{"sym":"SKN","index":false,"bars":[["2018-10-10",10524.86,10524.86,10524.86,10524.86,16100],["2018-10-11",12086.61,12086.61,12086.61,12086.61,6300],["2018-10-12",13852.07,13852.07,13852.07,13852.07,6000],["2018-10-15",15889.14,15889.14,13852.07,13852.07,34611],["2018-10-16",13037.25,13037.25,13037.25,13037.25,500],["2018-10-17",11135.98,11135.98,11135.98,11135.98,600],["2018-10-18",9506.33,9506.33,9506.33,9506.33,1100],["2018-10-19",8080.38,9506.33,8080.38,9506.33,43000],["2018-10-22",9506.33,9777.93,9506.33,9777.93,9700],["2018-10-23",10185.35,10864.37,9845.84,10456.96,7000],["2018-10-24",10185.35,10185.35,8895.2,8895.2,1900],["2018-10-25",9506.33,9710.03,8759.4,8759.4,2100],["2018-10-26",9506.33,9845.84,8827.3,9710.03,9000],["2018-10-29",8351.99,9710.03,8284.08,9438.42,6600],["2018-10-30",9506.33,9506.33,8623.6,9438.42,2700],["2018-10-31",9506.33,9506.33,7605.06,7605.06,18900],["2018-11-01",7740.87,7944.57,6586.53,6586.53,31100],["2018-11-02",6790.23,7197.65,6790.23,7197.65,300],["2018-11-05",7469.26,7469.26,6926.04,6926.04,500],["2018-11-06",7401.35,7401.35,6043.31,6043.31,19600],["2018-11-07",6722.33,6722.33,6518.62,6586.53,500],["2018-11-08",6179.11,6450.72,6111.21,6450.72,2300],["2018-11-09",5635.89,6043.31,5635.89,5635.89,900],["2018-11-12",6111.21,6111.21,6111.21,6111.21,200],["2018-11-13",5839.6,6043.31,5839.6,6043.31,400],["2018-11-14",6247.01,6247.01,5975.4,5975.4,900],["2018-11-15",6179.11,6179.11,6179.11,6179.11,300],["2018-11-16",6179.11,6450.72,6179.11,6179.11,2800],["2018-11-19",6450.72,6450.72,6314.92,6450.72,2600],["2018-11-20",6722.33,6722.33,6722.33,6722.33,100],["2018-11-21",6722.33,6722.33,6722.33,6722.33,0],["2018-11-22",6722.33,6722.33,6722.33,6722.33,0],["2018-11-23",6722.33,6722.33,6722.33,6722.33,0],["2018-11-26",6382.82,6450.72,5771.7,5771.7,4400],["2018-11-27",6382.82,6382.82,6382.82,6382.82,100],["2018-11-28",6382.82,6382.82,6382.82,6382.82,0],["2018-11-29",6179.11,6179.11,5432.19,5500.09,1700],["2018-11-30",5567.99,5567.99,5567.99,5567.99,0],["2018-12-03",5907.5,5907.5,5907.5,5907.5,400],["2018-12-04",5432.19,5432.19,5024.77,5024.77,17400],["2018-12-05",5567.99,5567.99,5567.99,5567.99,100],["2018-12-06",6043.31,6043.31,6043.31,6043.31,100],["2018-12-07",6043.31,6043.31,6043.31,6043.31,0],["2018-12-10",6043.31,6043.31,6043.31,6043.31,0],["2018-12-11",6450.72,6450.72,6450.72,6450.72,100],["2018-12-12",5500.09,5500.09,5500.09,5500.09,100],["2018-12-13",6111.21,6111.21,6111.21,6111.21,100],["2018-12-14",5228.48,5296.38,5228.48,5228.48,2100],["2018-12-17",5228.48,5228.48,5228.48,5228.48,0],["2018-12-18",5228.48,5228.48,5228.48,5228.48,0],["2018-12-19",5228.48,5228.48,5228.48,5228.48,0],["2018-12-20",4685.26,4685.26,4685.26,4685.26,100],["2018-12-21",5092.67,5092.67,5092.67,5092.67,1700],["2018-12-24",5092.67,5092.67,5092.67,5092.67,0],["2018-12-25",5703.8,5703.8,5703.8,5703.8,100],["2018-12-26",5635.89,5635.89,5567.99,5567.99,300],["2018-12-27",5567.99,6382.82,5567.99,6382.82,1300],["2018-12-28",6179.11,6179.11,6179.11,6179.11,100],["2019-01-02",6586.53,6586.53,6586.53,6586.53,100],["2019-01-03",6586.53,6586.53,6586.53,6586.53,0],["2019-01-04",6586.53,6586.53,6586.53,6586.53,0],["2019-01-07",6586.53,6586.53,6586.53,6586.53,0],["2019-01-08",6586.53,6586.53,6586.53,6586.53,0],["2019-01-09",6586.53,6586.53,6586.53,6586.53,0],["2019-01-10",6586.53,6586.53,6586.53,6586.53,0],["2019-01-11",6586.53,6586.53,6586.53,6586.53,0],["2019-01-14",6586.53,6586.53,6586.53,6586.53,200],["2019-01-15",6586.53,6586.53,6586.53,6586.53,0],["2019-01-16",6111.21,6111.21,6111.21,6111.21,100],["2019-01-17",6111.21,6111.21,6111.21,6111.21,0],["2019-01-18",6111.21,6111.21,6111.21,6111.21,0],["2019-01-21",6111.21,6111.21,6111.21,6111.21,0],["2019-01-22",6111.21,6111.21,6111.21,6111.21,0],["2019-01-23",6111.21,6111.21,6111.21,6111.21,0],["2019-01-24",6111.21,6111.21,6111.21,6111.21,0],["2019-01-25",5228.48,5228.48,5228.48,5228.48,500],["2019-01-28",5907.5,5907.5,5907.5,5907.5,100],["2019-01-29",6722.33,6722.33,6722.33,6722.33,100],["2019-01-30",6722.33,6722.33,6722.33,6722.33,0],["2019-01-31",6722.33,6722.33,6722.33,6722.33,0],["2019-02-01",6722.33,6722.33,6722.33,6722.33,0],["2019-02-11",6722.33,6722.33,6722.33,6722.33,0],["2019-02-12",6722.33,6722.33,6722.33,6722.33,0],["2019-02-13",6722.33,6722.33,6722.33,6722.33,0],["2019-02-14",5771.7,5771.7,5771.7,5771.7,100],["2019-02-15",5228.48,5228.48,4956.87,4956.87,600],["2019-02-18",5771.7,5771.7,5771.7,5771.7,100],["2019-02-19",6043.31,6043.31,5771.7,5771.7,500],["2019-02-20",5975.4,5975.4,5975.4,5975.4,0],["2019-02-21",5975.4,5975.4,5975.4,5975.4,0],["2019-02-22",5092.67,5092.67,5092.67,5092.67,100],["2019-02-25",5092.67,5635.89,4753.16,5635.89,3100],["2019-02-26",4956.87,4956.87,4956.87,4956.87,1000],["2019-02-27",5500.09,5500.09,5500.09,5500.09,100],["2019-02-28",5500.09,5500.09,5500.09,5500.09,0],["2019-03-01",5500.09,5500.09,5500.09,5500.09,0],["2019-03-04",5500.09,5500.09,5500.09,5500.09,0],["2019-03-05",5500.09,5500.09,5500.09,5500.09,0],["2019-03-06",5500.09,5500.09,5500.09,5500.09,0],["2019-03-07",5500.09,5500.09,5500.09,5500.09,0],["2019-03-08",5500.09,5500.09,5500.09,5500.09,0],["2019-03-11",5500.09,5500.09,5500.09,5500.09,0],["2019-03-12",5500.09,5500.09,5500.09,5500.09,0],["2019-03-13",5092.67,5092.67,4888.97,4888.97,1000],["2019-03-14",5228.48,5228.48,5228.48,5228.48,100],["2019-03-15",5228.48,5228.48,5228.48,5228.48,0],["2019-03-18",5703.8,5703.8,5703.8,5703.8,100],["2019-03-19",5771.7,5907.5,5771.7,5907.5,1000],["2019-03-20",5160.58,5160.58,5160.58,5160.58,400],["2019-03-21",5160.58,5160.58,5160.58,5160.58,0],["2019-03-22",5432.19,5771.7,5432.19,5703.8,1200],["2019-03-25",5500.09,5500.09,5500.09,5500.09,0],["2019-03-26",5024.77,5771.7,4888.97,5364.28,3600],["2019-03-27",5975.4,5975.4,5432.19,5432.19,1200],["2019-03-28",6314.92,6314.92,6314.92,6314.92,100],["2019-03-29",5432.19,5432.19,5432.19,5432.19,500],["2019-04-01",5228.48,5228.48,5092.67,5092.67,2300],["2019-04-02",5160.58,5160.58,5160.58,5160.58,0],["2019-04-03",5160.58,5160.58,5160.58,5160.58,0],["2019-04-04",5160.58,5160.58,5160.58,5160.58,0],["2019-04-05",5160.58,5160.58,5160.58,5160.58,0],["2019-04-08",5839.6,5839.6,5839.6,5839.6,100],["2019-04-09",5839.6,5839.6,5839.6,5839.6,0],["2019-04-10",5839.6,5839.6,5839.6,5839.6,300],["2019-04-11",5907.5,5907.5,5907.5,5907.5,1300],["2019-04-12",5907.5,5907.5,5907.5,5907.5,0],["2019-04-16",5907.5,5907.5,5907.5,5907.5,0],["2019-04-17",5907.5,5907.5,5907.5,5907.5,0],["2019-04-18",5907.5,5907.5,5907.5,5907.5,100],["2019-04-19",5432.19,5432.19,5432.19,5432.19,100],["2019-04-22",5975.4,5975.4,5975.4,5975.4,400],["2019-04-23",5500.09,5500.09,5228.48,5228.48,700],["2019-04-24",5296.38,5296.38,5296.38,5296.38,0],["2019-04-25",5296.38,5296.38,5296.38,5296.38,0],["2019-04-26",5296.38,5296.38,5296.38,5296.38,0],["2019-05-02",5296.38,5296.38,5296.38,5296.38,0],["2019-05-03",5296.38,5296.38,5296.38,5296.38,0],["2019-05-06",5296.38,5296.38,5296.38,5296.38,0],["2019-05-07",5296.38,5296.38,5296.38,5296.38,0],["2019-05-08",5364.28,5364.28,5364.28,5364.28,400],["2019-05-09",5364.28,5364.28,5364.28,5364.28,0],["2019-05-10",5432.19,5432.19,5432.19,5432.19,200],["2019-05-13",5364.28,5364.28,5364.28,5364.28,100],["2019-05-14",5364.28,5364.28,5364.28,5364.28,0],["2019-05-15",5364.28,5364.28,5364.28,5364.28,100],["2019-05-16",4888.97,4888.97,4888.97,4888.97,300],["2019-05-17",5024.77,5024.77,5024.77,5024.77,600],["2019-05-20",5092.67,5228.48,5092.67,5228.48,1100],["2019-05-21",5160.58,5160.58,5160.58,5160.58,0],["2019-05-22",5160.58,5160.58,5160.58,5160.58,0],["2019-05-23",5160.58,5160.58,5160.58,5160.58,0],["2019-05-24",5160.58,5160.58,5160.58,5160.58,0],["2019-05-27",5160.58,5160.58,5160.58,5160.58,0],["2019-05-28",5160.58,5160.58,5160.58,5160.58,0],["2019-05-29",5160.58,5160.58,5160.58,5160.58,0],["2019-05-30",4942.52,4942.52,4797.16,4797.16,1000],["2019-05-31",4797.16,4942.52,4797.16,4869.84,4900],["2019-06-03",5015.21,5015.21,5015.21,5015.21,1000],["2019-06-04",5087.89,5742.05,5087.89,5742.05,1100],["2019-06-05",5669.37,5742.05,5669.37,5742.05,300],["2019-06-06",5742.05,5742.05,5742.05,5742.05,0],["2019-06-07",5814.73,5814.73,5814.73,5814.73,100],["2019-06-10",5814.73,5814.73,5814.73,5814.73,200],["2019-06-11",5814.73,5814.73,5814.73,5814.73,0],["2019-06-12",5814.73,5814.73,5814.73,5814.73,0],["2019-06-13",5814.73,5814.73,5814.73,5814.73,0],["2019-06-14",5814.73,5814.73,5814.73,5814.73,0],["2019-06-17",5814.73,5814.73,5814.73,5814.73,0],["2019-06-18",5814.73,5814.73,5814.73,5814.73,0],["2019-06-19",5814.73,5814.73,5814.73,5814.73,0],["2019-06-20",5814.73,5814.73,5814.73,5814.73,0],["2019-06-21",5814.73,5814.73,5814.73,5814.73,0],["2019-06-24",5814.73,5814.73,5814.73,5814.73,0],["2019-06-25",5669.37,5669.37,5669.37,5669.37,500],["2019-06-26",6105.47,6105.47,6105.47,6105.47,500],["2019-06-27",6105.47,6105.47,6105.47,6105.47,0],["2019-06-28",5814.73,6105.47,5814.73,6105.47,1100],["2019-07-01",5960.1,5960.1,5960.1,5960.1,0],["2019-07-02",5960.1,5960.1,5960.1,5960.1,0],["2019-07-03",5887.42,5887.42,5887.42,5887.42,300],["2019-07-04",5887.42,5887.42,5887.42,5887.42,0],["2019-07-05",5887.42,5887.42,5887.42,5887.42,0],["2019-07-08",5160.58,5160.58,5160.58,5160.58,2000],["2019-07-09",5160.58,5160.58,5160.58,5160.58,0],["2019-07-10",5160.58,5160.58,5160.58,5160.58,0],["2019-07-11",5814.73,5814.73,5814.73,5814.73,800],["2019-07-12",5814.73,5814.73,5814.73,5814.73,0],["2019-07-15",5451.31,5451.31,5160.58,5160.58,200],["2019-07-16",5742.05,5742.05,5742.05,5742.05,1300],["2019-07-17",5742.05,5742.05,5742.05,5742.05,0],["2019-07-18",5742.05,5742.05,5742.05,5742.05,0],["2019-07-19",5378.63,5378.63,5378.63,5378.63,6300],["2019-07-22",5378.63,5378.63,5378.63,5378.63,0],["2019-07-23",5378.63,5378.63,5378.63,5378.63,0],["2019-07-24",5378.63,5378.63,5378.63,5378.63,0],["2019-07-25",5378.63,5378.63,5378.63,5378.63,0],["2019-07-26",5378.63,5378.63,5378.63,5378.63,0],["2019-07-29",5378.63,5378.63,5378.63,5378.63,0],["2019-07-30",5378.63,5378.63,5378.63,5378.63,0],["2019-07-31",5378.63,5378.63,5378.63,5378.63,0],["2019-08-01",5378.63,5378.63,5378.63,5378.63,0],["2019-08-02",5160.58,5160.58,5087.89,5087.89,400],["2019-08-05",5160.58,5160.58,5160.58,5160.58,400],["2019-08-06",5160.58,5160.58,5160.58,5160.58,300],["2019-08-07",5160.58,5160.58,5160.58,5160.58,0],["2019-08-08",5160.58,5160.58,5160.58,5160.58,300],["2019-08-09",5233.26,5233.26,5233.26,5233.26,1900],["2019-08-12",5233.26,5233.26,5233.26,5233.26,0],["2019-08-13",5233.26,5233.26,5160.58,5233.26,700],["2019-08-14",5233.26,5233.26,5233.26,5233.26,0],["2019-08-15",5233.26,5233.26,5233.26,5233.26,0],["2019-08-16",5233.26,5233.26,5233.26,5233.26,0],["2019-08-19",5160.58,5160.58,5160.58,5160.58,700],["2019-08-20",5160.58,5160.58,5160.58,5160.58,0],["2019-08-21",5160.58,5160.58,5160.58,5160.58,0],["2019-08-22",5160.58,5160.58,5160.58,5160.58,0],["2019-08-23",5160.58,5233.26,5087.89,5233.26,8000],["2019-08-26",5160.58,5160.58,5160.58,5160.58,0],["2019-08-27",5160.58,5160.58,5160.58,5160.58,100],["2019-08-28",5160.58,5160.58,5160.58,5160.58,0],["2019-08-29",5160.58,5160.58,5160.58,5160.58,100],["2019-08-30",5160.58,5160.58,5160.58,5160.58,1200],["2019-09-03",5160.58,5160.58,5160.58,5160.58,0],["2019-09-04",5160.58,5160.58,5160.58,5160.58,0],["2019-09-05",5160.58,5160.58,5160.58,5160.58,0],["2019-09-06",4651.79,5087.89,4433.73,5087.89,1500],["2019-09-09",4869.84,4869.84,4869.84,4869.84,0],["2019-09-10",4869.84,4869.84,4869.84,4869.84,0],["2019-09-11",4942.52,4942.52,4942.52,4942.52,100],["2019-09-12",4942.52,4942.52,4942.52,4942.52,300],["2019-09-13",4942.52,4942.52,4942.52,4942.52,0],["2019-09-16",4942.52,4942.52,4942.52,4942.52,0],["2019-09-17",4942.52,4942.52,4942.52,4942.52,0],["2019-09-18",4942.52,4942.52,4942.52,4942.52,0],["2019-09-19",4942.52,4942.52,4942.52,4942.52,0],["2019-09-20",4942.52,4942.52,4942.52,4942.52,0],["2019-09-23",4942.52,4942.52,4942.52,4942.52,0],["2019-09-24",4942.52,4942.52,4942.52,4942.52,0],["2019-09-25",5596.68,5669.37,5596.68,5669.37,200],["2019-09-26",5669.37,5669.37,5669.37,5669.37,0],["2019-09-27",5669.37,5669.37,5669.37,5669.37,0],["2019-09-30",5669.37,5669.37,5669.37,5669.37,0],["2019-10-01",5669.37,5669.37,5669.37,5669.37,0],["2019-10-02",5669.37,5669.37,5669.37,5669.37,0],["2019-10-03",5669.37,5669.37,5669.37,5669.37,0],