{"sym":"SPV","index":false,"bars":[["2017-02-14",6508.94,6508.94,6508.94,6508.94,0],["2017-02-15",6508.94,6508.94,6508.94,6508.94,0],["2017-02-16",6508.94,6508.94,6508.94,6508.94,0],["2017-02-17",6508.94,6508.94,6508.94,6508.94,0],["2017-02-20",6508.94,6508.94,6508.94,6508.94,0],["2017-02-21",6508.94,6508.94,6508.94,6508.94,0],["2017-02-22",6508.94,6508.94,6508.94,6508.94,0],["2017-02-23",6508.94,6508.94,6508.94,6508.94,0],["2017-02-24",6508.94,6508.94,6508.94,6508.94,0],["2017-02-27",6508.94,6508.94,6508.94,6508.94,0],["2017-02-28",6508.94,6508.94,6508.94,6508.94,0],["2017-03-01",6508.94,6508.94,6508.94,6508.94,0],["2017-03-02",6508.94,6508.94,6508.94,6508.94,0],["2017-03-03",3918.0,3918.0,3918.0,3918.0,2700],["2017-03-06",3918.0,3918.0,3918.0,3918.0,0],["2017-03-07",3918.0,3918.0,3918.0,3918.0,0],["2017-03-08",3918.0,3918.0,3918.0,3918.0,0],["2017-03-09",3918.0,3918.0,3918.0,3918.0,0],["2017-03-10",3918.0,3918.0,3918.0,3918.0,0],["2017-03-13",3349.26,3349.26,3349.26,3349.26,5000],["2017-03-14",3791.61,3791.61,3791.61,3791.61,4400],["2017-03-15",3791.61,3791.61,3791.61,3791.61,0],["2017-03-16",3791.61,3791.61,3791.61,3791.61,0],["2017-03-17",3791.61,3791.61,3791.61,3791.61,0],["2017-03-20",3791.61,3791.61,3791.61,3791.61,0],["2017-03-21",3791.61,3791.61,3791.61,3791.61,0],["2017-03-22",3791.61,3791.61,3791.61,3791.61,0],["2017-03-23",3791.61,3791.61,3791.61,3791.61,0],["2017-03-24",3791.61,3791.61,3791.61,3791.61,0],["2017-03-27",3791.61,3791.61,3791.61,3791.61,0],["2017-03-28",3791.61,3791.61,3791.61,3791.61,0],["2017-03-29",4360.35,4360.35,4360.35,4360.35,100],["2017-03-30",4992.29,4992.29,4992.29,4992.29,100],["2017-03-31",4992.29,4992.29,4992.29,4992.29,0],["2017-04-03",4992.29,4992.29,4992.29,4992.29,0],["2017-04-04",4992.29,4992.29,4992.29,4992.29,0],["2017-04-05",4992.29,4992.29,4992.29,4992.29,0],["2017-04-07",4992.29,4992.29,4992.29,4992.29,0],["2017-04-10",4992.29,4992.29,4992.29,4992.29,0],["2017-04-11",4992.29,4992.29,4992.29,4992.29,0],["2017-04-12",4992.29,4992.29,4992.29,4992.29,0],["2017-04-13",4992.29,4992.29,4992.29,4992.29,0],["2017-04-14",4992.29,4992.29,4992.29,4992.29,0],["2017-04-17",4992.29,4992.29,4992.29,4992.29,0],["2017-04-18",4992.29,4992.29,4992.29,4992.29,0],["2017-04-19",4992.29,4992.29,4992.29,4992.29,0],["2017-04-20",4992.29,4992.29,4992.29,4992.29,0],["2017-04-21",4992.29,4992.29,4992.29,4992.29,0],["2017-04-24",4992.29,4992.29,4992.29,4992.29,0],["2017-04-25",4992.29,4992.29,4992.29,4992.29,0],["2017-04-26",4992.29,4992.29,4992.29,4992.29,0],["2017-04-27",4992.29,4992.29,4992.29,4992.29,0],["2017-04-28",4992.29,4992.29,4992.29,4992.29,0],["2017-05-03",4992.29,4992.29,4992.29,4992.29,0],["2017-05-04",4992.29,4992.29,4992.29,4992.29,0],["2017-05-05",4992.29,4992.29,4992.29,4992.29,0],["2017-05-08",4992.29,4992.29,4992.29,4992.29,0],["2017-05-09",4992.29,4992.29,4992.29,4992.29,0],["2017-05-10",4992.29,4992.29,4992.29,4992.29,0],["2017-05-11",4992.29,4992.29,4992.29,4992.29,0],["2017-05-12",4992.29,4992.29,4992.29,4992.29,0],["2017-05-15",4992.29,4992.29,4992.29,4992.29,0],["2017-05-16",4992.29,4992.29,4992.29,4992.29,0],["2017-05-17",4992.29,4992.29,4992.29,4992.29,0],["2017-05-18",4992.29,4992.29,4992.29,4992.29,0],["2017-05-19",4992.29,4992.29,4992.29,4992.29,0],["2017-05-22",4992.29,4992.29,4992.29,4992.29,0],["2017-05-23",4992.29,4992.29,4992.29,4992.29,0],["2017-05-24",4992.29,4992.29,4992.29,4992.29,0],["2017-05-25",4992.29,4992.29,4992.29,4992.29,0],["2017-05-26",4992.29,4992.29,4992.29,4992.29,0],["2017-05-29",4992.29,4992.29,4992.29,4992.29,0],["2017-05-30",4992.29,4992.29,4992.29,4992.29,0],["2017-05-31",4992.29,4992.29,4992.29,4992.29,0],["2017-06-01",4992.29,4992.29,4992.29,4992.29,0],["2017-06-02",4992.29,4992.29,4992.29,4992.29,0],["2017-06-05",4992.29,4992.29,4992.29,4992.29,0],["2017-06-06",4992.29,4992.29,4992.29,4992.29,0],["2017-06-07",4992.29,4992.29,4992.29,4992.29,0],["2017-06-08",4992.29,4992.29,4992.29,4992.29,0],["2017-06-09",4992.29,4992.29,4992.29,4992.29,0],["2017-06-12",4992.29,4992.29,4992.29,4992.29,0],["2017-06-13",4739.52,4739.52,4739.52,4739.52,2500],["2017-06-14",4739.52,4739.52,4739.52,4739.52,6790],["2017-06-15",4739.52,4739.52,4739.52,4739.52,0],["2017-06-16",4739.52,4739.52,4739.52,4739.52,0],["2017-06-19",4739.52,4739.52,4739.52,4739.52,0],["2017-06-20",4739.52,4739.52,4739.52,4739.52,0],["2017-06-21",4739.52,4739.52,4739.52,4739.52,0],["2017-06-22",4739.52,4739.52,4739.52,4739.52,0],["2017-06-23",4739.52,4739.52,4739.52,4739.52,0],["2017-06-26",4739.52,4739.52,4739.52,4739.52,0],["2017-06-27",4739.52,4739.52,4739.52,4739.52,10000],["2017-06-28",4739.52,4739.52,4739.52,4739.52,0],["2017-06-29",4739.52,4739.52,4739.52,4739.52,0],["2017-06-30",4739.52,4739.52,4739.52,4739.52,0],["2017-07-03",5434.64,5434.64,5434.64,5434.64,100],["2017-07-04",5434.64,5434.64,5434.64,5434.64,0],["2017-07-05",5434.64,5434.64,5434.64,5434.64,0],["2017-07-06",5434.64,5434.64,5434.64,5434.64,0],["2017-07-07",5434.64,5434.64,5434.64,5434.64,0],["2017-07-10",5434.64,5434.64,5434.64,5434.64,0],["2017-07-11",5434.64,5434.64,5434.64,5434.64,0],["2017-07-12",5434.64,5434.64,5434.64,5434.64,0],["2017-07-13",5434.64,5434.64,5434.64,5434.64,0],["2017-07-14",5434.64,5434.64,5434.64,5434.64,0],["2017-07-17",5434.64,5434.64,5434.64,5434.64,0],["2017-07-18",5245.06,5245.06,5245.06,5245.06,13000],["2017-07-19",5245.06,5245.06,5245.06,5245.06,0],["2017-07-20",5245.06,5245.06,5245.06,5245.06,0],["2017-07-21",5245.06,5245.06,5245.06,5245.06,0],["2017-07-24",5245.06,5245.06,5245.06,5245.06,16000],["2017-07-25",5245.06,5245.06,5245.06,5245.06,13000],["2017-07-26",5245.06,5245.06,5245.06,5245.06,0],["2017-07-27",5181.87,5181.87,5181.87,5181.87,5900],["2017-07-28",5055.48,5055.48,5055.48,5055.48,20000],["2017-07-31",5055.48,5055.48,5055.48,5055.48,0],["2017-08-01",5055.48,5055.48,5055.48,5055.48,0],["2017-08-02",5055.48,5055.48,5055.48,5055.48,0],["2017-08-03",5055.48,5055.48,5055.48,5055.48,0],["2017-08-04",5055.48,5055.48,5055.48,5055.48,0],["2017-08-07",5181.87,5181.87,5055.48,5055.48,25000],["2017-08-08",5055.48,5055.48,5055.48,5055.48,10000],["2017-08-09",5055.48,5055.48,5055.48,5055.48,0],["2017-08-10",5055.48,5055.48,5055.48,5055.48,0],["2017-08-11",5055.48,5055.48,5055.48,5055.48,0],["2017-08-14",5055.48,5055.48,5055.48,5055.48,0],["2017-08-15",5181.87,5181.87,5181.87,5181.87,20000],["2017-08-16",5181.87,5181.87,5181.87,5181.87,0],["2017-08-17",5181.87,5181.87,5181.87,5181.87,0],["2017-08-18",5181.87,5181.87,5181.87,5181.87,0],["2017-08-21",5181.87,5181.87,5181.87,5181.87,0],["2017-08-22",5181.87,5181.87,5181.87,5181.87,9500],["2017-08-23",5181.87,5181.87,5181.87,5181.87,0],["2017-08-24",5181.87,5181.87,5181.87,5181.87,0],["2017-08-25",5181.87,5181.87,5181.87,5181.87,0],["2017-08-28",5181.87,5181.87,5181.87,5181.87,0],["2017-08-29",5181.87,5181.87,5181.87,5181.87,0],["2017-08-30",5181.87,5181.87,5181.87,5181.87,0],["2017-08-31",5181.87,5181.87,5181.87,5181.87,21460],["2017-09-01",5181.87,5181.87,5181.87,5181.87,0],["2017-09-05",5181.87,5181.87,5181.87,5181.87,0],["2017-09-06",5181.87,5181.87,5181.87,5181.87,21400],["2017-09-07",5181.87,5181.87,5181.87,5181.87,0],["2017-09-08",5181.87,5181.87,5181.87,5181.87,0],["2017-09-11",5181.87,5181.87,5181.87,5181.87,0],["2017-09-12",5181.87,5181.87,5181.87,5181.87,0],["2017-09-13",5181.87,5181.87,5181.87,5181.87,1000],["2017-09-14",5181.87,5181.87,5181.87,5181.87,2500],["2017-09-15",5181.87,5181.87,5181.87,5181.87,11000],["2017-09-18",5181.87,5181.87,5181.87,5181.87,30400],["2017-09-19",5181.87,5181.87,5181.87,5181.87,0],["2017-09-20",5181.87,5181.87,5181.87,5181.87,15500],["2017-09-21",5055.48,5055.48,5055.48,5055.48,100],["2017-09-22",5181.87,5181.87,5181.87,5181.87,401],["2017-09-25",5055.48,5245.06,4423.55,4423.55,300],["2017-09-26",4929.1,4929.1,4929.1,4929.1,0],["2017-09-27",5624.23,5624.23,4929.1,5624.23,1200],["2017-09-28",4739.52,6003.39,4739.52,4739.52,320],["2017-09-29",5624.23,5624.23,4929.1,5624.23,700],["2017-10-02",5245.06,5245.06,5245.06,5245.06,0],["2017-10-03",5245.06,5245.06,5245.06,5245.06,0],["2017-10-04",5245.06,5245.06,5245.06,5245.06,0],["2017-10-05",4929.1,5181.87,4929.1,5181.87,400],["2017-10-06",5118.68,5118.68,5118.68,5118.68,0],["2017-10-09",5118.68,5118.68,5118.68,5118.68,0],["2017-10-10",5118.68,5118.68,5118.68,5118.68,0],["2017-10-11",5181.87,5181.87,5181.87,5181.87,18500],["2017-10-12",5055.48,5055.48,5055.48,5055.48,100],["2017-10-13",5055.48,5055.48,5055.48,5055.48,0],["2017-10-16",5813.81,5813.81,4423.55,5181.87,20200],["2017-10-17",5181.87,5181.87,5181.87,5181.87,1000],["2017-10-18",5181.87,5181.87,5181.87,5181.87,5180],["2017-10-19",4486.74,5181.87,4486.74,5181.87,10100],["2017-10-20",4423.55,5181.87,4423.55,5181.87,13200],["2017-10-23",5181.87,5181.87,5181.87,5181.87,2000],["2017-10-24",5181.87,5181.87,5181.87,5181.87,14200],["2017-10-25",4423.55,4423.55,4423.55,4423.55,100],["2017-10-26",4739.52,4739.52,4739.52,4739.52,110],["2017-10-27",4739.52,4739.52,4739.52,4739.52,0],["2017-10-30",5181.87,5181.87,4739.52,4739.52,10700],["2017-10-31",4739.52,5181.87,4739.52,5181.87,600],["2017-11-01",5118.68,5118.68,5118.68,5118.68,0],["2017-11-02",5118.68,5118.68,5118.68,5118.68,0],["2017-11-03",5118.68,5118.68,5118.68,5118.68,0],["2017-11-06",5118.68,5118.68,5118.68,5118.68,0],["2017-11-07",5181.87,5181.87,5181.87,5181.87,1000],["2017-11-08",5181.87,5181.87,5181.87,5181.87,0],["2017-11-09",5181.87,5181.87,5181.87,5181.87,0],["2017-11-10",5940.19,5940.19,4423.55,5181.87,12670],["2017-11-13",5181.87,5181.87,5181.87,5181.87,0],["2017-11-14",5181.87,5181.87,5181.87,5181.87,0],["2017-11-15",5181.87,5181.87,5181.87,5181.87,100],["2017-11-16",5181.87,5181.87,5181.87,5181.87,0],["2017-11-17",5181.87,5181.87,5181.87,5181.87,0],["2017-11-20",5181.87,5181.87,5181.87,5181.87,660],["2017-11-21",5181.87,5181.87,5181.87,5181.87,0],["2017-11-22",5181.87,5181.87,5181.87,5181.87,0],["2017-11-23",5181.87,5181.87,5181.87,5181.87,14900],["2017-11-24",5181.87,5181.87,5181.87,5181.87,0],["2017-11-27",5181.87,5181.87,5181.87,5181.87,0],["2017-11-28",5181.87,5181.87,5181.87,5181.87,0],["2017-11-29",5181.87,5181.87,5181.87,5181.87,0],["2017-11-30",5181.87,5181.87,5181.87,5181.87,0],["2017-12-01",5181.87,5181.87,5181.87,5181.87,0],["2017-12-04",5181.87,5181.87,5181.87,5181.87,0],["2017-12-05",5181.87,5181.87,5181.87,5181.87,0],["2017-12-06",5940.19,5940.19,5940.19,5940.19,100],["2017-12-07",5055.48,6824.9,5055.48,5181.87,300],["2017-12-08",4865.9,4865.9,4865.9,4865.9,100],["2017-12-11",4865.9,4865.9,4865.9,4865.9,0],["2017-12-12",4865.9,4865.9,4865.9,4865.9,0],["2017-12-13",5561.03,5561.03,5561.03,5561.03,100],["2017-12-14",5561.03,5561.03,5561.03,5561.03,0],["2017-12-15",5561.03,5561.03,5561.03,5561.03,0],["2017-12-18",5561.03,5561.03,5561.03,5561.03,0],["2017-12-19",5497.84,5497.84,5118.68,5497.84,3200],["2017-12-20",5497.84,5497.84,5181.87,5181.87,26600],["2017-12-21",5308.26,5308.26,5181.87,5181.87,48000],["2017-12-22",5181.87,5181.87,5181.87,5181.87,10000],["2017-12-25",5181.87,5181.87,5181.87,5181.87,0],["2017-12-26",5181.87,5181.87,5181.87,5181.87,30000],["2017-12-27",5055.48,5055.48,5055.48,5055.48,10000],["2017-12-28",5181.87,5181.87,5055.48,5055.48,60000],["2017-12-29",4739.52,4739.52,4739.52,4739.52,100],["2018-01-02",4739.52,4739.52,4739.52,4739.52,0],["2018-01-03",4739.52,4739.52,4739.52,4739.52,0],["2018-01-04",4739.52,4739.52,4739.52,4739.52,0],["2018-01-05",4739.52,4739.52,4739.52,4739.52,0],["2018-01-08",4739.52,4739.52,4739.52,4739.52,0],["2018-01-09",4739.52,4739.52,4739.52,4739.52,0],["2018-01-10",5371.45,5371.45,5055.48,5055.48,12200],["2018-01-11",5245.06,5245.06,5245.06,5245.06,0],["2018-01-12",5245.06,5245.06,5245.06,5245.06,0],["2018-01-15",5245.06,5245.06,5245.06,5245.06,0],["2018-01-16",5245.06,5245.06,5245.06,5245.06,0],["2018-01-17",5055.48,5055.48,5055.48,5055.48,12610],["2018-01-18",5055.48,5055.48,5055.48,5055.48,0],["2018-01-19",5181.87,5181.87,5181.87,5181.87,100],["2018-01-22",5181.87,5181.87,5181.87,5181.87,0],["2018-01-23",5371.45,5371.45,5371.45,5371.45,11900],["2018-01-24",5371.45,5371.45,5371.45,5371.45,5000],["2018-01-25",5371.45,5371.45,5371.45,5371.45,0],["2018-01-26",5055.48,5181.87,5055.48,5181.87,21000],["2018-01-29",5877.0,5877.0,5181.87,5181.87,5130],["2018-01-30",5181.87,5181.87,5181.87,5181.87,59000],["2018-01-31",5118.68,5181.87,5118.68,5118.68,45900],["2018-02-01",5118.68,5118.68,5118.68,5118.68,45000],["2018-02-02",5118.68,5118.68,5118.68,5118.68,41000],["2018-02-05",5118.68,5118.68,5118.68,5118.68,20000],["2018-02-06",5055.48,5055.48,5055.48,5055.48,2400],["2018-02-07",5055.48,5055.48,5055.48,5055.48,28000],["2018-02-08",5055.48,5055.48,5055.48,5055.48,0],["2018-02-09",5055.48,5055.48,5055.48,5055.48,0],["2018-02-12",5055.48,5055.48,5055.48,5055.48,5000],["2018-02-13",5055.48,5055.48,5055.48,5055.48,0],["2018-02-21",5055.48,5055.48,5055.48,5055.48,100],["2018-02-22",5055.48,5055.48,5055.48,5055.48,14000],["2018-02-23",5055.48,5055.48,5055.48,5055.48,30000],["2018-02-26",5055.48,5055.48,5055.48,5055.48,0],["2018-02-27",5181.87,5181.87,5055.48,5055.48,29400],["2018-02-28",5118.68,5118.68,5118.68,5118.68,0],["2018-03-01",5118.68,5181.87,4360.35,5118.68,22850],["2018-03-02",5118.68,5118.68,5118.68,5118.68,12300],["2018-03-05",5118.68,5118.68,5118.68,5118.68,10000],["2018-03-06",5118.68,5118.68,5118.68,5118.68,18790],["2018-03-07",5118.68,5118.68,5118.68,5118.68,1000],["2018-03-08",5118.68,5118.68,5118.68,5118.68,1],["2018-03-09",5118.68,5118.68,5118.68,5118.68,2000],["2018-03-12",5118.68,5118.68,5118.68,5118.68,0],["2018-03-13",5181.87,5181.87,5118.68,5118.68,18000],["2018-03-14",5181.87,5181.87,5181.87,5181.87,0],["2018-03-15",5181.87,5181.87,5181.87,5181.87,0],["2018-03-16",5181.87,5245.06,5118.68,5118.68,10100],["2018-03-19",5245.06,5245.06,5118.68,5118.68,3600],["2018-03-20",5245.06,5245.06,5245.06,5245.06,0],["2018-03-21",5308.26,5371.45,5245.06,5245.06,6200],["2018-03-22",5371.45,5371.45,5371.45,5371.45,21130],["2018-03-23",5371.45,5371.45,5245.06,5245.06,2503],["2018-03-26",5118.68,5118.68,5118.68,5118.68,105],["2018-03-27",5245.06,5245.06,5245.06,5245.06,5402],["2018-03-28",5245.06,5245.06,5245.06,5245.06,10],["2018-03-29",5308.26,5371.45,5055.48,5055.48,6150],["2018-03-30",5118.68,5371.45,5118.68,5245.06,5200],["2018-04-02",5245.06,5245.06,5245.06,5245.06,100],["2018-04-03",5371.45,5371.45,5245.06,5245.06,9000],["2018-04-04",5371.45,5371.45,5055.48,5245.06,18700],["2018-04-05",5371.45,5371.45,5118.68,5245.06,13100],["2018-04-06",5118.68,5118.68,5118.68,5118.68,100],["2018-04-09",5181.87,5371.45,5118.68,5118.68,5100],["2018-04-10",5371.45,5371.45,5245.06,5245.06,1100],["2018-04-11",5118.68,5118.68,5118.68,5118.68,100],["2018-04-12",5118.68,5118.68,5118.68,5118.68,0],["2018-04-13",5118.68,5118.68,5118.68,5118.68,0],["2018-04-16",5118.68,5118.68,5118.68,5118.68,0],["2018-04-17",5118.68,5118.68,5118.68,5118.68,0],["2018-04-18",5245.06,5245.06,5245.06,5245.06,10000],["2018-04-19",5371.45,5371.45,5118.68,5245.06,19800],["2018-04-20",5245.06,5245.06,5245.06,5245.06,0],["2018-04-23",5245.06,5245.06,5245.06,5245.06,0],["2018-04-24",5245.06,5245.06,5245.06,5245.06,0],["2018-04-26",5245.06,5245.06,5245.06,5245.06,0],["2018-04-27",5245.06,5245.06,5245.06,5245.06,0],["2018-05-02",5245.06,5245.06,5245.06,5245.06,0],["2018-05-03",5245.06,5245.06,5245.06,5245.06,0],["2018-05-04",5245.06,5245.06,5245.06,5245.06,477200],["2018-05-07",5245.06,5245.06,5245.06,5245.06,0],["2018-05-08",5371.45,5371.45,4486.74,4486.74,10100],["2018-05-09",5371.45,5371.45,5371.45,5371.45,0],["2018-05-10",5371.45,5371.45,5371.45,5371.45,0],["2018-05-