{"sym":"TNW","index":false,"bars":[["2017-05-26",9430.88,9430.88,9430.88,9430.88,0],["2017-05-29",9430.88,9430.88,9430.88,9430.88,0],["2017-05-30",9430.88,9430.88,9430.88,9430.88,0],["2017-05-31",9430.88,9430.88,9430.88,9430.88,0],["2017-06-01",9430.88,9430.88,9430.88,9430.88,0],["2017-06-02",9430.88,9430.88,9430.88,9430.88,0],["2017-06-05",9430.88,9430.88,9430.88,9430.88,0],["2017-06-06",5894.3,5894.3,5894.3,5894.3,100],["2017-06-07",5894.3,5894.3,5894.3,5894.3,1300],["2017-06-08",5894.3,5894.3,5894.3,5894.3,0],["2017-06-09",5010.15,5010.15,5010.15,5010.15,100],["2017-06-12",5010.15,5010.15,5010.15,5010.15,0],["2017-06-13",5010.15,5010.15,5010.15,5010.15,0],["2017-06-14",5010.15,5010.15,5010.15,5010.15,0],["2017-06-15",5010.15,5010.15,5010.15,5010.15,0],["2017-06-16",5010.15,5010.15,5010.15,5010.15,0],["2017-06-19",4302.84,4302.84,4302.84,4302.84,100],["2017-06-20",4302.84,4302.84,4302.84,4302.84,0],["2017-06-21",4302.84,4302.84,4302.84,4302.84,0],["2017-06-22",4302.84,4302.84,4302.84,4302.84,0],["2017-06-23",4302.84,4302.84,4302.84,4302.84,0],["2017-06-26",4302.84,4302.84,4302.84,4302.84,0],["2017-06-27",4302.84,4302.84,4302.84,4302.84,0],["2017-06-28",4302.84,4302.84,4302.84,4302.84,0],["2017-06-29",4302.84,4302.84,4302.84,4302.84,0],["2017-06-30",3713.41,3713.41,3713.41,3713.41,100],["2017-07-03",3713.41,3713.41,3713.41,3713.41,0],["2017-07-04",3713.41,3713.41,3713.41,3713.41,0],["2017-07-05",3182.92,3182.92,3182.92,3182.92,100],["2017-07-06",3182.92,3182.92,3182.92,3182.92,0],["2017-07-07",3182.92,3182.92,3182.92,3182.92,0],["2017-07-10",3654.47,3654.47,3654.47,3654.47,700],["2017-07-11",3654.47,3654.47,3654.47,3654.47,0],["2017-07-12",3654.47,3654.47,3654.47,3654.47,0],["2017-07-13",3654.47,3654.47,3654.47,3654.47,0],["2017-07-14",3654.47,3654.47,3654.47,3654.47,0],["2017-07-17",3654.47,3654.47,3654.47,3654.47,0],["2017-07-18",3654.47,3654.47,3654.47,3654.47,0],["2017-07-19",3654.47,3654.47,3654.47,3654.47,0],["2017-07-20",3654.47,3713.41,3654.47,3713.41,16100],["2017-07-21",4184.95,4184.95,4184.95,4184.95,100],["2017-07-24",4184.95,4184.95,4184.95,4184.95,0],["2017-07-25",4184.95,4184.95,4184.95,4184.95,0],["2017-07-26",4184.95,4184.95,4184.95,4184.95,0],["2017-07-27",4774.38,4774.38,4774.38,4774.38,1000],["2017-07-28",5481.7,5481.7,5304.87,5304.87,12700],["2017-07-31",5304.87,5304.87,5304.87,5304.87,0],["2017-08-01",5304.87,5304.87,5304.87,5304.87,0],["2017-08-02",5304.87,5304.87,5304.87,5304.87,0],["2017-08-03",5304.87,5304.87,5304.87,5304.87,2900],["2017-08-04",5304.87,5304.87,5304.87,5304.87,0],["2017-08-07",5304.87,5304.87,5304.87,5304.87,0],["2017-08-08",5481.7,5481.7,5304.87,5304.87,6400],["2017-08-09",5304.87,5304.87,5304.87,5304.87,22600],["2017-08-10",5304.87,5304.87,5304.87,5304.87,2300],["2017-08-11",5304.87,5304.87,5304.87,5304.87,13700],["2017-08-14",5304.87,5304.87,5304.87,5304.87,0],["2017-08-15",5304.87,5304.87,5304.87,5304.87,2300],["2017-08-16",5304.87,5304.87,5304.87,5304.87,0],["2017-08-17",5304.87,5304.87,5304.87,5304.87,0],["2017-08-18",5304.87,5304.87,5304.87,5304.87,75277],["2017-08-21",5304.87,5304.87,5304.87,5304.87,0],["2017-08-22",5304.87,5304.87,5304.87,5304.87,0],["2017-08-23",5304.87,5304.87,5304.87,5304.87,0],["2017-08-24",5363.81,5363.81,5363.81,5363.81,2000],["2017-08-25",5363.81,5363.81,5363.81,5363.81,0],["2017-08-28",5363.81,5363.81,5363.81,5363.81,0],["2017-08-29",5363.81,5363.81,5363.81,5363.81,0],["2017-08-30",5363.81,5363.81,5363.81,5363.81,0],["2017-08-31",5363.81,5363.81,5363.81,5363.81,0],["2017-09-01",5363.81,5363.81,5363.81,5363.81,0],["2017-09-05",5658.53,5658.53,5658.53,5658.53,720],["2017-09-06",5658.53,5658.53,5658.53,5658.53,0],["2017-09-07",5658.53,5658.53,5658.53,5658.53,0],["2017-09-08",5658.53,5658.53,5658.53,5658.53,0],["2017-09-11",5304.87,5304.87,5304.87,5304.87,720],["2017-09-12",5599.58,5599.58,5599.58,5599.58,1500],["2017-09-13",5599.58,5599.58,5599.58,5599