-06-21",6600.0,6600.0,6600.0,6600.0,0],["2024-06-24",6508.33,6600.0,6508.33,6600.0,6400],["2024-06-25",6508.33,6508.33,6508.33,6508.33,0],["2024-06-26",6508.33,6508.33,6508.33,6508.33,0],["2024-06-27",6508.33,6508.33,6508.33,6508.33,0],["2024-06-28",6233.33,6233.33,6233.33,6233.33,100],["2024-07-01",6233.33,6233.33,6233.33,6233.33,0],["2024-07-02",6233.33,6233.33,6233.33,6233.33,0],["2024-07-03",6783.33,6783.33,6783.33,6783.33,400],["2024-07-04",6783.33,6783.33,6783.33,6783.33,0],["2024-07-05",6783.33,6783.33,6783.33,6783.33,0],["2024-07-08",6783.33,6783.33,6783.33,6783.33,0],["2024-07-09",6783.33,6783.33,6783.33,6783.33,0],["2024-07-10",6783.33,6783.33,6783.33,6783.33,0],["2024-07-11",6783.33,6783.33,6783.33,6783.33,0],["2024-07-12",6783.33,6783.33,6783.33,6783.33,0],["2024-07-15",6783.33,6783.33,6783.33,6783.33,0],["2024-07-16",6783.33,6783.33,6783.33,6783.33,0],["2024-07-17",6783.33,6783.33,6783.33,6783.33,0],["2024-07-18",7791.67,7791.67,7791.67,7791.67,100],["2024-07-19",7791.67,7791.67,7791.67,7791.67,0],["2024-07-22",7608.33,7608.33,7058.33,7150.0,600],["2024-07-23",7333.33,7333.33,7333.33,7333.33,0],["2024-07-24",7333.33,7333.33,7333.33,7333.33,0],["2024-07-25",7333.33,7333.33,7333.33,7333.33,0],["2024-07-26",7333.33,7333.33,7333.33,7333.33,0],["2024-07-29",7333.33,7333.33,7333.33,7333.33,0],["2024-07-30",7333.33,7333.33,7333.33,7333.33,0],["2024-07-31",7333.33,7333.33,7333.33,7333.33,0],["2024-08-01",7333.33,7333.33,7333.33,7333.33,0],["2024-08-02",7333.33,7333.33,7333.33,7333.33,0],["2024-08-05",7333.33,7333.33,7333.33,7333.33,0],["2024-08-06",7791.67,7791.67,7791.67,7791.67,100],["2024-08-07",7791.67,7791.67,7333.33,7333.33,500],["2024-08-08",7241.67,7241.67,6416.67,6875.0,1800],["2024-08-09",6600.0,6600.0,6600.0,6600.0,0],["2024-08-12",6600.0,6600.0,6600.0,6600.0,0],["2024-08-13",6691.67,7241.67,6691.67,7241.67,1700],["2024-08-14",6783.33,6783.33,6783.33,6783.33,100],["2024-08-15",6875.0,6875.0,6875.0,6875.0,200],["2024-08-16",6416.67,6416.67,6416.67,6416.67,500],["2024-08-19",6691.67,6691.67,6691.67,6691.67,600],["2024-08-20",6691.67,6691.67,6691.67,6691.67,0],["2024-08-21",6691.67,6691.67,6691.67,6691.67,0],["2024-08-22",5866.67,5866.67,5866.67,5866.67,23000],["2024-08-23",6416.67,6416.67,6416.67,6416.67,1700],["2024-08-26",5591.67,5591.67,5591.67,5591.67,100],["2024-08-27",6416.67,6416.67,6416.67,6416.67,1800],["2024-08-28",6416.67,6416.67,6416.67,6416.67,0],["2024-08-29",6416.67,6416.67,5958.33,5958.33,1000],["2024-08-30",6050.0,6050.0,6050.0,6050.0,0],["2024-09-04",6050.0,6050.0,6050.0,6050.0,0],["2024-09-05",6141.67,6141.67,6141.67,6141.67,600],["2024-09-06",6233.33,6416.67,6233.33,6416.67,300],["2024-09-09",6325.0,6325.0,6325.0,6325.0,0],["2024-09-10",6325.0,6325.0,6325.0,6325.0,0],["2024-09-11",6325.0,6325.0,6325.0,6325.0,0],["2024-09-12",6416.67,6783.33,6416.67,6416.67,300],["2024-09-13",6508.33,6508.33,6508.33,6508.33,0],["2024-09-16",6508.33,6508.33,6508.33,6508.33,0],["2024-09-17",6508.33,6508.33,6508.33,6508.33,0],["2024-09-18",6508.33,6508.33,6508.33,6508.33,0],["2024-09-19",6508.33,6508.33,6508.33,6508.33,0],["2024-09-20",6416.67,6508.33,6416.67,6508.33,400],["2024-09-23",5591.67,6508.33,5591.67,6416.67,5400],["2024-09-24",5683.33,5683.33,5683.33,5683.33,0],["2024-09-25",5866.67,6050.0,5775.0,5866.67,33700],["2024-09-26",5683.33,5683.33,5683.33,5683.33,10800],["2024-09-27",5683.33,5683.33,5683.33,5683.33,0],["2024-09-30",5683.33,5683.33,5683.33,5683.33,0],["2024