11",5371.45,5371.45,5371.45,5371.45,0],["2018-05-14",5371.45,5371.45,5371.45,5371.45,100],["2018-05-15",5371.45,5371.45,5371.45,5371.45,0],["2018-05-16",5371.45,5371.45,5371.45,5371.45,0],["2018-05-17",5371.45,5371.45,5371.45,5371.45,0],["2018-05-18",5371.45,5371.45,5371.45,5371.45,0],["2018-05-21",5371.45,5371.45,5371.45,5371.45,0],["2018-05-22",5371.45,5371.45,5371.45,5371.45,5000],["2018-05-23",5371.45,5371.45,5055.48,5055.48,600],["2018-05-24",5371.45,5371.45,5371.45,5371.45,10000],["2018-05-25",5371.45,5371.45,5371.45,5371.45,0],["2018-05-28",5371.45,5371.45,5371.45,5371.45,8000],["2018-05-29",5371.45,5371.45,5371.45,5371.45,10000],["2018-05-30",5371.45,5371.45,5371.45,5371.45,0],["2018-05-31",5371.45,5371.45,5371.45,5371.45,0],["2018-06-01",5371.45,5371.45,5371.45,5371.45,0],["2018-06-04",5371.45,5371.45,5371.45,5371.45,0],["2018-06-05",5371.45,5371.45,5371.45,5371.45,0],["2018-06-06",5371.45,5371.45,5371.45,5371.45,0],["2018-06-07",5371.45,5371.45,5371.45,5371.45,0],["2018-06-08",5371.45,5371.45,5371.45,5371.45,0],["2018-06-11",5371.45,5371.45,5371.45,5371.45,0],["2018-06-12",5371.45,5371.45,5371.45,5371.45,0],["2018-06-13",5371.45,5371.45,5371.45,5371.45,0],["2018-06-14",5371.45,5371.45,5371.45,5371.45,0],["2018-06-15",5371.45,5371.45,5371.45,5371.45,0],["2018-06-18",6003.39,6003.39,5055.48,5055.48,5100],["2018-06-19",5118.68,5118.68,5118.68,5118.68,100],["2018-06-20",4739.52,4739.52,4739.52,4739.52,100],["2018-06-21",4739.52,4739.52,4739.52,4739.52,0],["2018-06-22",4739.52,4739.52,4739.52,4739.52,0],["2018-06-25",4739.52,4739.52,4739.52,4739.52,0],["2018-06-26",5371.45,5371.45,4802.71,5371.45,38100],["2018-06-27",4739.52,4739.52,4739.52,4739.52,100],["2018-06-28",4739.52,4739.52,4739.52,4739.52,0],["2018-06-29",5371.45,5371.45,5371.45,5371.45,2600],["2018-07-02",5371.45,5371.45,5371.45,5371.45,0],["2018-07-03",4865.9,4865.9,4865.9,4865.9,100],["2018-07-04",4865.9,4865.9,4865.9,4865.9,0],["2018-07-05",4865.9,4865.9,4865.9,4865.9,0],["2018-07-06",4865.9,4865.9,4865.9,4865.9,0],["2018-07-09",4865.9,4865.9,4865.9,4865.9,0],["2018-07-10",4865.9,4865.9,4865.9,4865.9,0],["2018-07-11",5371.45,5371.45,5371.45,5371.45,10000],["2018-07-12",5371.45,5371.45,5371.45,5371.45,0],["2018-07-13",5371.45,5750.61,5371.45,5371.45,31300],["2018-07-16",5118.68,5118.68,5118.68,5118.68,100],["2018-07-17",5750.61,5877.0,4802.71,4802.71,48300],["2018-07-18",4992.29,4992.29,4992.29,4992.29,100],["2018-07-19",4992.29,4992.29,4992.29,4992.29,0],["2018-07-20",4992.29,4992.29,4992.29,4992.29,0],["2018-07-23",4992.29,4992.29,4992.29,4992.29,0],["2018-07-24",4992.29,4992.29,4992.29,4992.29,0],["2018-07-25",4992.29,4992.29,4992.29,4992.29,0],["2018-07-26",4992.29,4992.29,4992.29,4992.29,0],["2018-07-27",4992.29,4992.29,4992.29,4992.29,0],["2018-07-30",4992.29,4992.29,4992.29,4992.29,0],["2018-07-31",4992.29,4992.29,4992.29,4992.29,0],["2018-08-01",4992.29,4992.29,4992.29,4992.29,0],["2018-08-02",4992.29,4992.29,4992.29,4992.29,0],["2018-08-03",4992.29,4992.29,4992.29,4992.29,0],["2018-08-06",4992.29,4992.29,4992.29,4992.29,0],["2018-08-07",5687.42,5687.42,5687.42,5687.42,43400],["2018-08-08",5687.42,5687.42,5687.42,5687.42,0],["2018-08-09",5687.42,5687.42,5687.42,5687.42,0],["2018-08-10",5687.42,5687.42,5687.42,5687.42,0],["2018-08-13",5687.42,5687.42,5687.42,5687.42,0],["2018-08-14",5055.48,5055.48,5055.48,5055.48,100],["2018-08-15",5055.48,5055.48,5055.48,5055.48,0],["2018-08-16",5055.48,5055.48,5055.48,5055.48,0],["2018-08-17",5055.48,5055.48,5055.48,5055.48,0],["2018-08-20",5055.48,5055.48,5055.48,5055.48,0],["2018-08-21",5055.48,5055.48,5055.48,5055.48,0],["2018-08-22",5055.48,5055.48,5055.48,5055.48,0],["2018-08-23",5055.48,5055.48,5055.48,5055.48,0],["2018-08-24",5055.48,5055.48,5055.48,5055.48,0],["2018-08-27",5055.48,5055.48,5055.48,5055.48,0],["2018-08-28",5055.48,5055.48,5055.48,5055.48,0],["2018-08-29",5055.48,5055.48,5055.48,5055.48,0],["2018-08-30",5055.48,5055.48,5055.48,5055.48,0],["2018-08-31",5055.48,5055.48,5055.48,5055.48,0],["2018-09-04",5055.48,5055.48,5055.48,5055.48,0],["2018-09-05",5055.48,5055.48,5055.48,5055.48,0],["2018-09-06",5055.48,5055.48,5055.48,5055.48,0],["2018-09-07",5055.48,5055.48,5055.48,5055.48,0],["2018-09-10",5371.45,5371.45,5371.45,5371.45,28700],["2018-09-11",5371.45,5371.45,5371.45,5371.45,1300],["2018-09-12",5371.45,5371.45,5371.45,5371.45,0],["2018-09-13",5371.45,5371.45,5371.45,5371.45,0],["2018-09-14",5371.45,5371.45,5371.45,5371.45,0],["2018-09-17",5371.45,5371.45,5371.45,5371.45,200],["2018-09-18",5371.45,5371.45,5371.45,5371.45,0],["2018-09-19",5371.45,5371.45,5371.45,5371.45,0],["2018-09-20",5371.45,5371.45,5371.45,5371.45,0],["2018-09-21",5371.45,5371.45,5371.45,5371.45,0],["2018-09-24",5371.45,5371.45,5371.45,5371.45,10000],["2018-09-25",5371.45,5371.45,5371.45,5371.45,0],["2018-09-26",5371.45,5371.45,5371.45,5371.45,0],["2018-09-27",5371.45,5371.45,5371.45,5371.45,3000],["2018-09-28",5371.45,5371.45,5371.45,5371.45,0],["2018-10-01",5371.45,5371.45,5371.45,5371.45,0],["2018-10-02",5371.45,5371.45,5371.45,5371.45,0],["2018-10-03",5371.45,5371.45,5371.45,5371.45,0],["2018-10-04",5371.45,5371.45,5371.45,5371.45,0],["2018-10-05",5371.45,5371.45,5371.45,5371.45,0],["2018-10-08",5371.45,5371.45,5371.45,5371.45,0],["2018-10-09",5371.45,5371.45,5371.45,5371.45,0],["2018-10-10",5371.45,5371.45,5371.45,5371.45,0],["2018-10-11",5371.45,5371.45,5371.45,5371.45,17800],["2018-10-12",5371.45,5371.45,5371.45,5371.45,0],["2018-10-15",5371.45,5371.45,5371.45,5371.45,0],["2018-10-16",5371.45,5371.45,5371.45,5371.45,0],["2018-10-17",5371.45,5371.45,5371.45,5371.45,0],["2018-10-18",5371.45,5371.45,5371.45,5371.45,0],["2018-10-19",5371.45,5371.45,5371.45,5371.45,0],["2018-10-22",5371.45,5371.45,5371.45,5371.45,0],["2018-10-23",5371.45,5371.45,5371.45,5371.45,0],["2018-10-24",5371.45,5371.45,5371.45,5371.45,0],["2018-10-25",5371.45,5371.45,5371.45,5371.45,0],["2018-10-26",5371.45,5371.45,5371.45,5371.45,0],["2018-10-29",5371.45,5371.45,5371.45,5371.45,0],["2018-10-30",5371.45,5371.45,5371.45,5371.45,2000],["2018-10-31",5371.45,5371.45,5371.45,5371.45,0],["2018-11-01",5371.45,5371.45,5371.45,5371.45,0],["2018-11-02",5371.45,5371.45,5371.45,5371.45,0],["2018-11-05",5371.45,5371.45,5371.45,5371.45,0],["2018-11-06",5371.45,5371.45,5371.45,5371.45,0],["2018-11-07",5371.45,5371.45,5371.45,5371.45,0],["2018-11-08",5371.45,5371.45,5371.45,5371.45,0],["2018-11-09",5371.45,5371.45,5371.45,5371.45,0],["2018-11-12",5371.45,5371.45,5371.45,5371.45,0],["2018-11-13",5371.45,5371.45,5371.45,5371.45,0],["2018-11-14",5371.45,5371.45,5371.45,5371.45,0],["2018-11-15",5371.45,5371.45,5371.45,5371.45,0],["2018-11-16",5371.45,5371.45,5371.45,5371.45,0],["2018-11-19",5371.45,5371.45,5371.45,5371.45,0],["2018-11-20",5371.45,5371.45,5371.45,5371.45,0],["2018-11-21",5371.45,5371.45,5371.45,5371.45,0],["2018-11-22",5371.45,5371.45,5371.45,5371.45,0],["2018-11-23",5371.45,5371.45,5371.45,5371.45,0],["2018-11-26",5371.45,5371.45,5371.45,5371.45,0],["2018-11-27",5371.45,5371.45,5371.45,5371.45,0],["2018-11-28",5371.45,5371.45,5371.45,5371.45,0],["2018-11-29",5371.45,5371.45,5371.45,5371.45,0],["2018-11-30",5371.45,5371.45,5371.45,5371.45,6700],["2018-12-03",5371.45,5371.45,5371.45,5371.45,0],["2018-12-04",5371.45,5371.45,5371.45,5371.45,0],["2018-12-05",5371.45,5371.45,5371.45,5371.45,0],["2018-12-06",5371.45,5371.45,5371.45,5371.45,0],["2018-12-07",5371.45,5371.45,5371.45,5371.45,0],["2018-12-10",5371.45,5371.45,5371.45,5371.45,0],["2018-12-11",5371.45,5371.45,5371.45,5371.45,0],["2018-12-12",5371.45,5371.45,5371.45,5371.45,0],["2018-12-13",5371.45,5371.45,5371.45,5371.45,0],["2018-12-14",5371.45,5371.45,5371.45,5371.45,0],["2018-12-17",5371.45,5371.45,5371.45,5371.45,0],["2018-12-18",5371.45,5371.45,5371.45,5371.45,0],["2018-12-19",5371.45,5371.45,5371.45,5371.45,0],["2018-12-20",5371.45,5371.45,5371.45,5371.45,0],["2018-12-21",5371.45,5371.45,5371.45,5371.45,0],["2018-12-24",5371.45,5371.45,5371.45,5371.45,0],["2018-12-25",5497.84,5497.84,5497.84,5497.84,100],["2018-12-26",5497.84,5497.84,5497.84,5497.84,0],["2018-12-27",5497.84,5497.84,5497.84,5497.84,0],["2018-12-28",4739.52,4739.52,4739.52,4739.52,100],["2019-01-02",4739.52,4739.52,4739.52,4739.52,0],["2019-01-03",4739.52,4739.52,4739.52,4739.52,0],["2019-01-04",4739.52,4739.52,4739.52,4739.52,0],["2019-01-07",4739.52,4739.52,4739.52,4739.52,0],["2019-01-08",4739.52,4739.52,4739.52,4739.52,0],["2019-01-09",4739.52,4739.52,4739.52,4739.52,0],["2019-01-10",5434.64,5434.64,5434.64,5434.64,1100],["2019-01-11",5434.64,5434.64,5434.64,5434.64,0],["2019-01-14",5434.64,5434.64,5434.64,5434.64,0],["2019-01-15",5434.64,5434.64,5434.64,5434.64,0],["2019-01-16",5434.64,5434.64,5434.64,5434.64,0],["2019-01-17",5434.64,5434.64,5434.64,5434.64,0],["2019-01-18",5434.64,5434.64,5434.64,5434.64,0],["2019-01-21",5434.64,5434.64,5434.64,5434.64,0],["2019-01-22",5434.64,5434.64,5434.64,5434.64,0],["2019-01-23",5434.64,5434.64,5434.64,5434.64,0],["2019-01-24",5434.64,5434.64,5434.64,5434.64,0],["2019-01-25",5434.64,5434.64,5434.64,5434.64,0],["2019-01-28",5434.64,5434.64,5434.64,5434.64,0],["2019-01-29",5434.64,5434.64,5434.64,5434.64,0],["2019-01-30",5434.64,5434.64,5434.64,5434.64,0],["2019-01-31",5434.64,5434.64,5434.64,5434.64,0],["2019-02-01",5434.64,5434.64,5434.64,5434.64,0],["2019-02-11",6192.97,6192.97,4676.32,4676.32,200],["2019-02-12",5434.64,5434.64,5434.64,5434.64,0],["2019-02-13",5434.64,5434.64,5434.64,5434.64,0],["2019-02-14",5497.84,5497.84,5497.84,5497.84,200],["2019-02-15",5497.84,5497.84,5497.84,5497.84,0],["2019-02-18",5497.84,5497.84,5497.84,5497.84,0],["2019-02-19",5497.84,5497.84,5497.84,5497.84,0],["2019-02-20",5497.84,5497.84,5497.84,5497.84,0],["2019-02-21",6319.35,6319.35,5687.42,5687.42,400],["2019-02-22",6192.97,6192.97,6192.97,6192.97,0],["2019-02-25",6192.97,6192.97,6192.97,6192.97,0],["2019-02-26",6192.97,6192.97,6192.97,6192.97,0],["2019-02-27",6192.97,6192.97,6192.97,6192.97,0],["2019-02-28",6192.97,6192.97,6192.97,6192.97,0],["2019-03-01",6192.97,6192.97,6192.97,6192.97,0],["2019-03-04",6192.97,6192.97,6192.97,6192.97,0],["2019-03-05",6192.97,6192.97,6192.97,6192.97,0],["2019-03-06",6192.97,6192.97,6192.97,6192.97,0],["2019-03-07",6192.97,6192.97,6192.97,6192.97,0],["2019-03-08",6192.97,6192.97,6192.97,6192.97,0],["2019-03-11",6192.97,6192.97,6192.97,6192.97,0],["2019-03-12",6192.97,6192.97,6192.97,6192.97,0],["2019-03-13",6192.97,6192.97,6192.97,6192.97,0],["2019-03-14",6192.97,6192.97,6192.97,6192.97,0],["2019-03-15",5687.42,6319.35,5687.42,6319.35,900],["2019-03-18",5434.64,6003.39,5434.64,6003.39,600],["2019-03-19",5434.64,5687.42,5434.64,5687.42,4800],["2019-03-20",5497.84,5497.84,5497.84,5497.84,0],["2019-03-21",5497.84,5497.84,5497.84,5497.84,0],["2019-03-22",5497.84,5497.84,5497.84,5497.84,0],["2019-03-25",5497.84,5497.84,5497.84,5497.84,0],["2019-03-26",5497.84,5497.84,5497.84,5497.84,0],["2019-03-27",5497.84,5497.84,5497.84,5497.84,0],["2019-03-28",5497.84,5497.84,5497.84,5497.84,0],["2019-03-29",5497.84,5497.84,5497.84,5497.84,2700],["2019-04-01",5497.84,5497.84,5497.84,5497.84,0],["2019-04-02",5497.84,5497.84,5497.84,5497.84,0],["2019-04-03",5497.84,5497.84,5497.84,5497.84,0],["2019-04-04",5497.84,5497.84,5497.84,5497.84,0],["2019-04-05",5497.84,5497.84,5497.84,5497.84,0],["2019-04-08",5497.84,5561.03,5055.48,5055.48,27200],["2019-04-09",5561.03,5561.03,5561.03,5561.03,0],["2019-04-10",5561.03,5561.03,5561.03,5561.03,0],["2019-04-11",5561.03,5561.03,5561.03,5561.03,0],["2019-04-12",5561.03,5561.03,5561.03,5561.03,0],["2019-04-16",5561.03,5561.03,5561.03,5561.03,0],["2019-04-17",5561.03,5561.03,5561.03,5561.03,0],["2019-04-18",5561.03,5561.03,5561.03,5561.03,0],["2019-04-19",5561.03,5561.03,5561.03,5561.03,0],["2019-04-22",5055.48,5055.48,5055.48,5055.48,100],["2019-04-23",5055.48,5055.48,5055.48,5055.48,0],["2019-04-24",5055.48,5055.48,5055.48,5055.48,0],["2019-04-25",5055.48,5055.48,5055.48,5055.48,0],["2019-04-26",5055.48,5055.48,5055.48,5055.48,0],["2019-05-02",5055.48,5055.48,5055.48,5055.48,0],["2019-05-03",5055.48,5055.48,5055.48,5055.48,0],["2019-05-06",5055.48,5055.48,5055.48,5055.48,0],["2019-05-07",5055.48,5055.48,5055.48,5055.48,3200],["2019-05-08",5245.06,5245.06,5055.48,5055.48,1100],["2019-05-09",5245.06,5245.06,5245.06,5245.06,0],["2019-05-10",5245.06,5245.06,5245.06,5245.06,0],["2019-05-13",5245.06,5245.06,5245.06,5245.06,0],["2019-05-14",5245.06,5245.06,5245.06,5245.06,0],["2019-05-15",5371.45,5371.45,5371.45,5371.45,1000],["2019-05-16",5371.45,5371.45,5371.45,5371.45,0],["2019-05-17",5371.45,5371.45,5371.45,5371.45,0],["2019-05-20",5371.45,5371.45,5371.45,5371.45,0],["2019-05-21",5371.45,5371.45,5371.45,5371.45,0],["2019-05-22",5371.45,5371.45,5371.45,5371.45,0],["2019-05-23",5371.45,5371.45,5371.45,5371.45,0],["2019-05-24",5371.45,5371.45,5371.45,5371.45,0],["2019-05-27",5371.45,5561.03,5371.45,5371.45,2000],["2019-05-28",5687.42,5687.42,4676.32,4676.32,1400],["2019-05-29",5497.84,5497.84,5497.84,5497.84,0],["2019-05-30",5497.84,5497.84,5497.84,5497.84,0],["2019-05-31",5497.84,5497.84,5497.84,5497.84,0],["2019-06-03",5497.84,5497.84,5497.84,5497.84,0],["2019-06-04",5497.84,5497.84,5497.84,5497.84,0],["2019-06-05",5497.84,5497.84,5497.84,5497.84,0],["2019-06-06",5497.84,5497.84,5497.84,5497.84,0],["2019-06-07",6101.26,6101.26,4760.32,4760.32,1400],["2019-06-10",5363.74,6101.26,5095.56,5095.56,1600],["2019-06-11",5363.74,5363.74,5363.74,5363.74,100],["2019-06-12",5363.74,5363.74,5363.74,5363.74,0],["2019-06-13",5363.74,5363.74,5363.74,5363.74,0],["2019-06-14",5363.74,5363.74,5363.74,5363.74,0],["2019-06-17",5363.74,5363.74,5363.74,5363.74,12000],["2019-06-18",5363.74,5363.74,5363.74,5363.74,0],["2019-06-19",5363.74,5363.74,5363.74,5363.74,0],["2019-06-20",5363.74,5363.74,5363.74,5363.74,0],["2019-06-21",5363.74,5363.74,5363.74,5363.74,0],["2019-06-24",6101.26,6168.31,5363.74,5363.74,3700],["2019-06-25",5363.74,5363.74,5363.74,5363.74,100],["2019-06-26",5363.74,5363.74,5363.74,5363.74,0],["2019-06-27",5698.98,6168.31,4626.23,4626.23,13700],["2019-06-28",6570.59,6570.59,4961.46,4961.46,2300],["2019-07-01",5430.79,5430.79,5430.79,5430.79,100],["2019-07-02",6235.35,6235.35,4693.28,4693.28,1500],["2019-07-03",5363.74,6503.54,4961.46,4961.46,1600],["2019-07-04",5162.6,5162.6,5162.6,5162.6,300],["2019-07-05",5229.65,5363.74,5162.6,5363.74,13500],["2019-07-08",5363.74,5363.74,5363.74,5363.74,0],["2019-07-09",5698.98,6168.31,5162.6,5296.7,4700],["2019-07-10",6503.54,6570.59,5095.56,5095.56,1500],["2019-07-11",5296.7,6704.68,5296.7,5296.7,3600],["2019-07-12",5564.89,5564.89,5564.89,5564.89,100],["2019-07-15",6369.45,6369.45,5564.89,5564.89,400],["2019-07-16",5564.89,7039.91,5564.89,5631.93,5600],["2019-07-17",6034.21,6034.21,6034.21,6034.21,100],["2019-07-18",5833.07,6905.82,5833.07,5833.07,15600],["2019-07-19",7844.48,7844.48,6101.26,6168.31,3200],["2019-07-22",6436.49,8313.8,6436.49,6436.49,3100],["2019-07-23",6503.54,8783.13,6503.54,6570.59,1600],["2019-07-24",6838.77,6838.77,6838.77,6838.77,100],["2019-07-25",6369.45,6369.45,6369.45,6369.45,100],["2019-07-26",6235.35,6235.35,6235.35,6235.35,100],["2019-07-29",6235.35,6235.35,6235.35,6235.35,0],["2019-07-30",5430.79,7106.96,5430.79,5430.79,1600],["2019-07-31",7442.2,7442.2,5833.07,5833.07,4500],["2019-08-01",6101.26,8112.66,6101.26,6168.31,6200],["2019-08-02",5900.12,6168.31,5900.12,5900.12,7500],["2019-08-05",6034.21,6034.21,6034.21,6034.21,100],["2019-08-06",5967.17,6905.82,5564.89,5564.89,400],["2019-08-07",5900.12,5900.12,5900.12,5900.12,200],["2019-08-08",6034.21,6034.21,5028.51,5028.51,7400],["2019-08-09",6034.21,6034.21,