.58,0],["2017-09-14",5304.87,5304.87,5304.87,5304.87,3095],["2017-09-15",5599.58,5599.58,5304.87,5304.87,11738],["2017-09-18",5304.87,5304.87,5304.87,5304.87,2303],["2017-09-19",5304.87,5304.87,5304.87,5304.87,0],["2017-09-20",5304.87,5304.87,5304.87,5304.87,0],["2017-09-21",5304.87,5304.87,5304.87,5304.87,0],["2017-09-22",5304.87,5304.87,5304.87,5304.87,0],["2017-09-25",5304.87,5304.87,5304.87,5304.87,0],["2017-09-26",5304.87,5304.87,5304.87,5304.87,0],["2017-09-27",5304.87,5304.87,5304.87,5304.87,0],["2017-09-28",5304.87,5304.87,5304.87,5304.87,0],["2017-09-29",5304.87,5304.87,5304.87,5304.87,0],["2017-10-02",5304.87,5304.87,5304.87,5304.87,0],["2017-10-03",5304.87,5304.87,5304.87,5304.87,0],["2017-10-04",5304.87,5304.87,5304.87,5304.87,0],["2017-10-05",4547.03,4547.03,4547.03,4547.03,3000],["2017-10-06",4547.03,4547.03,4547.03,4547.03,0],["2017-10-09",4547.03,4547.03,4547.03,4547.03,0],["2017-10-10",4547.03,4547.03,4547.03,4547.03,0],["2017-10-11",4547.03,4547.03,4547.03,4547.03,0],["2017-10-12",4547.03,4547.03,4547.03,4547.03,0],["2017-10-13",5178.56,5178.56,5178.56,5178.56,4161],["2017-10-16",5178.56,5178.56,5178.56,5178.56,0],["2017-10-17",4420.72,4420.72,4420.72,4420.72,1600],["2017-10-18",4420.72,4420.72,4420.72,4420.72,0],["2017-10-19",4420.72,4420.72,4420.72,4420.72,0],["2017-10-20",4420.72,4420.72,4420.72,4420.72,0],["2017-10-23",4420.72,4420.72,4420.72,4420.72,0],["2017-10-24",4420.72,4420.72,4420.72,4420.72,0],["2017-10-25",5052.26,5052.26,5052.26,5052.26,3803],["2017-10-26",5052.26,5052.26,5052.26,5052.26,0],["2017-10-27",5052.26,5052.26,5052.26,5052.26,0],["2017-10-30",5683.79,5683.79,5683.79,5683.79,15479],["2017-10-31",5683.79,5683.79,5683.79,5683.79,0],["2017-11-01",5683.79,5683.79,5683.79,5683.79,0],["2017-11-02",5683.79,5683.79,5683.79,5683.79,2000],["2017-11-03",5683.79,5683.79,5683.79,5683.79,1599],["2017-11-06",5683.79,5683.79,5683.79,5683.79,0],["2017-11-07",5683.79,5683.79,5683.79,5683.79,0],["2017-11-08",5683.79,5683.79,5683.79,5683.79,0],["2017-11-09",5683.79,5683.79,5683.79,5683.79,0],["2017-11-10",5683.79,5683.79,5683.79,5683.79,0],["2017-11-13",5683.79,5683.79,5683.79,5683.79,0],["2017-11-14",5683.79,5683.79,5683.79,5683.79,0],["2017-11-15",5683.79,5683.79,5683.79,5683.79,0],["2017-11-16",5683.79,5683.79,5683.79,5683.79,20000],["2017-11-17",5683.79,5683.79,5683.79,5683.79,0],["2017-11-20",5683.79,5683.79,5683.79,5683.79,0],["2017-11-21",5683.79,5683.79,5683.79,5683.79,6000],["2017-11-22",5683.79,5683.79,5683.79,5683.79,0],["2017-11-23",5683.79,5683.79,5683.79,5683.79,0],["2017-11-24",5683.79,5683.79,5683.79,5683.79,4400],["2017-11-27",5683.79,5683.79,5683.79,5683.79,11000],["2017-11-28",5683.79,5683.79,5683.79,5683.79,0],["2017-11-29",5683.79,5683.79,5683.79,5683.79,0],["2017-11-30",5683.79,5683.79,5683.79,5683.79,0],["2017-12-01",5683.79,5683.79,5683.79,5683.79,0],["2017-12-04",5683.79,5683.79,5683.79,5683.79,11000],["2017-12-05",5683.79,5683.79,5683.79,5683.79,0],["2017-12-06",5683.79,5683.79,5683.79,5683.79,0],["2017-12-07",5683.79,5683.79,5683.79,5683.79,0],["2017-12-08",5683.79,5683.79,5683.79,5683.79,0],["2017-12-11",5683.79,5683.79,5683.79,5683.79,0],["2017-12-12",5683.79,5683.79,5683.79,5683.79,0],["2017-12-13",5683.79,5683.79,5683.79,5683.79,0],["2017-12-14",5683.79,5683.79,5683.79,5683.79,0],["2017-12-15",5683.79,5683.79,5683.79,5683.79,0],["2017-12-18",5683.79,5683.79,5683.79,5683.79,0],["2017-12-19",5683.79,5683.79,5683.79,5683.79,0],["2017-12-20",5683.79,5683.79,5683.79,5683.79,0],["2017-12-21",5683.79,5683.79,5683.79,5683.79,206600],["2017-12-22",5683.79,5683.79,5683.79,5683.79,0],["2017-12-25",5683.79,5683.79,5683.79,5683.79,0],["2017-12-26",5683.79,5683.79,5683.79,5683.79,0],["2017-12-27",5683.79,5683.79,5683.79,5683.79,0],["2017-12-28",5683.79,5683.79,5683.79,5683.79,0],["2017-12-29",5683.79,5683.79,5683.79,5683.79,0],["2018-01-02",5683.79,5683.79,5683.79,5683.79,0],["2018-01