-10-01",5591.67,5591.67,5591.67,5591.67,4100],["2024-10-02",5591.67,5591.67,5591.67,5591.67,0],["2024-10-03",5133.33,5133.33,5041.67,5133.33,15100],["2024-10-04",5775.0,5775.0,5500.0,5500.0,1500],["2024-10-07",5500.0,5500.0,5408.33,5408.33,400],["2024-10-08",5316.67,5316.67,5316.67,5316.67,200],["2024-10-09",5133.33,5316.67,5041.67,5133.33,25800],["2024-10-10",5225.0,5591.67,5225.0,5408.33,48600],["2024-10-11",6050.0,6050.0,5408.33,5408.33,1200],["2024-10-14",5408.33,5408.33,5408.33,5408.33,10000],["2024-10-15",5225.0,5225.0,5133.33,5133.33,4500],["2024-10-16",5500.0,5500.0,5500.0,5500.0,16200],["2024-10-17",5500.0,5591.67,5500.0,5591.67,600],["2024-10-18",5591.67,5958.33,5591.67,5958.33,35000],["2024-10-21",5958.33,6141.67,5958.33,6050.0,59200],["2024-10-22",6141.67,6416.67,6141.67,6416.67,1100],["2024-10-23",5683.33,5683.33,5683.33,5683.33,300],["2024-10-24",5958.33,5958.33,5958.33,5958.33,100],["2024-10-25",5958.33,5958.33,5958.33,5958.33,0],["2024-10-28",5408.33,5408.33,5408.33,5408.33,100],["2024-10-29",5958.33,6141.67,5958.33,6141.67,129600],["2024-10-30",6783.33,6783.33,6233.33,6233.33,3000],["2024-10-31",6691.67,6691.67,6691.67,6691.67,100],["2024-11-01",6691.67,6691.67,6691.67,6691.67,0],["2024-11-04",6691.67,6691.67,6691.67,6691.67,0],["2024-11-05",6691.67,6691.67,6691.67,6691.67,0],["2024-11-06",7333.33,7333.33,7333.33,7333.33,100],["2024-11-07",7058.33,7058.33,7058.33,7058.33,200],["2024-11-08",7058.33,7058.33,7058.33,7058.33,0],["2024-11-11",7058.33,7058.33,7058.33,7058.33,0],["2024-11-12",7058.33,7058.33,7058.33,7058.33,0],["2024-11-13",7058.33,7058.33,7058.33,7058.33,0],["2024-11-14",6966.67,6966.67,6691.67,6691.67,300],["2024-11-15",6875.0,6875.0,6875.0,6875.0,0],["2024-11-18",6875.0,6875.0,6875.0,6875.0,0],["2024-11-19",7333.33,7333.33,6050.0,6050.0,200],["2024-11-20",6691.67,6691.67,6691.67,6691.67,0],["2024-11-21",5775.0,5775.0,5775.0,5775.0,300],["2024-11-22",5775.0,5775.0,5775.0,5775.0,0],["2024-11-25",6508.33,6508.33,6508.33,6508.33,100],["2024-11-26",6508.33,6508.33,6508.33,6508.33,0],["2024-11-27",7150.0,7150.0,7150.0,7150.0,100],["2024-11-28",7150.0,7150.0,7150.0,7150.0,0],["2024-11-29",7150.0,7150.0,7150.0,7150.0,0],["2024-12-02",6416.67,6416.67,6416.67,6416.67,2300],["2024-12-03",6416.67,6416.67,6416.67,6416.67,0],["2024-12-04",6416.67,6416.67,6416.67,6416.67,0],["2024-12-05",7333.33,7333.33,5866.67,5866.67,36200],["2024-12-06",5866.67,5866.67,5866.67,5866.67,0],["2024-12-09",5866.67,5866.67,5866.67,5866.67,171600],["2024-12-10",5866.67,5866.67,5866.67,5866.67,0],["2024-12-11",5591.67,5591.67,5500.0,5500.0,300],["2024-12-12",6325.0,6325.0,6141.67,6141.67,1100],["2024-12-13",5591.67,5591.67,5591.67,5591.67,3500],["2024-12-16",5591.67,5591.67,4766.67,5316.67,10900],["2024-12-17",5408.33,5500.0,5408.33,5500.0,300],["2024-12-18",5500.0,5500.0,5500.0,5500.0,4600],["2024-12-19",5866.67,5866.67,5866.67,5866.67,100],["2024-12-20",5133.33,5775.0,5133.33,5775.0,300],["2024-12-23",5591.67,5591.67,5591.67,5591.67,100],["2024-12-24",5591.67,5591.67,5591.67,5591.67,100],["2024-12-25",6141.67,6233.33,6050.0,6233.33,2700],["2024-12-26",6141.67,6141.67,6141.67,6141.67,0],["2024-12-27",5775.0,5866.67,5775.0,5866.67,800],["2024-12-30",5866.67,5866.67,5866.67,5866.67,0],["2024-12-31",5775.0,5775.0,5775.0,5775.0,300],["2025-01-02",5775.0,5775.0,5775.0,5775.0,1000],["2025-01-03",5775.0,5775.0,5775.0,5775.0,0],["2025-01-06",6233.33,6233.33,6233.33,6233.33,100],["2025-01-07",6600.0,6