6034.21,6034.21,0],["2019-08-12",5363.74,5363.74,5363.74,5363.74,100],["2019-08-13",5363.74,6168.31,4961.46,5363.74,1000],["2019-08-14",5631.93,5631.93,5631.93,5631.93,0],["2019-08-15",5631.93,5631.93,5631.93,5631.93,0],["2019-08-16",5631.93,6436.49,5564.89,5564.89,500],["2019-08-19",5766.03,5766.03,5766.03,5766.03,0],["2019-08-20",5766.03,5766.03,5766.03,5766.03,0],["2019-08-21",6570.59,6570.59,5900.12,6570.59,4600],["2019-08-22",6838.77,6838.77,5766.03,5766.03,2500],["2019-08-23",6101.26,7576.29,6101.26,6235.35,4500],["2019-08-26",7509.24,7509.24,6235.35,6503.54,4000],["2019-08-27",7174.01,7174.01,7174.01,7174.01,0],["2019-08-28",6101.26,6101.26,6101.26,6101.26,100],["2019-08-29",6704.68,6704.68,6704.68,6704.68,100],["2019-08-30",5766.03,5766.03,5766.03,5766.03,100],["2019-09-03",5766.03,5766.03,5766.03,5766.03,0],["2019-09-04",6034.21,6034.21,5833.07,5833.07,6800],["2019-09-05",5900.12,5900.12,5900.12,5900.12,100],["2019-09-06",5900.12,5900.12,5900.12,5900.12,0],["2019-09-09",6704.68,6704.68,6704.68,6704.68,100],["2019-09-10",5967.17,7710.38,5967.17,6436.49,800],["2019-09-11",7174.01,7174.01,7174.01,7174.01,0],["2019-09-12",8246.76,8246.76,8246.76,8246.76,1000],["2019-09-13",8246.76,8246.76,8246.76,8246.76,0],["2019-09-16",8246.76,8246.76,8246.76,8246.76,0],["2019-09-17",7442.2,7442.2,7442.2,7442.2,100],["2019-09-18",7039.91,7375.15,7039.91,7375.15,1000],["2019-09-19",6436.49,6436.49,6436.49,6436.49,200],["2019-09-20",6436.49,6436.49,6436.49,6436.49,0],["2019-09-23",5497.84,5497.84,5497.84,5497.84,200],["2019-09-24",5497.84,5497.84,5497.84,5497.84,0],["2019-09-25",5497.84,5497.84,5497.84,5497.84,0],["2019-09-26",5497.84,5497.84,5497.84,5497.84,0],["2019-09-27",5497.84,5497.84,5497.84,5497.84,0],["2019-09-30",6302.4,6302.4,6302.4,6302.4,500],["2019-10-01",6302.4,6302.4,6302.4,6302.4,0],["2019-10-02",7039.91,7039.91,6369.45,6369.45,700],["2019-10-03",6436.49,6704.68,6436.49,6704.68,300],["2019-10-04",5698.98,5698.98,5698.98,5698.98,200],["2019-10-07",6503.54,6503.54,5833.07,5833.07,500],["2019-10-08",5229.65,6972.87,5229.65,5900.12,700],["2019-10-09",5967.17,7509.24,5967.17,5967.17,1900],["2019-10-10",6168.31,6168.31,6168.31,6168.31,100],["2019-10-11",6168.31,6168.31,6168.31,6168.31,0],["2019-10-14",6168.31,6168.31,6168.31,6168.31,0],["2019-10-15",6168.31,6168.31,6168.31,6168.31,0],["2019-10-16",6168.31,6168.31,6168.31,6168.31,0],["2019-10-17",6168.31,6168.31,6168.31,6168.31,0],["2019-10-18",6168.31,6168.31,6168.31,6168.31,0],["2019-10-21",5296.7,5296.7,5296.7,5296.7,100],["2019-10-22",4693.28,4693.28,4693.28,4693.28,7200],["2019-10-23",4693.28,4693.28,4693.28,4693.28,0],["2019-10-24",4693.28,4693.28,4693.28,4693.28,0],["2019-10-25",5363.74,5363.74,5363.74,5363.74,100],["2019-10-28",5363.74,5363.74,5363.74,5363.74,0],["2019-10-29",5363.74,5363.74,5363.74,5363.74,0],["2019-10-30",5363.74,5363.74,5363.74,5363.74,0],["2019-10-31",5363.74,5363.74,5363.74,5363.74,0],["2019-11-01",5363.74,5363.74,5363.74,5363.74,0],["2019-11-04",6168.31,6168.31,6168.31,6168.31,300],["2019-11-05",7039.91,7039.91,6034.21,6101.26,6200],["2019-11-06",7710.38,7978.57,6235.35,6302.4,9400],["2019-11-07",6838.77,6905.82,6838.77,6905.82,700],["2019-11-08",6369.45,6704.68,6369.45,6704.68,400],["2019-11-11",6637.63,6637.63,6637.63,6637.63,0],["2019-11-12",6101.26,6101.26,6101.26,6101.26,100],["2019-11-13",6972.87,6972.87,5229.65,6168.31,19200],["2019-11-14",6101.26,6704.68,6101.26,6704.68,20300],["2019-11-15",6704.68,6704.68,6704.68,6704.68,0],["2019-11-18",6704.68,6704.68,6704.68,6704.68,0],["2019-11-19",6704.68,6704.68,6704.68,6704.68,0],["2019-11-20",6704.68,6704.68,6704.68,6704.68,0],["2019-11-21",6168.31,6972.87,6168.31,6168.31,6900],["2019-11-22",6168.31,6704.68,6168.31,6704.68,2800],["2019-11-25",6235.35,6235.35,6235.35,6235.35,100],["2019-11-26",6235.35,6235.35,6235.35,6235.35,0],["2019-11-27",6235.35,6235.35,6235.35,6235.35,0],["2019-11-28",6704.68,6704.68,6369.45,6369.45,20200],["2019-11-29",6302.4,6704.68,6302.4,6704.68,40500],["2019-12-02",6302.4,6302.4,6302.4,6302.4,100],["2019-12-03",6034.21,6704.68,6034.21,6704.68,3400],["2019-12-04",6168.31,6168.31,6168.31,6168.31,100],["2019-12-05",6704.68,6704.68,6704.68,6704.68,200],["2019-12-06",6704.68,6704.68,6704.68,6704.68,0],["2019-12-09",6101.26,6101.26,6101.26,6101.26,100],["2019-12-10",6704.68,6704.68,6168.31,6168.31,1100],["2019-12-11",6168.31,6168.31,6168.31,6168.31,100],["2019-12-12",6168.31,6168.31,6168.31,6168.31,0],["2019-12-13",6168.31,6168.31,6168.31,6168.31,0],["2019-12-16",6168.31,6168.31,6168.31,6168.31,0],["2019-12-17",6168.31,6168.31,6168.31,6168.31,0],["2019-12-18",6369.45,6704.68,6369.45,6704.68,5600],["2019-12-19",6637.63,6637.63,6637.63,6637.63,0],["2019-12-20",6235.35,6235.35,6235.35,6235.35,100],["2019-12-23",6704.68,6704.68,6302.4,6302.4,1300],["2019-12-24",6235.35,6235.35,6235.35,6235.35,100],["2019-12-25",6235.35,6235.35,6235.35,6235.35,0],["2019-12-26",6637.63,6637.63,6302.4,6302.4,300],["2019-12-27",6302.4,6302.4,6302.4,6302.4,100],["2019-12-30",6302.4,6302.4,6302.4,6302.4,0],["2019-12-31",6637.63,6704.68,6302.4,6704.68,4500],["2020-01-02",6101.26,6101.26,6101.26,6101.26,200],["2020-01-03",6101.26,6101.26,6101.26,6101.26,0],["2020-01-06",6101.26,6101.26,6101.26,6101.26,0],["2020-01-07",6101.26,6101.26,6101.26,6101.26,0],["2020-01-08",6101.26,6101.26,6101.26,6101.26,0],["2020-01-09",6101.26,6101.26,6101.26,6101.26,0],["2020-01-10",6101.26,6101.26,6101.26,6101.26,0],["2020-01-13",6101.26,6101.26,6101.26,6101.26,0],["2020-01-14",6101.26,6101.26,6101.26,6101.26,0],["2020-01-15",6101.26,6101.26,6101.26,6101.26,0],["2020-01-16",6101.26,6101.26,6101.26,6101.26,0],["2020-01-17",6101.26,6101.26,6101.26,6101.26,0],["2020-01-20",6101.26,6101.26,6101.26,6101.26,0],["2020-01-21",6101.26,6101.26,6101.26,6101.26,0],["2020-01-22",6101.26,6101.26,6101.26,6101.26,0],["2020-01-30",6101.26,6101.26,6101.26,6101.26,0],["2020-01-31",6101.26,6101.26,6101.26,6101.26,0],["2020-02-03",6972.87,6972.87,6972.87,6972.87,2000],["2020-02-04",6034.21,6972.87,5967.17,5967.17,9200],["2020-02-05",6034.21,6034.21,6034.21,6034.21,100],["2020-02-06",6034.21,6034.21,6034.21,6034.21,0],["2020-02-07",6034.21,6034.21,6034.21,6034.21,0],["2020-02-10",6034.21,6034.21,6034.21,6034.21,0],["2020-02-11",6034.21,6034.21,6034.21,6034.21,0],["2020-02-12",6034.21,6034.21,6034.21,6034.21,0],["2020-02-13",6034.21,6034.21,6034.21,6034.21,0],["2020-02-14",6704.68,6704.68,6034.21,6034.21,700],["2020-02-17",7442.2,7442.2,5564.89,5564.89,36200],["2020-02-18",6369.45,6369.45,6369.45,6369.45,300],["2020-02-19",6704.68,6704.68,6704.68,6704.68,6700],["2020-02-20",7643.34,7710.38,6436.49,6838.77,2300],["2020-02-21",7442.2,7442.2,7442.2,7442.2,0],["2020-02-24",7442.2,7442.2,7442.2,7442.2,0],["2020-02-25",7442.2,7442.2,7442.2,7442.2,0],["2020-02-26",7442.2,7442.2,7442.2,7442.2,0],["2020-02-27",6369.45,6369.45,6369.45,6369.45,100],["2020-02-28",6704.68,6704.68,5430.79,6704.68,7000],["2020-03-02",5698.98,6704.68,5698.98,5698.98,8400],["2020-03-03",6570.59,6570.59,6570.59,6570.59,100],["2020-03-04",6570.59,6570.59,6570.59,6570.59,0],["2020-03-05",6570.59,6570.59,6570.59,6570.59,0],["2020-03-06",6570.59,6570.59,6570.59,6570.59,0],["2020-03-09",6570.59,6570.59,6570.59,6570.59,0],["2020-03-10",6570.59,6570.59,6570.59,6570.59,0],["2020-03-11",6570.59,6570.59,6570.59,6570.59,0],["2020-03-12",6570.59,6570.59,6570.59,6570.59,0],["2020-03-13",7241.06,7375.15,6570.59,6570.59,3600],["2020-03-16",6168.31,6168.31,6168.31,6168.31,100],["2020-03-17",6168.31,6168.31,6168.31,6168.31,0],["2020-03-18",6168.31,6168.31,6168.31,6168.31,0],["2020-03-19",6168.31,6168.31,6168.31,6168.31,0],["2020-03-20",6168.31,6168.31,6168.31,6168.31,0],["2020-03-23",6168.31,6168.31,6168.31,6168.31,0],["2020-03-24",6168.31,6168.31,6168.31,6168.31,0],["2020-03-25",6168.31,6168.31,6168.31,6168.31,0],["2020-03-26",6168.31,6168.31,6168.31,6168.31,0],["2020-03-27",6168.31,6168.31,6168.31,6168.31,0],["2020-03-30",6704.68,6704.68,6704.68,6704.68,500],["2020-03-31",6704.68,6704.68,6704.68,6704.68,0],["2020-04-01",6704.68,6704.68,6704.68,6704.68,0],["2020-04-03",6704.68,6704.68,6704.68,6704.68,0],["2020-04-06",6369.45,6369.45,6369.45,6369.45,100],["2020-04-07",6034.21,6034.21,6034.21,6034.21,100],["2020-04-08",5698.98,5698.98,5698.98,5698.98,100],["2020-04-09",5698.98,5698.98,5698.98,5698.98,0],["2020-04-10",5698.98,5698.98,5698.98,5698.98,0],["2020-04-13",5698.98,5698.98,5698.98,5698.98,0],["2020-04-14",5698.98,5698.98,5698.98,5698.98,0],["2020-04-15",5698.98,5698.98,5698.98,5698.98,0],["2020-04-16",5698.98,5698.98,5698.98,5698.98,0],["2020-04-17",5698.98,5698.98,5698.98,5698.98,0],["2020-04-20",5698.98,5698.98,5698.98,5698.98,0],["2020-04-21",5698.98,5698.98,5698.98,5698.98,0],["2020-04-22",5698.98,5698.98,5698.98,5698.98,0],["2020-04-23",5698.98,5698.98,5698.98,5698.98,0],["2020-04-24",5698.98,5698.98,5698.98,5698.98,0],["2020-04-27",5698.98,5698.98,5698.98,5698.98,0],["2020-04-28",5698.98,5698.98,5698.98,5698.98,0],["2020-04-29",5698.98,5698.98,5698.98,5698.98,0],["2020-05-04",5698.98,5698.98,5698.98,5698.98,0],["2020-05-05",5698.98,5698.98,5698.98,5698.98,0],["2020-05-06",5698.98,5698.98,5698.98,5698.98,0],["2020-05-07",5698.98,5698.98,5698.98,5698.98,0],["2020-05-08",5698.98,5698.98,5698.98,5698.98,0],["2020-05-11",5698.98,5698.98,5698.98,5698.98,0],["2020-05-12",5698.98,5698.98,5698.98,5698.98,0],["2020-05-13",5698.98,5698.98,5698.98,5698.98,0],["2020-05-14",5698.98,5698.98,5698.98,5698.98,0],["2020-05-15",5698.98,5698.98,5698.98,5698.98,0],["2020-05-18",5698.98,5698.98,5698.98,5698.98,0],["2020-05-19",5698.98,5698.98,5698.98,5698.98,0],["2020-05-20",5698.98,5698.98,5698.98,5698.98,0],["2020-05-21",5698.98,5698.98,5698.98,5698.98,0],["2020-05-22",6771.73,6771.73,6771.73,6771.73,100],["2020-05-25",6771.73,6771.73,6704.68,6704.68,2000],["2020-05-26",6771.73,6771.73,6771.73,6771.73,0],["2020-05-27",7777.43,7777.43,7777.43,7777.43,1000],["2020-05-28",7777.43,7777.43,7777.43,7777.43,0],["2020-05-29",7777.43,7777.43,7777.43,7777.43,0],["2020-06-01",6838.77,6838.77,6838.77,6838.77,500],["2020-06-02",6838.77,6838.77,6838.77,6838.77,0],["2020-06-03",6838.77,6838.77,6838.77,6838.77,0],["2020-06-04",6838.77,6838.77,6838.77,6838.77,0],["2020-06-05",6838.77,6838.77,6838.77,6838.77,0],["2020-06-08",6838.77,6838.77,6838.77,6838.77,0],["2020-06-09",6838.77,6838.77,6838.77,6838.77,0],["2020-06-10",6838.77,6838.77,6838.77,6838.77,0],["2020-06-11",6838.77,6838.77,6838.77,6838.77,0],["2020-06-12",6637.63,6637.63,6637.63,6637.63,100],["2020-06-15",6637.63,6637.63,6637.63,6637.63,0],["2020-06-16",6637.63,6637.63,6637.63,6637.63,0],["2020-06-17",6637.63,6637.63,6637.63,6637.63,183600],["2020-06-18",6637.63,6637.63,6637.63,6637.63,0],["2020-06-19",6637.63,6637.63,6637.63,6637.63,0],["2020-06-22",6637.63,6637.63,6637.63,6637.63,0],["2020-06-23",6637.63,6637.63,6637.63,6637.63,46000],["2020-06-24",6637.63,6637.63,6637.63,6637.63,0],["2020-06-25",6637.63,6637.63,6637.63,6637.63,0],["2020-06-26",6637.63,6637.63,6637.63,6637.63,0],["2020-06-29",6838.77,6838.77,6838.77,6838.77,150150],["2020-06-30",6704.68,6704.68,6704.68,6704.68,41500],["2020-07-01",6704.68,6704.68,6704.68,6704.68,0],["2020-07-02",6704.68,6704.68,6704.68,6704.68,52000],["2020-07-03",6704.68,6704.68,6704.68,6704.68,0],["2020-07-06",6704.68,6704.68,6704.68,6704.68,0],["2020-07-07",6704.68,6704.68,6704.68,6704.68,39000],["2020-07-08",6704.68,6704.68,6704.68,6704.68,0],["2020-07-09",6704.68,6704.68,6704.68,6704.68,0],["2020-07-10",6704.68,6704.68,6704.68,6704.68,0],["2020-07-13",6838.77,7375.15,5698.98,7375.15,3000],["2020-07-14",7039.91,7375.15,7039.91,7375.15,17700],["2020-07-15",6704.68,6704.68,6704.68,6704.68,100],["2020-07-16",6704.68,6704.68,6704.68,6704.68,29790],["2020-07-17",6704.68,6704.68,6704.68,6704.68,75600],["2020-07-20",6704.68,6704.68,6704.68,6704.68,0],["2020-07-21",7241.06,7241.06,6704.68,6704.68,8900],["2020-07-22",7241.06,7241.06,7241.06,7241.06,0],["2020-07-23",7241.06,7241.06,7241.06,7241.06,0],["2020-07-24",6704.68,6704.68,6704.68,6704.68,13600],["2020-07-27",6704.68,6704.68,6704.68,6704.68,13680],["2020-07-28",7039.91,7039.91,5698.98,5698.98,1600],["2020-07-29",6838.77,6838.77,6838.77,6838.77,1300],["2020-07-30",7375.15,7375.15,5833.07,6704.68,39600],["2020-07-31",6838.77,7710.38,6838.77,6838.77,8520],["2020-08-03",7039.91,7039.91,7039.91,7039.91,39300],["2020-08-04",7375.15,8045.62,6034.21,6034.21,400],["2020-08-05",7241.06,7241.06,6168.31,6168.31,24220],["2020-08-06",6235.35,6235.35,6235.35,6235.35,300],["2020-08-07",7039.91,7039.91,7039.91,7039.91,100],["2020-08-10",6838.77,6838.77,6838.77,6838.77,6850],["2020-08-11",7844.48,7844.48,6101.26,7375.15,1300],["2020-08-12",7039.91,7039.91,7039.91,7039.91,7460],["2020-08-13",7039.91,7039.91,7039.91,7039.91,1500],["2020-08-14",7039.91,7039.91,7039.91,7039.91,12000],["2020-08-17",7039.91,7039.91,7039.91,7039.91,15860],["2020-08-18",7039.91,7039.91,7039.91,7039.91,500],["2020-08-19",7039.91,7039.91,7039.91,7039.91,13500],["2020-08-20",6838.77,6838.77,6838.77,6838.77,100],["2020-08-21",6838.77,6838.77,6838.77,6838.77,0],["2020-08-24",6838.77,6838.77,6838.77,6838.77,5000],["2020-08-25",6838.77,6838.77,6838.77,6838.77,2700],["2020-08-26",6838.77,6838.77,6838.77,6838.77,21750],["2020-08-27",6838.77,6838.77,6838.77,6838.77,0],["2020-08-28",6838.77,6838.77,6838.77,6838.77,0],["2020-08-31",6838.77,6838.77,6838.77,6838.77,0],["2020-09-01",7039.91,7039.91,7039.91,7039.91,23500],["2020-09-03",7241.06,7241.06,7241.06,7241.06,100],["2020-09-04",8045.62,8313.8,6302.4,6302.4,44900],["2020-09-07",8380.85,8380.85,7039.91,7039.91,7000],["2020-09-08",7039.91,7241.06,7039.91,7241.06,19150],["2020-09-09",7039.91,7375.15,7039.91,7375.15,2820],["2020-09-10",7442.2,7442.2,7442.2,7442.2,183780],["2020-09-11",7723.03,8003.87,7723.03,8003.87,900],["2020-09-14",8074.08,8074.08,8074.08,8074.08,10720],["2020-09-15",8074.08,8074.08,8074.08,8074.08,28500],["2020-09-16",8074.08,8074.08,8074.08,8074.08,0],["2020-09-17",9267.64,9267.64,8214.5,8214.5,30920],["2020-09-18",7933.66,10390.99,7933.66,8284.71,8290],["2020-09-21",8074.08,8425.13,8074.08,8074.08,28900],["2020-09-22",9688.9,9688.9,7442.2,7512.41,52300],["2020-09-23",8284.71,8776.17,8284.71,8776.17,3500],["2020-09-24",8284.71,8284.71,8284.71,8284.71,200],["2020-09-25",8284.71,8284.71,8284.71,8284.71,5250],["2020-09-28",9478.27,9478.27,7301.78,7301.78,10200],["2020-09-29",8003.87,8776.17,8003.87,8003.87,2600],["2020-09-30",8074.08,8074.08,8074.08,8074.08,300],["2020-10-01",8074.08,8074.08,8074.08,8074.08,2700],["2020-10-02",8074.08,8074.08,8074.08,8074.08,0],["2020-10-05",8074.08,8074.08,8074.08,8074.08,0],["2020-10-06",8776.17,8776.17,8776.17,8776.17,1970],["2020-10-07",9127.22,9127.22,8776.17,8776.17,1300],["2020-10-08",10390.99,10390.99,8776.17,8916.59,2600],["2020-10-09",8565.55,11514.34,8565.55,11514.34,200],["2020-10-12",8635.76,8635.76,8635.76,8635.76,100],["2020-10-13",8425.13,8425.13,8425.13,8425.13,2000],["2020-10-14",8425.13,8425.13,8425.13,8425.13,0],["2020-10-15",9688.9,9688.9,8495.34,8495.34,2900],["2020-10-16",8425.13,8425.13,8425.13,8425.13,100],["2020-10-19",9688.9,9688.9,7723.03,7723.03,10500],["2020-10-20",8495.34,8495.34,8495.34,8495.34,0],["2020-10-21",9759.11,9759.11,9759.11,9759.11,8200],["2020-10-22",8495.34,8495.34,8495.34,8495.34,100],["2020-10-23",8495.34,9127.22,7793.24,7793.24,1300],["2020-10-26",8565.55,8565.55,8565.55,8565.55,0],["2020-10-27",8565.55,8565.55,8565.55,8565.55,0],["2020-10-28",8565.55,8565.55,8565.55,8565.55,0],["2020-10-29",8425.13,8425.13,8425.13,8425.13,1400],["2020-10-30",8425.13,8425.13,8425.13,8425.13,2000],["2020-11-02",8425.13