["2019-10-04",5669.37,5669.37,5669.37,5669.37,0],["2019-10-07",5669.37,5669.37,5669.37,5669.37,0],["2019-10-08",5669.37,5669.37,5669.37,5669.37,0],["2019-10-09",5669.37,5669.37,5669.37,5669.37,0],["2019-10-10",5669.37,5669.37,5669.37,5669.37,0],["2019-10-11",5669.37,5669.37,5669.37,5669.37,0],["2019-10-14",5669.37,5669.37,5669.37,5669.37,0],["2019-10-15",5669.37,5669.37,5669.37,5669.37,0],["2019-10-16",5669.37,5669.37,5669.37,5669.37,0],["2019-10-17",5669.37,5669.37,5669.37,5669.37,0],["2019-10-18",5669.37,5669.37,5669.37,5669.37,0],["2019-10-21",5305.95,5305.95,5305.95,5305.95,100],["2019-10-22",4724.47,4724.47,4724.47,4724.47,100],["2019-10-23",4724.47,4724.47,4724.47,4724.47,0],["2019-10-24",4724.47,4724.47,4724.47,4724.47,0],["2019-10-25",4724.47,4724.47,4724.47,4724.47,0],["2019-10-28",4506.42,4797.16,4506.42,4797.16,500],["2019-10-29",4797.16,4797.16,4797.16,4797.16,100],["2019-10-30",4797.16,4797.16,4797.16,4797.16,0],["2019-10-31",4797.16,4797.16,4797.16,4797.16,0],["2019-11-01",5087.89,5087.89,4724.47,4724.47,1600],["2019-11-04",4724.47,4724.47,4724.47,4724.47,0],["2019-11-05",4724.47,4724.47,4724.47,4724.47,0],["2019-11-06",4724.47,4724.47,4724.47,4724.47,0],["2019-11-07",4724.47,4724.47,4724.47,4724.47,0],["2019-11-08",4724.47,4724.47,4724.47,4724.47,0],["2019-11-11",4724.47,4724.47,4724.47,4724.47,0],["2019-11-12",4724.47,4724.47,4724.47,4724.47,0],["2019-11-13",4724.47,4724.47,4724.47,4724.47,0],["2019-11-14",4724.47,4724.47,4724.47,4724.47,10000],["2019-11-15",4724.47,4724.47,4724.47,4724.47,17383],["2019-11-18",4724.47,4724.47,4724.47,4724.47,0],["2019-11-19",4724.47,4724.47,4724.47,4724.47,0],["2019-11-20",4724.47,4724.47,4724.47,4724.47,0],["2019-11-21",4506.42,4506.42,4506.42,4506.42,1000],["2019-11-22",4579.1,4579.1,4579.1,4579.1,5000],["2019-11-25",4579.1,4579.1,4579.1,4579.1,0],["2019-11-26",4579.1,4579.1,4579.1,4579.1,0],["2019-11-27",4579.1,4579.1,4579.1,4579.1,0],["2019-11-28",4579.1,4579.1,4579.1,4579.1,0],["2019-11-29",4579.1,4579.1,4579.1,4579.1,0],["2019-12-02",4579.1,4579.1,4579.1,4579.1,0],["2019-12-03",4579.1,4579.1,4579.1,4579.1,0],["2019-12-04",4579.1,4579.1,4579.1,4579.1,0],["2019-12-05",4579.1,4579.1,4579.1,4579.1,0],["2019-12-06",4579.1,4579.1,4579.1,4579.1,0],["2019-12-09",3997.63,4506.42,3997.63,4506.42,600],["2019-12-10",4433.73,4433.73,4433.73,4433.73,0],["2019-12-11",4724.47,4724.47,4724.47,4724.47,200],["2019-12-12",4724.47,4724.47,4724.47,4724.47,0],["2019-12-13",4724.47,4724.47,4724.47,4724.47,0],["2019-12-16",4724.47,4724.47,4724.47,4724.47,0],["2019-12-17",4724.47,4724.47,4724.47,4724.47,0],["2019-12-18",4724.47,4724.47,4724.47,4724.47,0],["2019-12-19",4724.47,4724.47,4724.47,4724.47,0],["2019-12-20",4724.47,4724.47,4724.47,4724.47,0],["2019-12-23",4724.47,4724.47,4724.47,4724.47,0],["2019-12-24",4724.47,4724.47,4724.47,4724.47,0],["2019-12-25",4724.47,4724.47,4724.47,4724.47,0],["2019-12-26",4724.47,4724.47,4724.47,4724.47,0],["2019-12-27",4724.47,4724.47,4724.47,4724.47,0],["2019-12-30",4724.47,4724.47,4724.47,4724.47,0],["2019-12-31",4724.47,4724.47,4724.47,4724.47,0],["2020-01-02",4433.73,4724.47,4433.73,4724.47,900],["2020-01-03",4651.79,4651.79,4651.79,4651.79,0],["2020-01-06",4651.79,4651.79,4651.79,4651.79,0],["2020-01-07",4651.79,4651.79,4651.79,4651.79,0],["2020-01-08",4651.79,4651.79,4651.79,4651.79,0],["2020-01-09",4651.79,4651.79,4651.79,4651.79,0],["2020-01-10",4651.79,4651.79,4651.79,4651.79,0],["2020-01-13",4651.79,4651.79,4651.79,4651.79,0],["2020-01-14",4651.79,4651.79,4651.79,4651.79,0],["2020-01-15",4651.79,4651.79,4651.79,4651.79,0],["2020-01-16",4651.79,4651.79,4651.79,4651.79,0],["2020-01-17",4651.79,4651.79,4651.79,4651.79,0],["2020-01-20",4651.79,4651.79,4651.79,4651.79,0],["2020-01-21",4070.31,4070.31,4070.31,4070.31,100],["2020-01-22",4070.31,4070.31,4070.31,4070.31,0],["2020-01-30",4070.31,4070.31,4070.31,4070.31,0],["2020-01-31",4651.79,4651.79,4651.79,4651.79,100],["2020-02-03",4651.79,4651.79,4651.79,4651.79,0],["2020-02-04",4651.79,4651.79,4651.79,4651.79,0],["2020-02-05",4651.79,4651.79,4651.79,4651.79,0],["2020-02-06",4651.79,4651.79,4651.79,4651.79,0],["2020-02-07",4651.79,4651.79,4651.79,4651.79,0],["2020-02-10",4651.79,4651.79,4651.79,4651.79,0],["2020-02-11",4651.79,4651.79,4651.79,4651.79,0],["2020-02-12",4506.42,5160.58,4506.42,5160.58,1300],["2020-02-13",4869.84,4869.84,4869.84,4869.84,0],["2020-02-14",4869.84,4869.84,4869.84,4869.84,0],["2020-02-17",4869.84,4869.84,4869.84,4869.84,0],["2020-02-18",5451.31,5451.31,5451.31,5451.31,3000],["2020-02-19",5451.31,5451.31,5451.31,5451.31,0],["2020-02-20",5451.31,5451.31,5451.31,5451.31,0],["2020-02-21",5451.31,5451.31,5451.31,5451.31,0],["2020-02-24",5451.31,5451.31,5451.31,5451.31,0],["2020-02-25",5451.31,5451.31,5451.31,5451.31,0],["2020-02-26",5451.31,5451.31,5451.31,5451.31,0],["2020-02-27",5451.31,5451.31,5451.31,5451.31,0],["2020-02-28",5669.37,5669.37,5669.37,5669.37,100],["2020-03-02",4869.84,4869.84,4869.84,4869.84,4300],["2020-03-03",5015.21,5015.21,4942.52,4942.52,1500],["2020-03-04",5015.21,5015.21,5015.21,5015.21,0],["2020-03-05",5015.21,5015.21,5015.21,5015.21,1000],["2020-03-06",5015.21,5015.21,5015.21,5015.21,0],["2020-03-09",5015.21,5015.21,5015.21,5015.21,0],["2020-03-10",4433.73,4433.73,4433.73,4433.73,1000],["2020-03-11",4433.73,4433.73,4433.73,4433.73,0],["2020-03-12",4143.0,4143.0,4143.0,4143.0,700],["2020-03-13",4143.0,4143.0,4143.0,4143.0,100],["2020-03-16",4143.0,4143.0,4143.0,4143.0,0],["2020-03-17",4143.0,4143.0,4143.0,4143.0,0],["2020-03-18",4143.0,4143.0,4143.0,4143.0,0],["2020-03-19",4143.0,4143.0,4143.0,4143.0,0],["2020-03-20",4143.0,4143.0,4143.0,4143.0,0],["2020-03-23",4143.0,4143.0,4143.0,4143.0,0],["2020-03-24",4651.79,4651.79,4651.79,4651.79,100],["2020-03-25",4651.79,4651.79,4651.79,4651.79,0],["2020-03-26",4651.79,4651.79,4651.79,4651.79,0],["2020-03-27",4651.79,4651.79,4651.79,4651.79,0],["2020-03-30",4651.79,4651.79,4651.79,4651.79,0],["2020-03-31",4651.79,4651.79,4651.79,4651.79,0],["2020-04-01",4651.79,4651.79,4651.79,4651.79,0],["2020-04-03",4651.79,4651.79,4651.79,4651.79,0],["2020-04-06",4651.79,4651.79,4651.79,4651.79,0],["2020-04-07",4651.79,4651.79,4651.79,4651.79,0],["2020-04-08",4651.79,4651.79,4651.79,4651.79,0],["2020-04-09",4651.79,4651.79,4651.79,4651.79,0],["2020-04-10",4651.79,4651.79,4651.79,4651.79,0],["2020-04-13",4651.79,4651.79,4651.79,4651.79,0],["2020-04-14",3997.63,3997.63,3997.63,3997.63,100],["2020-04-15",3997.63,3997.63,3997.63,3997.63,0],["2020-04-16",3997.63,3997.63,3997.63,3997.63,0],["2020-04-17",4579.1,4579.1,4579.1,4579.1,600],["2020-04-20",4579.1,4579.1,4579.1,4579.1,0],["2020-04-21",4579.1,4579.1,4579.1,4579.1,0],["2020-04-22",4579.1,4579.1,4579.1,4579.1,0],["2020-04-23",4579.1,4579.1,4579.1,4579.1,0],["2020-04-24",4579.1,4579.1,4579.1,4579.1,0],["2020-04-27",4579.1,4579.1,4579.1,4579.1,0],["2020-04-28",4579.1,4579.1,4579.1,4579.1,0],["2020-04-29",4579.1,4579.1,4579.1,4579.1,0],["2020-05-04",4579.1,4579.1,4579.1,4579.1,0],["2020-05-05",4579.1,4579.1,4579.1,4579.1,0],["2020-05-06",4579.1,4579.1,4579.1,4579.1,0],["2020-05-07",4579.1,4579.1,4579.1,4579.1,0],["2020-05-08",4579.1,4579.1,4579.1,4579.1,0],["2020-05-11",4579.1,4579.1,4579.1,4579.1,0],["2020-05-12",4579.1,4579.1,4579.1,4579.1,0],["2020-05-13",4579.1,4579.1,4579.1,4579.1,0],["2020-05-14",4288.37,4288.37,4288.37,4288.37,600],["2020-05-15",4288.37,4288.37,4288.37,4288.37,0],["2020-05-18",4288.37,4288.37,4288.37,4288.37,0],["2020-05-19",4288.37,4288.37,4288.37,4288.37,0],["2020-05-20",4288.37,4288.37,4288.37,4288.37,0],["2020-05-21",4288.37,4288.37,4288.37,4288.37,0],["2020-05-22",4288.37,4288.37,4288.37,4288.37,0],["2020-05-25",4288.37,4288.37,4288.37,4288.37,0],["2020-05-26",4288.37,4288.37,4288.37,4288.37,0],["2020-05-27",4288.37,4288.37,4288.37,4288.37,0],["2020-05-28",4288.37,4288.37,4288.37,4288.37,0],["2020-05-29",4288.37,4288.37,4288.37,4288.37,0],["2020-06-01",4288.37,4288.37,4288.37,4288.37,0],["2020-06-02",4361.05,4361.05,4361.05,4361.05,800],["2020-06-03",4361.05,4361.05,4361.05,4361.05,0],["2020-06-04",4361.05,4361.05,4361.05,4361.05,0],["2020-06-05",4361.05,4361.05,4361.05,4361.05,0],["2020-06-08",4361.05,4361.05,4361.05,4361.05,0],["2020-06-09",4361.05,4361.05,4361.05,4361.05,0],["2020-06-10",4361.05,4361.05,4361.05,4361.05,0],["2020-06-11",4070.31,4070.31,3997.63,3997.63,500],["2020-06-12",3997.63,3997.63,3997.63,3997.63,0],["2020-06-15",3997.63,3997.63,3997.63,3997.63,0],["2020-06-16",3997.63,3997.63,3997.63,3997.63,0],["2020-06-17",3997.63,3997.63,3997.63,3997.63,0],["2020-06-18",4506.42,4506.42,4506.42,4506.42,200],["2020-06-19",4506.42,4506.42,4506.42,4506.42,0],["2020-06-22",4506.42,4506.42,4506.42,4506.42,0],["2020-06-23",4506.42,4506.42,4506.42,4506.42,0],["2020-06-24",4506.42,4506.42,4506.42,4506.42,0],["2020-06-25",4506.42,4506.42,4506.42,4506.42,0],["2020-06-26",4506.42,4506.42,4506.42,4506.42,0],["2020-06-29",4506.42,4506.42,4506.42,4506.42,0],["2020-06-30",4506.42,4506.42,4506.42,4506.42,0],["2020-07-01",4506.42,4506.42,4506.42,4506.42,0],["2020-07-02",4506.42,4506.42,4506.42,4506.42,0],["2020-07-03",4506.42,4506.42,4506.42,4506.42,0],["2020-07-06",4506.42,4506.42,4506.42,4506.42,0],["2020-07-07",4506.42,4506.42,4506.42,4506.42,0],["2020-07-08",4506.42,4506.42,4506.42,4506.42,0],["2020-07-09",4506.42,4506.42,4506.42,4506.42,0],["2020-07-10",4506.42,4506.42,4506.42,4506.42,0],["2020-07-13",4506.42,4506.42,4506.42,4506.42,0],["2020-07-14",4506.42,4506.42,4506.42,4506.42,0],["2020-07-15",4506.42,4506.42,4506.42,4506.42,0],["2020-07-16",4506.42,4506.42,4506.42,4506.42,0],["2020-07-17",4506.42,4506.42,4506.42,4506.42,0],["2020-07-20",4506.42,4506.42,4506.42,4506.42,0],["2020-07-21",4506.42,4506.42,4506.42,4506.42,0],["2020-07-22",4427.36,4427.36,4348.3,4348.3,1100],["2020-07-23",4427.36,4427.36,4427.36,4427.36,0],["2020-07-24",4506.42,4506.42,4506.42,4506.42,1600],["2020-07-27",4506.42,4506.42,4506.42,4506.42,0],["2020-07-28",4506.42,4506.42,4506.42,4506.42,0],["2020-07-29",4506.42,4506.42,4506.42,4506.42,0],["2020-07-30",4506.42,4506.42,4506.42,4506.42,0],["2020-07-31",4506.42,4506.42,4506.42,4506.42,0],["2020-08-03",4506.42,4506.42,4506.42,4506.42,0],["2020-08-04",4506.42,4506.42,4506.42,4506.42,0],["2020-08-05",4506.42,4506.42,4506.42,4506.42,0],["2020-08-06",4743.6,4743.6,4743.6,4743.6,5000],["2020-08-07",4743.6,4743.6,4743.6,4743.6,0],["2020-08-10",4822.66,4822.66,4822.66,4822.66,100],["2020-08-11",4822.66,4822.66,4822.66,4822.66,0],["2020-08-12",4348.3,4348.3,4348.3,4348.3,400],["2020-08-13",4348.3,4348.3,4348.3,4348.3,0],["2020-08-14",4348.3,4348.3,4348.3,4348.3,0],["2020-08-17",4348.3,4348.3,4348.3,4348.3,0],["2020-08-18",4348.3,4348.3,4348.3,4348.3,0],["2020-08-19",4348.3,4348.3,4348.3,4348.3,0],["2020-08-20",4348.3,4348.3,4348.3,4348.3,0],["2020-08-21",4348.3,4348.3,4348.3,4348.3,0],["2020-08-24",4348.3,4348.3,4348.3,4348.3,0],["2020-08-25",4348.3,4348.3,4348.3,4348.3,0],["2020-08-26",4348.3,4348.3,4348.3,4348.3,0],["2020-08-27",4348.3,4348.3,4348.3,4348.3,0],["2020-08-28",4348.3,4348.3,4348.3,4348.3,0],["2020-08-31",4348.3,4348.3,4348.3,4348.3,0],["2020-09-01",4348.3,4348.3,4348.3,4348.3,0],["2020-09-03",4348.3,4348.3,4348.3,4348.3,0],["2020-09-04",4348.3,4348.3,4348.3,4348.3,0],["2020-09-07",4348.3,4348.3,4348.3,4348.3,0],["2020-09-08",4348.3,4348.3,4348.3,4348.3,0],["2020-09-09",4348.3,4348.3,4348.3,4348.3,0],["2020-09-10",4348.3,4348.3,4348.3,4348.3,0],["2020-09-11",4348.3,4348.3,4348.3,4348.3,0],["2020-09-14",4348.3,4348.3,4348.3,4348.3,0],["2020-09-15",4348.3,4348.3,4348.3,4348.3,0],["2020-09-16",4348.3,4348.3,4348.3,4348.3,0],["2020-09-17",4348.3,4348.3,4348.3,4348.3,0],["2020-09-18",4348.3,4348.3,4348.3,4348.3,0],["2020-09-21",4348.3,4348.3,4348.3,4348.3,0],["2020-09-22",4348.3,4348.3,4348.3,4348.3,0],["2020-09-23",4348.3,4348.3,4348.3,4348.3,0],["2020-09-24",4348.3,4348.3,4348.3,4348.3,0],["2020-09-25",4348.3,4348.3,4348.3,4348.3,0],["2020-09-28",4348.3,4348.3,4348.3,4348.3,0],["2020-09-29",4348.3,4348.3,4348.3,4348.3,0],["2020-09-30",4348.3,4348.3,4348.3,4348.3,0],["2020-10-01",4348.3,4348.3,4348.3,4348.3,0],["2020-10-02",4348.3,4348.3,4348.3,4348.3,0],["2020-10-05",4348.3,4348.3,4348.3,4348.3,0],["2020-10-06",4348.3,4348.3,4348.3,4348.3,0],["2020-10-07",4348.3,4348.3,4348.3,4348.3,0],["2020-10-08",4348.3,4348.3,4348.3,4348.