600.0,6600.0,6600.0,100],["2025-01-08",6600.0,6600.0,6600.0,6600.0,0],["2025-01-09",6600.0,6600.0,6600.0,6600.0,0],["2025-01-10",6600.0,6600.0,6600.0,6600.0,0],["2025-01-13",6600.0,6600.0,6600.0,6600.0,0],["2025-01-14",6600.0,6600.0,6600.0,6600.0,0],["2025-01-15",6600.0,6600.0,6600.0,6600.0,0],["2025-01-16",7058.33,7058.33,7058.33,7058.33,100],["2025-01-17",6600.0,6600.0,6050.0,6050.0,1000],["2025-01-20",7058.33,7058.33,6875.0,6875.0,200],["2025-01-21",5958.33,6600.0,5958.33,6600.0,500],["2025-01-22",5316.67,6325.0,5225.0,6325.0,2300],["2025-01-23",5408.33,5408.33,5316.67,5316.67,3500],["2025-01-24",5775.0,5775.0,5775.0,5775.0,100],["2025-02-03",5866.67,5866.67,5408.33,5408.33,600],["2025-02-04",5683.33,5683.33,5683.33,5683.33,0],["2025-02-05",6141.67,6233.33,6141.67,6141.67,7800],["2025-02-06",6233.33,6233.33,6233.33,6233.33,100],["2025-02-07",6416.67,6416.67,6416.67,6416.67,100],["2025-02-10",6416.67,6416.67,6416.67,6416.67,0],["2025-02-11",6416.67,6416.67,6416.67,6416.67,0],["2025-02-12",6416.67,6416.67,6416.67,6416.67,0],["2025-02-13",6141.67,6141.67,6141.67,6141.67,300],["2025-02-14",5866.67,5866.67,5866.67,5866.67,100],["2025-02-17",5683.33,5683.33,5500.0,5591.67,500],["2025-02-18",5683.33,5683.33,5683.33,5683.33,300],["2025-02-19",5683.33,5683.33,5683.33,5683.33,1200],["2025-02-20",5683.33,5683.33,5683.33,5683.33,0],["2025-02-21",5683.33,5683.33,5683.33,5683.33,700],["2025-02-24",5683.33,5683.33,5683.33,5683.33,100],["2025-02-25",5683.33,5683.33,5683.33,5683.33,0],["2025-02-26",5775.0,5775.0,5775.0,5775.0,100],["2025-02-27",6600.0,6600.0,6600.0,6600.0,100],["2025-02-28",6600.0,6600.0,6600.0,6600.0,500],["2025-03-03",6600.0,6600.0,6600.0,6600.0,0],["2025-03-04",6416.67,6416.67,6416.67,6416.67,400],["2025-03-05",6416.67,6416.67,6416.67,6416.67,100],["2025-03-06",7333.33,7333.33,6875.0,6875.0,1000],["2025-03-07",6050.0,6325.0,6050.0,6325.0,3600],["2025-03-10",6050.0,6050.0,6050.0,6050.0,0],["2025-03-11",6050.0,6050.0,6050.0,6050.0,0],["2025-03-12",6050.0,6050.0,6050.0,6050.0,0],["2025-03-13",6050.0,6050.0,6050.0,6050.0,0],["2025-03-14",5683.33,5683.33,5683.33,5683.33,900],["2025-03-17",5683.33,5683.33,5683.33,5683.33,0],["2025-03-18",6325.0,6325.0,6325.0,6325.0,200],["2025-03-19",6325.0,6325.0,6233.33,6233.33,1100],["2025-03-20",5500.0,6233.33,5500.0,6233.33,500],["2025-03-21",5225.0,6233.33,5225.0,6233.33,200],["2025-03-24",5866.67,5866.67,5866.67,5866.67,100],["2025-03-25",5958.33,5958.33,5958.33,5958.33,200],["2025-03-26",5958.33,5958.33,5958.33,5958.33,0],["2025-03-27",5958.33,5958.33,5958.33,5958.33,0],["2025-03-28",5958.33,5958.33,5958.33,5958.33,0],["2025-03-31",5958.33,5958.33,5958.33,5958.33,0],["2025-04-01",5958.33,5958.33,5958.33,5958.33,0],["2025-04-02",5958.33,5958.33,5958.33,5958.33,0],["2025-04-03",5133.33,5133.33,5133.33,5133.33,30000],["2025-04-04",5133.33,5133.33,5133.33,5133.33,0],["2025-04-08",5133.33,5133.33,5133.33,5133.33,0],["2025-04-09",5133.33,5133.33,5133.33,5133.33,5000],["2025-04-10",5408.33,5500.0,5225.0,5408.33,11600],["2025-04-11",5225.0,5225.0,5225.0,5225.0,0],["2025-04-14",5225.0,5225.0,5225.0,5225.0,3000],["2025-04-15",5225.0,5225.0,5225.0,5225.0,13500],["2025-04-16",5316.67,5316.67,5316.67,5316.67,15400],["2025-04-17",5408.33,5408.33,5316.67,5316.67,1100],["2025-04-18",5316.67,5316.67,5316.67,5316.67,0],["2025-04-21",4675.0,5591.67,4583.33,5591.67,5100],["2025-04-22",6141.67,6141.67,5683.33,5683.33,1700],["2025-04-23",6141.67,6141.67,6141.67,6141.67