,8425.13,8425.13,8425.13,0],["2020-11-03",8425.13,8425.13,8425.13,8425.13,0],["2020-11-04",8425.13,8425.13,8425.13,8425.13,0],["2020-11-05",8425.13,9127.22,7723.03,7723.03,8600],["2020-11-06",8705.96,8705.96,8705.96,8705.96,0],["2020-11-09",8425.13,9127.22,7442.2,7442.2,500],["2020-11-10",8425.13,9899.52,7723.03,7723.03,1300],["2020-11-11",8425.13,8425.13,8425.13,8425.13,100],["2020-11-12",8776.17,8776.17,8425.13,8425.13,19700],["2020-11-13",8635.76,8635.76,8635.76,8635.76,0],["2020-11-16",8425.13,8776.17,8425.13,8776.17,4800],["2020-11-17",8776.17,8776.17,8776.17,8776.17,0],["2020-11-18",9899.52,10039.94,8565.55,8565.55,4100],["2020-11-19",8635.76,10390.99,8635.76,9688.9,9700],["2020-11-20",8846.38,8846.38,8846.38,8846.38,100],["2020-11-23",8565.55,8565.55,8565.55,8565.55,100],["2020-11-24",9829.32,9829.32,9829.32,9829.32,200],["2020-11-25",9197.43,10882.46,9197.43,9829.32,4100],["2020-11-26",9127.22,9127.22,9127.22,9127.22,100],["2020-11-27",10461.2,10461.2,9337.85,9899.52,5400],["2020-11-30",9899.52,9899.52,9829.32,9829.32,200],["2020-12-01",8495.34,9899.52,8495.34,9899.52,2000],["2020-12-02",9829.32,10882.46,9829.32,9969.73,6000],["2020-12-03",9899.52,9899.52,9899.52,9899.52,100],["2020-12-04",11373.92,11373.92,10601.62,10601.62,16900],["2020-12-07",10250.57,10250.57,10250.57,10250.57,100],["2020-12-08",10180.36,10180.36,8776.17,8776.17,900],["2020-12-09",9759.11,10039.94,9759.11,10039.94,1600],["2020-12-10",10039.94,10039.94,9899.52,9899.52,7400],["2020-12-11",8846.38,8846.38,8846.38,8846.38,100],["2020-12-14",8846.38,8846.38,8846.38,8846.38,0],["2020-12-15",10110.15,10110.15,10110.15,10110.15,400],["2020-12-16",8635.76,10531.41,8635.76,10531.41,300],["2020-12-17",11233.5,11373.92,10250.57,10250.57,16400],["2020-12-18",10250.57,10250.57,9688.9,9688.9,400],["2020-12-21",8776.17,8776.17,8776.17,8776.17,100],["2020-12-22",10039.94,10039.94,8916.59,8916.59,300],["2020-12-23",8776.17,8776.17,8776.17,8776.17,100],["2020-12-24",8776.17,8776.17,8776.17,8776.17,0],["2020-12-25",8776.17,8776.17,8776.17,8776.17,0],["2020-12-28",8776.17,8776.17,8776.17,8776.17,0],["2020-12-29",9478.27,10039.94,8986.8,9478.27,400],["2020-12-30",9478.27,9478.27,9478.27,9478.27,0],["2020-12-31",9969.73,10882.46,9478.27,9478.27,13900],["2021-01-04",9127.22,11444.13,9127.22,9478.27,4400],["2021-01-05",10039.94,12918.53,10039.94,10039.94,5200],["2021-01-06",10882.46,14603.55,10882.46,10882.46,2500],["2021-01-07",11795.18,15867.32,11795.18,15867.32,2100],["2021-01-08",13339.78,13690.83,13339.78,13339.78,41100],["2021-01-11",11584.55,13620.62,11584.55,11654.76,2300],["2021-01-12",11373.92,13339.78,11373.92,13339.78,500],["2021-01-13",11093.08,11093.08,11093.08,11093.08,100],["2021-01-14",9478.27,9478.27,9478.27,9478.27,100],["2021-01-15",9478.27,9478.27,9478.27,9478.27,700],["2021-01-18",10180.36,10180.36,10180.36,10180.36,100],["2021-01-19",10390.99,11654.76,10390.99,10601.62,300],["2021-01-20",10882.46,10882.46,10882.46,10882.46,0],["2021-01-21",10882.46,10882.46,10882.46,10882.46,0],["2021-01-22",12497.27,12497.27,12356.85,12356.85,7100],["2021-01-25",12497.27,12497.27,10671.83,10671.83,3400],["2021-01-26",10671.83,10671.83,10671.83,10671.83,100],["2021-01-27",11233.5,12216.43,9127.22,9127.22,1600],["2021-01-28",11233.5,11233.5,9759.11,10531.41,1100],["2021-01-29",10531.41,10531.41,10531.41,10531.41,0],["2021-02-01",8986.8,8986.8,8986.8,8986.8,100],["2021-02-02",10320.78,10320.78,10320.78,10320.78,4800],["2021-02-03",10250.57,10250.57,10250.57,10250.57,100],["2021-02-04",10250.57,10250.57,10250.57,10250.57,0],["2021-02-05",10250.57,10250.57,10250.57,10250.57,0],["2021-02-08",8916.59,8916.59,8916.59,8916.59,100],["2021-02-09",8916.59,8916.59,8916.59,8916.59,100],["2021-02-17",10250.57,10250.57,10250.57,10250.57,100],["2021-02-18",8916.59,11724.97,8916.59,11724.97,200],["2021-02-19",11865.39,11865.39,10390.99,11865.39,1200],["2021-02-22",11724.97,11724.97,11724.97,11724.97,0],["2021-02-23",11584.55,11584.55,9969.73,9969.73,200],["2021-02-24",12427.06,12427.06,9197.43,9337.85,4300],["2021-02-25",11022.87,12637.69,11022.87,11022.87,10500],["2021-02-26",11654.76,12637.69,10742.04,10742.04,11600],["2021-03-01",11233.5,11233.5,11233.5,11233.5,200],["2021-03-02",11163.29,11163.29,10531.41,10531.41,10500],["2021-03-03",10531.41,10531.41,10531.41,10531.41,0],["2021-03-04",10531.41,10531.41,10531.41,10531.41,0],["2021-03-05",10531.41,10531.41,10531.41,10531.41,0],["2021-03-08",10531.41,10882.46,10250.57,10882.46,9700],["2021-03-09",10882.46,11093.08,9197.43,9548.48,2500],["2021-03-10",10461.2,10952.67,10461.2,10742.04,296200],["2021-03-11",10882.46,10882.46,10601.62,10601.62,5600],["2021-03-12",10531.41,10531.41,9408.06,10531.41,300],["2021-03-15",10180.36,11093.08,10039.94,10039.94,6700],["2021-03-16",10039.94,10110.15,10039.94,10110.15,1100],["2021-03-17",10742.04,11584.55,10180.36,11233.5,31600],["2021-03-18",11233.5,11233.5,11093.08,11093.08,300],["2021-03-19",11163.29,11163.29,11163.29,11163.29,400],["2021-03-22",9759.11,12286.64,9759.11,10601.62,15700],["2021-03-23",10390.99,10390.99,10390.99,10390.99,100],["2021-03-24",11935.6,11935.6,10461.2,10671.83,19400],["2021-03-25",10601.62,12286.64,10601.62,12286.64,7400],["2021-03-26",10601.62,12216.43,10601.62,12216.43,400],["2021-03-29",10952.67,10952.67,10952.67,10952.67,200],["2021-03-30",10952.67,10952.67,10952.67,10952.67,0],["2021-03-31",12286.64,12286.64,10601.62,10601.62,4200],["2021-04-01",10952.67,10952.67,10952.67,10952.67,100],["2021-04-02",12497.27,12497.27,10952.67,12497.27,300],["2021-04-05",10952.67,12497.27,10952.67,12497.27,300],["2021-04-06",10882.46,10882.46,10882.46,10882.46,100],["2021-04-07",12497.27,12497.27,10882.46,10952.67,17400],["2021-04-08",11654.76,11654.76,11584.55,11584.55,300],["2021-04-09",9969.73,9969.73,9969.73,9969.73,100],["2021-04-12",11444.13,11444.13,11444.13,11444.13,300],["2021-04-13",9759.11,12637.69,9759.11,10601.62,7400],["2021-04-14",11654.76,11654.76,11654.76,11654.76,100],["2021-04-15",10952.67,12497.27,10952.67,12497.27,200],["2021-04-16",11093.08,11093.08,11093.08,11093.08,100],["2021-04-19",11093.08,11093.08,11093.08,11093.08,0],["2021-04-20",11093.08,11444.13,10601.62,10601.62,400],["2021-04-22",9548.48,12637.69,9548.48,12637.69,10600],["2021-04-23",14322.72,14322.72,12637.69,12637.69,1500],["2021-04-26",13199.37,13199.37,13199.37,13199.37,0],["2021-04-27",13199.37,13199.37,13199.37,13199.37,0],["2021-04-28",13199.37,13199.37,13199.37,13199.37,0],["2021-04-29",13199.37,13199.37,13199.37,13199.37,0],["2021-05-04",13199.37,14743.97,13199.37,14743.97,4300],["2021-05-05",14041.88,14041.88,14041.88,14041.88,2160100],["2021-05-06",11935.6,11935.6,11935.6,11935.6,100],["2021-05-07",11935.6,11935.6,11935.6,11935.6,100],["2021-05-10",10882.46,10882.46,10180.36,10180.36,400],["2021-05-11",10882.46,10882.46,10882.46,10882.46,200],["2021-05-12",10671.83,10671.83,9267.64,10531.41,500],["2021-05-13",11514.34,11514.34,11514.34,11514.34,200],["2021-05-14",10601.62,11935.6,9829.32,11935.6,500],["2021-05-17",10531.41,10531.41,10531.41,10531.41,0],["2021-05-18",11935.6,11935.6,11935.6,11935.6,100],["2021-05-19",12497.27,12497.27,12497.27,12497.27,100],["2021-05-20",10952.67,12637.69,10671.83,10742.04,700],["2021-05-21",12637.69,12637.69,12637.69,12637.69,100],["2021-05-24",10742.04,11865.39,10742.04,11865.39,200],["2021-05-25",9618.69,9618.69,9618.69,9618.69,200],["2021-05-26",9618.69,9618.69,9618.69,9618.69,0],["2021-05-27",9618.69,9618.69,9618.69,9618.69,0],["2021-05-28",9618.69,9618.69,9618.69,9618.69,0],["2021-05-31",9618.69,9618.69,9618.69,9618.69,0],["2021-06-01",10180.36,10250.57,10180.36,10250.57,800],["2021-06-02",11724.97,11724.97,11724.97,11724.97,100],["2021-06-03",11584.55,12497.27,10250.57,10250.57,500],["2021-06-04",12497.27,12497.27,12497.27,12497.27,100],["2021-06-07",12497.27,12497.27,12497.27,12497.27,0],["2021-06-08",10671.83,10742.04,10671.83,10742.04,800],["2021-06-09",10531.41,12216.43,9267.64,9267.64,500],["2021-06-10",9057.01,9057.01,9057.01,9057.01,300],["2021-06-11",9057.01,9057.01,9057.01,9057.01,0],["2021-06-14",10390.99,10390.99,10390.99,10390.99,100],["2021-06-15",11373.92,11373.92,11373.92,11373.92,200],["2021-06-16",9899.52,11795.18,9899.52,11795.18,1500],["2021-06-17",9548.48,11233.5,9548.48,11163.29,500],["2021-06-18",9899.52,10882.46,9899.52,10882.46,300],["2021-06-21",10531.41,11233.5,9899.52,9969.73,600],["2021-06-22",11444.13,11444.13,11444.13,11444.13,100],["2021-06-23",10250.57,10250.57,10250.57,10250.57,6950],["2021-06-24",8776.17,10531.41,8776.17,10250.57,800],["2021-06-25",9899.52,9899.52,9899.52,9899.52,0],["2021-06-28",9829.32,9829.32,9829.32,9829.32,100],["2021-06-29",9829.32,9829.32,9829.32,9829.32,0],["2021-06-30",9829.32,9829.32,9829.32,9829.32,0],["2021-07-01",9127.22,11303.71,9127.22,11303.71,400],["2021-07-02",9688.9,9688.9,9688.9,9688.9,0],["2021-07-05",9688.9,9688.9,9688.9,9688.9,0],["2021-07-06",9688.9,9688.9,9688.9,9688.9,0],["2021-07-07",10531.41,10531.41,8635.76,10531.41,400],["2021-07-08",9618.69,9618.69,9618.69,9618.69,0],["2021-07-09",9618.69,9618.69,9618.69,9618.69,0],["2021-07-12",9618.69,9618.69,9618.69,9618.69,0],["2021-07-13",9618.69,9618.69,9618.69,9618.69,0],["2021-07-14",9618.69,9618.69,9618.69,9618.69,0],["2021-07-15",9618.69,9618.69,9618.69,9618.69,0],["2021-07-16",9618.69,9618.69,9618.69,9618.69,0],["2021-07-19",9618.69,9618.69,9618.69,9618.69,0],["2021-07-20",9618.69,9618.69,9618.69,9618.69,0],["2021-07-21",9618.69,9618.69,9618.69,9618.69,0],["2021-07-22",9618.69,9618.69,9618.69,9618.69,0],["2021-07-23",9618.69,9618.69,9618.69,9618.69,0],["2021-07-26",9618.69,9618.69,9618.69,9618.69,0],["2021-07-27",9618.69,9618.69,9618.69,9618.69,0],["2021-07-28",8425.13,11022.87,8425.13,8495.34,400],["2021-07-29",9127.22,9127.22,9127.22,9127.22,0],["2021-07-30",10461.2,10461.2,8495.34,8565.55,1200],["2021-08-02",8776.17,8776.17,8776.17,8776.17,100],["2021-08-03",8776.17,8776.17,8776.17,8776.17,0],["2021-08-04",8776.17,8776.17,8776.17,8776.17,200],["2021-08-05",8776.17,8776.17,8776.17,8776.17,0],["2021-08-06",9829.32,9829.32,9829.32,9829.32,200],["2021-08-09",8846.38,9829.32,8846.38,9829.32,200],["2021-08-10",8565.55,8565.55,8565.55,8565.55,100],["2021-08-11",8565.55,8565.55,8565.55,8565.55,0],["2021-08-12",8565.55,8565.55,8565.55,8565.55,0],["2021-08-13",8565.55,8565.55,8565.55,8565.55,100],["2021-08-16",8565.55,8565.55,8565.55,8565.55,0],["2021-08-17",8565.55,8565.55,8565.55,8565.55,0],["2021-08-18",9829.32,9829.32,8635.76,8635.76,500],["2021-08-19",8495.34,8495.34,8495.34,8495.34,100],["2021-08-20",8635.76,8635.76,8635.76,8635.76,300],["2021-08-23",9829.32,9829.32,9829.32,9829.32,100],["2021-08-24",8354.92,11303.71,8354.92,8495.34,300],["2021-08-25",10180.36,10812.25,9197.43,9197.43,3300],["2021-08-26",9899.52,9899.52,9899.52,9899.52,100],["2021-08-27",9899.52,9899.52,9899.52,9899.52,0],["2021-08-30",11373.92,11373.92,8565.55,8565.55,5100],["2021-08-31",9618.69,9618.69,9618.69,9618.69,100],["2021-09-01",8495.34,8495.34,8495.34,8495.34,100],["2021-09-06",8495.34,8495.34,8495.34,8495.34,0],["2021-09-07",8776.17,9759.11,8776.17,9759.11,1100],["2021-09-08",9688.9,9688.9,9688.9,9688.9,0],["2021-09-09",11093.08,11093.08,9899.52,9899.52,1400],["2021-09-10",10250.57,10250.57,10250.57,10250.57,100],["2021-09-13",10531.41,10531.41,10250.57,10250.57,200],["2021-09-14",11865.39,11865.39,10250.57,10250.57,1200],["2021-09-15",10566.95,10566.95,10566.95,10566.95,100],["2021-09-16",10566.95,10566.95,10566.95,10566.95,0],["2021-09-17",10566.95,10566.95,10566.95,10566.95,0],["2021-09-20",10566.95,10566.95,10566.95,10566.95,0],["2021-09-21",10566.95,10566.95,10566.95,10566.95,0],["2021-09-22",10566.95,10566.95,10566.95,10566.95,0],["2021-09-23",10566.95,10566.95,10566.95,10566.95,0],["2021-09-24",10566.95,10566.95,10566.95,10566.95,0],["2021-09-27",10566.95,10566.95,10566.95,10566.95,0],["2021-09-28",10566.95,10566.95,10566.95,10566.95,0],["2021-09-29",10566.95,10566.95,10566.95,10566.95,0],["2021-09-30",10856.45,10856.45,9264.17,9264.17,200],["2021-10-01",10856.45,10856.45,8902.29,8902.29,200],["2021-10-04",9915.56,9915.56,9915.56,9915.56,0],["2021-10-05",10856.45,10856.45,8757.54,8757.54,200],["2021-10-06",9843.18,9843.18,9843.18,9843.18,0],["2021-10-07",9843.18,9843.18,9843.18,9843.18,0],["2021-10-08",9843.18,9843.18,9843.18,9843.18,0],["2021-10-11",10856.45,11290.71,8395.66,8540.41,700],["2021-10-12",11001.21,11001.21,8540.41,8540.41,200],["2021-10-13",10856.45,10856.45,9191.8,9191.8,400],["2021-10-14",10060.31,10060.31,10060.31,10060.31,0],["2021-10-15",10060.31,10060.31,10060.31,10060.31,0],["2021-10-18",11507.84,11507.84,8757.54,8757.54,600],["2021-10-19",9047.04,9047.04,9047.04,9047.04,100],["2021-10-20",9047.04,9047.04,9047.04,9047.04,0],["2021-10-21",9047.04,9047.04,9047.04,9047.04,0],["2021-10-22",9047.04,9047.04,9047.04,9047.04,0],["2021-10-25",9047.04,9047.04,9047.04,9047.04,1000],["2021-10-26",9047.04,9047.04,9047.04,9047.04,0],["2021-10-27",9047.04,9047.04,9047.04,9047.04,0],["2021-10-28",10349.82,10349.82,10349.82,10349.82,400],["2021-10-29",10856.45,11580.22,10422.19,10422.19,1500],["2021-11-01",10928.83,10928.83,10928.83,10928.83,100],["2021-11-02",10928.83,10928.83,10928.83,10928.83,0],["2021-11-03",12521.11,12521.11,11001.21,11001.21,1900],["2021-11-04",12303.98,12303.98,12086.85,12086.85,700],["2021-11-05",12665.86,12665.86,10422.19,10422.19,1100],["2021-11-08",12448.73,12448.73,10711.7,10711.7,8400],["2021-11-09",12376.36,12376.36,12376.36,12376.36,0],["2021-11-10",12376.36,12376.36,12376.36,12376.36,0],["2021-11-11",10566.95,10566.95,10566.95,10566.95,100],["2021-11-12",10639.32,10639.32,10205.07,10566.95,17300],["2021-11-15",10566.95,10566.95,10566.95,10566.95,0],["2021-11-16",10566.95,10566.95,10566.95,10566.95,0],["2021-11-17",10566.95,10566.95,10566.95,10566.95,0],["2021-11-18",11942.1,11942.1,10566.95,10566.95,200],["2021-11-19",12665.86,12955.37,9698.43,9843.18,1400],["2021-11-22",10711.7,10711.7,10711.7,10711.7,100],["2021-11-23",10711.7,10711.7,10711.7,10711.7,0],["2021-11-24",10711.7,10711.7,10711.7,10711.7,0],["2021-11-25",10711.7,10711.7,10711.7,10711.7,0],["2021-11-26",10711.7,10711.7,10711.7,10711.7,0],["2021-11-29",10711.7,10711.7,10711.7,10711.7,0],["2021-11-30",10711.7,10711.7,10711.7,10711.7,0],["2021-12-01",10711.7,10711.7,10711.7,10711.7,0],["2021-12-02",10711.7,10711.7,10711.7,10711.7,0],["2021-12-03",10711.7,10711.7,10711.7,10711.7,0],["2021-12-06",10711.7,10711.7,10711.7,10711.7,0],["2021-12-07",10711.7,10711.7,10711.7,10711.7,0],["2021-12-08",10711.7,10711.7,10711.7,10711.7,0],["2021-12-09",10711.7,10711.7,10711.7,10711.7,0],["2021-12-10",10711.7,10711.7,10711.7,10711.7,0],["2021-12-13",10711.7,10711.7,10711.7,10711.7,0],["2021-12-14",10711.7,10711.7,10711.7,10711.7,0],["2021-12-15",10711.7,10711.7,10711.7,10711.7,0],["2021-12-16",10711.7,10711.7,10711.7,10711.7,0],["2021-12-17",10711.7,10711.7,10711.7,10711.7,0],["2021-12-20",10711.7,10711.7,10711.7,10711.7,0],["2021-12-21",10711.7,10711.7,10711.7,10711.7,0],["2021-12-22",10711.7,10711.7,10711.7,10711.7,0],["2021-12-23",10711.7,10711.7,10711.7,10711.7,0],["2021-12-24",10711.7,10711.7,10711.7,10711.7,0],["2021-12-27",10711.7,10711.7,10711.7,10711.7,0],["2021-12-28",10711.7,10711.7,10711.7,10711.7,0],["2021-12-29",10711.7,10711.7,10711.7,10711.7,0],["2021-12-30",10711.7,10711.7,10711.7,10711.7,0],["2021-12-31",10711.7,10711.7,10711.7,10711.7,0],["2022-01-04",10711.7,10711.7,10711.7,10711.7,0],["2022-01-05",10711.7,10711.7,10711.7,10711.7,500],["2022-01-06",10711.7,10711.7,10494.57,10494.57,4600],["2022-01-07",10711.7,10711.7,10711.7,10711.7,0],["2022-01-10",10494