3,0],["2020-10-09",4348.3,4348.3,4348.3,4348.3,0],["2020-10-12",4348.3,4348.3,4348.3,4348.3,0],["2020-10-13",4348.3,4348.3,4348.3,4348.3,0],["2020-10-14",4348.3,4348.3,4348.3,4348.3,0],["2020-10-15",4348.3,4348.3,4348.3,4348.3,0],["2020-10-16",4348.3,4348.3,4348.3,4348.3,0],["2020-10-19",4348.3,4348.3,4348.3,4348.3,0],["2020-10-20",4348.3,4348.3,4348.3,4348.3,0],["2020-10-21",4348.3,4348.3,4348.3,4348.3,0],["2020-10-22",4348.3,4348.3,4348.3,4348.3,0],["2020-10-23",4348.3,4348.3,4348.3,4348.3,0],["2020-10-26",4348.3,4348.3,4348.3,4348.3,0],["2020-10-27",4348.3,4348.3,4348.3,4348.3,0],["2020-10-28",4348.3,4348.3,4348.3,4348.3,0],["2020-10-29",4348.3,4348.3,4348.3,4348.3,0],["2020-10-30",4348.3,4348.3,4348.3,4348.3,0],["2020-11-02",4348.3,4348.3,4348.3,4348.3,0],["2020-11-03",4348.3,4348.3,4348.3,4348.3,0],["2020-11-04",4348.3,4348.3,4348.3,4348.3,0],["2020-11-05",2688.04,2688.04,2688.04,2688.04,100],["2020-11-06",2688.04,2688.04,2688.04,2688.04,0],["2020-11-09",2688.04,2688.04,2688.04,2688.04,0],["2020-11-10",2688.04,2688.04,2688.04,2688.04,0],["2020-11-11",3083.34,3083.34,3083.34,3083.34,100],["2020-11-12",3478.64,3478.64,3478.64,3478.64,100],["2020-11-13",3953.0,3953.0,3953.0,3953.0,100],["2020-11-16",4506.42,4506.42,4506.42,4506.42,1400],["2020-11-17",3873.94,3873.94,3873.94,3873.94,100],["2020-11-18",4427.36,4427.36,4427.36,4427.36,500],["2020-11-19",5059.84,5059.84,5059.84,5059.84,100],["2020-11-20",5138.9,5138.9,5138.9,5138.9,100],["2020-11-23",5138.9,5138.9,5138.9,5138.9,0],["2020-11-24",5138.9,5138.9,5138.9,5138.9,0],["2020-11-25",5138.9,5138.9,5138.9,5138.9,0],["2020-11-26",5138.9,5138.9,5138.9,5138.9,0],["2020-11-27",5138.9,5138.9,5138.9,5138.9,0],["2020-11-30",4743.6,4743.6,4743.6,4743.6,1000],["2020-12-01",4743.6,4743.6,4743.6,4743.6,0],["2020-12-02",4743.6,4743.6,4743.6,4743.6,0],["2020-12-03",4111.12,4190.18,4032.06,4190.18,2400],["2020-12-04",4032.06,4032.06,4032.06,4032.06,0],["2020-12-07",3636.76,4585.48,3636.76,4585.48,1500],["2020-12-08",4506.42,4506.42,3953.0,4506.42,2100],["2020-12-09",4032.06,4032.06,4032.06,4032.06,500],["2020-12-10",4032.06,4032.06,4032.06,4032.06,0],["2020-12-11",3715.82,4585.48,3715.82,4585.48,1300],["2020-12-14",3953.0,4585.48,3953.0,4585.48,0],["2020-12-15",3953.0,4585.48,3953.0,4585.48,0],["2020-12-16",3953.0,4585.48,3953.0,4585.48,0],["2020-12-17",3953.0,3953.0,3953.0,3953.0,0],["2020-12-18",3953.0,3953.0,3953.0,3953.0,0],["2020-12-21",3953.0,3953.0,3953.0,3953.0,0],["2020-12-22",4506.42,4506.42,4506.42,4506.42,1000],["2020-12-23",4506.42,4506.42,4506.42,4506.42,0],["2020-12-24",4506.42,4506.42,4506.42,4506.42,0],["2020-12-25",4506.42,4506.42,4506.42,4506.42,0],["2020-12-28",5138.9,5138.9,5138.9,5138.9,100],["2020-12-29",5850.44,5850.44,5850.44,5850.44,700],["2020-12-30",6720.1,6720.1,6720.1,6720.1,100],["2020-12-31",6720.1,6720.1,6720.1,6720.1,500],["2021-01-04",7273.52,7273.52,7273.52,7273.52,900],["2021-01-05",7510.7,7906.0,6324.8,6324.8,12200],["2021-01-06",7906.0,7906.0,7906.0,7906.0,500],["2021-01-07",8617.54,8617.54,6799.16,6799.16,16100],["2021-01-08",6403.86,7826.94,6403.86,7826.94,30400],["2021-01-11",7826.94,7826.94,7826.94,7826.94,14200],["2021-01-12",7906.0,7906.0,6878.22,6878.22,1600],["2021-01-13",7906.0,7906.0,7906.0,7906.0,9600],["2021-01-14",7906.0,7906.0,7906.0,7906.0,100],["2021-01-15",6799.16,6799.16,6799.16,6799.16,200],["2021-01-18",7747.88,7747.88,7747.88,7747.88,200],["2021-01-19",6799.16,7747.88,6799.16,7747.88,500],["2021-01-20",7115.4,7115.4,7115.4,7115.4,3800],["2021-01-21",7115.4,7115.4,7115.4,7115.4,0],["2021-01-22",6166.68,6166.68,6166.68,6166.68,100],["2021-01-25",7036.34,7036.34,5376.08,5376.08,1900],["2021-01-26",6245.74,6245.74,6245.74,6245.74,0],["2021-01-27",5534.2,7115.4,5534.2,7115.4,600],["2021-01-28",5692.32,5692.32,5692.32,5692.32,500],["2021-01-29",5613.26,5613.26,5613.26,5613.26,100],["2021-02-01",6403.86,6403.86,4901.72,4901.72,200],["2021-02-02",5692.32,5692.32,5692.32,5692.32,0],["2021-02-03",5692.32,5692.32,5692.32,5692.32,0],["2021-02-04",5692.32,5692.32,5692.32,5692.32,0],["2021-02-05",5692.32,5692.32,5692.32,5692.32,0],["2021-02-08",5692.32,5692.32,5692.32,5692.32,0],["2021-02-09",5692.32,5692.32,5692.32,5692.32,0],["2021-02-17",5692.32,5692.32,5692.32,5692.32,0],["2021-02-18",5692.32,5692.32,5692.32,5692.32,0],["2021-02-19",5692.32,5692.32,5692.32,5692.32,0],["2021-02-22",5692.32,5692.32,5692.32,5692.32,0],["2021-02-23",5692.32,5692.32,5692.32,5692.32,0],["2021-02-24",5692.32,5692.32,5692.32,5692.32,0],["2021-02-25",5692.32,5692.32,5692.32,5692.32,0],["2021-02-26",5692.32,5692.32,5692.32,5692.32,0],["2021-03-01",5692.32,5692.32,5692.32,5692.32,0],["2021-03-02",5692.32,5692.32,5692.32,5692.32,0],["2021-03-03",5692.32,5692.32,5692.32,5692.32,0],["2021-03-04",5692.32,5692.32,5692.32,5692.32,0],["2021-03-05",5692.32,5692.32,5692.32,5692.32,0],["2021-03-08",5692.32,5692.32,5692.32,5692.32,0],["2021-03-09",5692.32,5692.32,5692.32,5692.32,0],["2021-03-10",5692.32,5692.32,5692.32,5692.32,0],["2021-03-11",5692.32,5692.32,5692.32,5692.32,0],["2021-03-12",5692.32,5692.32,5692.32,5692.32,0],["2021-03-15",5692.32,5692.32,5692.32,5692.32,0],["2021-03-16",6482.92,6482.92,6482.92,6482.92,500],["2021-03-17",6482.92,6482.92,6482.92,6482.92,0],["2021-03-18",7431.64,7431.64,7431.64,7431.64,600],["2021-03-19",6403.86,8538.48,6403.86,8538.48,7100],["2021-03-22",6878.22,6878.22,6878.22,6878.22,0],["2021-03-23",5929.5,5929.5,5929.5,5929.5,700],["2021-03-24",5929.5,5929.5,5929.5,5929.5,0],["2021-03-25",5929.5,5929.5,5929.5,5929.5,0],["2021-03-26",5929.5,5929.5,5929.5,5929.5,0],["2021-03-29",5929.5,5929.5,5929.5,5929.5,0],["2021-03-30",5929.5,5929.5,5929.5,5929.5,0],["2021-03-31",5929.5,5929.5,5929.5,5929.5,0],["2021-04-01",5929.5,5929.5,5929.5,5929.5,0],["2021-04-02",5929.5,5929.5,5929.5,5929.5,0],["2021-04-05",5929.5,5929.5,5929.5,5929.5,0],["2021-04-06",5929.5,5929.5,5929.5,5929.5,0],["2021-04-07",5929.5,5929.5,5929.5,5929.5,0],["2021-04-08",5929.5,5929.5,5929.5,5929.5,0],["2021-04-09",5929.5,5929.5,5929.5,5929.5,0],["2021-04-12",6799.16,6799.16,6799.16,6799.16,100],["2021-04-13",6799.16,6799.16,6799.16,6799.16,0],["2021-04-14",6799.16,6799.16,6799.16,6799.16,0],["2021-04-15",7747.88,7747.88,6878.22,6878.22,200],["2021-04-16",6878.22,6878.22,6878.22,6878.22,300],["2021-04-19",6878.22,6878.22,6878.22,6878.22,0],["2021-04-20",6878.22,6878.22,6878.22,6878.22,0],["2021-04-22",6878.22,6878.22,6878.22,6878.22,0],["2021-04-23",6878.22,6878.22,6878.22,6878.22,0],["2021-04-26",6878.22,6878.22,6878.22,6878.22,0],["2021-04-27",6878.22,6878.22,6878.22,6878.22,0],["2021-04-28",6878.22,6878.22,6878.22,6878.22,0],["2021-04-29",6878.22,6878.22,6878.22,6878.22,0],["2021-05-04",6878.22,6878.22,6878.22,6878.22,0],["2021-05-05",6878.22,6878.22,6878.22,6878.22,0],["2021-05-06",6878.22,6878.22,6878.22,6878.22,0],["2021-05-07",6878.22,6878.22,6878.22,6878.22,0],["2021-05-10",6878.22,6878.22,6878.22,6878.22,0],["2021-05-11",6878.22,6878.22,6878.22,6878.22,0],["2021-05-12",6878.22,6878.22,6878.22,6878.22,0],["2021-05-13",6878.22,6878.22,6878.22,6878.22,0],["2021-05-14",6878.22,6878.22,6878.22,6878.22,0],["2021-05-17",6878.22,6878.22,6878.22,6878.22,0],["2021-05-18",6878.22,6878.22,6878.22,6878.22,0],["2021-05-19",6878.22,6878.22,6878.22,6878.22,0],["2021-05-20",6878.22,6878.22,6878.22,6878.22,0],["2021-05-21",6878.22,6878.22,6878.22,6878.22,0],["2021-05-24",6878.22,6878.22,6878.22,6878.22,0],["2021-05-25",6878.22,6878.22,6878.22,6878.22,0],["2021-05-26",6878.22,6878.22,6878.22,6878.22,0],["2021-05-27",7115.4,7115.4,7115.4,7115.4,100],["2021-05-28",7115.4,7115.4,7115.4,7115.4,0],["2021-05-31",7115.4,7115.4,7115.4,7115.4,0],["2021-06-01",7906.0,7906.0,7906.0,7906.0,600],["2021-06-02",8696.6,8696.6,8696.6,8696.6,100],["2021-06-03",8696.6,8696.6,8696.6,8696.6,0],["2021-06-04",8696.6,8696.6,8696.6,8696.6,0],["2021-06-07",9487.2,9961.56,9487.2,9961.56,4600],["2021-06-08",11305.58,11305.58,11305.58,11305.58,1300],["2021-06-09",12965.84,12965.84,12965.84,12965.84,100],["2021-06-10",14230.8,14863.28,11068.4,14863.28,72300],["2021-06-11",16681.66,16681.66,12649.6,16681.66,16000],["2021-06-14",13044.9,17630.38,13044.9,13044.9,32500],["2021-06-15",12570.54,16839.78,12570.54,15021.4,21500],["2021-06-16",18104.74,18262.86,16602.6,16602.6,9700],["2021-06-17",14784.22,18974.4,14784.22,14784.22,1500],["2021-06-18",14626.1,14626.1,14626.1,14626.1,400],["2021-06-21",12491.48,12491.48,12491.48,12491.48,200],["2021-06-22",10752.16,10752.16,10752.16,10752.16,300],["2021-06-23",10752.16,10752.16,10673.1,10673.1,400],["2021-06-24",11859.0,11859.0,11859.0,11859.0,400],["2021-06-25",12807.72,12807.72,12807.72,12807.72,100],["2021-06-28",11859.0,14309.86,11859.0,14309.86,600],["2021-06-29",11938.06,13914.56,10910.28,13835.5,11400],["2021-06-30",13440.2,13440.2,10198.74,10198.74,5100],["2021-07-01",11779.94,11859.0,11779.94,11859.0,1100],["2021-07-02",12254.3,12254.3,12254.3,12254.3,100],["2021-07-05",12254.3,12254.3,12254.3,12254.3,0],["2021-07-06",12254.3,12254.3,12254.3,12254.3,0],["2021-07-07",12254.3,12254.3,12254.3,12254.3,0],["2021-07-08",12012.44,12012.44,12012.44,12012.44,1500],["2021-07-09",12012.44,12012.44,12012.44,12012.44,0],["2021-07-12",12012.44,12012.44,12012.44,12012.44,0],["2021-07-13",12012.44,12012.44,12012.44,12012.44,0],["2021-07-14",12012.44,12012.44,12012.44,12012.44,0],["2021-07-15",12012.44,12012.44,12012.44,12012.44,0],["2021-07-16",12012.44,12012.44,12012.44,12012.44,0],["2021-07-19",12012.44,12012.44,12012.44,12012.44,0],["2021-07-20",10480.65,10480.65,10480.65,10480.65,100],["2021-07-21",9674.45,11528.71,9674.45,11528.71,200],["2021-07-22",10641.89,10641.89,10641.89,10641.89,0],["2021-07-23",11448.09,11448.09,9190.72,9190.72,2200],["2021-07-26",11689.95,11689.95,8948.86,8948.86,1700],["2021-07-27",10561.27,10561.27,10561.27,10561.27,200],["2021-07-28",10561.27,10561.27,10561.27,10561.27,0],["2021-07-29",9110.1,9110.1,9029.48,9029.48,1100],["2021-07-30",9029.48,9029.48,9029.48,9029.48,0],["2021-08-02",9029.48,9029.48,9029.48,9029.48,0],["2021-08-03",9029.48,9029.48,9029.48,9029.48,0],["2021-08-04",9674.45,9674.45,9674.45,9674.45,100],["2021-08-05",9674.45,9674.45,9674.45,9674.45,0],["2021-08-06",9674.45,9674.45,9674.45,9674.45,0],["2021-08-09",9674.45,9674.45,9674.45,9674.45,0],["2021-08-10",9674.45,9674.45,9674.45,9674.45,18301],["2021-08-11",9674.45,9674.45,9674.45,9674.45,0],["2021-08-12",9996.93,9996.93,9996.93,9996.93,300],["2021-08-13",9916.31,9916.31,9916.31,9916.31,100],["2021-08-16",9916.31,9916.31,9916.31,9916.31,0],["2021-08-17",9916.31,9916.31,9916.31,9916.31,0],["2021-08-18",9916.31,9916.31,9916.31,9916.31,0],["2021-08-19",9916.31,9916.31,9916.31,9916.31,0],["2021-08-20",9916.31,9916.31,9916.31,9916.31,0],["2021-08-23",9916.31,9916.31,9916.31,9916.31,0],["2021-08-24",9916.31,9916.31,9916.31,9916.31,0],["2021-08-25",9916.31,9916.31,9916.31,9916.31,0],["2021-08-26",9916.31,9916.31,9916.31,9916.31,0],["2021-08-27",9916.31,9916.31,9916.31,9916.31,0],["2021-08-30",9916.31,9916.31,9916.31,9916.31,0],["2021-08-31",9916.31,9916.31,9916.31,9916.31,0],["2021-09-01",9835.69,9835.69,9835.69,9835.69,200],["2021-09-06",9835.69,9835.69,9835.69,9835.69,0],["2021-09-07",8465.14,8545.76,8465.14,8545.76,6200],["2021-09-08",8545.76,8545.76,8545.76,8545.76,0],["2021-09-09",8545.76,8545.76,8545.76,8545.76,0],["2021-09-10",8545.76,8545.76,8545.76,8545.76,0],["2021-09-13",8545.76,8545.76,8545.76,8545.76,0],["2021-09-14",8545.76,8545.76,8545.76,8545.76,0],["2021-09-15",8545.76,8545.76,8545.76,8545.76,0],["2021-09-16",8545.76,8545.76,8545.76,8545.76,0],["2021-09-17",8868.24,8868.24,8868.24,8868.24,100],["2021-09-20",8868.24,8868.24,8868.24,8868.24,0],["2021-09-21",8868.24,8868.24,8868.24,8868.24,0],["2021-09-22",7739.56,7739.56,7739.56,7739.56,1700],["2021-09-23",7900.8,7900.8,7900.8,7900.8,900],["2021-09-24",7900.8,7900.8,7900.8,7900.8,0],["2021-09-27",7900.8,7900.8,7900.8,7900.8,0],["2021-09-28",7900.8,7900.8,7900.8,7900.8,0],["2021-09-29",7900.8,7900.8,7900.8,7900.8,0],["2021-09-30",7900.8,7900.8,7900.8,7900.8,1000],["2021-10-01",7900.8,7900.8,7900.8,7900.8,0],["2021-10-04",7900.8,7900.8,7900.8,7900.8,0],["2021-10-05",6852.73,8787.62,6852.73,8707.0,1400],["2021-10-06",6207.77,7255.83,6207.77,7175.21,3600],["2021-10-07",7094.59,7094.59,7094.59,7094.59,0],["2021-10-08",7094.59,7094.59