,100],["2025-04-24",6141.67,6141.67,6141.67,6141.67,0],["2025-04-25",5958.33,5958.33,5408.33,5591.67,600],["2025-04-28",5500.0,5775.0,5500.0,5775.0,800],["2025-04-29",5500.0,6141.67,5500.0,6141.67,12500],["2025-05-05",5958.33,6141.67,5958.33,6141.67,2300],["2025-05-06",6141.67,6141.67,6141.67,6141.67,0],["2025-05-07",6141.67,6141.67,6141.67,6141.67,0],["2025-05-08",6141.67,6141.67,6141.67,6141.67,0],["2025-05-09",6050.0,6141.67,6050.0,6141.67,200],["2025-05-12",6141.67,6141.67,6141.67,6141.67,0],["2025-05-13",6233.33,6691.67,6233.33,6691.67,200],["2025-05-14",6875.0,6875.0,6875.0,6875.0,100],["2025-05-15",6050.0,6325.0,5866.67,5866.67,6100],["2025-05-16",5500.0,6141.67,5500.0,6141.67,400],["2025-05-19",6233.33,6233.33,6233.33,6233.33,100],["2025-05-20",6141.67,6141.67,5408.33,5408.33,500],["2025-05-21",5591.67,5591.67,5591.67,5591.67,0],["2025-05-22",5225.0,5316.67,5225.0,5316.67,1300],["2025-05-23",5316.67,5500.0,5316.67,5500.0,400],["2025-05-26",5866.67,5866.67,5683.33,5683.33,300],["2025-05-27",6050.0,6050.0,6050.0,6050.0,100],["2025-05-28",5775.0,5775.0,5683.33,5775.0,900],["2025-05-29",5958.33,5958.33,5958.33,5958.33,100],["2025-05-30",5958.33,5958.33,5866.67,5866.67,1400],["2025-06-02",5958.33,5958.33,5958.33,5958.33,0],["2025-06-03",5958.33,5958.33,5958.33,5958.33,0],["2025-06-04",5775.0,5866.67,5775.0,5866.67,500],["2025-06-05",5866.67,6416.67,5866.67,6416.67,1100],["2025-06-06",5958.33,5958.33,5958.33,5958.33,1000],["2025-06-09",5225.0,5866.67,5225.0,5591.67,500],["2025-06-10",5591.67,5591.67,5591.67,5591.67,0],["2025-06-11",5591.67,5591.67,5591.67,5591.67,0],["2025-06-12",5591.67,5591.67,5591.67,5591.67,0],["2025-06-13",5958.33,5958.33,5958.33,5958.33,100],["2025-06-16",5958.33,5958.33,5958.33,5958.33,0],["2025-06-17",6050.0,6050.0,6050.0,6050.0,100],["2025-06-18",6050.0,6050.0,6050.0,6050.0,0],["2025-06-19",6050.0,6050.0,6050.0,6050.0,0],["2025-06-20",6050.0,6050.0,6050.0,6050.0,200],["2025-06-23",6050.0,6050.0,6050.0,6050.0,0],["2025-06-24",6050.0,6050.0,6050.0,6050.0,0],["2025-06-25",5958.33,6141.67,5958.33,6141.67,3500],["2025-06-26",6050.0,6050.0,6050.0,6050.0,0],["2025-06-27",6050.0,6050.0,6050.0,6050.0,100],["2025-06-30",6050.0,6050.0,6050.0,6050.0,0],["2025-07-01",5775.0,5775.0,5500.0,5500.0,6300],["2025-07-02",6050.0,6141.67,5958.33,6141.67,6000],["2025-07-03",6050.0,6050.0,6050.0,6050.0,1800],["2025-07-04",6050.0,6050.0,6050.0,6050.0,0],["2025-07-07",6141.67,6141.67,6141.67,6141.67,300],["2025-07-08",5866.67,5866.67,5775.0,5775.0,300],["2025-07-09",5866.67,5866.67,5866.67,5866.67,0],["2025-07-10",5866.67,5866.67,5866.67,5866.67,0],["2025-07-11",5500.0,6691.67,5500.0,6691.67,300],["2025-07-14",6325.0,6325.0,6325.0,6325.0,100],["2025-07-15",6325.0,6325.0,6325.0,6325.0,1000],["2025-07-16",6325.0,6325.0,6325.0,6325.0,0],["2025-07-17",6233.33,6233.33,6233.33,6233.33,100],["2025-07-18",5958.33,5958.33,5958.33,5958.33,1800],["2025-07-21",6050.0,6050.0,5958.33,5958.33,300],["2025-07-22",5958.33,5958.33,5958.33,5958.33,800],["2025-07-23",5958.33,5958.33,5958.33,5958.33,300],["2025-07-24",5958.33,6600.0,5958.33,6600.0,200],["2025-07-25",5591.67,5591.67,5591.67,5591.67,800],["2025-07-28",5866.67,5866.67,5866.67,5866.67,100],["2025-07-29",5866.67,5866.67,5866.67,5866.67,4400],["2025-07-30",5500.0,5775.0,5500.0,5500.0,8000],["2025-07-31",5500.0,5958.33,5225.0,5958.33,28800],["2025-08-01",5500.0,5591.67,5500.0,5591.67,16500],["2025-08-04",6050.0,6050.0,5500.0,5958.33,40100],["2025-