.57,12303.98,10494.57,10566.95,4800],["2022-01-11",11580.22,11580.22,11580.22,11580.22,0],["2022-01-12",11580.22,11580.22,11580.22,11580.22,0],["2022-01-13",12955.37,12955.37,10060.31,10060.31,8900],["2022-01-14",11001.21,11001.21,11001.21,11001.21,100],["2022-01-17",11001.21,11145.96,11001.21,11145.96,5700],["2022-01-18",12665.86,12665.86,9481.3,9481.3,2100],["2022-01-19",11290.71,11290.71,11290.71,11290.71,100],["2022-01-20",12955.37,12955.37,11290.71,11290.71,3600],["2022-01-21",11073.58,11073.58,11073.58,11073.58,100],["2022-01-24",11073.58,11073.58,11073.58,11073.58,0],["2022-01-25",12665.86,12665.86,9481.3,9481.3,300],["2022-01-26",11580.22,11580.22,11580.22,11580.22,0],["2022-01-27",11580.22,11580.22,11580.22,11580.22,0],["2022-01-28",11580.22,11580.22,11580.22,11580.22,0],["2022-02-07",11580.22,11580.22,11580.22,11580.22,0],["2022-02-08",11580.22,11580.22,11580.22,11580.22,0],["2022-02-09",11580.22,11580.22,11580.22,11580.22,0],["2022-02-10",11580.22,11580.22,11580.22,11580.22,0],["2022-02-11",11580.22,11580.22,11580.22,11580.22,0],["2022-02-14",11580.22,11580.22,11580.22,11580.22,0],["2022-02-15",11580.22,11580.22,11580.22,11580.22,0],["2022-02-16",12738.24,12738.24,10928.83,10928.83,2100],["2022-02-17",12665.86,12665.86,12665.86,12665.86,0],["2022-02-18",12665.86,12665.86,12665.86,12665.86,0],["2022-02-21",12665.86,12665.86,10928.83,10928.83,300],["2022-02-22",12086.85,12086.85,12086.85,12086.85,0],["2022-02-23",12303.98,12303.98,12303.98,12303.98,100],["2022-02-24",12303.98,12303.98,12303.98,12303.98,64980],["2022-02-25",10856.45,10856.45,10856.45,10856.45,100],["2022-02-28",10856.45,10856.45,10856.45,10856.45,0],["2022-03-01",11218.33,11218.33,10856.45,10856.45,13600],["2022-03-02",11218.33,11218.33,11218.33,11218.33,0],["2022-03-03",11218.33,11218.33,11218.33,11218.33,0],["2022-03-04",11218.33,11218.33,11218.33,11218.33,0],["2022-03-07",11218.33,11218.33,11218.33,11218.33,0],["2022-03-08",11218.33,11218.33,11218.33,11218.33,0],["2022-03-09",11218.33,11218.33,11218.33,11218.33,0],["2022-03-10",11218.33,11218.33,11218.33,11218.33,0],["2022-03-11",11218.33,11218.33,11218.33,11218.33,0],["2022-03-14",11218.33,11218.33,11218.33,11218.33,0],["2022-03-15",11218.33,11218.33,11218.33,11218.33,0],["2022-03-16",11218.33,11218.33,11218.33,11218.33,0],["2022-03-17",12882.99,12882.99,9843.18,9843.18,200],["2022-03-18",11363.09,11363.09,11363.09,11363.09,0],["2022-03-21",11363.09,11652.59,11363.09,11652.59,36800],["2022-03-22",12303.98,12303.98,10205.07,10422.19,21200],["2022-03-23",12303.98,12303.98,10566.95,10566.95,16400],["2022-03-24",12303.98,12303.98,12303.98,12303.98,100],["2022-03-25",11507.84,11507.84,11507.84,11507.84,300],["2022-03-28",11580.22,12303.98,10566.95,10566.95,4800],["2022-03-29",11507.84,11507.84,11507.84,11507.84,100],["2022-03-30",12303.98,12303.98,11507.84,11507.84,4000],["2022-03-31",12665.86,12665.86,11507.84,11507.84,200],["2022-04-01",12086.85,12086.85,12086.85,12086.85,0],["2022-04-04",11942.1,11942.1,11942.1,11942.1,100],["2022-04-05",11942.1,11942.1,11942.1,11942.1,0],["2022-04-06",11942.1,12303.98,10928.83,10928.83,900],["2022-04-07",12665.86,12955.37,11435.46,11435.46,14100],["2022-04-08",11942.1,12738.24,11507.84,11507.84,5700],["2022-04-12",11652.59,11652.59,11652.59,11652.59,100],["2022-04-13",11652.59,12955.37,11652.59,11652.59,13600],["2022-04-14",11724.97,11724.97,11724.97,11724.97,100],["2022-04-15",12955.37,12955.37,11724.97,11724.97,10100],["2022-04-18",12955.37,12955.37,11073.58,11073.58,2100],["2022-04-19",12882.99,12882.99,12882.99,12882.99,0],["2022-04-20",11001.21,11001.21,11001.21,11001.21,100],["2022-04-21",11001.21,11001.21,11001.21,11001.21,0],["2022-04-22",11001.21,11001.21,11001.21,11001.21,0],["2022-04-25",11001.21,11001.21,11001.21,11001.21,0],["2022-04-26",11001.21,11001.21,11001.21,11001.21,0],["2022-04-27",11001.21,11001.21,11001.21,11001.21,0],["2022-04-28",11001.21,11001.21,11001.21,11001.21,0],["2022-04-29",11001.21,11001.21,11001.21,11001.21,0],["2022-05-04",11001.21,11001.21,11001.21,11001.21,0],["2022-05-05",11001.21,11001.21,11001.21,11001.21,0],["2022-05-06",11001.21,11001.21,11001.21,11001.21,0],["2022-05-09",11001.21,11001.21,11001.21,11001.21,0],["2022-05-10",11001.21,11001.21,11001.21,11001.21,0],["2022-05-11",11001.21,11001.21,11001.21,11001.21,0],["2022-05-12",11001.21,11001.21,11001.21,11001.21,0],["2022-05-13",11001.21,11001.21,11001.21,11001.21,0],["2022-05-16",11001.21,11001.21,11001.21,11001.21,0],["2022-05-17",11001.21,11001.21,11001.21,11001.21,0],["2022-05-18",11001.21,11001.21,11001.21,11001.21,0],["2022-05-19",11001.21,11001.21,11001.21,11001.21,0],["2022-05-20",11001.21,11001.21,11001.21,11001.21,0],["2022-05-23",11001.21,11001.21,11001.21,11001.21,0],["2022-05-24",11001.21,11001.21,11001.21,11001.21,0],["2022-05-25",11001.21,11001.21,11001.21,11001.21,0],["2022-05-26",11001.21,11001.21,11001.21,11001.21,0],["2022-05-27",11001.21,11001.21,11001.21,11001.21,0],["2022-05-30",11001.21,11001.21,11001.21,11001.21,0],["2022-05-31",11001.21,11001.21,11001.21,11001.21,0],["2022-06-01",11001.21,11001.21,11001.21,11001.21,0],["2022-06-02",11001.21,11001.21,11001.21,11001.21,0],["2022-06-03",11001.21,11001.21,11001.21,11001.21,0],["2022-06-06",11001.21,11001.21,11001.21,11001.21,0],["2022-06-07",11001.21,11001.21,11001.21,11001.21,0],["2022-06-08",11001.21,11001.21,11001.21,11001.21,0],["2022-06-09",11001.21,11001.21,11001.21,11001.21,0],["2022-06-10",11001.21,11001.21,11001.21,11001.21,0],["2022-06-13",11001.21,11001.21,11001.21,11001.21,0],["2022-06-14",11001.21,11001.21,11001.21,11001.21,0],["2022-06-15",11001.21,11001.21,11001.21,11001.21,0],["2022-06-16",11001.21,11001.21,11001.21,11001.21,0],["2022-06-17",11001.21,11001.21,11001.21,11001.21,0],["2022-06-20",11001.21,11001.21,11001.21,11001.21,0],["2022-06-21",11001.21,11001.21,11001.21,11001.21,0],["2022-06-22",11001.21,11001.21,11001.21,11001.21,0],["2022-06-23",11001.21,11001.21,11001.21,11001.21,0],["2022-06-24",11001.21,11001.21,11001.21,11001.21,0],["2022-06-27",11001.21,11001.21,11001.21,11001.21,0],["2022-06-28",11001.21,11001.21,11001.21,11001.21,0],["2022-06-29",11001.21,11001.21,11001.21,11001.21,0],["2022-06-30",11001.21,11001.21,11001.21,11001.21,0],["2022-07-01",11001.21,11001.21,11001.21,11001.21,0],["2022-07-04",11001.21,11001.21,11001.21,11001.21,0],["2022-07-05",11001.21,11001.21,11001.21,11001.21,0],["2022-07-06",11001.21,11001.21,11001.21,11001.21,0],["2022-07-07",11001.21,11001.21,11001.21,11001.21,0],["2022-07-08",11001.21,11001.21,11001.21,11001.21,0],["2022-07-11",11001.21,11001.21,11001.21,11001.21,0],["2022-07-12",11001.21,11001.21,11001.21,11001.21,0],["2022-07-13",11001.21,11001.21,11001.21,11001.21,0],["2022-07-14",11001.21,11001.21,11001.21,11001.21,0],["2022-07-15",11001.21,11001.21,11001.21,11001.21,0],["2022-07-18",11001.21,11001.21,11001.21,11001.21,0],["2022-07-19",11001.21,11001.21,11001.21,11001.21,0],["2022-07-20",11001.21,11001.21,11001.21,11001.21,0],["2022-07-21",11001.21,11001.21,11001.21,11001.21,0],["2022-07-22",11001.21,11001.21,11001.21,11001.21,0],["2022-07-25",11001.21,11001.21,11001.21,11001.21,0],["2022-07-26",11001.21,11001.21,11001.21,11001.21,0],["2022-07-27",11001.21,11001.21,11001.21,11001.21,0],["2022-07-28",11001.21,11001.21,11001.21,11001.21,0],["2022-07-29",11001.21,11001.21,11001.21,11001.21,0],["2022-08-01",6658.62,6658.62,6658.62,6658.62,100],["2022-08-02",6658.62,6658.62,6658.62,6658.62,10770],["2022-08-03",6658.62,6658.62,6658.62,6658.62,0],["2022-08-04",6658.62,6658.62,6658.62,6658.62,0],["2022-08-05",6658.62,6658.62,6658.62,6658.62,0],["2022-08-08",6658.62,6658.62,6658.62,6658.62,0],["2022-08-09",6658.62,6658.62,6658.62,6658.62,0],["2022-08-10",6658.62,6658.62,6658.62,6658.62,0],["2022-08-11",6658.62,6658.62,6658.62,6658.62,0],["2022-08-12",6658.62,6658.62,6658.62,6658.62,0],["2022-08-15",6658.62,6658.62,6658.62,6658.62,0],["2022-08-16",6658.62,6658.62,6658.62,6658.62,0],["2022-08-17",6658.62,6658.62,6658.62,6658.62,0],["2022-08-18",6658.62,6658.62,6658.62,6658.62,0],["2022-08-19",6658.62,6658.62,6658.62,6658.62,0],["2022-08-22",6658.62,6658.62,6658.62,6658.62,0],["2022-08-23",6658.62,6658.62,6658.62,6658.62,0],["2022-08-24",6658.62,6658.62,6658.62,6658.62,0],["2022-08-25",7599.52,7599.52,7599.52,7599.52,100],["2022-08-26",8685.16,8685.16,8685.16,8685.16,100],["2022-08-29",8685.16,8685.16,8685.16,8685.16,0],["2022-08-30",8685.16,8685.16,8685.16,8685.16,0],["2022-08-31",8685.16,8685.16,8685.16,8685.16,0],["2022-09-05",9969.06,9969.06,9969.06,9969.06,1500],["2022-09-06",11404.0,11404.0,11404.0,11404.0,100],["2022-09-07",11404.0,11404.0,11404.0,11404.0,0],["2022-09-08",13065.5,13065.5,11479.52,11479.52,1700],["2022-09-09",12989.98,12989.98,12989.98,12989.98,0],["2022-09-12",12989.98,12989.98,12989.98,12989.98,0],["2022-09-13",12989.98,12989.98,12989.98,12989.98,0],["2022-09-14",12989.98,12989.98,12989.98,12989.98,0],["2022-09-15",14878.06,14878.06,12838.94,12914.46,14200],["2022-09-16",12914.46,12914.46,12914.46,12914.46,100],["2022-09-19",12914.46,12914.46,12914.46,12914.46,0],["2022-09-20",13594.17,13669.69,12989.98,13594.17,5400],["2022-09-21",13594.17,13594.17,13594.17,13594.17,0],["2022-09-22",11555.04,13669.69,11555.04,13669.69,3300],["2022-09-23",13518.64,13518.64,13518.64,13518.64,0],["2022-09-26",11706.09,11706.09,11706.09,11706.09,100],["2022-09-27",9969.06,9969.06,9969.06,9969.06,100],["2022-09-28",11404.0,11404.0,11404.0,11404.0,100],["2022-09-29",13065.5,13065.5,13065.5,13065.5,7700],["2022-09-30",13971.78,13971.78,12838.94,13216.55,3100],["2022-10-03",13065.5,13065.5,11101.9,13065.5,8000],["2022-10-04",13065.5,13065.5,13065.5,13065.5,0],["2022-10-05",13065.5,13065.5,13065.5,13065.5,0],["2022-10-06",13065.5,13065.5,13065.5,13065.5,0],["2022-10-07",13065.5,13065.5,13065.5,13065.5,0],["2022-10-10",13065.5,13065.5,13065.5,13065.5,0],["2022-10-11",11177.43,13065.5,11177.43,11252.95,10200],["2022-10-12",13065.5,13065.5,13065.5,13065.5,0],["2022-10-13",13065.5,13065.5,13065.5,13065.5,0],["2022-10-14",13065.5,13065.5,13065.5,13065.5,0],["2022-10-17",13065.5,13065.5,13065.5,13065.5,0],["2022-10-18",13065.5,13065.5,13065.5,13065.5,0],["2022-10-19",11177.43,11177.43,11177.43,11177.43,100],["2022-10-20",12838.94,12838.94,9515.92,9515.92,700],["2022-10-21",12385.8,12385.8,12385.8,12385.8,0],["2022-10-24",12385.8,12385.8,12385.8,12385.8,0],["2022-10-25",12385.8,12385.8,12385.8,12385.8,0],["2022-10-26",12385.8,12385.8,12385.8,12385.8,0],["2022-10-27",12385.8,12385.8,12385.8,12385.8,0],["2022-10-28",12385.8,12385.8,12385.8,12385.8,0],["2022-10-31",12385.8,12385.8,12385.8,12385.8,0],["2022-11-01",12385.8,12385.8,12385.8,12385.8,0],["2022-11-02",10648.76,10648.76,10648.76,10648.76,100],["2022-11-03",9062.78,9062.78,9062.78,9062.78,100],["2022-11-04",9062.78,9062.78,9062.78,9062.78,0],["2022-11-07",9062.78,9062.78,9062.78,9062.78,0],["2022-11-08",9062.78,9062.78,9062.78,9062.78,0],["2022-11-09",9062.78,9062.78,9062.78,9062.78,0],["2022-11-10",9062.78,9062.78,9062.78,9062.78,0],["2022-11-11",9062.78,9062.78,9062.78,9062.78,0],["2022-11-14",9062.78,9062.78,9062.78,9062.78,0],["2022-11-15",10422.19,10422.19,10422.19,10422.19,100],["2022-11-16",11932.66,11932.66,11932.66,11932.66,100],["2022-11-17",13669.69,13669.69,12008.18,12008.18,400],["2022-11-18",13292.07,13292.07,13292.07,13292.07,0],["2022-11-21",11932.66,11932.66,11932.66,11932.66,300],["2022-11-22",11932.66,11932.66,11932.66,11932.66,0],["2022-11-23",11932.66,11932.66,11932.66,11932.66,0],["2022-11-24",11932.66,11932.66,11932.66,11932.66,0],["2022-11-25",11932.66,11932.66,11932.66,11932.66,200],["2022-11-28",11932.66,11932.66,11932.66,11932.66,0],["2022-11-29",11932.66,11932.66,11932.66,11932.66,0],["2022-11-30",10195.63,10195.63,10195.63,10195.63,100],["2022-12-01",10195.63,10195.63,10195.63,10195.63,0],["2022-12-02",10195.63,10195.63,10195.63,10195.63,0],["2022-12-05",11706.09,11706.09,11706.09,11706.09,100],["2022-12-06",11706.09,11706.09,11706.09,11706.09,0],["2022-12-07",11706.09,11706.09,11706.09,11706.09,200],["2022-12-08",11706.09,11706.09,11706.09,11706.09,0],["2022-12-09",11706.09,11706.09,11706.09,11706.09,0],["2022-12-12",11706.09,11706.09,11706.09,11706.09,0],["2022-12-13",11706.09,11706.09,11706.09,11706.09,0],["2022-12-14",11706.09,11706.09,11706.09,11706.09,0],["2022-12-15",11706.09,11706.09,11706.09,11706.09,0],["2022-12-16",11706.09,11706.09,11706.09,11706.09,0],["2022-12-19",11706.09,11706.09,11706.09,11706.09,0],["2022-12-20",9969.06,9969.06,9969.06,9969.06,100],["2022-12-21",9969.06,9969.06,9969.06,9969.06,0],["2022-12-22",9969.06,9969.06,9969.06,9969.06,0],["2022-12-23",9969.06,9969.06,9969.06,9969.06,0],["2022-12-26",10950.86,10950.86,10950.86,10950.86,100],["2022-12-27",11781.61,11781.61,11781.61,11781.61,100],["2022-12-28",11781.61,11781.61,11781.61,11781.61,0],["2022-12-29",12687.89,12687.89,11630.56,11630.56,5000],["2022-12-30",11630.56,12687.89,11630.56,12687.89,5200],["2023-01-03",11630.56,11630.56,11630.56,11630.56,100],["2023-01-04",11630.56,11630.56,11630.56,11630.56,0],["2023-01-05",11630.56,11630.56,11630.56,11630.56,0],["2023-01-06",11630.56,11630.56,11630.56,11630.56,0],["2023-01-09",11630.56,11630.56,11630.56,11630.56,0],["2023-01-10",11630.56,11630.56,11630.56,11630.56,0],["2023-01-11",11630.56,11630.56,11630.56,11630.56,0],["2023-01-12",12536.84,12536.84,9969.06,9969.06,5100],["2023-01-13",12461.32,12461.32,12461.32,12461.32,0],["2023-01-16",12461.32,12461.32,12461.32,12461.32,0],["2023-01-17",12461.32,12461.32,12461.32,12461.32,0],["2023-01-18",14273.88,14273.88,10648.76,10648.76,200],["2023-01-19",12461.32,12461.32,12461.32,12461.32,0],["2023-01-27",12461.32,12461.32,12461.32,12461.32,0],["2023-01-30",12461.32,12461.32,12461.32,12461.32,0],["2023-01-31",11630.56,11630.56,11630.56,11630.56,100],["2023-02-01",11630.56,11630.56,11630.56,11630.56,0],["2023-02-02",12612.37,12612.37,11630.56,11630.56,10100],["2023-02-03",10724.29,10724.29,10724.29,10724.29,100],["2023-02-06",10724.29,10724.29,10724.29,10724.29,0],["2023-02-07",10724.29,10724.29,10724.29,10724.29,0],["2023-02-08",11630.56,12310.27,11630.56,11706.09,1200],["2023-02-09",12234.75,12234.75,12234.75,12234.75,0],["2023-02-10",12234.75,12234.75,12234.75,12234.75,0],["2023-02-13",12234.75,12234.75,12234.75,12234.75,0],["2023-02-14",12234.75,12234.75,12234.75,12234.75,0],["2023-02-15",12234.75,12234.75,12234.75,12234.75,0],["2023-02-16",12234.75,12234.75,12234.75,12234.75,0],["2023-02-17",12234.75,12234.75,12234.75,12234.75,0],["2023-02-20",12234.75,12234.75,12234.75,12234.75,0],["2023-02-21",12234.75,12234.75,12234.75,12234.75,0],["2023-02-22",12234.75,12234.75,12234.75,12234.75,0],["2023-02-23",12234.75,12234.75,12234.75,12234.75,0],["2023-02-24",12234.75,12234.75,12234.75,12234.75,0],["2023-02-27",11479.52,11479.52,11479.52,11479.52,500],["2023-02-28",11479.52,11555.04,11479.52,11555.04,3100],["2023-03-01",11932.66,11932.66,11404.0,11404.0,4200],["2023-03-02",11932.66,11932.66,11932.66,11932.66,0],["2023-03-03",11932.66,11932.66,11932.66,11932.66,0],["2023-03-06",12461.32,12461.32,11479.52,11479.52,9100],["2023-03-07",12461.32,12461.32,12461.32,12461.32,0],["2023-03-08",12461.32,12461.32,12461.32,12461.32,0],["2023-03-09",12461.32,12461.32,12461.32,12461.32,0],["2023-03-10",12461.32,12461.32,12461.32,12461.32,0],["2023-03-13",12461.32,12461.32,12461.32,12461.32,0],["2023-03-14",12461.32,12461.32,12461.32,12461.32,0],["2023-03-15",12461.32,12461.32,12461.32,12461.32,0],["2023-03-16",12461.32,12461.32,12461.32,12461.32,0],["2023-03-17",12461.32,12461.32,12461.32,12461.32,0],["2023-03-20",11328.47,11328.47,11328.47