-03",5683.79,5683.79,5683.79,5683.79,0],["2018-01-04",5683.79,5683.79,5683.79,5683.79,0],["2018-01-05",5683.79,5683.79,5683.79,5683.79,0],["2018-01-08",5683.79,5683.79,5683.79,5683.79,0],["2018-01-09",5683.79,5683.79,5683.79,5683.79,0],["2018-01-10",5683.79,5683.79,5683.79,5683.79,0],["2018-01-11",5683.79,5683.79,5683.79,5683.79,0],["2018-01-12",5683.79,5683.79,5683.79,5683.79,0],["2018-01-15",5683.79,5683.79,5683.79,5683.79,13000],["2018-01-16",5683.79,5683.79,5683.79,5683.79,0],["2018-01-17",5683.79,5683.79,5683.79,5683.79,0],["2018-01-18",5683.79,5683.79,5683.79,5683.79,0],["2018-01-19",5683.79,5683.79,5683.79,5683.79,13385],["2018-01-22",5683.79,5683.79,5683.79,5683.79,0],["2018-01-23",5683.79,5683.79,5683.79,5683.79,15200],["2018-01-24",5683.79,5683.79,5683.79,5683.79,0],["2018-01-25",5683.79,5683.79,5683.79,5683.79,0],["2018-01-26",5683.79,5683.79,5683.79,5683.79,2998],["2018-01-29",5683.79,5683.79,5683.79,5683.79,0],["2018-01-30",5683.79,5683.79,5683.79,5683.79,0],["2018-01-31",5683.79,5683.79,5683.79,5683.79,0],["2018-02-01",5683.79,5683.79,5683.79,5683.79,0],["2018-02-02",5683.79,5683.79,5683.79,5683.79,0],["2018-02-05",6315.32,6315.32,6315.32,6315.32,900],["2018-02-06",6315.32,6315.32,6315.32,6315.32,400],["2018-02-07",6315.32,6315.32,6315.32,6315.32,2594],["2018-02-08",5999.56,5999.56,5999.56,5999.56,46500],["2018-02-09",5999.56,5999.56,5999.56,5999.56,0],["2018-02-12",5999.56,5999.56,5999.56,5999.56,0],["2018-02-13",5999.56,5999.56,5999.56,5999.56,0],["2018-02-21",5999.56,5999.56,5999.56,5999.56,0],["2018-02-22",5999.56,5999.56,5999.56,5999.56,0],["2018-02-23",6315.32,6315.32,6315.32,6315.32,1200],["2018-02-26",6315.32,6315.32,6315.32,6315.32,2500],["2018-02-27",6062.71,6062.71,5999.56,5999.56,6200],["2018-02-28",5999.56,5999.56,5999.56,5999.56,0],["2018-03-01",6315.32,6378.47,6315.32,6315.32,14500],["2018-03-02",6315.32,6315.32,6315.32,6315.32,0],["2018-03-05",6631.09,6631.09,6315.32,6315.32,1300],["2018-03-06",6315.32,6315.32,6315.32,6315.32,400],["2018-03-07",6315.32,6315.32,6315.32,6315.32,70],["2018-03-08",6315.32,6315.32,6315.32,6315.32,0],["2018-03-09",6315.32,6315.32,6315.32,6315.32,0],["2018-03-12",6125.86,6125.86,6125.86,6125.86,142],["2018-03-13",5999.56,6315.32,5999.56,6315.32,5300],["2018-03-14",6252.17,6252.17,6252.17,6252.17,0],["2018-03-15",5999.56,6125.86,5999.56,6125.86,1900],["2018-03-16",5999.56,5999.56,5999.56,5999.56,2000],["2018-03-19",5999.56,5999.56,5999.56,5999.56,0],["2018-03-20",5999.56,5999.56,5999.56,5999.56,0],["2018-03-21",5999.56,5999.56,5999.56,5999.56,0],["2018-03-22",5999.56,5999.56,5999.56,5999.56,0],["2018-03-23",5999.56,5999.56,5999.56,5999.56,6200],["2018-03-26",5999.56,5999.56,5999.56,5999.56,0],["2018-03-27",5999.56,5999.56,5999.56,5999.56,0],["2018-03-28",5999.56,5999.56,5999.56,5999.56,0],["2018-03-29",5999.56,5999.56,5999.56,5999.56,0],["2018-03-30",5999.56,5999.56,5999.56,5999.56,0],["2018-04-02",5999.56,5999.56,5999.56,5999.56,0],["2018-04-03",5999.56,5999.56,5999.56,5999.56,0],["2018-04-04",5999.56,5999.56,5999.56,5999.56,0],["2018-04-05",5999.56,5999.56,5999.56,5999.56,0],["2018-04-06",5999.56,5999.56,5999.56,5999.56,8100],["2018-04-09",5999.56,5999.56,5999.56,5999.56,0],["2018-04-10",5999.56,5999.56,5999.56,5999.56,0],["2018-04-11",5999.56,5999.56,5999.56,5999.56,0],["2018-04-12",5999.56,5999.56,5999.56,5999.56,0],["2018-04-13",5999.56,5999.56,5999.56,5999.56,0],["2018-04-16",5999.56,5999.56,5999.56,5999.56,0],["2018-04-17",5999.56,5999.56,5999.56,5999.56,0],["2018-04-18",5999.56,5999.56,5999.56,5999.56,0],["2018-04-19",5999.56,5999.56,5999.56,5999.56,0],["2018-04-20",5999.56,5999.56,5999.56,5999.56,0],["2018-04-23",5999.56,5999.56,5999.56,5999.56,0],["2018-04-24",5999.56,6315.32,5999.56,6315.32,21300],["2018-04-26",5999.56,5999.56,5999.56,5999.56,0],["2018-04-27",5999.56,5999.56,5999.56,5999.56,0],["2018-05-02",5999.56,5999.56,5999.56,5999.56,0],["2018-05-03",6