,7094.59,7094.59,0],["2021-10-11",6369.01,6369.01,6369.01,6369.01,600],["2021-10-12",6369.01,6369.01,6369.01,6369.01,0],["2021-10-13",6369.01,6369.01,6369.01,6369.01,0],["2021-10-14",5885.29,5885.29,5885.29,5885.29,300],["2021-10-15",6691.49,6691.49,6691.49,6691.49,100],["2021-10-18",7658.94,7658.94,7658.94,7658.94,100],["2021-10-19",8787.62,8787.62,8787.62,8787.62,6100],["2021-10-20",8787.62,9916.31,8787.62,9916.31,400],["2021-10-21",9593.83,11044.99,9593.83,9674.45,9000],["2021-10-22",10803.13,10803.13,10803.13,10803.13,100],["2021-10-25",10803.13,10803.13,10803.13,10803.13,100],["2021-10-26",10722.51,11689.95,10722.51,11689.95,300],["2021-10-27",11044.99,11044.99,11044.99,11044.99,0],["2021-10-28",9513.2,12657.4,9513.2,12657.4,4400],["2021-10-29",10803.13,10803.13,9432.58,9432.58,7600],["2021-11-01",9755.07,9755.07,9755.07,9755.07,0],["2021-11-02",9351.96,9351.96,9351.96,9351.96,1700],["2021-11-03",9271.34,9271.34,9271.34,9271.34,1000],["2021-11-04",10238.79,10238.79,10238.79,10238.79,1900],["2021-11-05",10238.79,10238.79,10238.79,10238.79,0],["2021-11-08",10238.79,10238.79,10238.79,10238.79,0],["2021-11-09",9674.45,9916.31,9674.45,9916.31,1100],["2021-11-10",9755.07,9835.69,9755.07,9835.69,1000],["2021-11-11",9835.69,9835.69,9835.69,9835.69,0],["2021-11-12",8868.24,9755.07,8868.24,9755.07,200],["2021-11-15",9351.96,9351.96,9351.96,9351.96,0],["2021-11-16",9351.96,9351.96,9351.96,9351.96,2200],["2021-11-17",9351.96,9351.96,9351.96,9351.96,0],["2021-11-18",8142.66,8465.14,8142.66,8465.14,2100],["2021-11-19",8465.14,8465.14,8465.14,8465.14,0],["2021-11-22",8465.14,8465.14,8465.14,8465.14,0],["2021-11-23",7336.45,7497.7,7336.45,7497.7,400],["2021-11-24",8465.14,8465.14,8465.14,8465.14,200],["2021-11-25",9674.45,9674.45,8062.04,9593.83,3900],["2021-11-26",9351.96,9593.83,9351.96,9593.83,900],["2021-11-29",8384.52,8384.52,8384.52,8384.52,200],["2021-11-30",9190.72,9190.72,8545.76,8545.76,1200],["2021-12-01",7820.18,8868.24,7820.18,8868.24,500],["2021-12-02",9190.72,9190.72,9190.72,9190.72,100],["2021-12-03",7981.42,8868.24,7981.42,8868.24,900],["2021-12-06",8062.04,8303.9,8062.04,8303.9,700],["2021-12-07",8062.04,8062.04,7900.8,7900.8,200],["2021-12-08",8303.9,8303.9,8303.9,8303.9,600],["2021-12-09",8303.9,8303.9,8303.9,8303.9,0],["2021-12-10",9029.48,9029.48,8868.24,8868.24,200],["2021-12-13",8948.86,8948.86,8948.86,8948.86,0],["2021-12-14",8948.86,8948.86,8948.86,8948.86,0],["2021-12-15",7739.56,8787.62,7739.56,8787.62,1200],["2021-12-16",8707.0,8868.24,8545.76,8868.24,3000],["2021-12-17",7900.8,7900.8,7900.8,7900.8,300],["2021-12-20",7820.18,7900.8,7820.18,7900.8,4300],["2021-12-21",7900.8,7900.8,7900.8,7900.8,0],["2021-12-22",7900.8,7900.8,7900.8,7900.8,0],["2021-12-23",7900.8,7900.8,7900.8,7900.8,0],["2021-12-24",7900.8,7900.8,7900.8,7900.8,0],["2021-12-27",8707.0,8707.0,8707.0,8707.0,100],["2021-12-28",8223.28,8223.28,8223.28,8223.28,5100],["2021-12-29",8223.28,8223.28,8223.28,8223.28,0],["2021-12-30",8223.28,8223.28,8223.28,8223.28,0],["2021-12-31",8707.0,8707.0,8465.14,8465.14,200],["2022-01-04",8626.38,8626.38,8626.38,8626.38,0],["2022-01-05",8626.38,8626.38,8626.38,8626.38,0],["2022-01-06",8062.04,8062.04,8062.04,8062.04,100],["2022-01-07",8062.04,8062.04,8062.04,8062.04,0],["2022-01-10",8062.04,8062.04,8062.04,8062.04,0],["2022-01-11",7820.18,7820.18,7820.18,7820.18,400],["2022-01-12",7820.18,7820.18,7820.18,7820.18,0],["2022-01-13",7820.18,7820.18,7820.18,7820.18,0],["2022-01-14",7820.18,7820.18,7820.18,7820.18,0],["2022-01-17",7820.18,7820.18,7820.18,7820.18,400],["2022-01-18",7820.18,7820.18,7820.18,7820.18,0],["2022-01-19",7820.18,7820.18,7820.18,7820.18,0],["2022-01-20",7820.18,7820.18,7820.18,7820.18,0],["2022-01-21",7820.18,7820.18,7820.18,7820.18,0],["2022-01-24",7820.18,7820.18,7820.18,7820.18,0],["2022-01-25",7820.18,7820.18,7820.18,7820.18,0],["2022-01-26",7820.18,7820.18,7820.18,7820.18,0],["2022-01-27",7820.18,7820.18,7820.18,7820.18,0],["2022-01-28",7820.18,7820.18,7820.18,7820.18,0],["2022-02-07",7820.18,7820.18,7820.18,7820.18,0],["2022-02-08",7820.18,7820.18,7820.18,7820.18,0],["2022-02-09",7820.18,7820.18,7820.18,7820.18,0],["2022-02-10",7820.18,7820.18,7820.18,7820.18,0],["2022-02-11",7820.18,7820.18,7820.18,7820.18,0],["2022-02-14",7820.18,7820.18,7820.18,7820.18,0],["2022-02-15",7820.18,7820.18,7820.18,7820.18,0],["2022-02-16",7820.18,7820.18,7820.18,7820.18,0],["2022-02-17",7820.18,7820.18,7820.18,7820.18,0],["2022-02-18",7820.18,7820.18,7820.18,7820.18,0],["2022-02-21",6772.11,6772.11,6772.11,6772.11,300],["2022-02-22",7578.32,7739.56,7578.32,7739.56,1000],["2022-02-23",8626.38,8626.38,8626.38,8626.38,4000],["2022-02-24",8707.0,8707.0,8626.38,8626.38,2800],["2022-02-25",8707.0,8707.0,8707.0,8707.0,0],["2022-02-28",8707.0,8707.0,8707.0,8707.0,0],["2022-03-01",8707.0,8707.0,8707.0,8707.0,0],["2022-03-02",8707.0,8707.0,8707.0,8707.0,0],["2022-03-03",8707.0,8707.0,8707.0,8707.0,0],["2022-03-04",8707.0,8707.0,8707.0,8707.0,0],["2022-03-07",7417.07,8868.24,7417.07,8868.24,300],["2022-03-08",8787.62,8787.62,8787.62,8787.62,200],["2022-03-09",8787.62,8787.62,8787.62,8787.62,0],["2022-03-10",8787.62,8787.62,8787.62,8787.62,0],["2022-03-11",8787.62,8787.62,8787.62,8787.62,0],["2022-03-14",8787.62,8787.62,8787.62,8787.62,0],["2022-03-15",8787.62,8787.62,8787.62,8787.62,0],["2022-03-16",8707.0,8707.0,8707.0,8707.0,200],["2022-03-17",7900.8,7900.8,7900.8,7900.8,1100],["2022-03-18",7900.8,7900.8,7900.8,7900.8,0],["2022-03-21",8465.14,8465.14,8465.14,8465.14,300],["2022-03-22",8465.14,8465.14,8465.14,8465.14,100],["2022-03-23",8465.14,8465.14,8465.14,8465.14,0],["2022-03-24",8465.14,8465.14,8223.28,8223.28,3700],["2022-03-25",8223.28,8223.28,8223.28,8223.28,0],["2022-03-28",8223.28,8223.28,8223.28,8223.28,0],["2022-03-29",8223.28,8223.28,8223.28,8223.28,0],["2022-03-30",8223.28,8223.28,8223.28,8223.28,0],["2022-03-31",8303.9,8303.9,8303.9,8303.9,100],["2022-04-01",8303.9,8303.9,8303.9,8303.9,0],["2022-04-04",8303.9,8303.9,8303.9,8303.9,0],["2022-04-05",8303.9,8303.9,8303.9,8303.9,0],["2022-04-06",8303.9,8303.9,8303.9,8303.9,0],["2022-04-07",8303.9,8303.9,8303.9,8303.9,0],["2022-04-08",8303.9,8303.9,8303.9,8303.9,0],["2022-04-12",8303.9,8303.9,8303.9,8303.9,0],["2022-04-13",8303.9,8303.9,8303.9,8303.9,0],["2022-04-14",8384.52,8384.52,8384.52,8384.52,100],["2022-04-15",8384.52,8384.52,8384.52,8384.52,0],["2022-04-18",8384.52,8384.52,8384.52,8384.52,0],["2022-04-19",8384.52,8384.52,8384.52,8384.52,0],["2022-04-20",8384.52,8384.52,8384.52,8384.52,0],["2022-04-21",8384.52,8384.52,8384.52,8384.52,0],["2022-04-22",8384.52,8384.52,8384.52,8384.52,0],["2022-04-25",8303.9,8384.52,8303.9,8384.52,200],["2022-04-26",8384.52,8384.52,8384.52,8384.52,0],["2022-04-27",8384.52,8384.52,8384.52,8384.52,0],["2022-04-28",8384.52,8384.52,8384.52,8384.52,0],["2022-04-29",8384.52,8384.52,8384.52,8384.52,0],["2022-05-04",8062.04,8062.04,8062.04,8062.04,2000],["2022-05-05",7739.56,7739.56,7739.56,7739.56,900],["2022-05-06",7900.8,7900.8,7820.18,7820.18,1600],["2022-05-09",7820.18,7820.18,7820.18,7820.18,0],["2022-05-10",7820.18,8062.04,7820.18,7820.18,1000],["2022-05-11",7981.42,7981.42,7981.42,7981.42,0],["2022-05-12",7981.42,7981.42,7981.42,7981.42,0],["2022-05-13",7981.42,8062.04,7981.42,8062.04,300],["2022-05-16",8062.04,8062.04,8062.04,8062.04,0],["2022-05-17",8062.04,8062.04,8062.04,8062.04,0],["2022-05-18",8062.04,8062.04,8062.04,8062.04,0],["2022-05-19",8062.04,8062.04,8062.04,8062.04,0],["2022-05-20",6933.35,6933.35,6933.35,6933.35,5500],["2022-05-23",6933.35,6933.35,6933.35,6933.35,0],["2022-05-24",6933.35,6933.35,6933.35,6933.35,0],["2022-05-25",6933.35,6933.35,6933.35,6933.35,0],["2022-05-26",6046.53,6046.53,6046.53,6046.53,3300],["2022-05-27",6046.53,6046.53,6046.53,6046.53,198615],["2022-05-30",6046.53,6046.53,6046.53,6046.53,0],["2022-05-31",6046.53,6046.53,6046.53,6046.53,0],["2022-06-01",6046.53,6046.53,6046.53,6046.53,0],["2022-06-02",6046.53,6046.53,6046.53,6046.53,0],["2022-06-03",6046.53,6046.53,6046.53,6046.53,0],["2022-06-06",6046.53,6046.53,6046.53,6046.53,0],["2022-06-07",6933.35,6933.35,6933.35,6933.35,100],["2022-06-08",7900.8,7900.8,7013.97,7013.97,2100],["2022-06-09",7094.59,7094.59,7094.59,7094.59,0],["2022-06-10",7094.59,7094.59,7094.59,7094.59,0],["2022-06-13",8142.66,8142.66,6127.15,8142.66,10500],["2022-06-14",8707.0,8707.0,8707.0,8707.0,16282],["2022-06-15",8787.62,8787.62,8787.62,8787.62,9858],["2022-06-16",8787.62,8787.62,8787.62,8787.62,0],["2022-06-17",8787.62,8787.62,8787.62,8787.62,100],["2022-06-20",8787.62,8787.62,8787.62,8787.62,0],["2022-06-21",8787.62,8787.62,7578.32,7578.32,2600],["2022-06-22",8062.04,8868.24,8062.04,8868.24,4600],["2022-06-23",7233.7,7233.7,7233.7,7233.7,100],["2022-06-24",8302.32,8302.32,8302.32,8302.32,1300],["2022-06-27",8302.32,8302.32,8302.32,8302.32,0],["2022-06-28",8302.32,8302.32,8302.32,8302.32,0],["2022-06-29",8302.32,8302.32,8302.32,8302.32,0],["2022-06-30",8302.32,8302.32,8302.32,8302.32,0],["2022-07-01",8302.32,8302.32,8302.32,8302.32,0],["2022-07-04",8302.32,8302.32,8302.32,8302.32,0],["2022-07-05",8302.32,8302.32,8302.32,8302.32,0],["2022-07-06",8302.32,8302.32,8302.32,8302.32,0],["2022-07-07",8302.32,8302.32,8302.32,8302.32,3100],["2022-07-08",8302.32,8302.32,8302.32,8302.32,0],["2022-07-11",8302.32,8302.32,8302.32,8302.32,2500],["2022-07-12",8220.12,8220.12,8220.12,8220.12,2000],["2022-07-13",8220.12,8220.12,8220.12,8220.12,0],["2022-07-14",8220.12,8220.12,8220.12,8220.12,1000],["2022-07-15",8220.12,8220.12,8220.12,8220.12,0],["2022-07-18",8220.12,8220.12,8220.12,8220.12,0],["2022-07-19",8220.12,8220.12,8220.12,8220.12,0],["2022-07-20",8220.12,8220.12,8220.12,8220.12,0],["2022-07-21",8220.12,8220.12,8220.12,8220.12,0],["2022-07-22",8220.12,8220.12,8220.12,8220.12,0],["2022-07-25",8220.12,8220.12,8220.12,8220.12,0],["2022-07-26",8220.12,8220.12,8220.12,8220.12,0],["2022-07-27",8220.12,8220.12,8220.12,8220.12,0],["2022-07-28",8220.12,8220.12,8220.12,8220.12,0],["2022-07-29",8220.12,8220.12,8220.12,8220.12,0],["2022-08-01",8220.12,8220.12,8220.12,8220.12,0],["2022-08-02",8220.12,8220.12,8220.12,8220.12,0],["2022-08-03",8877.73,8877.73,8877.73,8877.73,198715],["2022-08-04",8713.32,8713.32,8220.12,8220.12,15000],["2022-08-05",8631.12,9864.14,7891.31,7891.31,4400],["2022-08-08",8384.52,8384.52,8384.52,8384.52,0],["2022-08-09",7315.9,7315.9,7315.9,7315.9,100],["2022-08-10",8384.52,8384.52,8384.52,8384.52,100],["2022-08-11",8384.52,8384.52,8384.52,8384.52,0],["2022-08-12",9535.34,9535.34,9535.34,9535.34,100],["2022-08-15",10850.55,10850.55,10850.55,10850.55,100],["2022-08-16",12083.57,12083.57,12083.57,12083.57,100],["2022-08-17",12083.57,12083.57,12083.57,12083.57,0],["2022-08-18",12083.57,12083.57,12083.57,12083.57,0],["2022-08-19",12083.57,12083.57,12083.57,12083.57,0],["2022-08-22",12083.57,12083.57,12083.57,12083.57,0],["2022-08-23",10275.15,10275.15,10275.15,10275.15,100],["2022-08-24",8795.53,10275.15,8795.53,10275.15,400],["2022-08-25",8055.71,9864.14,7891.31,9864.14,700],["2022-08-26",8220.12,8220.12,8220.12,8220.12,0],["2022-08-29",8220.12,8220.12,8220.12,8220.12,0],["2022-08-30",8220.12,8220.12,8220.12,8220.12,0],["2022-08-31",7398.11,7398.11,7398.11,7398.11,100],["2022-09-05",7398.11,7398.11,7398.11,7398.11,0],["2022-09-06",7398.11,7398.11,7398.11,7398.11,0],["2022-09-07",7398.11,7398.11,7398.11,7398.11,0],["2022-09-08",7398.11,7398.11,7398.11,7398.11,0],["2022-09-09",7398.11,7398.11,7398.11,7398.11,0],["2022-09-12",7398.11,7398.11,7398.11,7398.11,0],["2022-09-13",7398.11,7398.11,7398.11,7398.11,0],["2022-09-14",7398.11,7398.11,7398.11,7398.11,0],["2022-09-15",6411.69,7562.51,6411.69,7562.51,4200],["2022-09-16",7315.9,7315.9,7315.9,7315.9,100],["2022-09-19",7315.9,7315.9,7315.9,7315.9,0],["2022-09-20",7315.9,7315.9,7315.9,7315.9,0],["2022-09-21",7315.9,7315.9,7315.9,7315.9,0],["2022-09-22",6576.09,7233.7,6411.69,7233.7,12200],["2022-09-23",6165.09,6165.09,6165.09,6165.09,1700],["2022-09-26",6165.09,6165.09,6165.09,6165.09,0],["2022-09-27",6165.09,6165.09,6165.09,6165.09,0],["2022-09-28",6165.09,6165.09,6165.09,6165.09,300],["2022-09-29",6987.1,6987.1,6987.1,6987.1,100],["2022-09-30",6987.1,6987.1,6987.1,6987.1,0],["2022-10-03",6987.1,6987.1,6987.1,6987.1,0],["2022-10-04",6987.1,6987.1,6987.1,6987.1,0],["2022-10-05",7809.11,7809.11,7809.11,7809.11,