,11328.47,2000],["2023-03-21",11328.47,11328.47,11328.47,11328.47,0],["2023-03-22",11328.47,11328.47,11328.47,11328.47,0],["2023-03-23",11328.47,11328.47,11328.47,11328.47,0],["2023-03-24",11328.47,11328.47,11328.47,11328.47,0],["2023-03-27",11328.47,11328.47,11328.47,11328.47,0],["2023-03-28",11328.47,11328.47,11328.47,11328.47,0],["2023-03-29",11328.47,11328.47,11328.47,11328.47,0],["2023-03-30",11328.47,11328.47,11328.47,11328.47,0],["2023-03-31",11328.47,11328.47,11328.47,11328.47,0],["2023-04-03",11328.47,11328.47,11328.47,11328.47,0],["2023-04-04",11328.47,11328.47,11328.47,11328.47,0],["2023-04-05",11328.47,11328.47,11328.47,11328.47,0],["2023-04-06",11328.47,11328.47,11328.47,11328.47,0],["2023-04-07",11328.47,11328.47,11328.47,11328.47,0],["2023-04-10",11328.47,11328.47,11328.47,11328.47,0],["2023-04-11",11328.47,11328.47,11328.47,11328.47,0],["2023-04-12",11328.47,11328.47,11328.47,11328.47,0],["2023-04-13",11328.47,11328.47,11328.47,11328.47,0],["2023-04-14",11328.47,11328.47,11328.47,11328.47,0],["2023-04-17",11328.47,11328.47,11328.47,11328.47,0],["2023-04-18",11328.47,11328.47,11328.47,11328.47,0],["2023-04-19",11328.47,11328.47,11328.47,11328.47,0],["2023-04-20",11328.47,11328.47,11328.47,11328.47,0],["2023-04-21",11328.47,11328.47,11328.47,11328.47,0],["2023-04-24",11328.47,11328.47,11328.47,11328.47,0],["2023-04-25",11328.47,11328.47,11328.47,11328.47,0],["2023-04-26",11328.47,11328.47,11328.47,11328.47,0],["2023-04-27",11328.47,11328.47,11328.47,11328.47,0],["2023-04-28",11328.47,11328.47,11328.47,11328.47,0],["2023-05-04",11328.47,11328.47,11328.47,11328.47,0],["2023-05-05",12838.94,12838.94,12838.94,12838.94,100],["2023-05-08",12838.94,12838.94,12838.94,12838.94,0],["2023-05-09",12838.94,12838.94,12838.94,12838.94,0],["2023-05-10",12838.94,12838.94,12838.94,12838.94,0],["2023-05-11",12838.94,12838.94,12838.94,12838.94,0],["2023-05-12",12838.94,12838.94,12838.94,12838.94,0],["2023-05-15",12838.94,12838.94,12838.94,12838.94,0],["2023-05-16",12838.94,12838.94,12838.94,12838.94,0],["2023-05-17",12838.94,12838.94,12838.94,12838.94,0],["2023-05-18",12838.94,12838.94,12838.94,12838.94,0],["2023-05-19",12838.94,12838.94,12838.94,12838.94,0],["2023-05-22",12687.89,12687.89,12687.89,12687.89,10000],["2023-05-23",12687.89,12687.89,12687.89,12687.89,0],["2023-05-24",12687.89,12687.89,12687.89,12687.89,0],["2023-05-25",12687.89,12687.89,12687.89,12687.89,0],["2023-05-26",12687.89,12687.89,12687.89,12687.89,0],["2023-05-29",12687.89,12687.89,12687.89,12687.89,0],["2023-05-30",11026.38,11026.38,11026.38,11026.38,100],["2023-05-31",11026.38,11026.38,11026.38,11026.38,0],["2023-06-01",11026.38,11026.38,11026.38,11026.38,0],["2023-06-02",11026.38,11026.38,11026.38,11026.38,1300],["2023-06-05",11026.38,11026.38,11026.38,11026.38,0],["2023-06-06",11026.38,11026.38,11026.38,11026.38,0],["2023-06-07",11026.38,11026.38,11026.38,11026.38,0],["2023-06-08",11026.38,11026.38,11026.38,11026.38,0],["2023-06-09",11026.38,11026.38,11026.38,11026.38,0],["2023-06-12",11026.38,11026.38,11026.38,11026.38,0],["2023-06-13",11026.38,11026.38,11026.38,11026.38,27000],["2023-06-14",11026.38,11026.38,11026.38,11026.38,0],["2023-06-15",11026.38,11026.38,11026.38,11026.38,0],["2023-06-16",11026.38,11026.38,11026.38,11026.38,0],["2023-06-19",11026.38,11026.38,11026.38,11026.38,0],["2023-06-20",11026.38,11026.38,11026.38,11026.38,0],["2023-06-21",11026.38,11026.38,11026.38,11026.38,0],["2023-06-22",11026.38,11026.38,11026.38,11026.38,0],["2023-06-23",11026.38,11026.38,11026.38,11026.38,0],["2023-06-26",11026.38,11026.38,11026.38,11026.38,0],["2023-06-27",11026.38,11026.38,11026.38,11026.38,0],["2023-06-28",11026.38,11026.38,11026.38,11026.38,0],["2023-06-29",11026.38,11026.38,11026.38,11026.38,0],["2023-06-30",11026.38,11026.38,11026.38,11026.38,0],["2023-07-03",11026.38,11026.38,11026.38,11026.38,0],["2023-07-04",11026.38,11026.38,11026.38,11026.38,0],["2023-07-05",11026.38,11026.38,11026.38,11026.38,0],["2023-07-06",11026.38,11026.38,11026.38,11026.38,0],["2023-07-07",11026.38,11026.38,11026.38,11026.38,0],["2023-07-10",11026.38,11026.38,11026.38,11026.38,0],["2023-07-11",11026.38,11026.38,11026.38,11026.38,0],["2023-07-12",11026.38,11026.38,11026.38,11026.38,0],["2023-07-13",11026.38,11026.38,11026.38,11026.38,0],["2023-07-14",11026.38,11026.38,11026.38,11026.38,0],["2023-07-17",11026.38,11026.38,11026.38,11026.38,0],["2023-07-18",11026.38,11026.38,11026.38,11026.38,0],["2023-07-19",11026.38,11026.38,11026.38,11026.38,0],["2023-07-20",11026.38,11026.38,11026.38,11026.38,0],["2023-07-21",11026.38,11026.38,11026.38,11026.38,0],["2023-07-24",11026.38,11026.38,11026.38,11026.38,0],["2023-07-25",11026.38,11026.38,11026.38,11026.38,0],["2023-07-26",11026.38,11026.38,11026.38,11026.38,0],["2023-07-27",11026.38,11026.38,11026.38,11026.38,0],["2023-07-28",11026.38,11026.38,11026.38,11026.38,0],["2023-07-31",11026.38,11026.38,11026.38,11026.38,0],["2023-08-01",11026.38,11026.38,11026.38,11026.38,0],["2023-08-02",11630.56,11706.09,6646.04,11706.09,12400],["2023-08-03",11630.56,11630.56,11630.56,11630.56,0],["2023-08-04",13141.03,13141.03,13141.03,13141.03,100],["2023-08-07",13141.03,13141.03,13141.03,13141.03,0],["2023-08-08",13141.03,13141.03,13141.03,13141.03,0],["2023-08-09",13141.03,13141.03,13141.03,13141.03,0],["2023-08-10",11177.43,11706.09,11177.43,11177.43,4900],["2023-08-11",11479.52,11479.52,11479.52,11479.52,0],["2023-08-14",11479.52,11479.52,11479.52,11479.52,0],["2023-08-15",11479.52,11479.52,11479.52,11479.52,0],["2023-08-16",11479.52,11479.52,11479.52,11479.52,0],["2023-08-17",11479.52,11479.52,11479.52,11479.52,0],["2023-08-18",11479.52,11479.52,11479.52,11479.52,0],["2023-08-21",11479.52,11479.52,11479.52,11479.52,0],["2023-08-22",11479.52,11479.52,11479.52,11479.52,0],["2023-08-23",11479.52,11479.52,11479.52,11479.52,0],["2023-08-24",11479.52,11479.52,11479.52,11479.52,0],["2023-08-25",11479.52,11479.52,11479.52,11479.52,0],["2023-08-28",11479.52,11479.52,11479.52,11479.52,0],["2023-08-29",11479.52,11479.52,11479.52,11479.52,0],["2023-08-30",9818.01,9893.53,9818.01,9893.53,4000],["2023-08-31",9893.53,9893.53,9893.53,9893.53,0],["2023-09-05",9893.53,9893.53,9893.53,9893.53,0],["2023-09-06",9893.53,9893.53,9893.53,9893.53,0],["2023-09-07",9893.53,9893.53,9893.53,9893.53,0],["2023-09-08",11328.47,11328.47,11328.47,11328.47,300],["2023-09-11",11328.47,11328.47,11328.47,11328.47,0],["2023-09-12",11328.47,11328.47,11328.47,11328.47,0],["2023-09-13",11328.47,11328.47,11328.47,11328.47,0],["2023-09-14",11328.47,11328.47,11328.47,11328.47,0],["2023-09-15",11328.47,11328.47,11328.47,11328.47,4600],["2023-09-18",11328.47,11328.47,11328.47,11328.47,0],["2023-09-19",11328.47,11328.47,11328.47,11328.47,0],["2023-09-20",11328.47,11328.47,11328.47,11328.47,0],["2023-09-21",11328.47,11328.47,11328.47,11328.47,0],["2023-09-22",11328.47,11328.47,11328.47,11328.47,2300],["2023-09-25",11328.47,11328.47,11328.47,11328.47,0],["2023-09-26",11328.47,11328.47,11328.47,11328.47,100],["2023-09-27",11328.47,11328.47,11328.47,11328.47,0],["2023-09-28",11328.47,11328.47,11328.47,11328.47,0],["2023-09-29",11328.47,11328.47,11328.47,11328.47,0],["2023-10-02",11328.47,11328.47,11328.47,11328.47,0],["2023-10-03",11328.47,11328.47,11328.47,11328.47,0],["2023-10-04",11328.47,11328.47,11328.47,11328.47,0],["2023-10-05",11328.47,11328.47,11328.47,11328.47,0],["2023-10-06",9666.96,11706.09,9666.96,11706.09,300],["2023-10-09",10875.33,10875.33,10875.33,10875.33,0],["2023-10-10",10875.33,10875.33,10875.33,10875.33,0],["2023-10-11",10875.33,10875.33,10875.33,10875.33,0],["2023-10-12",10875.33,10875.33,10875.33,10875.33,0],["2023-10-13",10875.33,10875.33,10875.33,10875.33,0],["2023-10-16",10875.33,10875.33,10875.33,10875.33,0],["2023-10-17",10875.33,10875.33,10875.33,10875.33,0],["2023-10-18",10875.33,10875.33,10875.33,10875.33,4050],["2023-10-19",10875.33,10875.33,10875.33,10875.33,0],["2023-10-20",10875.33,10875.33,10875.33,10875.33,0],["2023-10-23",10875.33,10875.33,10875.33,10875.33,0],["2023-10-24",11404.0,12461.32,11404.0,12461.32,1300],["2023-10-25",12385.8,12385.8,12385.8,12385.8,0],["2023-10-26",12385.8,12385.8,12385.8,12385.8,0],["2023-10-27",12385.8,12385.8,12385.8,12385.8,0],["2023-10-30",12385.8,12385.8,12385.8,12385.8,0],["2023-10-31",12385.8,12385.8,12385.8,12385.8,0],["2023-11-01",12385.8,12385.8,12385.8,12385.8,0],["2023-11-02",12385.8,12385.8,12385.8,12385.8,0],["2023-11-03",12385.8,12385.8,12385.8,12385.8,0],["2023-11-06",12385.8,12385.8,12385.8,12385.8,0],["2023-11-07",12385.8,12385.8,12385.8,12385.8,0],["2023-11-08",12385.8,12385.8,12385.8,12385.8,0],["2023-11-09",12385.8,12385.8,12385.8,12385.8,0],["2023-11-10",12385.8,12385.8,12385.8,12385.8,0],["2023-11-13",12385.8,12385.8,12385.8,12385.8,0],["2023-11-14",12385.8,12385.8,12385.8,12385.8,0],["2023-11-15",12385.8,12385.8,12385.8,12385.8,0],["2023-11-16",12385.8,12385.8,12385.8,12385.8,0],["2023-11-17",12385.8,12385.8,12385.8,12385.8,0],["2023-11-20",12385.8,12385.8,12385.8,12385.8,0],["2023-11-21",12385.8,12385.8,12385.8,12385.8,0],["2023-11-22",12385.8,12385.8,12385.8,12385.8,0],["2023-11-23",12385.8,12385.8,12385.8,12385.8,0],["2023-11-24",12385.8,12385.8,12385.8,12385.8,0],["2023-11-27",12385.8,12385.8,12385.8,12385.8,0],["2023-11-28",12385.8,12385.8,12385.8,12385.8,0],["2023-11-29",12385.8,12385.8,12385.8,12385.8,0],["2023-11-30",12385.8,12385.8,12385.8,12385.8,0],["2023-12-01",12385.8,12385.8,12385.8,12385.8,0],["2023-12-04",12687.89,12687.89,7627.84,7627.84,2100],["2023-12-05",12461.32,12461.32,12461.32,12461.32,0],["2023-12-06",12461.32,12461.32,12461.32,12461.32,0],["2023-12-07",12461.32,12461.32,12461.32,12461.32,0],["2023-12-08",12461.32,12461.32,12461.32,12461.32,0],["2023-12-11",12461.32,12461.32,12461.32,12461.32,0],["2023-12-12",12461.32,12461.32,12461.32,12461.32,0],["2023-12-13",12461.32,12461.32,12461.32,12461.32,0],["2023-12-14",12461.32,12461.32,12461.32,12461.32,0],["2023-12-15",12461.32,12461.32,12461.32,12461.32,0],["2023-12-18",12461.32,12461.32,12461.32,12461.32,0],["2023-12-19",12461.32,12461.32,12461.32,12461.32,0],["2023-12-20",12461.32,12461.32,12461.32,12461.32,0],["2023-12-21",12461.32,12461.32,12461.32,12461.32,0],["2023-12-22",12461.32,12461.32,12461.32,12461.32,0],["2023-12-25",12461.32,12461.32,10648.76,10648.76,13500],["2023-12-26",10648.76,10648.76,10648.76,10648.76,100],["2023-12-27",10648.76,10648.76,10648.76,10648.76,0],["2023-12-28",10648.76,10648.76,10648.76,10648.76,0],["2023-12-29",11479.52,11479.52,11479.52,11479.52,100],["2024-01-02",11479.52,11479.52,11479.52,11479.52,0],["2024-01-03",11479.52,11479.52,11479.52,11479.52,0],["2024-01-04",11479.52,11479.52,11479.52,11479.52,0],["2024-01-05",11479.52,11479.52,11479.52,11479.52,0],["2024-01-08",11479.52,11479.52,9818.01,9818.01,2800],["2024-01-09",11404.0,11404.0,11404.0,11404.0,0],["2024-01-10",11404.0,11404.0,11404.0,11404.0,0],["2024-01-11",12838.94,12838.94,9742.49,9742.49,25100],["2024-01-12",12838.94,12838.94,12838.94,12838.94,0],["2024-01-15",12838.94,12838.94,12838.94,12838.94,0],["2024-01-16",12838.94,12838.94,12838.94,12838.94,0],["2024-01-17",12838.94,12838.94,12838.94,12838.94,0],["2024-01-18",12838.94,12838.94,12838.94,12838.94,0],["2024-01-19",12838.94,12838.94,12838.94,12838.94,0],["2024-01-22",12838.94,12838.94,12838.94,12838.94,0],["2024-01-23",12838.94,12838.94,12838.94,12838.94,0],["2024-01-24",12838.94,12838.94,12838.94,12838.94,0],["2024-01-25",12838.94,12838.94,12838.94,12838.94,0],["2024-01-26",12838.94,12838.94,12838.94,12838.94,0],["2024-01-29",13216.55,13594.17,10950.86,10950.86,29000],["2024-01-30",11555.04,11555.04,11555.04,11555.04,100],["2024-01-31",11555.04,11555.04,11555.04,11555.04,0],["2024-02-01",11555.04,11555.04,11555.04,11555.04,0],["2024-02-02",11555.04,11555.04,11555.04,11555.04,0],["2024-02-05",11555.04,11555.04,11555.04,11555.04,0],["2024-02-06",11555.04,11555.04,11555.04,11555.04,0],["2024-02-07",11555.04,11555.04,11555.04,11555.04,0],["2024-02-15",11555.04,11555.04,11555.04,11555.04,0],["2024-02-16",11555.04,11555.04,11555.04,11555.04,0],["2024-02-19",11555.04,11555.04,11555.04,11555.04,0],["2024-02-20",11555.04,11555.04,11555.04,11555.04,0],["2024-02-21",11555.04,11555.04,11555.04,11555.04,0],["2024-02-22",11555.04,11555.04,11555.04,11555.04,0],["2024-02-23",11555.04,11555.04,11555.04,11555.04,0],["2024-02-26",11555.04,11555.04,11555.04,11555.04,0],["2024-02-27",11555.04,11555.04,11555.04,11555.04,0],["2024-02-28",11555.04,11555.04,11555.04,11555.04,0],["2024-02-29",11555.04,11555.04,11555.04,11555.04,0],["2024-03-01",11479.52,11706.09,11479.52,11706.09,20000],["2024-03-04",11857.13,11857.13,11404.0,11404.0,10100],["2024-03-05",11857.13,11857.13,10120.1,10271.15,20200],["2024-03-06",10346.67,10346.67,10346.67,10346.67,100],["2024-03-07",11857.13,11857.13,10422.19,10497.72,17500],["2024-03-08",11857.13,11857.13,11857.13,11857.13,0],["2024-03-11",11857.13,11857.13,11857.13,11857.13,0],["2024-03-12",11857.13,11857.13,10120.1,10120.1,20200],["2024-03-13",11857.13,11857.13,11857.13,11857.13,0],["2024-03-14",11857.13,11857.13,11857.13,11857.13,0],["2024-03-15",10120.1,10120.1,10120.1,10120.1,100],["2024-03-18",10120.1,10120.1,10120.1,10120.1,0],["2024-03-19",10120.1,10120.1,10120.1,10120.1,0],["2024-03-20",11630.56,11630.56,11630.56,11630.56,100],["2024-03-21",11630.56,11630.56,11630.56,11630.56,0],["2024-03-22",11630.56,11630.56,11630.56,11630.56,0],["2024-03-25",13367.6,13367.6,11630.56,11630.56,21200],["2024-03-26",11404.0,11404.0,11404.0,11404.0,100],["2024-03-27",12989.98,13065.5,9742.49,9893.53,3400],["2024-03-28",10799.81,10799.81,10799.81,10799.81,100],["2024-03-29",10799.81,10799.81,10799.81,10799.81,0],["2024-04-01",12083.7,12083.7,12083.7,12083.7,100],["2024-04-02",13443.12,13896.26,10271.15,10271.15,31200],["2024-04-03",11479.52,11479.52,11479.52,11479.52,100],["2024-04-04",11479.52,11479.52,11479.52,11479.52,0],["2024-04-05",11479.52,11479.52,11479.52,11479.52,0],["2024-04-08",11479.52,11479.52,11479.52,11479.52,0],["2024-04-09",11479.52,11479.52,11479.52,11479.52,0],["2024-04-10",11479.52,11479.52,11479.52,11479.52,0],["2024-04-11",11479.52,13141.03,11479.52,11555.04,9300],["2024-04-12",12763.41,12763.41,12763.41,12763.41,0],["2024-04-15",12763.41,12763.41,12763.41,12763.41,0],["2024-04-16",12763.41,12763.41,12763.41,12763.41,0],["2024-04-17",14651.49,14651.49,11404.0,11404.0,6100],["2024-04-19",14575.97,14575.97,14575.97,14575.97,0],["2024-04-22",14575.97,14575.97,14575.97,14575.97,0],["2024-04-23",12461.32,16690.62,12461.32,12461.32,1700],["2024-04-24",13745.21,13745.21,13745.21,13745.21,100],["2024-04-25",11706.09,11706.09,11706.09,11706.09,100],["2024-04-26",10120.1,10120.1,10120.1,10120.1,100],["2024-05-02",10120.1,10120.1,10120.1,10120.1,0],["2024-05-03",10120.1,10120.1,10120.1,10120.1,0],["2024-05-06",10120.1,10120.1,10120.1,10120.1,0],["2024-05-07",11630.56,11630.56,11630.56,11630.56,100],["2024-05-08",11630.56,11630.56,11630.56,11630.56,0],["2024-05-09",11630.56,11630.56,11630.56,11630.56,0],["2024-05-10",11630.56,11630.56,11630.56,11630.56,0],["2024-05-13",11630.56,11630.56,11630.56,11630.56,0],["2024-05-14",11630.56,11630.56,11630.56,11630.56,0],["2024-05-15",11630.56,11630.56,11630.56,11630.56,0],["2024-05-16",11630.56,11630.56,11630.56,11630.56,0],["2024-05-17",11630.56,11630.56,11630.56,11630.56,0],["2024-05-20",11630.56,11630.56,11630.56,11630.56,0],["2024-05-21",11630.56,11630.56,11630.56,11630.56,0],["2024-05-22",11630.56,11630.56,11630.56,11630.56,0],["2024-05-23",11630.56,11630.56,11630.56,11630.56,0],["2024-05-24",11630.56,11630.56,11630.56,11630.56,0],["2024-05-27",