315.32,6315.32,5999.56,6315.32,31800],["2018-05-04",6315.32,6315.32,6315.32,6315.32,0],["2018-05-07",5999.56,6315.32,5999.56,6315.32,10700],["2018-05-08",6189.01,6189.01,6189.01,6189.01,0],["2018-05-09",6189.01,6189.01,6189.01,6189.01,0],["2018-05-10",6189.01,6189.01,6189.01,6189.01,0],["2018-05-11",5999.56,6315.32,5999.56,6315.32,8500],["2018-05-14",6252.17,6252.17,6252.17,6252.17,0],["2018-05-15",5999.56,5999.56,5999.56,5999.56,2300],["2018-05-16",6315.32,6315.32,5999.56,5999.56,10900],["2018-05-17",6189.01,6189.01,6189.01,6189.01,0],["2018-05-18",6189.01,6189.01,6189.01,6189.01,0],["2018-05-21",6189.01,6189.01,6189.01,6189.01,0],["2018-05-22",6189.01,6189.01,6189.01,6189.01,0],["2018-05-23",6189.01,6189.01,6189.01,6189.01,0],["2018-05-24",6189.01,6189.01,6189.01,6189.01,0],["2018-05-25",5999.56,6441.63,5999.56,6441.63,6100],["2018-05-28",6062.71,6062.71,6062.71,6062.71,0],["2018-05-29",6062.71,6062.71,6062.71,6062.71,0],["2018-05-30",6315.32,6315.32,6315.32,6315.32,9000],["2018-05-31",6315.32,6315.32,6315.32,6315.32,7800],["2018-06-01",6315.32,6315.32,6315.32,6315.32,5000],["2018-06-04",6315.32,6315.32,6315.32,6315.32,0],["2018-06-05",6315.32,6315.32,6315.32,6315.32,0],["2018-06-06",6315.32,6315.32,6315.32,6315.32,0],["2018-06-07",6631.09,6631.09,6631.09,6631.09,4800],["2018-06-08",6631.09,6631.09,6631.09,6631.09,0],["2018-06-11",6631.09,6631.09,6631.09,6631.09,0],["2018-06-12",6315.32,6315.32,6125.86,6315.32,17300],["2018-06-13",6189.01,6315.32,6189.01,6315.32,3200],["2018-06-14",6315.32,6315.32,6315.32,6315.32,2000],["2018-06-15",6315.32,6315.32,6315.32,6315.32,0],["2018-06-18",6315.32,6315.32,6315.32,6315.32,0],["2018-06-19",6315.32,6315.32,6315.32,6315.32,0],["2018-06-20",6315.32,6315.32,6315.32,6315.32,0],["2018-06-21",6315.32,6315.32,6315.32,6315.32,0],["2018-06-22",6315.32,6315.32,6315.32,6315.32,0],["2018-06-25",6315.32,6315.32,6315.32,6315.32,0],["2018-06-26",6315.32,6315.32,6315.32,6315.32,1800],["2018-06-27",6315.32,6315.32,6315.32,6315.32,0],["2018-06-28",6315.32,6315.32,6315.32,6315.32,0],["2018-06-29",6315.32,6315.32,6315.32,6315.32,4400],["2018-07-02",6315.32,6315.32,6315.32,6315.32,0],["2018-07-03",6315.32,6315.32,6315.32,6315.32,0],["2018-07-04",6315.32,6315.32,6315.32,6315.32,0],["2018-07-05",6315.32,6315.32,6315.32,6315.32,0],["2018-07-06",6315.32,6315.32,6315.32,6315.32,0],["2018-07-09",6315.32,6315.32,6315.32,6315.32,0],["2018-07-10",6315.32,6315.32,6315.32,6315.32,1200],["2018-07-11",6315.32,6315.32,6315.32,6315.32,2000],["2018-07-12",6315.32,6315.32,6315.32,6315.32,4300],["2018-07-13",6315.32,6315.32,6315.32,6315.32,0],["2018-07-16",6315.32,6315.32,6315.32,6315.32,0],["2018-07-17",6315.32,6315.32,6315.32,6315.32,0],["2018-07-18",6315.32,6315.32,6315.32,6315.32,0],["2018-07-19",6315.32,6315.32,6315.32,6315.32,0],["2018-07-20",6315.32,6315.32,6315.32,6315.32,0],["2018-07-23",6315.32,6315.32,6315.32,6315.32,0],["2018-07-24",6315.32,6315.32,6315.32,6315.32,0],["2018-07-25",6315.32,6315.32,6315.32,6315.32,0],["2018-07-26",6315.32,6315.32,6315.32,6315.32,0],["2018-07-27",6315.32,6315.32,6315.32,6315.32,0],["2018-07-30",6315.32,6315.32,6315.32,6315.32,0],["2018-07-31",6315.32,6315.32,6315.32,6315.32,0],["2018-08-01",6315.32,6315.32,6315.32,6315.32,0],["2018-08-02",6315.32,6315.32,6315.32,6315.32,0],["2018-08-03",6315.32,6315.32,6315.32,6315.32,6500],["2018-08-06",7262.62,7262.62,6315.32,6315.32,2000],["2018-08-07",6694.24,6694.24,6694.24,6694.24,0],["2018-08-08",6694.24,6694.24,6694.24,6694.24,0],["2018-08-09",6694.24,6694.24,6694.24,6694.24,0],["2018-08-10",6694.24,6694.24,6694.24,6694.24,0],["2018-08-13",6694.24,6694.24,6694.24,6694.24,0],["2018-08-14",6694.24,6694.24,6694.24,6694.24,0],["2018-08-15",6694.24,6694.24,6694.24,6694.24,0],["2018-08-16",6694.24,6694.24,6694.24,6694.24,0],["2018-08-17",6315.32,6315.32,5999.56,5999.56,1500],["2018-08-20",6315.32,6315.32,6315.32,6315.32,1000],["2018-08-21",6315