08-05",5958.33,5958.33,5500.0,5500.0,17300],["2025-08-06",5500.0,5683.33,5408.33,5683.33,5300],["2025-08-07",5500.0,5800.0,5400.0,5600.0,13700],["2025-08-08",5600.0,5600.0,5200.0,5200.0,42700],["2025-08-11",5300.0,5500.0,5000.0,5300.0,25300],["2025-08-12",5400.0,5400.0,5100.0,5300.0,10500],["2025-08-13",5300.0,5300.0,5300.0,5300.0,5700],["2025-08-14",5300.0,5300.0,5300.0,5300.0,7600],["2025-08-15",5300.0,5300.0,5300.0,5300.0,14000],["2025-08-18",5800.0,5800.0,5600.0,5600.0,1400],["2025-08-19",5200.0,5400.0,5200.0,5300.0,7000],["2025-08-20",5300.0,5300.0,5300.0,5300.0,4800],["2025-08-21",5300.0,5400.0,5300.0,5300.0,4800],["2025-08-22",5300.0,5300.0,5300.0,5300.0,600],["2025-08-25",5300.0,5300.0,5300.0,5300.0,1100],["2025-08-26",5300.0,5400.0,5300.0,5400.0,7100],["2025-08-27",5300.0,5400.0,5300.0,5400.0,1300],["2025-08-28",5300.0,5300.0,5300.0,5300.0,1400],["2025-08-29",5300.0,5300.0,5300.0,5300.0,1500],["2025-09-03",5300.0,5300.0,5300.0,5300.0,0],["2025-09-04",5300.0,5500.0,5300.0,5400.0,1000],["2025-09-05",5400.0,5400.0,5400.0,5400.0,0],["2025-09-08",5300.0,5300.0,5300.0,5300.0,2300],["2025-09-09",5300.0,5300.0,5300.0,5300.0,300],["2025-09-10",5300.0,5400.0,5300.0,5400.0,600],["2025-09-11",5400.0,5400.0,5400.0,5400.0,200],["2025-09-12",5300.0,5400.0,5300.0,5400.0,600],["2025-09-15",5300.0,5300.0,5300.0,5300.0,0],["2025-09-16",5300.0,5500.0,5300.0,5500.0,800],["2025-09-17",5300.0,5400.0,5300.0,5300.0,7400],["2025-09-18",5300.0,5300.0,5200.0,5300.0,11400],["2025-09-19",5300.0,5300.0,5300.0,5300.0,1400],["2025-09-22",5300.0,5500.0,5300.0,5500.0,3600],["2025-09-23",5500.0,5500.0,5500.0,5500.0,100],["2025-09-24",5400.0,5400.0,5400.0,5400.0,4000],["2025-09-25",5400.0,5400.0,5300.0,5300.0,3000],["2025-09-26",5300.0,5300.0,5300.0,5300.0,0],["2025-09-29",5500.0,5500.0,5500.0,5500.0,1000],["2025-09-30",5500.0,5500.0,5400.0,5400.0,600],["2025-10-01",5300.0,5300.0,5300.0,5300.0,800],["2025-10-02",6000.0,6000.0,5600.0,5600.0,1300],["2025-10-03",5700.0,5700.0,5700.0,5700.0,0],["2025-10-06",6500.0,6500.0,5200.0,5300.0,1200],["2025-10-07",5400.0,5400.0,5400.0,5400.0,300],["2025-10-08",5300.0,5300.0,5300.0,5300.0,1000],["2025-10-09",5700.0,5700.0,5200.0,5200.0,200],["2025-10-10",5300.0,5300.0,5300.0,5300.0,600],["2025-10-13",5200.0,5200.0,5200.0,5200.0,500],["2025-10-14",5200.0,5200.0,5200.0,5200.0,0],["2025-10-15",5300.0,5600.0,5300.0,5300.0,4200],["2025-10-16",5100.0,5400.0,5100.0,5400.0,3100],["2025-10-17",5400.0,5800.0,5400.0,5700.0,74100],["2025-10-20",5800.0,5800.0,5600.0,5600.0,6800],["2025-10-21",5300.0,5500.0,5300.0,5500.0,6600],["2025-10-22",5500.0,5800.0,5400.0,5800.0,25400],["2025-10-23",5900.0,5900.0,5900.0,5900.0,100],["2025-10-24",5500.0,5500.0,5500.0,5500.0,100],["2025-10-27",5500.0,5500.0,5400.0,5400.0,300],["2025-10-28",5500.0,5600.0,5200.0,5600.0,1700],["2025-10-29",5600.0,5600.0,5400.0,5600.0,3300],["2025-10-30",5400.0,5800.0,5400.0,5800.0,4600],["2025-10-31",5500.0,5500.0,5500.0,5500.0,700],["2025-11-03",5500.0,5500.0,5500.0,5500.0,100],["2025-11-04",5400.0,5500.0,5400.0,5500.0,1100],["2025-11-05",5500.0,5500.0,5500.0,5500.0,1000],["2025-11-06",5200.0,5700.0,5200.0,5700.0,2200],["2025-11-07",5600.0,5600.0,5500.0,5500.0,1700],["2025-11-10",5500.0,5600.0,5500.0,5600.0,300],["2025-11-11",5600.0,5600.0,5600.0,5600.0,600],["2025-11-12",5500.0,5500.0,5500.0,5500.0,1100],["2025-11-13",5500.0,6300.0,5400.0,6200.0,19300],["2025-11-14",6200.0,6700.0,5900.0,6700.0,17900],["2025-11-17",6600.0,7200