100],["2022-10-06",7809.11,7809.11,7809.11,7809.11,0],["2022-10-07",8795.53,8795.53,8795.53,8795.53,1000],["2022-10-10",8795.53,8795.53,8795.53,8795.53,0],["2022-10-11",7480.31,7480.31,7480.31,7480.31,100],["2022-10-12",7480.31,7480.31,7480.31,7480.31,0],["2022-10-13",7480.31,7480.31,7480.31,7480.31,0],["2022-10-14",8384.52,8384.52,8384.52,8384.52,2400],["2022-10-17",7151.5,7151.5,7151.5,7151.5,100],["2022-10-18",8055.71,8055.71,8055.71,8055.71,200],["2022-10-19",6904.9,6904.9,6904.9,6904.9,100],["2022-10-20",7644.71,7644.71,7644.71,7644.71,100],["2022-10-21",6576.09,7726.91,6576.09,6576.09,1400],["2022-10-24",6740.5,6740.5,6740.5,6740.5,0],["2022-10-25",7562.51,7562.51,7562.51,7562.51,100],["2022-10-26",7562.51,7562.51,7562.51,7562.51,0],["2022-10-27",6576.09,6576.09,6493.89,6493.89,600],["2022-10-28",6576.09,6576.09,6576.09,6576.09,0],["2022-10-31",6576.09,6576.09,6576.09,6576.09,0],["2022-11-01",6576.09,6576.09,6576.09,6576.09,0],["2022-11-02",6576.09,6576.09,6576.09,6576.09,0],["2022-11-03",5754.08,5754.08,5754.08,5754.08,100],["2022-11-04",5754.08,5754.08,5754.08,5754.08,0],["2022-11-07",5754.08,5754.08,5754.08,5754.08,0],["2022-11-08",5754.08,5754.08,5754.08,5754.08,0],["2022-11-09",5754.08,5754.08,5754.08,5754.08,0],["2022-11-10",5754.08,5754.08,5754.08,5754.08,0],["2022-11-11",5754.08,5754.08,5754.08,5754.08,0],["2022-11-14",5754.08,5754.08,5754.08,5754.08,0],["2022-11-15",5754.08,5754.08,5754.08,5754.08,0],["2022-11-16",5754.08,5754.08,5754.08,5754.08,0],["2022-11-17",5754.08,5754.08,5754.08,5754.08,0],["2022-11-18",6493.89,6493.89,5836.28,5836.28,300],["2022-11-21",6247.29,6247.29,6247.29,6247.29,0],["2022-11-22",6247.29,6247.29,6247.29,6247.29,0],["2022-11-23",6247.29,6247.29,6247.29,6247.29,0],["2022-11-24",6247.29,6247.29,6247.29,6247.29,100],["2022-11-25",6247.29,6247.29,6247.29,6247.29,0],["2022-11-28",6247.29,6247.29,6247.29,6247.29,0],["2022-11-29",6247.29,6247.29,6247.29,6247.29,0],["2022-11-30",6247.29,6247.29,6247.29,6247.29,0],["2022-12-01",5425.28,5589.68,5425.28,5589.68,11000],["2022-12-02",5343.08,5343.08,5343.08,5343.08,3500],["2022-12-05",5343.08,5343.08,5343.08,5343.08,0],["2022-12-06",5343.08,5343.08,5343.08,5343.08,0],["2022-12-07",5343.08,5343.08,5343.08,5343.08,0],["2022-12-08",5343.08,5343.08,5343.08,5343.08,0],["2022-12-09",5343.08,5343.08,5343.08,5343.08,0],["2022-12-12",5343.08,5343.08,5343.08,5343.08,4135],["2022-12-13",5343.08,5343.08,5343.08,5343.08,0],["2022-12-14",5343.08,5343.08,5343.08,5343.08,0],["2022-12-15",5425.28,5425.28,5425.28,5425.28,200],["2022-12-16",5425.28,5425.28,5425.28,5425.28,0],["2022-12-19",5425.28,5425.28,5425.28,5425.28,0],["2022-12-20",5425.28,5425.28,5425.28,5425.28,0],["2022-12-21",5425.28,5425.28,5425.28,5425.28,0],["2022-12-22",5425.28,5425.28,5425.28,5425.28,0],["2022-12-23",5425.28,5425.28,5425.28,5425.28,0],["2022-12-26",5425.28,5425.28,5425.28,5425.28,0],["2022-12-27",5425.28,5425.28,5425.28,5425.28,0],["2022-12-28",5425.28,5425.28,5425.28,5425.28,0],["2022-12-29",5425.28,5425.28,5425.28,5425.28,0],["2022-12-30",5425.28,5425.28,5425.28,5425.28,0],["2023-01-03",5343.08,5343.08,4849.87,4849.87,8000],["2023-01-04",4932.07,4932.07,4932.07,4932.07,0],["2023-01-05",4932.07,4932.07,4932.07,4932.07,0],["2023-01-06",4932.07,4932.07,4932.07,4932.07,0],["2023-01-09",4932.07,4932.07,4932.07,4932.07,0],["2023-01-10",4932.07,4932.07,4932.07,4932.07,0],["2023-01-11",4932.07,4932.07,4932.07,4932.07,0],["2023-01-12",4932.07,4932.07,4932.07,4932.07,0],["2023-01-13",4932.07,4932.07,4932.07,4932.07,0],["2023-01-16",4932.07,4932.07,4932.07,4932.07,0],["2023-01-17",4932.07,4932.07,4932.07,4932.07,0],["2023-01-18",4932.07,4932.07,4932.07,4932.07,0],["2023-01-19",4932.07,4932.07,4932.07,4932.07,0],["2023-01-27",4932.07,4932.07,4932.07,4932.07,0],["2023-01-30",4932.07,4932.07,4932.07,4932.07,0],["2023-01-31",4932.07,4932.07,4932.07,4932.07,0],["2023-02-01",4932.07,4932.07,4932.07,4932.07,0],["2023-02-02",4932.07,4932.07,4932.07,4932.07,0],["2023-02-03",4932.07,4932.07,4932.07,4932.07,0],["2023-02-06",4932.07,4932.07,4932.07,4932.07,0],["2023-02-07",4932.07,4932.07,4932.07,4932.07,0],["2023-02-08",5671.88,5671.88,5671.88,5671.88,100],["2023-02-09",6493.89,6493.89,6493.89,6493.89,300],["2023-02-10",7315.9,7398.11,7315.9,7315.9,2800],["2023-02-13",7315.9,7315.9,7315.9,7315.9,700],["2023-02-14",7315.9,7315.9,7315.9,7315.9,0],["2023-02-15",7315.9,7315.9,7315.9,7315.9,0],["2023-02-16",7315.9,7315.9,7315.9,7315.9,0],["2023-02-17",7315.9,7315.9,7315.9,7315.9,0],["2023-02-20",7315.9,7315.9,7315.9,7315.9,0],["2023-02-21",6329.49,7233.7,6247.29,7233.7,300],["2023-02-22",6576.09,6576.09,6576.09,6576.09,0],["2023-02-23",6576.09,6576.09,6576.09,6576.09,0],["2023-02-24",6000.69,6000.69,6000.69,6000.69,200],["2023-02-27",5507.48,5507.48,5507.48,5507.48,100],["2023-02-28",5507.48,5507.48,5507.48,5507.48,0],["2023-03-01",5507.48,5507.48,5507.48,5507.48,0],["2023-03-02",5507.48,5507.48,5507.48,5507.48,0],["2023-03-03",5507.48,5507.48,5507.48,5507.48,0],["2023-03-06",5507.48,5507.48,5507.48,5507.48,0],["2023-03-07",6329.49,6329.49,6329.49,6329.49,200],["2023-03-08",7151.5,7151.5,7151.5,7151.5,100],["2023-03-09",6082.89,6082.89,6082.89,6082.89,100],["2023-03-10",6082.89,6082.89,6082.89,6082.89,0],["2023-03-13",6082.89,6082.89,6082.89,6082.89,0],["2023-03-14",6329.49,6329.49,6329.49,6329.49,100],["2023-03-15",6329.49,6329.49,6329.49,6329.49,0],["2023-03-16",6329.49,6329.49,6329.49,6329.49,0],["2023-03-17",6329.49,6329.49,6329.49,6329.49,0],["2023-03-20",6329.49,6329.49,6329.49,6329.49,0],["2023-03-21",6329.49,6329.49,6329.49,6329.49,0],["2023-03-22",6329.49,6329.49,6329.49,6329.49,315000],["2023-03-23",6329.49,6329.49,6329.49,6329.49,0],["2023-03-24",6329.49,6329.49,6329.49,6329.49,0],["2023-03-27",6329.49,6329.49,6329.49,6329.49,0],["2023-03-28",6987.1,7233.7,6987.1,7233.7,300],["2023-03-29",7069.3,7069.3,7069.3,7069.3,0],["2023-03-30",7973.51,8055.71,7973.51,8055.71,1200],["2023-03-31",8959.93,8959.93,8959.93,8959.93,100],["2023-04-03",9617.54,9617.54,9617.54,9617.54,100],["2023-04-04",10439.55,10439.55,10439.55,10439.55,100],["2023-04-05",10439.55,10439.55,10439.55,10439.55,0],["2023-04-06",10439.55,10439.55,10439.55,10439.55,0],["2023-04-07",8877.73,12001.37,8877.73,12001.37,200],["2023-04-10",10439.55,10439.55,10439.55,10439.55,0],["2023-04-11",11919.17,11919.17,8877.73,8877.73,2700],["2023-04-12",10439.55,10439.55,10439.55,10439.55,100],["2023-04-13",10439.55,10439.55,10439.55,10439.55,0],["2023-04-14",10275.15,10275.15,10275.15,10275.15,500],["2023-04-17",10275.15,10275.15,10275.15,10275.15,0],["2023-04-18",10275.15,10275.15,10275.15,10275.15,0],["2023-04-19",10275.15,10275.15,10275.15,10275.15,100],["2023-04-20",8795.53,9781.94,8795.53,9781.94,500],["2023-04-21",8959.93,8959.93,8959.93,8959.93,0],["2023-04-24",8959.93,8959.93,8959.93,8959.93,0],["2023-04-25",7644.71,9206.53,7644.71,9206.53,500],["2023-04-26",8877.73,8877.73,8877.73,8877.73,0],["2023-04-27",8877.73,8877.73,8877.73,8877.73,0],["2023-04-28",8959.93,8959.93,8959.93,8959.93,200],["2023-05-04",8959.93,8959.93,8959.93,8959.93,0],["2023-05-05",8959.93,8959.93,8959.93,8959.93,0],["2023-05-08",8959.93,8959.93,8959.93,8959.93,0],["2023-05-09",10275.15,10275.15,10275.15,10275.15,100],["2023-05-10",10275.15,10275.15,10275.15,10275.15,0],["2023-05-11",11425.96,11425.96,11425.96,11425.96,1000],["2023-05-12",11425.96,11425.96,11425.96,11425.96,0],["2023-05-15",11425.96,11425.96,11425.96,11425.96,0],["2023-05-16",9781.94,9781.94,9781.94,9781.94,100],["2023-05-17",9781.94,9781.94,9781.94,9781.94,0],["2023-05-18",9781.94,9781.94,9781.94,9781.94,0],["2023-05-19",9781.94,9781.94,9781.94,9781.94,0],["2023-05-22",8384.52,8384.52,8384.52,8384.52,100],["2023-05-23",8384.52,8384.52,8384.52,8384.52,0],["2023-05-24",8384.52,8384.52,8384.52,8384.52,0],["2023-05-25",9617.54,9617.54,7233.7,7233.7,300],["2023-05-26",6987.1,6987.1,6987.1,6987.1,9500],["2023-05-29",6493.89,7891.31,6493.89,6904.9,500],["2023-05-30",6822.7,6822.7,6822.7,6822.7,0],["2023-05-31",7846.1,7846.1,6907.98,6907.98,300],["2023-06-01",7249.12,7249.12,7249.12,7249.12,200],["2023-06-02",7249.12,7249.12,7249.12,7249.12,0],["2023-06-05",6566.85,6566.85,6396.28,6396.28,500],["2023-06-06",7419.68,7419.68,7419.68,7419.68,100],["2023-06-07",7419.68,7419.68,7419.68,7419.68,0],["2023-06-08",8357.8,8357.8,8357.8,8357.8,100],["2023-06-09",9551.78,9551.78,7590.25,7590.25,1200],["2023-06-12",7334.4,7334.4,7334.4,7334.4,700],["2023-06-13",8357.8,8357.8,8357.8,8357.8,100],["2023-06-14",7249.12,7504.97,7249.12,7504.97,1800],["2023-06-15",7249.12,7249.12,7249.12,7249.12,0],["2023-06-16",7249.12,7249.12,7249.12,7249.12,0],["2023-06-19",8272.52,8272.52,8272.52,8272.52,272755],["2023-06-20",8272.52,8272.52,8272.52,8272.52,0],["2023-06-21",9125.36,9125.36,9125.36,9125.36,100],["2023-06-22",9125.36,9125.36,9125.36,9125.36,100],["2023-06-23",9125.36,9125.36,9125.36,9125.36,0],["2023-06-26",9125.36,9125.36,9125.36,9125.36,0],["2023-06-27",8954.79,8954.79,8954.79,8954.79,100],["2023-06-28",8954.79,8954.79,8954.79,8954.79,0],["2023-06-29",7760.82,7760.82,7760.82,7760.82,100],["2023-06-30",7760.82,7760.82,7760.82,7760.82,0],["2023-07-03",7760.82,8528.37,7760.82,8528.37,200],["2023-07-04",9295.92,9295.92,9295.92,9295.92,100],["2023-07-05",9295.92,9295.92,9295.92,9295.92,0],["2023-07-06",9295.92,9295.92,9295.92,9295.92,0],["2023-07-07",10148.76,10148.76,10148.76,10148.76,100],["2023-07-10",10148.76,10148.76,10148.76,10148.76,0],["2023-07-11",11001.6,11001.6,11001.6,11001.6,100],["2023-07-12",9381.21,9381.21,9381.21,9381.21,100],["2023-07-13",10063.48,10063.48,8016.67,8016.67,1200],["2023-07-14",9381.21,9381.21,8187.24,8187.24,300],["2023-07-17",7419.68,7419.68,7419.68,7419.68,900],["2023-07-18",8443.09,8528.37,8443.09,8528.37,400],["2023-07-19",7675.53,8869.51,7675.53,8869.51,400],["2023-07-20",9722.34,9722.34,9722.34,9722.34,200],["2023-07-21",11086.88,11086.88,11086.88,11086.88,100],["2023-07-24",11086.88,11086.88,11086.88,11086.88,0],["2023-07-25",11086.88,11086.88,11086.88,11086.88,0],["2023-07-26",11086.88,11086.88,11086.88,11086.88,0],["2023-07-27",11086.88,11086.88,11086.88,11086.88,0],["2023-07-28",11001.6,11001.6,11001.6,11001.6,100],["2023-07-31",11001.6,11001.6,11001.6,11001.6,0],["2023-08-01",12536.71,12536.71,11001.6,12536.71,400],["2023-08-02",12195.57,12195.57,12195.57,12195.57,0],["2023-08-03",12195.57,12195.57,12195.57,12195.57,0],["2023-08-04",12195.57,12195.57,12195.57,12195.57,0],["2023-08-07",12195.57,12195.57,12195.57,12195.57,0],["2023-08-08",12195.57,12195.57,12195.57,12195.57,0],["2023-08-09",10404.61,10404.61,10404.61,10404.61,100],["2023-08-10",10404.61,10404.61,10404.61,10404.61,0],["2023-08-11",10404.61,10404.61,10404.61,10404.61,0],["2023-08-14",10404.61,10404.61,10404.61,10404.61,0],["2023-08-15",10404.61,10404.61,10404.61,10404.61,0],["2023-08-16",10404.61,10404.61,10404.61,10404.61,272455],["2023-08-17",10404.61,10404.61,10404.61,10404.61,0],["2023-08-18",10404.61,10404.61,10404.61,10404.61,0],["2023-08-21",10404.61,10404.61,10404.61,10404.61,0],["2023-08-22",10063.48,11854.44,9807.63,9807.63,1100],["2023-08-23",9551.78,9551.78,9381.21,9381.21,1100],["2023-08-24",10660.46,10660.46,8101.95,8101.95,1500],["2023-08-25",9466.49,9466.49,7675.53,7675.53,1100],["2023-08-28",9295.92,9295.92,9295.92,9295.92,3133],["2023-08-29",10575.18,10575.18,10575.18,10575.18,100],["2023-08-30",11854.44,11854.44,10575.18,10575.18,300],["2023-08-31",12451.42,12451.42,12451.42,12451.42,100],["2023-09-05",10660.46,13986.53,10660.46,11939.72,5300],["2023-09-06",11001.6,12792.56,11001.6,11086.88,4800],["2023-09-07",13474.83,14498.23,13218.98,13304.26,9900],["2023-09-08",13986.53,14242.38,11939.72,12792.56,2300],["2023-09-11",12963.12,13048.41,12963.12,13048.41,300],["2023-09-12",13048.41,13048.41,13048.41,13048.41,0],["2023-09-13",13048.41,13048.41,13048.41,13048.41,0],["2023-09-14",13048.41,13048.41,13048.41,13048.41,0],["2023-09-15",13218.98,13218.98,13218.98,13218.98,900],["2023-09-18",13218.98,13218.98,13218.98,13218.98,0],["2023-09-19",11428.02,11428.02,11428.02,11428.02,100],["2023-09-20",9807.63,9807.63,9722.34,9722.34,700],["2023-09-21",9722.34,11172.17,8357.8,11172.17,1400],["2023-09-22",9637.06,9637.06,9637.06,9637.06,0],["2023-09-25",10916.32,10916.32,10916.32,10916.32,200],["2023-09-26",9295.92,9295.