11630.56,11630.56,11630.56,11630.56,0],["2024-05-28",11630.56,11630.56,11630.56,11630.56,0],["2024-05-29",11630.56,11630.56,11630.56,11630.56,0],["2024-05-30",11630.56,11630.56,11630.56,11630.56,0],["2024-05-31",11630.56,11630.56,11630.56,11630.56,0],["2024-06-03",11630.56,11630.56,11630.56,11630.56,0],["2024-06-04",12838.94,12838.94,10271.15,10271.15,4000],["2024-06-05",12763.41,12763.41,12763.41,12763.41,0],["2024-06-06",12763.41,12763.41,12763.41,12763.41,0],["2024-06-07",12763.41,12763.41,12763.41,12763.41,0],["2024-06-10",12763.41,12763.41,12763.41,12763.41,0],["2024-06-11",12763.41,12763.41,12763.41,12763.41,0],["2024-06-12",12763.41,12763.41,12763.41,12763.41,0],["2024-06-13",12763.41,12763.41,12763.41,12763.41,0],["2024-06-14",12763.41,12763.41,12763.41,12763.41,0],["2024-06-17",12763.41,12763.41,12763.41,12763.41,0],["2024-06-18",12763.41,12763.41,12763.41,12763.41,0],["2024-06-19",12763.41,12763.41,12763.41,12763.41,0],["2024-06-20",12763.41,12763.41,12763.41,12763.41,0],["2024-06-21",12763.41,12763.41,12763.41,12763.41,0],["2024-06-24",12763.41,12763.41,12763.41,12763.41,0],["2024-06-25",12763.41,12763.41,12763.41,12763.41,0],["2024-06-26",12763.41,12763.41,12763.41,12763.41,0],["2024-06-27",12763.41,12763.41,12763.41,12763.41,0],["2024-06-28",12763.41,12763.41,12763.41,12763.41,0],["2024-07-01",12763.41,12763.41,12763.41,12763.41,0],["2024-07-02",12763.41,12763.41,12763.41,12763.41,0],["2024-07-03",12763.41,12763.41,12763.41,12763.41,0],["2024-07-04",12763.41,12763.41,12763.41,12763.41,0],["2024-07-05",12763.41,12763.41,12763.41,12763.41,0],["2024-07-08",12763.41,12763.41,12763.41,12763.41,0],["2024-07-09",12763.41,12763.41,12763.41,12763.41,0],["2024-07-10",12763.41,12763.41,12763.41,12763.41,0],["2024-07-11",12763.41,12763.41,12763.41,12763.41,0],["2024-07-12",12763.41,12763.41,12763.41,12763.41,0],["2024-07-15",12763.41,12763.41,12763.41,12763.41,0],["2024-07-16",12763.41,12763.41,12763.41,12763.41,0],["2024-07-17",17370.32,17370.32,11328.47,11328.47,1100],["2024-07-18",16841.66,16841.66,16841.66,16841.66,0],["2024-07-19",14349.4,14349.4,14349.4,14349.4,100],["2024-07-22",14349.4,14349.4,14349.4,14349.4,0],["2024-07-23",14349.4,14349.4,14349.4,14349.4,0],["2024-07-24",14349.4,14349.4,14349.4,14349.4,100],["2024-07-25",14349.4,14349.4,14349.4,14349.4,0],["2024-07-26",14349.4,14349.4,14349.4,14349.4,0],["2024-07-29",14349.4,14349.4,14349.4,14349.4,0],["2024-07-30",14349.4,14349.4,14349.4,14349.4,0],["2024-07-31",14349.4,14349.4,14349.4,14349.4,0],["2024-08-01",14349.4,14349.4,14349.4,14349.4,0],["2024-08-02",14349.4,14349.4,14349.4,14349.4,0],["2024-08-05",14349.4,14349.4,14349.4,14349.4,0],["2024-08-06",14349.4,14349.4,14349.4,14349.4,0],["2024-08-07",14349.4,14349.4,14349.4,14349.4,0],["2024-08-08",14349.4,14349.4,14349.4,14349.4,0],["2024-08-09",14349.4,14349.4,14349.4,14349.4,0],["2024-08-12",14349.4,14349.4,14349.4,14349.4,0],["2024-08-13",14349.4,14349.4,14349.4,14349.4,0],["2024-08-14",14349.4,14349.4,14349.4,14349.4,0],["2024-08-15",14349.4,14349.4,14349.4,14349.4,0],["2024-08-16",14349.4,14349.4,14349.4,14349.4,0],["2024-08-19",14349.4,14349.4,14349.4,14349.4,0],["2024-08-20",14349.4,14349.4,14349.4,14349.4,0],["2024-08-21",14349.4,14349.4,14349.4,14349.4,0],["2024-08-22",14349.4,14349.4,14349.4,14349.4,0],["2024-08-23",14349.4,14349.4,14349.4,14349.4,0],["2024-08-26",14349.4,14349.4,14349.4,14349.4,0],["2024-08-27",14349.4,14349.4,14349.4,14349.4,0],["2024-08-28",14349.4,14349.4,14349.4,14349.4,0],["2024-08-29",14349.4,14349.4,14349.4,14349.4,0],["2024-08-30",14349.4,14349.4,14349.4,14349.4,0],["2024-09-04",14349.4,14349.4,14349.4,14349.4,0],["2024-09-05",14349.4,14349.4,14349.4,14349.4,0],["2024-09-06",14349.4,14349.4,14349.4,14349.4,0],["2024-09-09",14349.4,14349.4,14349.4,14349.4,0],["2024-09-10",14349.4,14349.4,14349.4,14349.4,0],["2024-09-11",14349.4,14349.4,14349.4,14349.4,0],["2024-09-12",14349.4,14349.4,14349.4,14349.4,0],["2024-09-13",14349.4,14349.4,14349.4,14349.4,0],["2024-09-16",14349.4,14349.4,14349.4,14349.4,0],["2024-09-17",14349.4,14349.4,14349.4,14349.4,0],["2024-09-18",14349.4,14349.4,14349.4,14349.4,0],["2024-09-19",14349.4,14349.4,14349.4,14349.4,0],["2024-09-20",11634.65,11634.65,11634.65,11634.65,7000],["2024-09-23",11634.65,11634.65,11634.65,11634.65,0],["2024-09-24",11634.65,11634.65,11634.65,11634.65,0],["2024-09-25",11634.65,11634.65,11634.65,11634.65,0],["2024-09-26",11634.65,11634.65,11634.65,11634.65,0],["2024-09-27",11634.65,11634.65,11634.65,11634.65,0],["2024-09-30",11634.65,11634.65,11634.65,11634.65,0],["2024-10-01",11634.65,11634.65,11634.65,11634.65,0],["2024-10-02",11634.65,11634.65,11634.65,11634.65,0],["2024-10-03",11634.65,11634.65,11634.65,11634.65,0],["2024-10-04",11634.65,11634.65,11634.65,11634.65,0],["2024-10-07",11634.65,11634.65,11634.65,11634.65,0],["2024-10-08",11634.65,11634.65,11634.65,11634.65,0],["2024-10-09",11634.65,11634.65,11634.65,11634.65,0],["2024-10-10",11634.65,11634.65,11634.65,11634.65,0],["2024-10-11",11634.65,11634.65,11634.65,11634.65,0],["2024-10-14",11634.65,11634.65,11634.65,11634.65,0],["2024-10-15",11634.65,11634.65,11634.65,11634.65,0],["2024-10-16",11634.65,11634.65,11634.65,11634.65,0],["2024-10-17",11634.65,11634.65,11634.65,11634.65,0],["2024-10-18",11634.65,11634.65,11634.65,11634.65,0],["2024-10-21",11634.65,11634.65,11634.65,11634.65,0],["2024-10-22",13341.06,13341.06,11634.65,11634.65,9200],["2024-10-23",13341.06,13341.06,13341.06,13341.06,0],["2024-10-24",11634.65,11634.65,11634.65,11634.65,100],["2024-10-25",13341.06,13341.06,10781.44,11246.83,36100],["2024-10-28",13185.93,13185.93,11324.39,11324.39,2100],["2024-10-29",13185.93,13185.93,13185.93,13185.93,200],["2024-10-30",11401.95,13185.93,11401.95,13185.93,1700],["2024-10-31",11246.83,11246.83,11246.83,11246.83,2400],["2024-11-01",12875.68,12875.68,12875.68,12875.68,1500],["2024-11-04",11634.65,11634.65,11634.65,11634.65,2000],["2024-11-05",13108.37,13108.37,13108.37,13108.37,200],["2024-11-06",13108.37,13108.37,13108.37,13108.37,0],["2024-11-07",13185.93,13185.93,13185.93,13185.93,1200],["2024-11-08",13185.93,13185.93,13185.93,13185.93,0],["2024-11-11",13185.93,13185.93,13185.93,13185.93,0],["2024-11-12",11246.83,11246.83,11246.83,11246.83,100],["2024-11-13",12875.68,12875.68,12875.68,12875.68,100],["2024-11-14",13341.06,13573.76,11634.65,11634.65,2300],["2024-11-15",11867.34,11867.34,11867.34,11867.34,100],["2024-11-18",11944.9,11944.9,11944.9,11944.9,100],["2024-11-19",12100.03,13728.88,10393.62,10393.62,600],["2024-11-20",12720.55,12720.55,12720.55,12720.55,0],["2024-11-21",12720.55,12720.55,12720.55,12720.55,0],["2024-11-22",12720.55,12720.55,12720.55,12720.55,0],["2024-11-25",12720.55,12720.55,12720.55,12720.55,0],["2024-11-26",13030.8,13030.8,13030.8,13030.8,200],["2024-11-27",13030.8,13030.8,13030.8,13030.8,0],["2024-11-28",13030.8,13030.8,13030.8,13030.8,0],["2024-11-29",11091.7,11091.7,11091.7,11091.7,100],["2024-12-02",12720.55,12720.55,9540.41,9540.41,300],["2024-12-03",13341.06,13341.06,11712.21,11944.9,3800],["2024-12-04",11479.52,11479.52,11479.52,11479.52,100],["2024-12-05",13185.93,13185.93,11712.21,12100.03,26300],["2024-12-06",11324.39,11324.39,11324.39,11324.39,100],["2024-12-09",12953.24,12953.24,12953.24,12953.24,4700],["2024-12-10",11712.21,11712.21,11712.21,11712.21,100],["2024-12-11",12410.29,13418.63,12410.29,12565.42,40000],["2024-12-12",11634.65,11634.65,11634.65,11634.65,100],["2024-12-13",11634.65,11634.65,11634.65,11634.65,0],["2024-12-16",10083.36,10083.36,10083.36,10083.36,100],["2024-12-17",10083.36,10083.36,10083.36,10083.36,0],["2024-12-18",11557.08,11557.08,11557.08,11557.08,100],["2024-12-19",11557.08,11557.08,11557.08,11557.08,0],["2024-12-20",9850.67,9850.67,9850.67,9850.67,100],["2024-12-23",8454.51,11324.39,8454.51,11324.39,200],["2024-12-24",8454.51,8454.51,8454.51,8454.51,100],["2024-12-25",8454.51,8454.51,8454.51,8454.51,0],["2024-12-26",9695.54,9695.54,9695.54,9695.54,100],["2024-12-27",11091.7,11091.7,11091.7,11091.7,100],["2024-12-30",12720.55,12720.55,12720.55,12720.55,400],["2024-12-31",13496.19,13496.19,13496.19,13496.19,400],["2025-01-02",13496.19,13496.19,13496.19,13496.19,0],["2025-01-03",15512.86,15512.86,15512.86,15512.86,100],["2025-01-06",15512.86,15512.86,15512.86,15512.86,0],["2025-01-07",15512.86,15512.86,15512.86,15512.86,0],["2025-01-08",13573.76,13573.76,13185.93,13185.93,500],["2025-01-09",11634.65,11634.65,11634.65,11634.65,100],["2025-01-10",9928.23,9928.23,9928.23,9928.23,100],["2025-01-13",11401.95,11401.95,11401.95,11401.95,13200],["2025-01-14",13108.37,13108.37,13108.37,13108.37,200],["2025-01-15",13108.37,13341.06,12100.03,12255.16,13500],["2025-01-16",12100.03,12100.03,12100.03,12100.03,100],["2025-01-17",10936.57,10936.57,10936.57,10936.57,100],["2025-01-20",12565.42,12565.42,12565.42,12565.42,100],["2025-01-21",12565.42,12565.42,12565.42,12565.42,0],["2025-01-22",10936.57,10936.57,10936.57,10936.57,100],["2025-01-23",10936.57,10936.57,10936.57,10936.57,0],["2025-01-24",10936.57,10936.57,10936.57,10936.57,0],["2025-02-03",10936.57,10936.57,10936.57,10936.57,0],["2025-02-04",12565.42,12565.42,12565.42,12565.42,100],["2025-02-05",12565.42,12565.42,12565.42,12565.42,0],["2025-02-06",10703.88,10703.88,10703.88,10703.88,100],["2025-02-07",10703.88,10703.88,10703.88,10703.88,0],["2025-02-10",10703.88,10703.88,10703.88,10703.88,0],["2025-02-11",10703.88,10703.88,10703.88,10703.88,0],["2025-02-12",10703.88,10703.88,10703.88,10703.88,0],["2025-02-13",10703.88,10703.88,10703.88,10703.88,0],["2025-02-14",10703.88,10703.88,10703.88,10703.88,0],["2025-02-17",10703.88,10703.88,10703.88,10703.88,0],["2025-02-18",12255.16,12255.16,9152.59,9307.72,400],["2025-02-19",10005.8,10005.8,10005.8,10005.8,0],["2025-02-20",10005.8,10005.8,10005.8,10005.8,0],["2025-02-21",10005.8,10005.8,10005.8,10005.8,0],["2025-02-24",10005.8,10005.8,10005.8,10005.8,0],["2025-02-25",10005.8,10005.8,10005.8,10005.8,0],["2025-02-26",10005.8,10005.8,10005.8,10005.8,0],["2025-02-27",10005.8,10005.8,10005.8,10005.8,0],["2025-02-28",10005.8,10005.8,10005.8,10005.8,0],["2025-03-03",10005.8,10005.8,10005.8,10005.8,0],["2025-03-04",10005.8,10005.8,10005.8,10005.8,0],["2025-03-05",10005.8,10005.8,10005.8,10005.8,0],["2025-03-06",11479.52,11479.52,11479.52,11479.52,100],["2025-03-07",12798.11,12798.11,12798.11,12798.11,100],["2025-03-10",12798.11,12798.11,12798.11,12798.11,0],["2025-03-11",13185.93,13573.76,11789.78,11789.78,1500],["2025-03-12",13418.63,15357.73,13418.63,15125.04,800],["2025-03-13",12255.16,12255.16,12255.16,12255.16,100],["2025-03-14",12255.16,12255.16,12255.16,12255.16,0],["2025-03-17",12255.16,12255.16,12255.16,12255.16,100],["2025-03-18",12255.16,12255.16,12255.16,12255.16,0],["2025-03-19",11634.65,13961.58,11634.65,11634.65,800],["2025-03-20",11557.08,11557.08,11557.08,11557.08,300],["2025-03-21",11557.08,11557.08,11557.08,11557.08,0],["2025-03-24",11557.08,11557.08,11557.08,11557.08,0],["2025-03-25",11634.65,11634.65,11634.65,11634.65,500],["2025-03-26",13341.06,13341.06,11789.78,11789.78,2400],["2025-03-27",12100.03,12100.03,12100.03,12100.03,400],["2025-03-28",12100.03,13341.06,12100.03,12177.6,700],["2025-03-31",11867.34,11867.34,11867.34,11867.34,300],["2025-04-01",13341.06,13341.06,13341.06,13341.06,1100],["2025-04-02",12100.03,12100.03,12100.03,12100.03,100],["2025-04-03",12100.03,12100.03,12100.03,12100.03,0],["2025-04-04",12100.03,12100.03,12100.03,12100.03,0],["2025-04-08",12100.03,12100.03,12100.03,12100.03,0],["2025-04-09",12565.42,12565.42,10471.18,10471.18,1200],["2025-04-10",13341.06,13341.06,10626.31,10626.31,1100],["2025-04-11",13108.37,13341.06,11246.83,11246.83,1800],["2025-04-14",13573.76,13573.76,11169.26,11169.26,1100],["2025-04-15",13341.06,13341.06,13341.06,13341.06,0],["2025-04-16",11401.95,11401.95,11401.95,11401.95,30400],["2025-04-17",12410.29,13108.37,11479.52,11479.52,1700],["2025-04-18",14582.09,14582.09,14582.09,14582.09,100],["2025-04-21",12410.29,13185.93,12410.29,12410.29,1200],["2025-04-22",11324.39,13030.8,11091.7,11091.7,3000],["2025-04-23",11789.78,11789.78,11789.78,11789.78,0],["2025-04-24",13341.06,13341.06,13341.06,13341.06,1800],["2025-04-25",11479.52,11479.52,11479.52,11479.52,200],["2025-04-28",12255.16,13185.93,12255.16,12332.73,1400],["2025-04-29",12487.85,12487.85,12487.85,12487.85,100],["2025-05-05",12487.85,12487.85,12487.85,12487.85,0],["2025-05-06",10936.57,10936.57,10936.57,10936.57,100],["2025-05-07",12565.42,12565.42,12565.42,12565.42,300],["2025-05-08",10936.57,10936.57,10936.57,10936.57,100],["2025-05-09",10936.57,10936.57,10936.57,10936.57,0],["2025-05-12",10936.57,10936.57,10936.57,10936.57,0],["2025-05-13",10936.57,10936.57,10936.57,10936.57,0],["2025-05-14",12565.42,12565.42,12565.42,12565.42,800],["2025-05-15",12565.42,12565.42,12565.42,12565.42,0],["2025-05-16",14349.4,14349.4,14349.4,14349.4,100],["2025-05-19",13496.19,13496.19,12332.73,13496.19,2400],["2025-05-20",11712.21,11712.21,11712.21,11712.21,100],["2025-05-21",11712.21,11712.21,11712.21,11712.21,0],["2025-05-22",11246.83,11246.83,11246.83,11246.83,200],["2025-05-23",11246.83,11246.83,11246.83,11246.83,0],["2025-05-26",11246.83,11246.83,11246.83,11246.83,0],["2025-05-27",12875.68,12875.68,12875.68,12875.68,1900],["2025-05-28",12875.68,12875.68,12875.68,12875.68,300],["2025-05-29",13961.58,14737.22,11324.39,11324.39,3400],["2025-05-30",12022.47,15667.99,12022.47,15667.99,1300],["2025-06-02",12487.85,16831.46,12487.85,15512.86,1400],["2025-06-03",12255.16,16366.07,12255.16,12487.85,25200],["2025-06-04",13651.32,18227.61,13651.32,18227.61,1300],["2025-06-05",16366.07,16366.07,16366.07,16366.07,0],["2025-06-06",13961.58,13961.58,13961.58,13961.58,2300],["2025-06-09",13961.58,13961.58,13961.58,13961.58,0],["2025-06-10",13961.58,13961.58,13961.58,13961.58,0],["2025-06-11",12100.03,12100.03,12100.03,12100.03,100],["2025-06-12",13884.01,13884.01,11867.34,12100.03,500],["2025-06-13",12410.29,12410.29,12410.29,12410.29,0],["2025-06-16",12410.29,12410.29,12410.29,12410.29,0],["2025-06-17",12410.29,12410.29,12410.29,12410.29,0],["2025-06-18",12410.29,12410.29,12410.29,12410.29,0],["2025-06-19",12410.29,12410.29,12410.29,12410.29,0],["2025-06-20",12410.29,12410.29,12410.29,12410.29,0],["2025-06-23",12410.29,12410.29,12410.29,12410.29,0],["2025-06-24",12410.29,12410.29,12410.29,12410.29,0],["2025-06-25",12410.29,12410.29,12410.29,12410.29,0],["2025-06-26",12410.29,12410.29,12410.29,12410.29,0],["2025-06-27",12410.29,12410.29,12410.29,12410.29,0],["2025-06-30",14251.82,14251.82,14251.82,14251.82,100],["2025-07-01",16093.34,16333.54,12250.16,12250.16,1200],["2025-07-02",13611.29,13611.29,13611.29,13611.29,100],["2025-07-03",13611.29,13611.29,13611.29,13611.29,0],["2025-07-04",13611.29,13611.29,13611.29,13611.29,0],["2025-07-07",13611.29,13611.29,13611.29,13611.29,0],["2025-07-08",13611.29,13611.29,13611.29,13611.29,0],["2025-07-09",13611.29,13611.29,13611.29,13611.29,0],["2025-07-10",13611.29,13611.29,13611.29,13611.29,0],["2025-07-11",13611.29,13611.29,13611.29,13611.29,0],["2025-07-14",13611.29,13611.29,13611.29,13611.29,0],["2025-07-15",13611.29,13611.29,13611.29,13611.29,0],["2025-07-16",13611.29,13611.29,13611.29,13611.29,0],["2025-07-17",13611.29,13611.29,13611.29,13611.29,0],["2025-07-18",13611.29,13611.29,13611.29,13611.29,0],["2025-07-21",13611.29,13611.29,13611.29,13611.29,0],["2025-07-22",13611.29,13611.29,13611.29,13611.29,0],["2025-07-23",13611.29,13611.29,13611.29,13611.29,0],["2025-07-24",13611.29,13611.29,13611.29,13611.29,400],["2025-07-25",13611.29,13611.29,13611.29,13611.29,0],["2025-07-28",13611.29,13611.29,13611.29,13611