.0,6400.0,7100.0,41200],["2025-11-18",7200.0,7900.0,6700.0,6700.0,2400],["2025-11-19",6600.0,7000.0,6600.0,7000.0,6100],["2025-11-20",7000.0,7900.0,6700.0,7900.0,95500],["2025-11-21",8700.0,8700.0,7200.0,7200.0,6200],["2025-11-24",8500.0,8500.0,7500.0,7500.0,800],["2025-11-25",7500.0,7500.0,6800.0,6800.0,11800],["2025-11-26",7500.0,7900.0,7500.0,7700.0,800],["2025-11-27",6800.0,7500.0,6700.0,7500.0,18500],["2025-11-28",6800.0,7400.0,6700.0,7400.0,10400],["2025-12-01",6800.0,7800.0,6800.0,7700.0,37100],["2025-12-02",8600.0,8600.0,7400.0,7400.0,600],["2025-12-03",7000.0,7800.0,7000.0,7000.0,31300],["2025-12-04",7700.0,7700.0,7500.0,7600.0,300],["2025-12-05",6700.0,7700.0,6700.0,7000.0,9200],["2025-12-08",7900.0,7900.0,7500.0,7700.0,2500],["2025-12-09",7200.0,7200.0,7200.0,7200.0,600],["2025-12-10",7700.0,7700.0,7100.0,7100.0,500],["2025-12-11",6700.0,7000.0,6700.0,6900.0,15200],["2025-12-12",7600.0,7600.0,6600.0,7400.0,400],["2025-12-15",6900.0,7000.0,6900.0,6900.0,9700],["2025-12-16",7000.0,7000.0,7000.0,7000.0,100],["2025-12-17",7500.0,7500.0,7500.0,7500.0,100],["2025-12-18",7000.0,7000.0,7000.0,7000.0,200],["2025-12-19",6900.0,6900.0,6900.0,6900.0,58400],["2025-12-22",6900.0,6900.0,6900.0,6900.0,0],["2025-12-23",6900.0,6900.0,6900.0,6900.0,0],["2025-12-24",6900.0,6900.0,6900.0,6900.0,0],["2025-12-25",6900.0,6900.0,6900.0,6900.0,0],["2025-12-26",6900.0,6900.0,6900.0,6900.0,600],["2025-12-29",6500.0,6500.0,6500.0,6500.0,100],["2025-12-30",6500.0,6500.0,6500.0,6500.0,0],["2025-12-31",6500.0,6500.0,6500.0,6500.0,1000],["2026-01-05",6500.0,6500.0,6500.0,6500.0,0],["2026-01-06",6500.0,6500.0,6500.0,6500.0,500],["2026-01-07",6500.0,6500.0,6500.0,6500.0,0],["2026-01-08",6500.0,6500.0,6500.0,6500.0,200],["2026-01-09",6500.0,6500.0,6500.0,6500.0,0],["2026-01-12",6500.0,6500.0,6500.0,6500.0,0],["2026-01-13",6300.0,6300.0,6100.0,6100.0,8200],["2026-01-14",6300.0,6300.0,6300.0,6300.0,200],["2026-01-15",6300.0,6300.0,6300.0,6300.0,100],["2026-01-16",6400.0,6400.0,6400.0,6400.0,400],["2026-01-19",6400.0,6400.0,6400.0,6400.0,0],["2026-01-20",6400.0,6400.0,6400.0,6400.0,100],["2026-01-21",6400.0,6400.0,6400.0,6400.0,100],["2026-01-22",6400.0,6500.0,6400.0,6500.0,1300],["2026-01-23",6500.0,6500.0,6500.0,6500.0,0],["2026-01-26",6400.0,6400.0,6400.0,6400.0,1600],["2026-01-27",6400.0,6400.0,6400.0,6400.0,0],["2026-01-28",6400.0,6400.0,6400.0,6400.0,0],["2026-01-29",6300.0,6300.0,6300.0,6300.0,600],["2026-01-30",6800.0,7100.0,6500.0,6500.0,3100],["2026-02-02",6800.0,6800.0,6800.0,6800.0,0],["2026-02-03",6700.0,6700.0,6700.0,6700.0,1000],["2026-02-04",6700.0,6700.0,6700.0,6700.0,100],["2026-02-05",6700.0,6700.0,6700.0,6700.0,0],["2026-02-06",6700.0,6700.0,6700.0,6700.0,0],["2026-02-09",6700.0,6700.0,6700.0,6700.0,0],["2026-02-10",6700.0,6700.0,6700.0,6700.0,0],["2026-02-11",6900.0,6900.0,6900.0,6900.0,100],["2026-02-12",6900.0,6900.0,6900.0,6900.0,0],["2026-02-13",7000.0,7000.0,7000.0,7000.0,100],["2026-02-23",7000.0,7000.0,7000.0,7000.0,0],["2026-02-24",7000.0,7000.0,7000.0,7000.0,0],["2026-02-25",7000.0,7000.0,7000.0,7000.0,0],["2026-02-26",7000.0,7000.0,7000.0,7000.0,0],["2026-02-27",6000.0,6000.0,6000.0,6000.0,100],["2026-03-02",6100.0,6600.0,6100.0,6600.0,300],["2026-03-03",6300.0,6300.0,5600.0,5600.0,1100],["2026-03-04",6200.0,6200.0,6200.0,6200.0,0],["2026-03-05",7100.0,7100.0,6700.0,6700.0,300],["2026-03-06",6900.0,6900.0,6900.0,6900.0,0],["2026-03-09",6900.0,6900.0,6900.0,6900.0,0],["2026-03-10",6900