92,9295.92,9295.92,100],["2023-09-27",7931.39,10575.18,7931.39,10575.18,200],["2023-09-28",9381.21,9381.21,9381.21,9381.21,100],["2023-09-29",9381.21,9381.21,9381.21,9381.21,0],["2023-10-02",9381.21,9381.21,9381.21,9381.21,0],["2023-10-03",9381.21,9381.21,9381.21,9381.21,0],["2023-10-04",10660.46,10660.46,10660.46,10660.46,100],["2023-10-05",11342.73,11342.73,11342.73,11342.73,100],["2023-10-06",11342.73,11342.73,11342.73,11342.73,0],["2023-10-09",12707.27,12707.27,12707.27,12707.27,100],["2023-10-10",12707.27,12707.27,12707.27,12707.27,0],["2023-10-11",10831.03,12792.56,10831.03,12792.56,2100],["2023-10-12",13218.98,13218.98,13218.98,13218.98,100],["2023-10-13",14412.95,14412.95,13218.98,14242.38,2100],["2023-10-16",11769.15,11769.15,11769.15,11769.15,600],["2023-10-17",11769.15,11769.15,11769.15,11769.15,0],["2023-10-18",10063.48,10063.48,10063.48,10063.48,600],["2023-10-19",10063.48,10063.48,10063.48,10063.48,300],["2023-10-20",10063.48,10063.48,10063.48,10063.48,100],["2023-10-23",10063.48,10063.48,10063.48,10063.48,0],["2023-10-24",9892.91,9892.91,9892.91,9892.91,100],["2023-10-25",9892.91,9892.91,9892.91,9892.91,0],["2023-10-26",9892.91,9892.91,9892.91,9892.91,200],["2023-10-27",9381.21,9381.21,9381.21,9381.21,200],["2023-10-30",9381.21,9381.21,9381.21,9381.21,0],["2023-10-31",8101.95,8101.95,8016.67,8016.67,500],["2023-11-01",8016.67,8016.67,8016.67,8016.67,0],["2023-11-02",8016.67,8016.67,8016.67,8016.67,0],["2023-11-03",7249.12,7249.12,7249.12,7249.12,7239],["2023-11-06",7249.12,7249.12,7249.12,7249.12,900],["2023-11-07",6907.98,6907.98,6907.98,6907.98,400],["2023-11-08",6907.98,6907.98,6907.98,6907.98,0],["2023-11-09",6907.98,6907.98,6907.98,6907.98,0],["2023-11-10",6907.98,6907.98,6907.98,6907.98,0],["2023-11-13",6907.98,6907.98,6907.98,6907.98,0],["2023-11-14",6907.98,6907.98,6907.98,6907.98,0],["2023-11-15",6907.98,6907.98,6907.98,6907.98,0],["2023-11-16",6907.98,6907.98,6907.98,6907.98,0],["2023-11-17",7931.39,7931.39,7931.39,7931.39,100],["2023-11-20",7931.39,7931.39,7931.39,7931.39,0],["2023-11-21",7931.39,7931.39,7931.39,7931.39,0],["2023-11-22",7931.39,7931.39,7931.39,7931.39,0],["2023-11-23",7931.39,7931.39,7931.39,7931.39,0],["2023-11-24",7931.39,7931.39,7931.39,7931.39,0],["2023-11-27",7931.39,7931.39,7931.39,7931.39,0],["2023-11-28",7931.39,7931.39,7931.39,7931.39,0],["2023-11-29",9040.07,9040.07,6993.26,6993.26,7600],["2023-11-30",8016.67,8016.67,6055.14,6055.14,12900],["2023-12-01",6566.85,7504.97,6140.43,6566.85,6200],["2023-12-04",6566.85,6566.85,6225.71,6225.71,1400],["2023-12-05",7334.4,7334.4,7334.4,7334.4,800],["2023-12-06",7334.4,7334.4,7334.4,7334.4,350500],["2023-12-07",7334.4,7334.4,7334.4,7334.4,0],["2023-12-08",7334.4,7334.4,7334.4,7334.4,0],["2023-12-11",7334.4,7334.4,7334.4,7334.4,100],["2023-12-12",7334.4,7334.4,7334.4,7334.4,100],["2023-12-13",8357.8,8357.8,8357.8,8357.8,100],["2023-12-14",8357.8,8357.8,8357.8,8357.8,0],["2023-12-15",8357.8,8357.8,8357.8,8357.8,0],["2023-12-18",9295.92,9295.92,9295.92,9295.92,100],["2023-12-19",9295.92,9295.92,9295.92,9295.92,0],["2023-12-20",9295.92,9295.92,9295.92,9295.92,0],["2023-12-21",8016.67,8016.67,8016.67,8016.67,200],["2023-12-22",8016.67,8016.67,8016.67,8016.67,0],["2023-12-25",8016.67,8016.67,8016.67,8016.67,0],["2023-12-26",8016.67,8016.67,8016.67,8016.67,0],["2023-12-27",8016.67,8016.67,8016.67,8016.67,0],["2023-12-28",8016.67,8016.67,8016.67,8016.67,0],["2023-12-29",7078.55,7249.12,6993.26,7249.12,1600],["2024-01-02",7078.55,7078.55,7078.55,7078.55,0],["2024-01-03",7078.55,7078.55,7078.55,7078.55,0],["2024-01-04",7078.55,7078.55,7078.55,7078.55,0],["2024-01-05",7078.55,7078.55,7078.55,7078.55,0],["2024-01-08",7078.55,7078.55,7078.55,7078.55,0],["2024-01-09",8016.67,8016.67,8016.67,8016.67,100],["2024-01-10",7078.55,7590.25,7078.55,7504.97,2100],["2024-01-11",7249.12,7249.12,7249.12,7249.12,500],["2024-01-12",8016.67,8016.67,8016.67,8016.67,1100],["2024-01-15",8016.67,8016.67,8016.67,8016.67,0],["2024-01-16",7249.12,7249.12,7249.12,7249.12,100],["2024-01-17",7249.12,7249.12,7249.12,7249.12,0],["2024-01-18",7249.12,7249.12,7249.12,7249.12,500],["2024-01-19",7334.4,7334.4,7249.12,7249.12,200],["2024-01-22",6993.26,6993.26,6822.7,6822.7,900],["2024-01-23",6907.98,6907.98,6907.98,6907.98,0],["2024-01-24",6907.98,6907.98,6907.98,6907.98,0],["2024-01-25",6822.7,6822.7,6481.56,6481.56,800],["2024-01-26",7504.97,7504.97,7504.97,7504.97,200],["2024-01-29",6822.7,6822.7,6822.7,6822.7,100],["2024-01-30",6822.7,6822.7,6822.7,6822.7,0],["2024-01-31",7675.53,7675.53,7675.53,7675.53,100],["2024-02-01",7675.53,7675.53,7675.53,7675.53,0],["2024-02-02",7675.53,7675.53,7675.53,7675.53,0],["2024-02-05",7590.25,7590.25,7590.25,7590.25,100],["2024-02-06",7590.25,7590.25,7590.25,7590.25,0],["2024-02-07",7590.25,7590.25,7590.25,7590.25,100],["2024-02-15",7163.83,7163.83,6822.7,6822.7,4000],["2024-02-16",6993.26,6993.26,6993.26,6993.26,0],["2024-02-19",6993.26,6993.26,6993.26,6993.26,0],["2024-02-20",7249.12,7249.12,7249.12,7249.12,1200],["2024-02-21",7249.12,7249.12,7249.12,7249.12,0],["2024-02-22",6993.26,6993.26,6993.26,6993.26,3900],["2024-02-23",6993.26,6993.26,6993.26,6993.26,300],["2024-02-26",6993.26,6993.26,6993.26,6993.26,0],["2024-02-27",6993.26,6993.26,6993.26,6993.26,0],["2024-02-28",6822.7,6822.7,6822.7,6822.7,300],["2024-02-29",6822.7,6822.7,6822.7,6822.7,0],["2024-03-01",6822.7,6822.7,6822.7,6822.7,0],["2024-03-04",6822.7,6822.7,6822.7,6822.7,0],["2024-03-05",6822.7,6822.7,6822.7,6822.7,0],["2024-03-06",6822.7,6822.7,6822.7,6822.7,0],["2024-03-07",6822.7,6822.7,6822.7,6822.7,0],["2024-03-08",6822.7,6822.7,6822.7,6822.7,0],["2024-03-11",6822.7,6822.7,6822.7,6822.7,0],["2024-03-12",6822.7,6822.7,6822.7,6822.7,0],["2024-03-13",6822.7,6822.7,6822.7,6822.7,0],["2024-03-14",6822.7,6822.7,6822.7,6822.7,0],["2024-03-15",6822.7,6822.7,6822.7,6822.7,0],["2024-03-18",6822.7,6822.7,6822.7,6822.7,0],["2024-03-19",6822.7,6822.7,6822.7,6822.7,0],["2024-03-20",6822.7,6822.7,6822.7,6822.7,0],["2024-03-21",6822.7,6822.7,6822.7,6822.7,0],["2024-03-22",6907.98,6907.98,6907.98,6907.98,800],["2024-03-25",6907.98,6907.98,6907.98,6907.98,0],["2024-03-26",6907.98,6907.98,6907.98,6907.98,0],["2024-03-27",7675.53,7675.53,7675.53,7675.53,100],["2024-03-28",7675.53,7675.53,7675.53,7675.53,0],["2024-03-29",6652.13,6652.13,6652.13,6652.13,3000],["2024-04-01",6566.85,6566.85,6566.85,6566.85,300],["2024-04-02",6566.85,6566.85,6566.85,6566.85,0],["2024-04-03",6566.85,6566.85,6566.85,6566.85,0],["2024-04-04",6566.85,6566.85,6566.85,6566.85,0],["2024-04-05",6566.85,6566.85,6566.85,6566.85,0],["2024-04-08",6566.85,6566.85,6566.85,6566.85,0],["2024-04-09",6566.85,6566.85,6566.85,6566.85,0],["2024-04-10",6566.85,6566.85,6566.85,6566.85,0],["2024-04-11",7419.68,7504.97,7419.68,7504.97,1000],["2024-04-12",6481.56,6481.56,6481.56,6481.56,10300],["2024-04-15",6055.14,6055.14,6055.14,6055.14,5000],["2024-04-16",6907.98,6907.98,6907.98,6907.98,2105],["2024-04-17",6396.28,6396.28,6396.28,6396.28,2700],["2024-04-19",7334.4,7334.4,7334.4,7334.4,200],["2024-04-22",8357.8,8357.8,8357.8,8357.8,572],["2024-04-23",9551.78,9551.78,7249.12,7249.12,890],["2024-04-24",8443.09,8443.09,8443.09,8443.09,0],["2024-04-25",8443.09,8443.09,8443.09,8443.09,0],["2024-04-26",7249.12,7249.12,7249.12,7249.12,100],["2024-05-02",6396.28,6396.28,6396.28,6396.28,100],["2024-05-03",7334.4,7334.4,6396.28,6396.28,300],["2024-05-06",6993.26,6993.26,6993.26,6993.26,0],["2024-05-07",7760.82,7760.82,7760.82,7760.82,800],["2024-05-08",6737.41,6737.41,6737.41,6737.41,600],["2024-05-09",6737.41,6737.41,6737.41,6737.41,0],["2024-05-10",6737.41,6737.41,6737.41,6737.41,0],["2024-05-13",6737.41,6737.41,6737.41,6737.41,0],["2024-05-14",6737.41,6737.41,6737.41,6737.41,0],["2024-05-15",6737.41,6737.41,6737.41,6737.41,0],["2024-05-16",6737.41,6737.41,6737.41,6737.41,0],["2024-05-17",6737.41,6737.41,6737.41,6737.41,0],["2024-05-20",6737.41,6737.41,6737.41,6737.41,0],["2024-05-21",6737.41,6737.41,6737.41,6737.41,0],["2024-05-22",6737.41,6737.41,6737.41,6737.41,0],["2024-05-23",6737.41,6737.41,6737.41,6737.41,0],["2024-05-24",6737.41,6737.41,6737.41,6737.41,0],["2024-05-27",6907.98,6907.98,6822.7,6822.7,200],["2024-05-28",6993.26,6993.26,6993.26,6993.26,100],["2024-05-29",6993.26,6993.26,6993.26,6993.26,0],["2024-05-30",6993.26,6993.26,6993.26,6993.26,0],["2024-05-31",6993.26,6993.26,6993.26,6993.26,0],["2024-06-03",6993.26,6993.26,6993.26,6993.26,0],["2024-06-04",6993.26,6993.26,6993.26,6993.26,0],["2024-06-05",6993.26,6993.26,6993.26,6993.26,0],["2024-06-06",6993.26,6993.26,6993.26,6993.26,0],["2024-06-07",6993.26,6993.26,6993.26,6993.26,0],["2024-06-10",6993.26,6993.26,6993.26,6993.26,0],["2024-06-11",6993.26,6993.26,6993.26,6993.26,0],["2024-06-12",6993.26,6993.26,6993.26,6993.26,0],["2024-06-13",6993.26,6993.26,6993.26,6993.26,0],["2024-06-14",6993.26,6993.26,6993.26,6993.26,0],["2024-06-17",6993.26,6993.26,6993.26,6993.26,0],["2024-06-18",6993.26,6993.26,6993.26,6993.26,0],["2024-06-19",6993.26,6993.26,6993.26,6993.26,0],["2024-06-20",6993.26,6993.26,6993.26,6993.26,0],["2024-06-21",7878.49,7878.49,7878.49,7878.49,300],["2024-06-24",7878.49,7878.49,7878.49,7878.49,0],["2024-06-25",7878.49,7878.49,7878.49,7878.49,0],["2024-06-26",7878.49,7878.49,7878.49,7878.49,0],["2024-06-27",8586.67,8586.67,8586.67,8586.67,1000],["2024-06-28",8586.67,8586.67,8586.67,8586.67,0],["2024-07-01",8586.67,8586.67,8586.67,8586.67,0],["2024-07-02",8586.67,8586.67,8586.67,8586.67,0],["2024-07-03",8409.62,8409.62,8409.62,8409.62,200],["2024-07-04",7435.88,7435.88,7435.88,7435.88,100],["2024-07-05",7435.88,7435.88,7435.88,7435.88,0],["2024-07-08",7435.88,7435.88,7435.88,7435.88,0],["2024-07-09",7435.88,7435.88,7435.88,7435.88,0],["2024-07-10",7435.88,7435.88,7435.88,7435.88,0],["2024-07-11",7435.88,7435.88,7435.88,7435.88,0],["2024-07-12",7435.88,7435.88,7435.88,7435.88,0],["2024-07-15",7435.88,7435.88,7435.88,7435.88,0],["2024-07-16",7435.88,7435.88,7435.88,7435.88,0],["2024-07-17",7435.88,7435.88,7435.88,7435.88,0],["2024-07-18",7435.88,7435.88,7435.88,7435.88,0],["2024-07-19",7435.88,7435.88,7435.88,7435.88,0],["2024-07-22",7435.88,7435.88,7435.88,7435.88,0],["2024-07-23",7435.88,7435.88,7435.88,7435.88,0],["2024-07-24",7435.88,7435.88,7435.88,7435.88,0],["2024-07-25",7701.44,7701.44,7701.44,7701.44,100],["2024-07-26",7701.44,7701.44,7701.44,7701.44,0],["2024-07-29",7701.44,7701.44,7701.44,7701.44,0],["2024-07-30",7701.44,7701.44,7701.44,7701.44,0],["2024-07-31",7701.44,7701.44,7701.44,7701.44,0],["2024-08-01",7701.44,7701.44,7701.44,7701.44,0],["2024-08-02",7701.44,7701.44,7701.44,7701.44,0],["2024-08-05",7701.44,7701.44,7701.44,7701.44,0],["2024-08-06",7701.44,7701.44,7701.44,7701.44,0],["2024-08-07",7701.44,7701.44,7701.44,7701.44,0],["2024-08-08",7701.44,7701.44,7701.44,7701.44,0],["2024-08-09",7701.44,7701.44,7701.44,7701.44,0],["2024-08-12",7701.44,7701.44,7701.44,7701.44,0],["2024-08-13",7701.44,7701.44,7701.44,7701.44,0],["2024-08-14",7701.44,7701.44,7701.44,7701.44,0],["2024-08-15",6639.18,6639.18,6639.18,6639.18,100],["2024-08-16",6373.61,6373.61,6373.61,6373.61,400],["2024-08-19",6373.61,6373.61,6373.61,6373.61,0],["2024-08-20",7258.83,7258.83,7258.83,7258.83,300],["2024-08-21",7258.83,7258.83,7258.83,7258.83,0],["2024-08-22",7258.83,7258.83,7258.83,7258.83,0],["2024-08-23",7258.83,7258.83,7258.83,7258.83,0],["2024-08-26",7258.83,7258.83,7258.83,7258.83,0],["2024-08-27",7258.83,7258.83,7258.83,7258.83,0],["2024-08-28",7258.83,7258.83,7258.83,7258.83,0],["2024-08-29",7258.83,7258.83,7258.83,7258.83,0],["2024-08-30",7258.83,7258.83,7258.83,7258.83,0],["2024-09-04",7258.83,7258.83,7258.83,7258.83,0],["2024-09-05",7258.83,7258.83,7258.83,7258.83,0],["2024-09-06",7258.83,7258.83,7258.83,7258.83,0],["2024-09-09",7258.83,7258.83,7258.83,7258.83,0],["2024-09-10",7258.83,7258.83,7258.83,7258.83,0],["2024-09-11",7258.83,7258.83,7258.83,7258.83,0],["2024-09-12",7170.31,7170.31,7170.31,7170.31,100],["2024-09-13",7170.31,7170.31,7170.31,7170.31,0],["2024-09-16",7170.31,7170.31,7170.31,7170.31,0],["2024-09-17",7170.31,7170.31,7170.31,7170.31,0],["2024-09-18",7170.31,7170.31,7170.31,7170.31,0],["2024-09-19",7170.31,7170.31,7170.31,7170.31,0],["2024-09-20",7170.31,7170.31,7170.31,7170.31,0],["2024-09-23",7170.31,7170.31,7170.31,7170.31,0],["2024-09-24",7170.31,