.29,100],["2025-07-29",13611.29,13611.29,13611.29,13611.29,200],["2025-07-30",13611.29,14091.68,13611.29,14091.68,500],["2025-07-31",13931.55,13931.55,13931.55,13931.55,0],["2025-08-01",13931.55,13931.55,13931.55,13931.55,0],["2025-08-04",13931.55,13931.55,13931.55,13931.55,0],["2025-08-05",16013.28,16013.28,12090.02,12090.02,8100],["2025-08-06",15933.21,15933.21,13691.35,13691.35,200],["2025-08-07",14812.28,14812.28,14812.28,14812.28,0],["2025-08-08",14812.28,14812.28,14812.28,14812.28,0],["2025-08-11",14812.28,14812.28,14812.28,14812.28,0],["2025-08-12",14091.68,16894.01,14091.68,14492.02,900],["2025-08-13",15853.15,16813.94,14492.02,14572.08,1400],["2025-08-14",14091.68,16013.28,14091.68,14492.02,700],["2025-08-15",15532.88,15532.88,15532.88,15532.88,0],["2025-08-18",15933.21,16013.28,14732.22,14732.22,500],["2025-08-19",14572.08,16413.61,14572.08,14572.08,2000],["2025-08-20",17614.61,18415.27,14572.08,14652.15,10000],["2025-08-21",15693.01,15693.01,15693.01,15693.01,100],["2025-08-22",15693.01,15693.01,15693.01,15693.01,0],["2025-08-25",15693.01,15693.01,15693.01,15693.01,0],["2025-08-26",15693.01,15693.01,15693.01,15693.01,0],["2025-08-27",16413.61,16813.94,13691.35,13851.49,2700],["2025-08-28",14411.95,17614.61,14411.95,15292.68,14600],["2025-08-29",14892.35,14892.35,14892.35,14892.35,0],["2025-09-03",16013.28,16013.28,16013.28,16013.28,200],["2025-09-04",15933.21,18415.27,14492.02,14492.02,10200],["2025-09-05",14972.41,14972.41,14972.41,14972.41,100],["2025-09-08",16013.28,16093.34,16013.28,16093.34,1200],["2025-09-09",16413.61,17614.61,14492.02,14492.02,4600],["2025-09-10",14652.15,14652.15,14652.15,14652.15,100],["2025-09-11",16813.94,16813.94,14732.22,14732.22,4300],["2025-09-12",16733.88,16733.88,16733.88,16733.88,0],["2025-09-15",16733.88,16733.88,16733.88,16733.88,0],["2025-09-16",16733.88,16733.88,16733.88,16733.88,0],["2025-09-17",16733.88,16733.88,16733.88,16733.88,0],["2025-09-18",16733.88,16733.88,16733.88,16733.88,0],["2025-09-19",16733.88,16733.88,16733.88,16733.88,0],["2025-09-22",17614.61,18415.27,15693.01,15693.01,7100],["2025-09-23",18255.14,18255.14,18255.14,18255.14,0],["2025-09-24",15693.01,15693.01,15693.01,15693.01,100],["2025-09-25",13531.22,13531.22,13531.22,13531.22,100],["2025-09-26",13531.22,13531.22,13531.22,13531.22,0],["2025-09-29",13531.22,13531.22,13531.22,13531.22,0],["2025-09-30",13531.22,13531.22,13531.22,13531.22,0],["2025-10-01",13531.22,13531.22,13531.22,13531.22,0],["2025-10-02",13531.22,13531.22,13531.22,13531.22,0],["2025-10-03",15212.61,15212.61,13531.22,13531.22,1100],["2025-10-06",15052.48,15052.48,15052.48,15052.48,0],["2025-10-07",17214.27,17294.34,15292.68,15292.68,10100],["2025-10-08",17214.27,17214.27,17214.27,17214.27,13500],["2025-10-09",16493.68,18815.6,16493.68,16493.68,8000],["2025-10-10",18735.54,18735.54,18735.54,18735.54,100],["2025-10-13",16493.68,16493.68,16493.68,16493.68,100],["2025-10-14",14492.02,14492.02,14492.02,14492.02,100],["2025-10-15",14492.02,14492.02,14492.02,14492.02,0],["2025-10-16",16653.81,16653.81,16653.81,16653.81,100],["2025-10-17",18815.6,18815.6,14492.02,14492.02,5100],["2025-10-20",15773.08,15773.08,15773.08,15773.08,100],["2025-10-21",15773.08,15773.08,15773.08,15773.08,400],["2025-10-22",18095.0,18095.0,15853.15,18095.0,3200],["2025-10-23",16093.34,16093.34,15292.68,15292.68,200],["2025-10-24",18014.94,18014.94,16093.34,18014.94,17600],["2025-10-27",18014.94,18014.94,18014.94,18014.94,500],["2025-10-28",18815.6,19215.93,18014.94,18095.0,15300],["2025-10-29",19055.8,19055.8,19055.8,19055.8,0],["2025-10-30",18014.94,19456.13,16333.54,18014.94,3200],["2025-10-31",19456.13,19456.13,15693.01,15693.01,600],["2025-11-03",18815.6,18815.6,18815.6,18815.6,0],["2025-11-04",19616.27,19616.27,18095.0,18095.0,3700],["2025-11-05",16653.81,19616.27,16653.81,16653.81,1200],["2025-11-06",19616.27,19616.27,16813.94,16813.94,1200],["2025-11-07",16733.88,19376.07,16733.88,19376.07,200],["2025-11-10",18895.67,18895.67,15612.95,15612.95,400],["2025-11-11",15532.88,15532.88,15532.88,15532.88,100],["2025-11-12",17854.8,17854.8,17854.8,17854.8,200],["2025-11-13",20497.0,20497.0,15693.01,15693.01,2800],["2025-11-14",17294.34,20336.86,17294.34,17294.34,500],["2025-11-17",19135.87,19135.87,19135.87,19135.87,10000],["2025-11-18",19135.87,19135.87,19135.87,19135.87,0],["2025-11-19",19135.87,19135.87,19135.87,19135.87,0],["2025-11-20",19135.87,19135.87,19135.87,19135.87,0],["2025-11-21",20817.26,20817.26,16333.54,16333.54,1100],["2025-11-24",20416.93,20416.93,20416.93,20416.93,0],["2025-11-25",20416.93,20416.93,20416.93,20416.93,0],["2025-11-26",20817.26,21217.59,17374.41,17614.61,4900],["2025-11-27",17214.27,17214.27,17214.27,17214.27,2200],["2025-11-28",18655.47,18655.47,18655.47,18655.47,100],["2025-12-01",21217.59,21217.59,16093.34,16093.34,5000],["2025-12-02",21217.59,21217.59,17934.87,17934.87,200],["2025-12-03",16733.88,16733.88,16733.88,16733.88,100],["2025-12-04",17614.61,19215.93,16813.94,19215.93,15600],["2025-12-05",16894.01,16894.01,16894.01,16894.01,100],["2025-12-08",18335.2,19376.07,18335.2,19376.07,300],["2025-12-09",18014.94,21297.66,18014.94,18095.0,6300],["2025-12-10",18095.0,18095.0,18095.0,18095.0,100],["2025-12-11",20737.2,20737.2,18255.14,18255.14,300],["2025-12-12",21537.86,21617.93,18095.0,18095.0,1600],["2025-12-15",24019.92,24019.92,18175.07,18175.07,200],["2025-12-16",21137.53,21137.53,21137.53,21137.53,0],["2025-12-17",21137.53,21137.53,21137.53,21137.53,0],["2025-12-18",18175.07,18175.07,18175.07,18175.07,100],["2025-12-19",18175.07,20897.33,18175.07,18335.2,2800],["2025-12-22",19456.13,19456.13,19456.13,19456.13,0],["2025-12-23",18495.34,18495.34,18495.34,18495.34,100],["2025-12-24",21057.46,21057.46,21057.46,21057.46,100],["2025-12-25",21057.46,21057.46,21057.46,21057.46,0],["2025-12-26",21057.46,21057.46,21057.46,21057.46,0],["2025-12-29",21057.46,21057.46,21057.46,21057.46,0],["2025-12-30",20096.66,20096.66,20096.66,20096.66,100],["2025-12-31",22418.59,22418.59,22418.59,22418.59,100],["2026-01-05",22418.59,22418.59,22418.59,22418.59,0],["2026-01-06",22418.59,22418.59,22418.59,22418.59,0],["2026-01-07",19055.8,23859.78,19055.8,20497.0,7000],["2026-01-08",20977.39,20977.39,20977.39,20977.39,0],["2026-01-09",20977.39,20977.39,20977.39,20977.39,0],["2026-01-12",20977.39,20977.39,20977.39,20977.39,0],["2026-01-13",20897.33,20897.33,20897.33,20897.33,100],["2026-01-14",20897.33,20897.33,20897.33,20897.33,0],["2026-01-15",17934.87,23939.85,17934.87,18655.47,4000],["2026-01-16",20176.73,20176.73,20176.73,20176.73,100],["2026-01-19",20176.73,20176.73,20176.73,20176.73,0],["2026-01-20",20176.73,20176.73,20176.73,20176.73,0],["2026-01-21",20176.73,20176.73,20176.73,20176.73,0],["2026-01-22",23139.19,23139.19,17374.41,17374.41,4400],["2026-01-23",22979.05,22979.05,22979.05,22979.05,0],["2026-01-26",22979.05,22979.05,22979.05,22979.05,0],["2026-01-27",19616.27,19616.27,19616.27,19616.27,100],["2026-01-28",19616.27,19616.27,19616.27,19616.27,0],["2026-01-29",19616.27,19616.27,19616.27,19616.27,0],["2026-01-30",22418.59,22498.66,19776.4,19776.4,3200],["2026-02-02",22258.46,22258.46,22258.46,22258.46,0],["2026-02-03",22258.46,22258.46,22258.46,22258.46,0],["2026-02-04",22258.46,22258.46,22258.46,22258.46,0],["2026-02-05",25461.11,25461.11,19055.8,19055.8,1100],["2026-02-06",24900.65,24900.65,24900.65,24900.65,0],["2026-02-09",24900.65,24900.65,24900.65,24900.65,0],["2026-02-10",24900.65,24900.65,24900.65,24900.65,0],["2026-02-11",26101.64,26101.64,21377.73,21377.73,200],["2026-02-12",20416.93,20416.93,20416.93,20416.93,100],["2026-02-13",17774.74,23459.45,17774.74,23459.45,3800],["2026-02-23",22979.05,22979.05,22979.05,22979.05,0],["2026-02-24",22979.05,22979.05,22979.05,22979.05,0],["2026-02-25",19616.27,19616.27,19616.27,19616.27,100],["2026-02-26",17054.14,17054.14,17054.14,17054.14,100],["2026-02-27",17054.14,17054.14,17054.14,17054.14,0],["2026-03-02",17054.14,17054.14,17054.14,17054.14,0],["2026-03-03",14732.22,14732.22,14732.22,14732.22,1000],["2026-03-04",16894.01,16894.01,16894.01,16894.01,100],["2026-03-05",19376.07,19376.07,19376.07,19376.07,200],["2026-03-06",22258.46,22258.46,22258.46,22258.46,1100],["2026-03-09",22258.46,22258.46,22258.46,22258.46,300],["2026-03-10",25461.11,25541.18,21537.86,21537.86,5700],["2026-03-11",25461.11,25461.11,25461.11,25461.11,0],["2026-03-12",21778.06,21778.06,21778.06,21778.06,100],["2026-03-13",21778.06,21778.06,18655.47,18655.47,3300],["2026-03-16",22498.66,22498.66,22498.66,22498.66,100],["2026-03-17",22498.66,22498.66,22498.66,22498.66,0],["2026-03-18",22338.52,25621.24,22338.52,22418.59,5000],["2026-03-19",25461.11,25461.11,25461.11,25461.11,0],["2026-03-20",21697.99,21697.99,21697.99,21697.99,100],["2026-03-23",21697.99,21697.99,21697.99,21697.99,0],["2026-03-24",21697.99,21697.99,21697.99,21697.99,0],["2026-03-25",24820.58,24820.58,19296.0,19296.0,600],["2026-03-26",23939.85,23939.85,23939.85,23939.85,0],["2026-03-27",23939.85,23939.85,23939.85,23939.85,0],["2026-03-30",23939.85,23939.85,23939.85,23939.85,0],["2026-03-31",23939.85,23939.85,23939.85,23939.85,0],["2026-04-01",20416.93,20416.93,20416.93,20416.93,100],["2026-04-02",20416.93,20416.93,20416.93,20416.93,0],["2026-04-03",20416.93,20416.93,20416.93,20416.93,0],["2026-04-06",20416.93,20416.93,20416.93,20416.93,0],["2026-04-07",20416.93,20416.93,20416.93,20416.93,0],["2026-04-08",20416.93,20416.93,20416.93,20416.93,0],["2026-04-09",20416.93,20416.93,20416.93,20416.93,0],["2026-04-10",20416.93,20416.93,20416.93,20416.93,0],["2026-04-13",20416.93,20416.93,20416.93,20416.93,0],["2026-04-14",17614.61,17694.67,17614.61,17694.67,900],["2026-04-15",17614.61,17614.61,17614.61,17614.61,0],["2026-04-16",17614.61,17614.61,17614.61,17614.61,0],["2026-04-17",17614.61,17614.61,17614.61,17614.61,0],["2026-04-20",17614.61,17614.61,17614.61,17614.61,0],["2026-04-21",17614.61,17614.61,17614.61,17614.61,0],["2026-04-22",17614.61,17614.61,17614.61,17614.61,0],["2026-04-23",17614.61,17614.61,17614.61,17614.61,0],["2026-04-24",17614.61,17614.61,17614.61,17614.61,0],["2026-04-28",17614.61,17614.61,17614.61,17614.61,0],["2026-04-29",17614.61,17614.61,17614.61,17614.61,0],["2026-05-04",17614.61,17614.61,17614.61,17614.61,0],["2026-05-05",17614.61,17614.61,17614.61,17614.61,0],["2026-05-06",20016.6,20016.6,20016.6,20016.6,100],["2026-05-07",20016.6,20016.6,20016.6,20016.6,0],["2026-05-08",17180.91,17180.91,17180.91,17180.91,100],["2026-05-11",17180.91,17180.91,17180.91,17180.91,0],["2026-05-12",17180.91,17180.91,17180.91,17180.91,0],["2026-05-13",17180.91,17180.91,17180.91,17180.91,0],["2026-05-14",17180.91,17180.91,17180.91,17180.91,0],["2026-05-15",17180.91,17180.91,17180.91,17180.91,0],["2026-05-18",17180.91,17180.91,17180.91,17180.91,0],["2026-05-19",17180.91,17180.91,17180.91,17180.91,0],["2026-05-20",17180.91,17180.91,17180.91,17180.91,0],["2026-05-21",17514.52,17514.52,17514.52,17514.52,300400],["2026-05-22",17514.52,17514.52,17514.52,17514.52,0],["2026-05-25",17514.52,17514.52,17514.52,17514.52,0],["2026-05-26",17514.52,17514.52,17514.52,17514.52,0],["2026-05-27",17514.52,17514.52,17514.52,17514.52,0],["2026-05-28",17514.52,17514.52,17514.52,17514.52,0],["2026-05-29",20100.0,20100.0,20100.0,20100.0,200],["2026-06-01",20100.0,20100.0,20100.0,20100.0,0],["2026-06-02",20300.0,20300.0,20300.0,20300.0,300],["2026-06-03",20400.0,23000.0,20400.0,23000.0,1300],["2026-06-04",22400.0,22400.0,22400.0,22400.0,300],["2026-06-05",22500.0,22500.0,22500.0,22500.0,400],["2026-06-08",25800.0,25800.0,25800.0,25800.0,100],["2026-06-09",29600.0,29600.0,29500.0,29600.0,5200],["2026-06-10",29600.0,29600.0,29600.0,29600.0,1600],["2026-06-11",29600.0,29600.0,29600.0,29600.0,2000],["2026-06-12",29600.0,29600.0,29600.0,29600.0,0],["2026-06-15",33000.0,33000.0,33000.0,33000.0,100],["2026-06-16",33000.0,33000.0,33000.0,33000.0,0],["2026-06-17",33000.0,33000.0,33000.0,33000.0,0],["2026-06-18",33000.0,33000.0,33000.0,33000.0,0],["2026-06-19",33000.0,33000.0,33000.0,33000.0,0],["2026-06-22",34000.0,34000.0,34000.0,34000.0,500],["2026-06-23",34000.0,34000.0,34000.0,34000.0,0],["2026-06-24",32400.0,35000.0,32400.0,35000.0,100300],["2026-06-25",34500.0,35000.0,34500.0,35000.0,14700],["2026-06-26",35000.0,35000.0,35000.0,35000.0,0],["2026-06-29",35000.0,35000.0,35000.0,35000.0,200],["2026-06-30",34500.0,35000.0,34500.0,35000.0,700],["2026-07-01",34900.0,34900.0,34900.0,34900.0,0],["2026-07-02",34900.0,34900.0,34900.0,34900.0,0],["2026-07-03",34900.0,34900.0,34900.0,34900.0,0],["2026-07-06",33000.0,33000.0,33000.0,33000.0,400],["2026-07-07",34900.0,34900.0,34900.0,34900.0,100],["2026-07-08",34900.0,34900.0,34900.0,34900.0,0],["2026-07-09",34900.0,34900.0,34900.0,34900.0,0],["2026-07-10",34900.0,34900.0,34900.0,34900.0,0],["2026-07-13",32400.0,32400.0,32400.0,32400.0,308000],["2026-07-14",32400.0,32400.0,32400.0,32400.0,0],["2026-07-15",32400.0,32400.0,32400.0,32400.0,100],["2026-07-16",32400.0,32400.0,32400.0,32400.0,0],["2026-07-17",32400.0,32400.0,32400.0,32400.0,617200],["2026-07-20",32400.0,32400.0,32400.0,32400.0,0],["2026-07-21",32400.0,32400.0,32400.0,32400.0,0],["2026-07-22",32000.0,32400.0,32000.0,32400.0,900],["2026-07-23",33000.0,34000.0,29300.0,29300.0,500],["2026-07-24",32700.0,32700.0,32700.0,32700.0,0],["2026-07-27",32700.0,32700.0,32700.0,32700.0,0],["2026-07-28",33000.0,35000.0,33000.0,35000.0,6900],["2026-07-29",34800.0,34800.0,34800.0,34800.0,0],["2026-07-30",34800.0,34800.0,34800.0,34800.0,0],["2026-07-31",34800.0,34800.0,34800.0,34800.0,0],["2026-08-03",34800.0,34800.0,34800.0,34800.0,0],["2026-08-04",34800.0,34800.0,34800.0,34800.0,0],["2026-08-05",34800.0,34800.0,34800.0,34800.0,0],["2026-08-06",34800.0,34800.0,34800.0,34800.0,0],["2026-08-07",35000.0,35000.0,35000.0,35000.0,100],["2026-08-10",35000.0,35000.0,35000.0,35000.0,16300],["2026-08-11",35000.0,35000.0,35000.0,35000.0,64],["2026-08-12",35000.0,35000.0,35000.0,35000.0,0],["2026-08-13",35000.0,35000.0,35000.0,35000.0,0],["2026-08-14",30000.0,30000.0,30000.0,30000.0,200],["2026-08-17",30000.0,30000.0,30000.0,30000.0,0],["2026-08-18",30500.0,34500.0,30500.0,34500.0,200],["2026-08-19",32500.0,32500.0,32500.0,32500.0,0],["2026-08-20",32500.0,32500.0,32500.0,32500.0,0],["2026-08-21",35000.0,35000.0,35000.0,35000.0,200],["2026-08-24",35000.0,35000.0,35000.0,35000.0,0],["2026-08-25",36500.0,36500.0,36500.0,36500.0,2500],["2026-08-26",36500.0,36500.0,36500.0,36500.0,0],["2026-08-27",36500.0,36500.0,36500.0,36500.0,0],["2026-08-28",36500.0,36500.0,36500.0,36500.0,0],["2026-09-03",36500.0,36500.0,36500.0,36500.0,0],["2026-09-04",36500.0,36500.0,36500.0,36500.0,0],["2026-09-07",36500.0,36500.0,36500.0,36500.0,100],["2026-09-08",36500.0,36500.0,36500.0,36500.0,0],["2026-09-09",36000.0,36000.0,36000.0,36000.0,100],["2026-09-10",35500.0,35500.0,35500.0,35500.0,100],["2026-09-11",35500.0,35500.0,35500.0,35500.0,0],["2026-09-14",35500.0,35500.0,35500.0,35500.0,0],["2026-09-15",35500.0,35500.0,35500.0,35500.0,0],["2026-09-16",39000.0,39000.0,30300.0,30300.0,1300],["2026-09-17",38300.0,38300.0,32600.0,32600.0,13600],["2026-09-18",32600.0,32600.0,32600.0,32600.0,100],["2026-09-21",32600.0,32600.0,32600.0,32600.0,0],["2026-09-22",32600.0,32600.0,32600.0,32600.0,200],["2026-09-23",32600.0,32600.0,32600.0,32600.0,0],["2026-09-24",32600.0,32600.0,32600.0,32600.0,0],["2026-09-25",32600.0,32600.0,32600.0,32600.0,0],["2026-09-28",32600.0,32600.0,32600.0,32600.0,0],["2026-09-29",32600.0,32600.0,32600.0,32600.0,0],["2026-09-30",32600.0,32600.0,32600.0,32600.0,0],["2026-10-01",32600.0,32600.0,32600.0,32600.0,0],["2026-10-02",32600.0,32600.0,32600.0,32600.0,0]]}