.0,6900.0,6900.0,6900.0,0],["2026-03-11",6900.0,6900.0,6900.0,6900.0,0],["2026-03-12",6900.0,6900.0,6900.0,6900.0,100],["2026-03-13",6900.0,6900.0,6900.0,6900.0,0],["2026-03-16",6900.0,6900.0,6900.0,6900.0,0],["2026-03-17",6300.0,6300.0,6300.0,6300.0,100],["2026-03-18",6800.0,6900.0,6800.0,6900.0,300],["2026-03-19",6800.0,6800.0,6800.0,6800.0,100],["2026-03-20",6800.0,6800.0,6800.0,6800.0,0],["2026-03-23",6200.0,6200.0,6200.0,6200.0,100],["2026-03-24",6200.0,6200.0,5300.0,5700.0,4900],["2026-03-25",5700.0,6300.0,5600.0,6300.0,1700],["2026-03-26",5800.0,5800.0,5000.0,5300.0,1500],["2026-03-27",5300.0,5900.0,5300.0,5900.0,8000],["2026-03-30",5500.0,5500.0,5500.0,5500.0,700],["2026-03-31",5400.0,5500.0,5400.0,5500.0,3400],["2026-04-01",5400.0,5400.0,5100.0,5100.0,2800],["2026-04-02",5200.0,5700.0,5200.0,5400.0,700],["2026-04-03",5700.0,6000.0,5700.0,6000.0,1000],["2026-04-06",5300.0,5300.0,5300.0,5300.0,100],["2026-04-07",5100.0,5100.0,5100.0,5100.0,100],["2026-04-08",5200.0,5200.0,5200.0,5200.0,3800],["2026-04-09",5900.0,5900.0,5900.0,5900.0,300],["2026-04-10",6000.0,6000.0,6000.0,6000.0,200],["2026-04-13",6000.0,6000.0,6000.0,6000.0,0],["2026-04-14",6000.0,6000.0,6000.0,6000.0,0],["2026-04-15",5800.0,5800.0,5800.0,5800.0,100],["2026-04-16",5800.0,5800.0,5800.0,5800.0,0],["2026-04-17",5800.0,5800.0,5600.0,5600.0,200],["2026-04-20",5700.0,5900.0,5700.0,5900.0,300],["2026-04-21",5800.0,5800.0,5800.0,5800.0,0],["2026-04-22",5800.0,5800.0,5800.0,5800.0,0],["2026-04-23",5800.0,5800.0,5800.0,5800.0,0],["2026-04-24",5800.0,5800.0,5800.0,5800.0,400],["2026-04-28",5800.0,5800.0,5800.0,5800.0,0],["2026-04-29",5800.0,5800.0,5800.0,5800.0,0],["2026-05-04",5800.0,5800.0,5800.0,5800.0,0],["2026-05-05",5800.0,5800.0,5800.0,5800.0,0],["2026-05-06",5100.0,5800.0,5100.0,5800.0,200],["2026-05-07",5500.0,5500.0,5500.0,5500.0,0],["2026-05-08",5500.0,5500.0,5500.0,5500.0,0],["2026-05-11",5500.0,5500.0,5500.0,5500.0,0],["2026-05-12",5500.0,5500.0,5500.0,5500.0,0],["2026-05-13",5500.0,5500.0,5500.0,5500.0,0],["2026-05-14",5500.0,5500.0,5500.0,5500.0,300],["2026-05-15",5500.0,5500.0,5500.0,5500.0,0],["2026-05-18",5900.0,6000.0,5900.0,6000.0,2300],["2026-05-19",6000.0,6000.0,6000.0,6000.0,0],["2026-05-20",6000.0,6000.0,6000.0,6000.0,0],["2026-05-21",6000.0,6000.0,6000.0,6000.0,0],["2026-05-22",6000.0,6000.0,6000.0,6000.0,0],["2026-05-25",6000.0,6000.0,6000.0,6000.0,0],["2026-05-26",5200.0,5500.0,5200.0,5500.0,4000],["2026-05-27",5200.0,5200.0,5200.0,5200.0,0],["2026-05-28",5200.0,5200.0,5200.0,5200.0,0],["2026-05-29",5000.0,5000.0,5000.0,5000.0,500],["2026-06-01",5000.0,5000.0,5000.0,5000.0,0],["2026-06-02",5000.0,5000.0,5000.0,5000.0,0],["2026-06-03",5000.0,5000.0,5000.0,5000.0,0],["2026-06-04",5000.0,5000.0,5000.0,5000.0,0],["2026-06-05",5500.0,5500.0,5500.0,5500.0,500],["2026-06-08",5500.0,5500.0,5500.0,5500.0,0],["2026-06-09",5500.0,5500.0,5500.0,5500.0,0],["2026-06-10",5500.0,5500.0,5500.0,5500.0,0],["2026-06-11",5400.0,5500.0,5200.0,5500.0,1700],["2026-06-12",5400.0,5400.0,5400.0,5400.0,0],["2026-06-15",5400.0,5400.0,5400.0,5400.0,0],["2026-06-16",5400.0,5400.0,5400.0,5400.0,0],["2026-06-17",4700.0,5000.0,4700.0,5000.0,500],["2026-06-18",4900.0,4900.0,4900.0,4900.0,0],["2026-06-19",5000.0,5000.0,5000.0,5000.0,1000],["2026-06-22",5000.0,5000.0,5000.0,5000.0,0],["2026-06-23",5000.0,5000.0,5000.0,5000.0,0],["2026-06-24",5000.0,5000.0,5000.0,5000.0,0],["2026-06-25",5000.0,5000.0,5000.0,5000.0,0],["2026-06-26",5000