.32,6315.32,6315.32,6315.32,2500],["2018-08-22",6315.32,6315.32,6315.32,6315.32,0],["2018-08-23",6315.32,6315.32,6315.32,6315.32,0],["2018-08-24",6315.32,6315.32,6315.32,6315.32,0],["2018-08-27",6315.32,6315.32,6315.32,6315.32,0],["2018-08-28",6315.32,6315.32,6315.32,6315.32,0],["2018-08-29",6315.32,6315.32,6315.32,6315.32,1300],["2018-08-30",6315.32,6315.32,6315.32,6315.32,0],["2018-08-31",6315.32,6315.32,6315.32,6315.32,0],["2018-09-04",6315.32,6315.32,6315.32,6315.32,0],["2018-09-05",6315.32,6315.32,6315.32,6315.32,0],["2018-09-06",6315.32,6315.32,6315.32,6315.32,0],["2018-09-07",6315.32,6315.32,6315.32,6315.32,0],["2018-09-10",6315.32,6315.32,6315.32,6315.32,0],["2018-09-11",6315.32,6315.32,6315.32,6315.32,0],["2018-09-12",6315.32,6315.32,6315.32,6315.32,0],["2018-09-13",6315.32,6315.32,6315.32,6315.32,0],["2018-09-14",6315.32,6315.32,6315.32,6315.32,0],["2018-09-17",6315.32,6315.32,6315.32,6315.32,0],["2018-09-18",6315.32,6315.32,6315.32,6315.32,0],["2018-09-19",6315.32,6315.32,6315.32,6315.32,0],["2018-09-20",6315.32,6315.32,6315.32,6315.32,0],["2018-09-21",6315.32,6315.32,6315.32,6315.32,0],["2018-09-24",6315.32,6315.32,6315.32,6315.32,3000],["2018-09-25",6315.32,6315.32,6315.32,6315.32,0],["2018-09-26",6315.32,6315.32,6315.32,6315.32,0],["2018-09-27",6315.32,6315.32,6315.32,6315.32,0],["2018-09-28",6315.32,6315.32,6315.32,6315.32,3900],["2018-10-01",6315.32,6315.32,6315.32,6315.32,0],["2018-10-02",6315.32,6315.32,6315.32,6315.32,0],["2018-10-03",6315.32,6315.32,6315.32,6315.32,0],["2018-10-04",6315.32,6315.32,6315.32,6315.32,0],["2018-10-05",6315.32,6315.32,6315.32,6315.32,0],["2018-10-08",6315.32,6315.32,6315.32,6315.32,0],["2018-10-09",6315.32,6315.32,6315.32,6315.32,0],["2018-10-10",6315.32,6315.32,6315.32,6315.32,0],["2018-10-11",6315.32,6315.32,6315.32,6315.32,0],["2018-10-12",6315.32,6315.32,6315.32,6315.32,0],["2018-10-15",6315.32,6315.32,6315.32,6315.32,0],["2018-10-16",6315.32,6315.32,6315.32,6315.32,0],["2018-10-17",6718.43,6718.43,6718.43,6718.43,300],["2018-10-18",6718.43,6718.43,6718.43,6718.43,0],["2018-10-19",6718.43,6718.43,6718.43,6718.43,0],["2018-10-22",6718.43,6718.43,6718.43,6718.43,0],["2018-10-23",6718.43,6718.43,6718.43,6718.43,0],["2018-10-24",6718.43,6718.43,6718.43,6718.43,0],["2018-10-25",6718.43,6718.43,6718.43,6718.43,0],["2018-10-26",6718.43,6718.43,6718.43,6718.43,0],["2018-10-29",6718.43,6718.43,6718.43,6718.43,0],["2018-10-30",6718.43,6718.43,6718.43,6718.43,0],["2018-10-31",6718.43,6718.43,6718.43,6718.43,0],["2018-11-01",6718.43,6718.43,6718.43,6718.43,0],["2018-11-02",5710.66,5710.66,5710.66,5710.66,1000],["2018-11-05",5710.66,5710.66,5710.66,5710.66,0],["2018-11-06",5710.66,5710.66,5710.66,5710.66,0],["2018-11-07",5710.66,5710.66,5710.66,5710.66,0],["2018-11-08",5710.66,5710.66,5710.66,5710.66,0],["2018-11-09",5710.66,5710.66,5710.66,5710.66,0],["2018-11-12",5710.66,5710.66,5710.66,5710.66,0],["2018-11-13",5710.66,5710.66,5710.66,5710.66,0],["2018-11-14",5710.66,5710.66,5710.66,5710.66,0],["2018-11-15",6516.87,6516.87,6516.87,6516.87,100],["2018-11-16",6718.43,6718.43,6718.43,6718.43,9100],["2018-11-19",6718.43,6718.43,6718.43,6718.43,0],["2018-11-20",6718.43,6718.43,6718.43,6718.43,0],["2018-11-21",6718.43,6718.43,6718.43,6718.43,0],["2018-11-22",6718.43,6718.43,6718.43,6718.43,0],["2018-11-23",6718.43,6718.43,6718.43,6718.43,9200],["2018-11-26",6718.43,6718.43,6718.43,6718.43,0],["2018-11-27",6718.43,6718.43,6718.43,6718.43,0],["2018-11-28",6718.43,6718.43,6718.43,6718.43,0],["2018-11-29",6516.87,6516.87,6516.87,6516.87,10000],["2018-11-30",6516.87,6516.87,6516.87,6516.87,700],["2018-12-03",6516.87,6516.87,6516.87,6516.87,0],["2018-12-04",6516.87,6516.87,6516.87,6516.87,0],["2018-12-05",6516.87,6516.87,6516.87,6516.87,0],["2018-12-06",6516.87,6516.87,6516.87,6516.87,0],["2018-12-07",6516.87,6516.87,6516.87,6516.87,0],["2018-12-10",6516.87,6516.87,6516.87,6516.87,0],["2018-12