7170.31,7170.31,7170.31,100],["2024-09-25",7170.31,7170.31,7170.31,7170.31,0],["2024-09-26",7170.31,7170.31,7170.31,7170.31,0],["2024-09-27",7170.31,7170.31,7170.31,7170.31,0],["2024-09-30",7170.31,7170.31,7170.31,7170.31,0],["2024-10-01",7170.31,7170.31,7170.31,7170.31,0],["2024-10-02",7170.31,7170.31,7170.31,7170.31,0],["2024-10-03",7170.31,7170.31,7170.31,7170.31,0],["2024-10-04",7170.31,7170.31,7170.31,7170.31,0],["2024-10-07",7170.31,7170.31,7170.31,7170.31,0],["2024-10-08",7170.31,7170.31,7170.31,7170.31,0],["2024-10-09",7170.31,7170.31,7170.31,7170.31,0],["2024-10-10",7170.31,7170.31,7170.31,7170.31,0],["2024-10-11",7170.31,7170.31,7170.31,7170.31,0],["2024-10-14",7170.31,7170.31,7170.31,7170.31,0],["2024-10-15",7170.31,7170.31,7170.31,7170.31,0],["2024-10-16",7170.31,7170.31,7170.31,7170.31,0],["2024-10-17",7170.31,7170.31,7170.31,7170.31,0],["2024-10-18",7170.31,7170.31,7170.31,7170.31,0],["2024-10-21",7170.31,7170.31,7170.31,7170.31,0],["2024-10-22",7170.31,7170.31,7170.31,7170.31,0],["2024-10-23",7170.31,7170.31,7170.31,7170.31,0],["2024-10-24",7170.31,7170.31,7170.31,7170.31,0],["2024-10-25",6816.22,6816.22,6816.22,6816.22,100],["2024-10-28",7435.88,7435.88,7435.88,7435.88,100],["2024-10-29",7435.88,7435.88,7435.88,7435.88,500],["2024-10-30",7435.88,7435.88,7435.88,7435.88,0],["2024-10-31",7435.88,7435.88,7435.88,7435.88,100],["2024-11-01",7435.88,7435.88,7435.88,7435.88,0],["2024-11-04",6639.18,6639.18,6639.18,6639.18,100],["2024-11-05",6639.18,6639.18,6639.18,6639.18,0],["2024-11-06",6816.22,6816.22,6816.22,6816.22,100],["2024-11-07",6816.22,6816.22,6816.22,6816.22,0],["2024-11-08",6816.22,6816.22,6816.22,6816.22,0],["2024-11-11",6816.22,6816.22,6816.22,6816.22,0],["2024-11-12",6816.22,6816.22,6816.22,6816.22,0],["2024-11-13",6816.22,6816.22,6816.22,6816.22,0],["2024-11-14",6816.22,6816.22,6816.22,6816.22,0],["2024-11-15",6816.22,6816.22,6816.22,6816.22,0],["2024-11-18",6993.26,6993.26,6993.26,6993.26,100],["2024-11-19",6993.26,6993.26,6993.26,6993.26,0],["2024-11-20",6993.26,6993.26,6993.26,6993.26,0],["2024-11-21",6993.26,6993.26,6993.26,6993.26,0],["2024-11-22",6993.26,6993.26,6993.26,6993.26,0],["2024-11-25",6993.26,6993.26,6993.26,6993.26,0],["2024-11-26",6993.26,6993.26,6993.26,6993.26,0],["2024-11-27",6727.7,6727.7,6639.18,6639.18,700],["2024-11-28",6727.7,6727.7,6727.7,6727.7,100],["2024-11-29",7258.83,7258.83,6727.7,6727.7,200],["2024-12-02",6993.26,6993.26,6993.26,6993.26,0],["2024-12-03",6993.26,6993.26,6993.26,6993.26,0],["2024-12-04",6639.18,6639.18,6639.18,6639.18,100],["2024-12-05",6727.7,6727.7,6727.7,6727.7,100],["2024-12-06",6727.7,6727.7,6727.7,6727.7,0],["2024-12-09",6639.18,6727.7,6639.18,6727.7,1900],["2024-12-10",6727.7,6727.7,6727.7,6727.7,100],["2024-12-11",6727.7,6727.7,6727.7,6727.7,700],["2024-12-12",6727.7,6727.7,6727.7,6727.7,0],["2024-12-13",6727.7,6727.7,6727.7,6727.7,0],["2024-12-16",6727.7,6727.7,6727.7,6727.7,0],["2024-12-17",6727.7,6727.7,6727.7,6727.7,0],["2024-12-18",6727.7,6727.7,6727.7,6727.7,0],["2024-12-19",6727.7,6727.7,6727.7,6727.7,0],["2024-12-20",6727.7,6727.7,6727.7,6727.7,0],["2024-12-23",6727.7,6727.7,6727.7,6727.7,0],["2024-12-24",6727.7,6727.7,6639.18,6639.18,300],["2024-12-25",6639.18,6639.18,6639.18,6639.18,0],["2024-12-26",6639.18,6639.18,6639.18,6639.18,0],["2024-12-27",6639.18,6639.18,6639.18,6639.18,0],["2024-12-30",6639.18,6639.18,6639.18,6639.18,0],["2024-12-31",6639.18,6639.18,6639.18,6639.18,0],["2025-01-02",6639.18,6639.18,6639.18,6639.18,0],["2025-01-03",6639.18,6639.18,6639.18,6639.18,0],["2025-01-06",6639.18,6639.18,6639.18,6639.18,100],["2025-01-07",6639.18,6639.18,6639.18,6639.18,0],["2025-01-08",6639.18,6639.18,6639.18,6639.18,200],["2025-01-09",6639.18,6639.18,6639.18,6639.18,300],["2025-01-10",6639.18,6639.18,6639.18,6639.18,0],["2025-01-13",6639.18,6639.18,6639.18,6639.18,500],["2025-01-14",6639.18,6639.18,6639.18,6639.18,0],["2025-01-15",6639.18,6639.18,6639.18,6639.18,0],["2025-01-16",6727.7,6727.7,6727.7,6727.7,500],["2025-01-17",6727.7,6727.7,6727.7,6727.7,0],["2025-01-20",6727.7,6727.7,6727.7,6727.7,0],["2025-01-21",6904.74,6904.74,6904.74,6904.74,300],["2025-01-22",6904.74,6904.74,6904.74,6904.74,0],["2025-01-23",6816.22,6816.22,6816.22,6816.22,100],["2025-01-24",6816.22,6816.22,6816.22,6816.22,0],["2025-02-03",6816.22,6816.22,6816.22,6816.22,0],["2025-02-04",6816.22,6816.22,6816.22,6816.22,0],["2025-02-05",6816.22,6816.22,6816.22,6816.22,0],["2025-02-06",6816.22,6816.22,6816.22,6816.22,0],["2025-02-07",6816.22,6816.22,6816.22,6816.22,0],["2025-02-10",6816.22,6816.22,6816.22,6816.22,0],["2025-02-11",6816.22,6816.22,6816.22,6816.22,0],["2025-02-12",6816.22,6816.22,6816.22,6816.22,0],["2025-02-13",6816.22,6816.22,6816.22,6816.22,0],["2025-02-14",6816.22,6816.22,6816.22,6816.22,0],["2025-02-17",7081.79,7081.79,7081.79,7081.79,200],["2025-02-18",7081.79,7081.79,7081.79,7081.79,0],["2025-02-19",7081.79,7081.79,7081.79,7081.79,0],["2025-02-20",7081.79,7081.79,7081.79,7081.79,0],["2025-02-21",7081.79,7081.79,7081.79,7081.79,0],["2025-02-24",7081.79,7081.79,7081.79,7081.79,0],["2025-02-25",7081.79,7081.79,7081.79,7081.79,0],["2025-02-26",7081.79,7081.79,7081.79,7081.79,0],["2025-02-27",7081.79,7081.79,7081.79,7081.79,0],["2025-02-28",7081.79,7081.79,7081.79,7081.79,0],["2025-03-03",7081.79,7081.79,7081.79,7081.79,0],["2025-03-04",8144.05,8144.05,8144.05,8144.05,300],["2025-03-05",8144.05,8144.05,8144.05,8144.05,0],["2025-03-06",8144.05,8144.05,8144.05,8144.05,0],["2025-03-07",6993.26,7081.79,6993.26,7081.79,960],["2025-03-10",7081.79,7081.79,6727.7,6727.7,300],["2025-03-11",6816.22,6816.22,6816.22,6816.22,0],["2025-03-12",6816.22,6816.22,6816.22,6816.22,0],["2025-03-13",6816.22,6816.22,6816.22,6816.22,0],["2025-03-14",6816.22,6816.22,6816.22,6816.22,0],["2025-03-17",6816.22,6816.22,6816.22,6816.22,0],["2025-03-18",6816.22,6816.22,6816.22,6816.22,100],["2025-03-19",6639.18,6639.18,6639.18,6639.18,700],["2025-03-20",7524.4,7524.4,5753.95,5753.95,1500],["2025-03-21",6639.18,6639.18,6639.18,6639.18,0],["2025-03-24",6639.18,6639.18,6639.18,6639.18,0],["2025-03-25",6639.18,6639.18,6639.18,6639.18,0],["2025-03-26",6639.18,6639.18,6639.18,6639.18,0],["2025-03-27",6639.18,6639.18,6639.18,6639.18,0],["2025-03-28",6639.18,6639.18,6639.18,6639.18,0],["2025-03-31",6639.18,6639.18,6639.18,6639.18,0],["2025-04-01",6639.18,6639.18,6639.18,6639.18,0],["2025-04-02",7347.35,7435.88,7347.35,7435.88,400],["2025-04-03",6639.18,6639.18,6639.18,6639.18,300],["2025-04-04",6639.18,6639.18,6639.18,6639.18,0],["2025-04-08",6639.18,6639.18,6639.18,6639.18,0],["2025-04-09",6639.18,6639.18,6639.18,6639.18,0],["2025-04-10",6639.18,6639.18,6639.18,6639.18,0],["2025-04-11",6639.18,6639.18,6639.18,6639.18,0],["2025-04-14",6639.18,6639.18,6639.18,6639.18,0],["2025-04-15",6639.18,6639.18,6639.18,6639.18,0],["2025-04-16",6639.18,6639.18,6639.18,6639.18,0],["2025-04-17",6639.18,6639.18,6639.18,6639.18,0],["2025-04-18",6639.18,6639.18,6639.18,6639.18,0],["2025-04-21",6639.18,6639.18,6639.18,6639.18,0],["2025-04-22",6639.18,6639.18,6639.18,6639.18,0],["2025-04-23",6639.18,6639.18,6639.18,6639.18,0],["2025-04-24",7612.92,7612.92,7612.92,7612.92,200],["2025-04-25",7612.92,7612.92,7612.92,7612.92,0],["2025-04-28",7612.92,7612.92,7612.92,7612.92,0],["2025-04-29",8675.19,8675.19,8409.62,8409.62,700],["2025-05-05",8586.67,8586.67,8586.67,8586.67,0],["2025-05-06",8586.67,8586.67,8586.67,8586.67,0],["2025-05-07",8586.67,8586.67,8586.67,8586.67,0],["2025-05-08",8586.67,8586.67,8586.67,8586.67,0],["2025-05-09",8586.67,8586.67,8586.67,8586.67,0],["2025-05-12",9053.33,9053.33,9053.33,9053.33,100],["2025-05-13",7933.33,7933.33,7933.33,7933.33,200],["2025-05-14",7933.33,7933.33,7933.33,7933.33,0],["2025-05-15",7933.33,7933.33,7933.33,7933.33,0],["2025-05-16",7653.33,7653.33,7000.0,7000.0,200],["2025-05-19",7373.33,7373.33,7373.33,7373.33,0],["2025-05-20",7373.33,7373.33,7373.33,7373.33,0],["2025-05-21",7373.33,7373.33,7373.33,7373.33,0],["2025-05-22",7933.33,7933.33,7933.33,7933.33,100],["2025-05-23",7933.33,7933.33,7933.33,7933.33,400],["2025-05-26",7933.33,7933.33,7933.33,7933.33,0],["2025-05-27",7933.33,7933.33,7933.33,7933.33,0],["2025-05-28",7933.33,7933.33,7933.33,7933.33,0],["2025-05-29",7653.33,7653.33,7653.33,7653.33,100],["2025-05-30",7653.33,7653.33,7653.33,7653.33,0],["2025-06-02",7653.33,7653.33,7653.33,7653.33,0],["2025-06-03",7186.67,7186.67,7093.33,7093.33,200],["2025-06-04",7280.0,7280.0,7280.0,7280.0,100],["2025-06-05",7280.0,7280.0,7280.0,7280.0,0],["2025-06-06",7280.0,7280.0,7280.0,7280.0,0],["2025-06-09",7280.0,7280.0,7280.0,7280.0,0],["2025-06-10",7280.0,7280.0,7280.0,7280.0,0],["2025-06-11",7466.67,7466.67,7466.67,7466.67,200],["2025-06-12",7466.67,7466.67,7466.67,7466.67,100],["2025-06-13",7466.67,7466.67,7466.67,7466.67,0],["2025-06-16",7466.67,7466.67,7466.67,7466.67,200],["2025-06-17",7466.67,7466.67,7466.67,7466.67,0],["2025-06-18",7466.67,7466.67,7466.67,7466.67,0],["2025-06-19",7466.67,7466.67,7466.67,7466.67,0],["2025-06-20",7466.67,7466.67,7466.67,7466.67,0],["2025-06-23",7466.67,7466.67,7466.67,7466.67,2060],["2025-06-24",7466.67,7466.67,7466.67,7466.67,0],["2025-06-25",7466.67,7466.67,7466.67,7466.67,0],["2025-06-26",7466.67,7466.67,7466.67,7466.67,100],["2025-06-27",7466.67,7466.67,7466.67,7466.67,100],["2025-06-30",7466.67,7466.67,7466.67,7466.67,0],["2025-07-01",7466.67,7466.67,7466.67,7466.67,0],["2025-07-02",7466.67,7466.67,7466.67,7466.67,0],["2025-07-03",7466.67,7466.67,7466.67,7466.67,0],["2025-07-04",7466.67,7466.67,7466.67,7466.67,200],["2025-07-07",7466.67,7466.67,7466.67,7466.67,100],["2025-07-08",7840.0,7840.0,7840.0,7840.0,100],["2025-07-09",7840.0,7840.0,7840.0,7840.0,0],["2025-07-10",7840.0,7840.0,7653.33,7653.33,200],["2025-07-11",7466.67,7466.67,7466.67,7466.67,200],["2025-07-14",7560.0,7560.0,7560.0,7560.0,100],["2025-07-15",7466.67,7653.33,7466.67,7653.33,200],["2025-07-16",7653.33,7653.33,7653.33,7653.33,3340],["2025-07-17",7653.33,7653.33,7653.33,7653.33,0],["2025-07-18",7653.33,7653.33,7653.33,7653.33,0],["2025-07-21",7653.33,7653.33,7653.33,7653.33,0],["2025-07-22",7653.33,7653.33,7653.33,7653.33,0],["2025-07-23",7653.33,7653.33,7653.33,7653.33,0],["2025-07-24",7653.33,7653.33,7653.33,7653.33,0],["2025-07-25",7653.33,7653.33,7653.33,7653.33,0],["2025-07-28",7653.33,7653.33,7653.33,7653.33,0],["2025-07-29",7653.33,7653.33,7653.33,7653.33,200],["2025-07-30",7653.33,7653.33,7653.33,7653.33,0],["2025-07-31",7653.33,7653.33,7653.33,7653.33,0],["2025-08-01",7653.33,7653.33,7653.33,7653.33,0],["2025-08-04",7653.33,7653.33,7653.33,7653.33,0],["2025-08-05",7653.33,7653.33,7653.33,7653.33,0],["2025-08-06",7653.33,7653.33,7653.33,7653.33,0],["2025-08-07",7653.33,7653.33,7653.33,7653.33,0],["2025-08-08",7653.33,7653.33,7653.33,7653.33,0],["2025-08-11",7653.33,7653.33,7653.33,7653.33,300],["2025-08-12",7653.33,7653.33,7653.33,7653.33,0],["2025-08-13",7653.33,7653.33,7653.33,7653.33,0],["2025-08-14",7653.33,7653.33,7653.33,7653.33,0],["2025-08-15",7653.33,7653.33,7653.33,7653.33,0],["2025-08-18",7653.33,7653.33,7653.33,7653.33,0],["2025-08-19",7653.33,7653.33,7653.33,7653.33,0],["2025-08-20",7653.33,7653.33,7653.33,7653.33,0],["2025-08-21",7653.33,7653.33,7653.33,7653.33,0],["2025-08-22",7653.33,7653.33,7653.33,7653.33,0],["2025-08-25",7653.33,7653.33,7653.33,7653.33,0],["2025-08-26",7653.33,7653.33,7653.33,7653.33,0],["2025-08-27",7653.33,7653.33,7653.33,7653.33,0],["2025-08-28",7653.33,7653.33,7653.33,7653.33,0],["2025-08-29",7653.33,7653.33,7653.33,7653.33,0],["2025-09-03",7653.33,7653.33,7653.33,7653.33,0],["2025-09-04",6906.67,6906.67,6906.67,6906.67,100],["2025-09-05",6906.67,6906.67,6906.67,6906.67,0],["2025-09-08",7653.33,7653.33,7653.33,7653.33,800],["2025-09-09",7280.0,7280.0,7280.0,7280.0,100],["2025-09-10",7280.0,7280.0,7280.0,7280.0,0],["2025-09-11",7373.33,7560.0,7373.33,7560.0,200],["2025-09-12",7466.67,7466.67,7466.67,7466.67,0],["2025-09-15",7466.67,7466.67,7466.67,7466.67,0],["2025-09-16",7466.67,7466.67,7466.67,7466.67,0],["2025-09-17",6626.67,6626.67,6626.67,6626.67,100],["2025-09-18",7466.67,7466.67,7466.67,7466.67,100],["2025-09-19",7466.67,7466.67,7466.67,7466.67,0],["2025-09-22",7466.67,7466.67,7466.67,7466.67,0],["2025-09-23",7466.67,7466.67,7466.67,7466.67,0],["2025-09-24",7466.67,7466.67,7466.67,7466.67,0],["2025-09-25",7466