.0,5000.0,5000.0,5000.0,0],["2026-06-29",5000.0,5000.0,4400.0,4400.0,1400],["2026-06-30",4900.0,5100.0,4800.0,5100.0,600],["2026-07-01",5000.0,5000.0,5000.0,5000.0,0],["2026-07-02",5000.0,5000.0,5000.0,5000.0,0],["2026-07-03",5000.0,5000.0,5000.0,5000.0,0],["2026-07-06",5400.0,5400.0,5400.0,5400.0,2000],["2026-07-07",5300.0,5300.0,5000.0,5000.0,300],["2026-07-08",5600.0,5600.0,5600.0,5600.0,100],["2026-07-09",5600.0,5600.0,5600.0,5600.0,0],["2026-07-10",5000.0,5000.0,5000.0,5000.0,200],["2026-07-13",5000.0,5000.0,5000.0,5000.0,0],["2026-07-14",5000.0,5000.0,5000.0,5000.0,0],["2026-07-15",5000.0,5000.0,5000.0,5000.0,0],["2026-07-16",5000.0,5000.0,4900.0,4900.0,400],["2026-07-17",5000.0,5000.0,5000.0,5000.0,0],["2026-07-20",5000.0,5000.0,5000.0,5000.0,0],["2026-07-21",5500.0,5700.0,5500.0,5700.0,400],["2026-07-22",4800.0,4900.0,4800.0,4900.0,2700],["2026-07-23",4900.0,4900.0,4900.0,4900.0,0],["2026-07-24",5400.0,5400.0,5400.0,5400.0,100],["2026-07-27",4900.0,4900.0,4900.0,4900.0,1100],["2026-07-28",4900.0,5600.0,4900.0,5600.0,1700],["2026-07-29",6000.0,6000.0,6000.0,6000.0,100],["2026-07-30",6700.0,6700.0,5500.0,5500.0,700],["2026-07-31",5900.0,5900.0,5900.0,5900.0,0],["2026-08-03",5900.0,5900.0,5900.0,5900.0,200],["2026-08-04",5900.0,5900.0,5900.0,5900.0,0],["2026-08-05",5900.0,5900.0,5900.0,5900.0,0],["2026-08-06",6200.0,6200.0,6200.0,6200.0,100],["2026-08-07",6200.0,6200.0,6200.0,6200.0,0],["2026-08-10",5900.0,6000.0,5900.0,6000.0,14600],["2026-08-11",6200.0,6900.0,6100.0,6900.0,11100],["2026-08-12",7200.0,7800.0,6900.0,7600.0,15600],["2026-08-13",8000.0,8000.0,7000.0,7000.0,9700],["2026-08-14",7500.0,7500.0,7000.0,7000.0,5900],["2026-08-17",7000.0,7000.0,7000.0,7000.0,3100],["2026-08-18",7000.0,7300.0,7000.0,7000.0,9400],["2026-08-19",7000.0,7000.0,7000.0,7000.0,3000],["2026-08-20",7400.0,7400.0,7400.0,7400.0,200],["2026-08-21",8200.0,8500.0,7100.0,7100.0,3000],["2026-08-24",8300.0,8300.0,7300.0,7300.0,400],["2026-08-25",7100.0,7100.0,7100.0,7100.0,7800],["2026-08-26",7700.0,7700.0,7700.0,7700.0,100],["2026-08-27",7900.0,7900.0,7900.0,7900.0,100],["2026-08-28",7900.0,7900.0,7900.0,7900.0,0],["2026-09-03",7900.0,7900.0,7900.0,7900.0,0],["2026-09-04",7900.0,7900.0,7900.0,7900.0,0],["2026-09-07",7000.0,7000.0,7000.0,7000.0,2000],["2026-09-08",7000.0,7000.0,7000.0,7000.0,500],["2026-09-09",7100.0,7100.0,7100.0,7100.0,100],["2026-09-10",7100.0,7100.0,7100.0,7100.0,0],["2026-09-11",7100.0,7100.0,7000.0,7000.0,2100],["2026-09-14",8000.0,8000.0,6000.0,7000.0,5100],["2026-09-15",7300.0,7300.0,7000.0,7000.0,10200],["2026-09-16",7500.0,7500.0,7000.0,7000.0,1500],["2026-09-17",7200.0,7200.0,7000.0,7000.0,300],["2026-09-18",7000.0,7000.0,7000.0,7000.0,5000],["2026-09-21",7000.0,7000.0,7000.0,7000.0,1000],["2026-09-22",7000.0,7000.0,7000.0,7000.0,1000],["2026-09-23",7000.0,7000.0,7000.0,7000.0,1400],["2026-09-24",7000.0,7000.0,7000.0,7000.0,0],["2026-09-25",7000.0,7000.0,7000.0,7000.0,0],["2026-09-28",7000.0,7000.0,7000.0,7000.0,0],["2026-09-29",7000.0,7000.0,7000.0,7000.0,18000],["2026-09-30",7200.0,8000.0,7200.0,8000.0,58500],["2026-10-01",8600.0,8600.0,8000.0,8000.0,1100],["2026-10-02",8400.0,8400.0,8400.0,8400.0,100],["2026-10-05",8500.0,8500.0,7200.0,7200.0,1800],["2026-10-06",7300.0,7300.0,7300.0,7300.0,0],["2026-10-07",7300.0,7300.0,7300.0,7300.0,1800],["2026-10-08",7300.0,7300.0,7300.0,7300.0,100],["2026-10-09",7500.0,7500.0,7500.0,7500.0,100],["2026-10-12",7500.0,7500.0,7500.0,7500.0,0]]}