-11",6516.87,6516.87,6516.87,6516.87,0],["2018-12-12",6718.43,6718.43,6718.43,6718.43,1400],["2018-12-13",6718.43,6718.43,6718.43,6718.43,0],["2018-12-14",6718.43,6718.43,6718.43,6718.43,0],["2018-12-17",6718.43,6718.43,6718.43,6718.43,0],["2018-12-18",6718.43,6718.43,6718.43,6718.43,0],["2018-12-19",6718.43,6718.43,6718.43,6718.43,0],["2018-12-20",6718.43,6718.43,6718.43,6718.43,0],["2018-12-21",6718.43,6718.43,6718.43,6718.43,0],["2018-12-24",6718.43,6718.43,6718.43,6718.43,100],["2018-12-25",6718.43,6718.43,6718.43,6718.43,0],["2018-12-26",6718.43,6718.43,6718.43,6718.43,0],["2018-12-27",6718.43,6718.43,6718.43,6718.43,1000],["2018-12-28",6718.43,6718.43,6718.43,6718.43,0],["2019-01-02",6718.43,6718.43,6718.43,6718.43,5000],["2019-01-03",6718.43,6718.43,6718.43,6718.43,0],["2019-01-04",6718.43,6718.43,6718.43,6718.43,4640],["2019-01-07",6718.43,6718.43,6718.43,6718.43,0],["2019-01-08",6718.43,6718.43,6718.43,6718.43,15400],["2019-01-09",6718.43,6718.43,6718.43,6718.43,0],["2019-01-10",6718.43,6718.43,6718.43,6718.43,0],["2019-01-11",6718.43,6718.43,6718.43,6718.43,3300],["2019-01-14",6718.43,6718.43,6718.43,6718.43,0],["2019-01-15",7390.27,7390.27,6718.43,6718.43,1400],["2019-01-16",6718.43,6718.43,6718.43,6718.43,62100],["2019-01-17",6718.43,6718.43,6718.43,6718.43,10000],["2019-01-18",6718.43,6718.43,6718.43,6718.43,300],["2019-01-21",6718.43,6718.43,6718.43,6718.43,6000],["2019-01-22",6718.43,6718.43,6046.58,6046.58,23800],["2019-01-23",5710.66,5710.66,5710.66,5710.66,2700],["2019-01-24",5912.22,5912.22,5845.03,5845.03,4300],["2019-01-25",5845.03,5845.03,5845.03,5845.03,0],["2019-01-28",6046.58,6046.58,6046.58,6046.58,1000],["2019-01-29",5845.03,5845.03,5374.74,5374.74,46400],["2019-01-30",5374.74,5374.74,5374.74,5374.74,0],["2019-01-31",5374.74,5374.74,4904.45,4904.45,1000],["2019-02-01",4837.27,4837.27,4770.08,4770.08,200],["2019-02-11",5509.11,5509.11,5509.11,5509.11,100],["2019-02-12",4837.27,5374.74,4702.9,5374.74,1700],["2019-02-13",4770.08,5710.66,4501.35,5710.66,600],["2019-02-14",4568.53,5509.11,4568.53,5509.11,1200],["2019-02-15",4770.08,5710.66,4770.08,5576.29,700],["2019-02-18",5576.29,5710.66,5240.37,5240.37,2000],["2019-02-19",5441.93,6248.14,5441.93,6248.14,200],["2019-02-20",5173.19,5173.19,5173.19,5173.19,300],["2019-02-21",5173.19,5173.19,5173.19,5173.19,2000],["2019-02-22",5038.82,5173.19,5038.82,5173.19,7100],["2019-02-25",5710.66,5710.66,5710.66,5710.66,2700],["2019-02-26",5710.66,5710.66,5710.66,5710.66,0],["2019-02-27",5173.19,5173.19,5173.19,5173.19,100],["2019-02-28",5912.22,5912.22,5912.22,5912.22,100],["2019-03-01",5374.74,5912.22,5374.74,5912.22,11000],["2019-03-04",5374.74,5374.74,5374.74,5374.74,0],["2019-03-05",4568.53,4568.53,4568.53,4568.53,200],["2019-03-06",4568.53,4568.53,4568.53,4568.53,0],["2019-03-07",4568.53,4568.53,4568.53,4568.53,0],["2019-03-08",4568.53,4568.53,4568.53,4568.53,0],["2019-03-11",4568.53,4568.53,4568.53,4568.53,0],["2019-03-12",5240.37,5240.37,5240.37,5240.37,100],["2019-03-13",5710.66,5710.66,5710.66,5710.66,100],["2019-03-14",6516.87,6516.87,6516.87,6516.87,100],["2019-03-15",6248.14,6248.14,6248.14,6248.14,800],["2019-03-18",6718.43,6718.43,6718.43,6718.43,9200],["2019-03-19",5710.66,6382.51,5710.66,6382.51,600],["2019-03-20",5845.03,5845.03,5845.03,5845.03,0],["2019-03-21",6046.58,6718.43,5106.0,6718.43,43000],["2019-03-22",5106.0,5106.0,5106.0,5106.0,0],["2019-03-25",5106.0,5106.0,5106.0,5106.0,0],["2019-03-26",5173.19,5509.11,4366.98,5374.74,9000],["2019-03-27",4837.27,6046.58,4837.27,6046.58,600],["2019-03-28",5374.74,5777.85,5374.74,5777.85,105760],["2019-03-29",5710.66,5710.66,5710.66,5710.66,1500],["2019-04-01",5441.93,5441.93,5441.93,5441.93,400],["2019-04-02",5441.93,5441.93,5441.93,5441.93,0],["2019-04-03",4635.71,6248.14,4635.71,6248.14,8400],["2019-04-04",6248.14,6248.14,5509.11,5509.11,2300],["2019-04-05",5576.29,5576.29,5576.29,5576.29,0],["2019