.67,7466.67,7466.67,7466.67,0],["2025-09-26",7466.67,7466.67,7466.67,7466.67,0],["2025-09-29",7466.67,7466.67,7466.67,7466.67,0],["2025-09-30",7653.33,7653.33,7653.33,7653.33,100],["2025-10-01",7653.33,7653.33,7653.33,7653.33,0],["2025-10-02",7280.0,7280.0,7280.0,7280.0,100],["2025-10-03",7280.0,7280.0,7280.0,7280.0,0],["2025-10-06",7280.0,7280.0,7280.0,7280.0,0],["2025-10-07",7840.0,7840.0,7840.0,7840.0,100],["2025-10-08",7840.0,7840.0,7840.0,7840.0,0],["2025-10-09",7840.0,7840.0,7840.0,7840.0,0],["2025-10-10",7840.0,7840.0,7840.0,7840.0,0],["2025-10-13",7840.0,7840.0,7840.0,7840.0,0],["2025-10-14",7840.0,7840.0,7840.0,7840.0,0],["2025-10-15",7840.0,7840.0,7840.0,7840.0,0],["2025-10-16",7840.0,7840.0,7840.0,7840.0,0],["2025-10-17",7840.0,7840.0,7840.0,7840.0,0],["2025-10-20",7840.0,7840.0,7840.0,7840.0,0],["2025-10-21",7840.0,7840.0,7840.0,7840.0,0],["2025-10-22",7840.0,7840.0,7840.0,7840.0,0],["2025-10-23",7840.0,7840.0,7840.0,7840.0,0],["2025-10-24",7840.0,7840.0,7840.0,7840.0,0],["2025-10-27",7840.0,7840.0,7840.0,7840.0,0],["2025-10-28",7840.0,7840.0,7840.0,7840.0,0],["2025-10-29",7840.0,7840.0,7840.0,7840.0,0],["2025-10-30",7840.0,7840.0,7840.0,7840.0,0],["2025-10-31",7840.0,7840.0,7840.0,7840.0,0],["2025-11-03",7840.0,7840.0,7840.0,7840.0,0],["2025-11-04",7840.0,7840.0,7840.0,7840.0,0],["2025-11-05",7840.0,7840.0,7840.0,7840.0,0],["2025-11-06",7840.0,7840.0,7840.0,7840.0,0],["2025-11-07",7840.0,7840.0,7840.0,7840.0,0],["2025-11-10",7840.0,7840.0,7840.0,7840.0,0],["2025-11-11",7840.0,7840.0,7840.0,7840.0,0],["2025-11-12",7840.0,7840.0,7840.0,7840.0,0],["2025-11-13",7840.0,7840.0,7840.0,7840.0,0],["2025-11-14",7840.0,7840.0,7840.0,7840.0,0],["2025-11-17",7466.67,7466.67,7373.33,7373.33,300],["2025-11-18",7373.33,7373.33,7373.33,7373.33,0],["2025-11-19",7373.33,7373.33,7373.33,7373.33,500],["2025-11-20",7373.33,7373.33,7373.33,7373.33,100],["2025-11-21",7373.33,7373.33,7373.33,7373.33,0],["2025-11-24",7373.33,7373.33,7373.33,7373.33,0],["2025-11-25",7373.33,7373.33,7373.33,7373.33,0],["2025-11-26",7373.33,7373.33,7373.33,7373.33,900],["2025-11-27",7373.33,7373.33,7373.33,7373.33,0],["2025-11-28",7373.33,7373.33,7373.33,7373.33,0],["2025-12-01",7373.33,7373.33,7373.33,7373.33,0],["2025-12-02",7373.33,7373.33,7373.33,7373.33,0],["2025-12-03",7373.33,7373.33,7373.33,7373.33,0],["2025-12-04",7373.33,7373.33,7373.33,7373.33,900],["2025-12-05",7373.33,7373.33,7373.33,7373.33,0],["2025-12-08",7373.33,7373.33,7373.33,7373.33,0],["2025-12-09",7373.33,7373.33,7373.33,7373.33,500],["2025-12-10",7373.33,7373.33,7373.33,7373.33,700],["2025-12-11",7373.33,7373.33,7373.33,7373.33,0],["2025-12-12",7373.33,7373.33,7373.33,7373.33,0],["2025-12-15",7466.67,7466.67,7466.67,7466.67,900],["2025-12-16",7466.67,7466.67,7466.67,7466.67,0],["2025-12-17",7466.67,7466.67,7466.67,7466.67,0],["2025-12-18",7466.67,7466.67,7466.67,7466.67,0],["2025-12-19",7466.67,7466.67,7466.67,7466.67,0],["2025-12-22",7466.67,7466.67,7466.67,7466.67,0],["2025-12-23",7466.67,7466.67,7466.67,7466.67,0],["2025-12-24",7466.67,7466.67,7466.67,7466.67,0],["2025-12-25",7466.67,7466.67,7466.67,7466.67,0],["2025-12-26",7466.67,7466.67,7466.67,7466.67,0],["2025-12-29",7466.67,7466.67,7466.67,7466.67,0],["2025-12-30",7466.67,7466.67,7466.67,7466.67,0],["2025-12-31",7466.67,7466.67,7466.67,7466.67,0],["2026-01-05",7466.67,7466.67,7466.67,7466.67,0],["2026-01-06",7466.67,7466.67,7466.67,7466.67,0],["2026-01-07",7466.67,7466.67,7466.67,7466.67,0],["2026-01-08",7466.67,7466.67,7466.67,7466.67,0],["2026-01-09",7466.67,7466.67,7466.67,7466.67,0],["2026-01-12",7466.67,7466.67,7466.67,7466.67,0],["2026-01-13",7466.67,7466.67,7466.67,7466.67,0],["2026-01-14",7466.67,7466.67,7466.67,7466.67,0],["2026-01-15",7560.0,8306.67,7560.0,8306.67,600],["2026-01-16",8026.67,8026.67,8026.67,8026.67,0],["2026-01-19",8026.67,8026.67,8026.67,8026.67,0],["2026-01-20",8026.67,8026.67,8026.67,8026.67,0],["2026-01-21",8026.67,8026.67,8026.67,8026.67,0],["2026-01-22",8026.67,8026.67,8026.67,8026.67,0],["2026-01-23",8026.67,8026.67,8026.67,8026.67,0],["2026-01-26",8026.67,8026.67,8026.67,8026.67,0],["2026-01-27",8026.67,8026.67,8026.67,8026.67,0],["2026-01-28",8026.67,8026.67,8026.67,8026.67,0],["2026-01-29",8026.67,8026.67,8026.67,8026.67,0],["2026-01-30",8026.67,8026.67,8026.67,8026.67,0],["2026-02-02",8026.67,8026.67,8026.67,8026.67,0],["2026-02-03",8026.67,8026.67,8026.67,8026.67,0],["2026-02-04",8026.67,8026.67,8026.67,8026.67,0],["2026-02-05",8026.67,8026.67,8026.67,8026.67,0],["2026-02-06",8026.67,8026.67,8026.67,8026.67,0],["2026-02-09",8026.67,8026.67,8026.67,8026.67,0],["2026-02-10",8026.67,8026.67,8026.67,8026.67,0],["2026-02-11",8026.67,8026.67,8026.67,8026.67,0],["2026-02-12",8026.67,8026.67,8026.67,8026.67,0],["2026-02-13",8026.67,8026.67,8026.67,8026.67,0],["2026-02-23",8026.67,8026.67,8026.67,8026.67,0],["2026-02-24",8026.67,8026.67,8026.67,8026.67,0],["2026-02-25",8026.67,8026.67,8026.67,8026.67,100],["2026-02-26",8026.67,8026.67,8026.67,8026.67,0],["2026-02-27",9146.67,9146.67,9146.67,9146.67,800],["2026-03-02",9146.67,9146.67,9146.67,9146.67,0],["2026-03-03",9146.67,9146.67,9146.67,9146.67,0],["2026-03-04",9146.67,9146.67,9146.67,9146.67,0],["2026-03-05",9146.67,9146.67,9146.67,9146.67,0],["2026-03-06",9146.67,9146.67,9146.67,9146.67,0],["2026-03-09",9146.67,9146.67,9146.67,9146.67,0],["2026-03-10",9146.67,9146.67,9146.67,9146.67,1000],["2026-03-11",7933.33,7933.33,7840.0,7933.33,7300],["2026-03-12",6720.0,7560.0,6720.0,7560.0,3000],["2026-03-13",6720.0,6720.0,6720.0,6720.0,0],["2026-03-16",7000.0,7000.0,7000.0,7000.0,100],["2026-03-17",8026.67,8026.67,8026.67,8026.67,200],["2026-03-18",7373.33,7373.33,7373.33,7373.33,100],["2026-03-19",7373.33,7373.33,7373.33,7373.33,0],["2026-03-20",7373.33,7466.67,6346.67,7186.67,7200],["2026-03-23",6906.67,6906.67,6906.67,6906.67,0],["2026-03-24",6906.67,6906.67,6906.67,6906.67,0],["2026-03-25",6906.67,6906.67,6906.67,6906.67,0],["2026-03-26",6906.67,6906.67,6906.67,6906.67,0],["2026-03-27",6906.67,6906.67,6906.67,6906.67,0],["2026-03-30",6906.67,6906.67,6906.67,6906.67,0],["2026-03-31",6906.67,6906.67,6906.67,6906.67,0],["2026-04-01",6906.67,6906.67,6906.67,6906.67,0],["2026-04-02",6906.67,6906.67,6906.67,6906.67,0],["2026-04-03",6906.67,6906.67,6906.67,6906.67,0],["2026-04-06",6906.67,6906.67,6906.67,6906.67,0],["2026-04-07",6906.67,6906.67,6906.67,6906.67,0],["2026-04-08",7933.33,7933.33,7933.33,7933.33,500],["2026-04-09",9053.33,9053.33,9053.33,9053.33,2500],["2026-04-10",9053.33,9053.33,9053.33,9053.33,100],["2026-04-13",9053.33,9053.33,9053.33,9053.33,0],["2026-04-14",9053.33,9053.33,9053.33,9053.33,0],["2026-04-15",9053.33,9053.33,9053.33,9053.33,0],["2026-04-16",9053.33,9053.33,9053.33,9053.33,0],["2026-04-17",9053.33,9053.33,9053.33,9053.33,0],["2026-04-20",9053.33,9053.33,9053.33,9053.33,0],["2026-04-21",9053.33,9053.33,9053.33,9053.33,0],["2026-04-22",9053.33,9053.33,9053.33,9053.33,0],["2026-04-23",9053.33,9053.33,9053.33,9053.33,0],["2026-04-24",8400.0,8400.0,8400.0,8400.0,100],["2026-04-28",8400.0,8400.0,8400.0,8400.0,500],["2026-04-29",8306.67,8306.67,7933.33,7933.33,600],["2026-05-04",8026.67,8026.67,8026.67,8026.67,0],["2026-05-05",8866.67,8866.67,8866.67,8866.67,100],["2026-05-06",7560.0,8213.33,7560.0,8213.33,1100],["2026-05-07",8120.0,8120.0,8120.0,8120.0,2460],["2026-05-08",9240.0,9240.0,8306.67,8306.67,200],["2026-05-11",8400.0,8400.0,8400.0,8400.0,300],["2026-05-12",8400.0,8400.0,8400.0,8400.0,0],["2026-05-13",8400.0,8400.0,8400.0,8400.0,0],["2026-05-14",8400.0,8400.0,8400.0,8400.0,0],["2026-05-15",7900.0,7900.0,7900.0,7900.0,600],["2026-05-18",7900.0,7900.0,7900.0,7900.0,0],["2026-05-19",8800.0,8800.0,8800.0,8800.0,100],["2026-05-20",8800.0,8800.0,8800.0,8800.0,0],["2026-05-21",8800.0,8800.0,8800.0,8800.0,0],["2026-05-22",8800.0,8800.0,8800.0,8800.0,0],["2026-05-25",8800.0,8800.0,8800.0,8800.0,0],["2026-05-26",8600.0,8600.0,8600.0,8600.0,200],["2026-05-27",8300.0,8300.0,8200.0,8200.0,200],["2026-05-28",8600.0,8600.0,8600.0,8600.0,100],["2026-05-29",8000.0,8000.0,8000.0,8000.0,200],["2026-06-01",8000.0,8000.0,8000.0,8000.0,300],["2026-06-02",8000.0,8000.0,7800.0,7800.0,1400],["2026-06-03",7900.0,7900.0,7900.0,7900.0,0],["2026-06-04",7800.0,7800.0,7700.0,7700.0,200],["2026-06-05",7800.0,7800.0,7800.0,7800.0,0],["2026-06-08",7800.0,7800.0,7800.0,7800.0,0],["2026-06-09",7800.0,7800.0,7800.0,7800.0,0],["2026-06-10",7000.0,7000.0,7000.0,7000.0,1800],["2026-06-11",7000.0,7000.0,7000.0,7000.0,0],["2026-06-12",7000.0,7000.0,7000.0,7000.0,0],["2026-06-15",7000.0,7000.0,7000.0,7000.0,0],["2026-06-16",7000.0,7000.0,7000.0,7000.0,0],["2026-06-17",7000.0,7000.0,7000.0,7000.0,2460],["2026-06-18",7000.0,7000.0,7000.0,7000.0,0],["2026-06-19",7000.0,7000.0,7000.0,7000.0,0],["2026-06-22",7000.0,7000.0,7000.0,7000.0,0],["2026-06-23",7000.0,7000.0,7000.0,7000.0,0],["2026-06-24",7000.0,7000.0,7000.0,7000.0,0],["2026-06-25",7000.0,7000.0,7000.0,7000.0,0],["2026-06-26",7000.0,7000.0,7000.0,7000.0,0],["2026-06-29",7000.0,7000.0,7000.0,7000.0,0],["2026-06-30",7000.0,7000.0,7000.0,7000.0,0],["2026-07-01",7000.0,7000.0,7000.0,7000.0,0],["2026-07-02",7000.0,7000.0,7000.0,7000.0,0],["2026-07-03",7000.0,7000.0,7000.0,7000.0,0],["2026-07-06",7000.0,7000.0,7000.0,7000.0,0],["2026-07-07",7000.0,7000.0,7000.0,7000.0,0],["2026-07-08",7000.0,7000.0,7000.0,7000.0,0],["2026-07-09",7000.0,7000.0,7000.0,7000.0,0],["2026-07-10",7000.0,7000.0,7000.0,7000.0,200],["2026-07-13",7000.0,7000.0,7000.0,7000.0,100],["2026-07-14",7000.0,7000.0,7000.0,7000.0,0],["2026-07-15",7100.0,7100.0,7100.0,7100.0,800],["2026-07-16",7100.0,7100.0,7100.0,7100.0,0],["2026-07-17",7100.0,7100.0,7100.0,7100.0,0],["2026-07-20",7100.0,7100.0,7100.0,7100.0,0],["2026-07-21",7100.0,7100.0,7100.0,7100.0,0],["2026-07-22",7100.0,7100.0,7100.0,7100.0,0],["2026-07-23",7100.0,7100.0,7100.0,7100.0,0],["2026-07-24",7100.0,7100.0,7100.0,7100.0,0],["2026-07-27",7100.0,7100.0,7100.0,7100.0,0],["2026-07-28",7100.0,7100.0,7100.0,7100.0,0],["2026-07-29",7100.0,7100.0,7100.0,7100.0,0],["2026-07-30",7100.0,7100.0,7100.0,7100.0,0],["2026-07-31",7100.0,7100.0,7100.0,7100.0,0],["2026-08-03",7100.0,7100.0,7100.0,7100.0,0],["2026-08-04",7100.0,7100.0,7100.0,7100.0,0],["2026-08-05",7100.0,7100.0,7100.0,7100.0,0],["2026-08-06",7100.0,7100.0,7100.0,7100.0,0],["2026-08-07",7100.0,7100.0,7100.0,7100.0,0],["2026-08-10",7100.0,7100.0,7100.0,7100.0,0],["2026-08-11",7100.0,7100.0,7100.0,7100.0,0],["2026-08-12",7100.0,7100.0,7100.0,7100.0,0],["2026-08-13",7100.0,7100.0,7100.0,7100.0,300],["2026-08-14",7100.0,7100.0,7100.0,7100.0,0],["2026-08-17",7100.0,7100.0,7100.0,7100.0,0],["2026-08-18",7000.0,7000.0,7000.0,7000.0,100],["2026-08-19",7000.0,7800.0,7000.0,7800.0,400],["2026-08-20",7600.0,7600.0,7600.0,7600.0,0],["2026-08-21",7600.0,7600.0,7600.0,7600.0,0],["2026-08-24",7600.0,7600.0,7600.0,7600.0,0],["2026-08-25",7600.0,7600.0,7600.0,7600.0,0],["2026-08-26",7100.0,7100.0,7100.0,7100.0,100],["2026-08-27",7100.0,7100.0,7100.0,7100.0,0],["2026-08-28",7000.0,7100.0,7000.0,7100.0,3000],["2026-09-03",7500.0,7500.0,7500.0,7500.0,900],["2026-09-04",7200.0,7200.0,7200.0,7200.0,400],["2026-09-07",7200.0,7200.0,7200.0,7200.0,0],["2026-09-08",7200.0,7200.0,7200.0,7200.0,0],["2026-09-09",7200.0,7200.0,7200.0,7200.0,0],["2026-09-10",7200.0,7200.0,7200.0,7200.0,0],["2026-09-11",7200.0,7200.0,7200.0,7200.0,0],["2026-09-14",7200.0,7200.0,7200.0,7200.0,0],["2026-09-15",7200.0,7200.0,7200.0,7200.0,0],["2026-09-16",7200.0,7200.0,7200.0,7200.0,0],["2026-09-17",7200.0,7200.0,7200.0,7200.0,0],["2026-09-18",7200.0,7200.0,7200.0,7200.0,0],["2026-09-21",7200.0,7200.0,7200.0,7200.0,200],["2026-09-22",8100.0,8100.0,8100.0,8100.0,100],["2026-09-23",8100.0,8100.0,8100.0,8100.0,0],["2026-09-24",8100.0,8100.0,8100.0,8100.0,0],["2026-09-25",8100.0,8100.0,8100.0,8100.0,0],["2026-09-28",8100.0,8100.0,8100.0,8100.0,0],["2026-09-29",8100.0,8100.0,8100.0,8100.0,0],["2026-09-30",8100.0,8100.0,8100.0,8100.0,0],["2026-10-01",8100.0,8100.0,8100.0,8100.0,0],["2026-10-02",8100.0,8100.0,8100.0,8100.0,0],["2026-10-05",8100.0,8100.0,8100.0,8100.0,0],["2026-10-06",8100.0,8100.0,8100.0,8100.0,0],["2026-10-07",8100.0,8100.0,8100.0,8100.0,0],["2026-10-08",8400.0,8400.0,8400.0,8400.0,100],["2026-10-09",7300.0,7400.0,7300.0,7400.0,1200],["2026-10-12",7300.0,7300.0,7300.0,7300.0,0]]}