-04-08",5576.29,5576.29,5576.29,5576.29,4118],["2019-04-09",5576.29,5576.29,5576.29,5576.29,0],["2019-04-10",5576.29,5576.29,5576.29,5576.29,31128],["2019-04-11",5576.29,5576.29,5576.29,5576.29,28610],["2019-04-12",5576.29,5576.29,5576.29,5576.29,0],["2019-04-16",5576.29,5576.29,5576.29,5576.29,0],["2019-04-17",5576.29,5576.29,5576.29,5576.29,3814],["2019-04-18",5576.29,5576.29,5576.29,5576.29,4529],["2019-04-19",5576.29,5576.29,5576.29,5576.29,0],["2019-04-22",5576.29,5576.29,5576.29,5576.29,0],["2019-04-23",5576.29,5576.29,5576.29,5576.29,0],["2019-04-24",5576.29,5576.29,5576.29,5576.29,1073],["2019-04-25",5576.29,5576.29,5576.29,5576.29,0],["2019-04-26",5576.29,5576.29,5576.29,5576.29,0],["2019-05-02",5576.29,5576.29,5576.29,5576.29,8055],["2019-05-03",5576.29,5576.29,5576.29,5576.29,0],["2019-05-06",5576.29,5576.29,5576.29,5576.29,1139],["2019-05-07",4770.08,4770.08,4770.08,4770.08,100],["2019-05-08",4770.08,4770.08,4770.08,4770.08,0],["2019-05-09",5441.93,5441.93,5441.93,5441.93,100],["2019-05-10",5441.93,5441.93,5441.93,5441.93,0],["2019-05-13",5106.0,5106.0,5106.0,5106.0,100],["2019-05-14",5106.0,5106.0,5106.0,5106.0,0],["2019-05-15",5106.0,5106.0,5106.0,5106.0,0],["2019-05-16",5106.0,5106.0,5106.0,5106.0,0],["2019-05-17",5106.0,5106.0,5106.0,5106.0,0],["2019-05-20",5106.0,5106.0,5106.0,5106.0,0],["2019-05-21",4837.27,4837.27,4837.27,4837.27,100],["2019-05-22",4165.42,4165.42,4165.42,4165.42,100],["2019-05-23",4165.42,4165.42,4165.42,4165.42,0],["2019-05-24",4165.42,4165.42,4165.42,4165.42,0],["2019-05-27",3762.32,3762.32,3762.32,3762.32,100],["2019-05-28",3762.32,3762.32,3762.32,3762.32,0],["2019-05-29",3762.32,3762.32,3762.32,3762.32,0],["2019-05-30",3762.32,3762.32,3762.32,3762.32,0],["2019-05-31",3762.32,3762.32,3762.32,3762.32,0],["2019-06-03",3762.32,3762.32,3762.32,3762.32,0],["2019-06-04",3762.32,3762.32,3762.32,3762.32,0],["2019-06-05",3762.32,3762.32,3762.32,3762.32,0],["2019-06-06",3762.32,3762.32,3762.32,3762.32,0],["2019-06-07",3762.32,3762.32,3762.32,3762.32,0],["2019-06-10",3762.32,3762.32,3762.32,3762.32,2081],["2019-06-11",3762.32,3762.32,3762.32,3762.32,0],["2019-06-12",3762.32,3762.32,3762.32,3762.32,3060],["2019-06-13",3762.32,3762.32,3762.32,3762.32,0],["2019-06-14",3762.32,3762.32,3762.32,3762.32,0],["2019-06-17",3762.32,3762.32,3762.32,3762.32,0],["2019-06-18",3762.32,3762.32,3762.32,3762.32,0],["2019-06-19",3762.32,3762.32,3762.32,3762.32,0],["2019-06-20",3762.32,3762.32,3762.32,3762.32,51198],["2019-06-21",3762.32,3762.32,3762.32,3762.32,500],["2019-06-24",3762.32,3762.32,3762.32,3762.32,0],["2019-06-25",3762.32,3762.32,3762.32,3762.32,1652],["2019-06-26",3762.32,3762.32,3762.32,3762.32,0],["2019-06-27",4299.79,4299.79,4299.79,4299.79,19900],["2019-06-28",4299.79,4299.79,4299.79,4299.79,0],["2019-07-01",4299.79,4299.79,4299.79,4299.79,0],["2019-07-02",4299.79,4299.79,4299.79,4299.79,0],["2019-07-03",4299.79,4299.79,4299.79,4299.79,0],["2019-07-04",4299.79,4299.79,4299.79,4299.79,0],["2019-07-05",4299.79,4299.79,4299.79,4299.79,4000],["2019-07-08",4299.79,4299.79,4299.79,4299.79,0],["2019-07-09",4904.45,4904.45,4904.45,4904.45,30200],["2019-07-10",5576.29,5576.29,5576.29,5576.29,8000],["2019-07-11",6382.51,6382.51,6382.51,6382.51,2000],["2019-07-12",5441.93,5441.93,5441.93,5441.93,100],["2019-07-15",5441.93,5441.93,5441.93,5441.93,0],["2019-07-16",5441.93,5441.93,5441.93,5441.93,0],["2019-07-17",5106.0,5106.0,5106.0,5106.0,100],["2019-07-18",5845.03,5845.03,5845.03,5845.03,16000],["2019-07-19",5845.03,5845.03,5845.03,5845.03,0],["2019-07-22",6651.24,6651.24,6651.24,6651.24,100],["2019-07-23",6651.24,6651.24,6651.24,6651.24,0],["2019-07-24",6651.24,6651.24,6651.24,6651.24,0],["2019-07-25",6651.24,6651.24,6651.24,6651.24,0],["2019-07-26",6651.24,6651.24,6651.24,6651.24,0],["2019-07-29",6651.24,6651.24,6651.24,6651.24,0],["2019-07-30",6651.24,6651.24,6651.24,6651.24,0],["2019-07-31",6651.24,6651.24,6651.24,6651.24,0],["2019-08-01",6651.24,6651.24,6651.24,6651.24,0],["2019-08-02",6651.24,6651.24,6651.24,6651.24,0],["2019-08-05",6651.24,6651.24,6651.24,6651.24,0],["2019-08-06",6651.24,6651.24,6651.24,6651.24,0],["2019-08-07",6651.24,6651.24,6651.24,6651.24,0],["2019-08-08",6651.24,6651.24,6651.24,6651.24,0],["2019-08-09",6651.24,6651.24,6651.24,6651.24,0],["2019-08-12",6651.24,6651.24,6651.24,6651.24,0],["2019-08-13",6987.16,6987.16,6987.16,6987.16,3400],["2019-08-14",6987.16,6987.16,6987.16,6987.16,0],["2019-08-15",6987.16,6987.16,6987.16,6987.16,0],["2019-08-16",6987.16,6987.16,6987.16,6987.16,0],["2019-08-19",6987.16,6987.16,6987.16,6987.16,0],["2019-08-20",6718.43,6718.43,5979.4,5979.4,19742],["2019-08-21",6315.32,6315.32,6315.32,6315.32,101082],["2019-08-22",5374.74,5374.74,5374.74,5374.74,500],["2019-08-23",6180.95,6180.95,5374.74,5374.74,100550],["2019-08-26",5374.74,5374.74,5374.74,5374.74,0],["2019-08-27",6046.58,6046.58,6046.58,6046.58,17913],["2019-08-28",6046.58,6046.58,6046.58,6046.58,66263],["2019-08-29",6718.43,6718.43,6718.43,6718.43,4382],["2019-08-30",6718.43,6718.43,6718.43,6718.43,0],["2019-09-03",6718.43,6718.43,6718.43,6718.43,0],["2019-09-04",6718.43,6718.43,6718.43,6718.43,1700],["2019-09-05",6718.43,6718.43,6718.43,6718.43,2000],["2019-09-06",6718.43,6718.43,6718.43,6718.43,0],["2019-09-09",6046.58,6046.58,6046.58,6046.58,51967],["2019-09-10",6046.58,6046.58,6046.58,6046.58,100],["2019-09-11",6046.58,6046.58,6046.58,6046.58,0],["2019-09-12",6718.43,6718.43,6718.43,6718.43,9826],["2019-09-13",6046.58,6046.58,6046.58,6046.58,2200],["2019-09-16",6046.58,6046.58,6046.58,6046.58,9094],["2019-09-17",6046.58,6046.58,6046.58,6046.58,1709],["2019-09-18",6046.58,6046.58,6046.58,6046.58,3720],["2019-09-19",6046.58,6046.58,6046.58,6046.58,0],["2019-09-20",6046.58,6046.58,6046.58,6046.58,0],["2019-09-23",6046.58,6046.58,6046.58,6046.58,10773],["2019-09-24",6046.58,6046.58,6046.58,6046.58,15839],["2019-09-25",6046.58,6046.58,6046.58,6046.58,0],["2019-09-26",6046.58,6046.58,6046.58,6046.58,0],["2019-09-27",6046.58,6046.58,6046.58,6046.58,0],["2019-09-30",6046.58,6046.58,6046.58,6046.58,0],["2019-10-01",6046.58,6852.8,6046.58,6852.8,200],["2019-10-02",6449.69,6449.69,6449.69,6449.69,0],["2019-10-03",6449.69,6449.69,6449.69,6449.69,0],["2019-10-04",6449.69,6449.69,6449.69,6449.69,0],["2019-10-07",6449.69,6449.69,6449.69,6449.69,400],["2019-10-08",5845.03,5845.03,5845.03,5845.03,100],["2019-10-09",5845.03,5845.03,5845.03,5845.03,3638],["2019-10-10",5845.03,5845.03,5845.03,5845.03,0],["2019-10-11",5845.03,5845.03,5845.03,5845.03,0],["2019-10-14",5845.03,5845.03,5845.03,5845.03,0],["2019-10-15",5845.03,5845.03,5845.03,5845.03,19608],["2019-10-16",5845.03,5845.03,5845.03,5845.03,0],["2019-10-17",5845.03,5845.03,5845.03,5845.03,0],["2019-10-18",5845.03,5845.03,5845.03,5845.03,0],["2019-10-21",5845.03,5845.03,5845.03,5845.03,0],["2019-10-22",5845.03,5845.03,5845.03,5845.03,0],["2019-10-23",5845.03,5845.03,5845.03,5845.03,0],["2019-10-24",5845.03,5845.03,5845.03,5845.03,0],["2019-10-25",5845.03,5845.03,5845.03,5845.03,0],["2019-10-28",5845.03,5845.03,5845.03,5845.03,0],["2019-10-29",5845.03,5845.03,5845.03,5845.03,0],["2019-10-30",5845.03,5845.03,5845.03,5845.03,0],["2019-10-31",5845.03,5845.03,5845.03,5845.03,0],["2019-11-01",5845.03,5845.03,5845.03,5845.03,0],["2019-11-04",5845.03,5845.03,5845.03,5845.03,0],["2019-11-05",5845.03,5845.03,5845.03,5845.03,0],["2019-11-06",5845.03,5845.03,5845.03,5845.03,0],["2019-11-07",5845.03,5845.03,5845.03,5845.03,0],["2019-11-08",5845.03,5845.03,5845.03,5845.03,0],["2019-11-11",5845.03,5845.03,5845.03,5845.03,0],["2019-11-12",5845.03,5845.03,5845.03,5845.03,0],["2019-11-13",5845.03,5845.03,5845.03,5845.03,0],["2019-11-14",6638.8,6638.8,6638.8,6638.8,400],["2019-11-15",6638.8,6638.8,6638.8,6638.8,0],["2019-11-18",6638.8,6638.8,6638.8,6638.8,0],["2019-11-19",6638.8,6638.8,6638.8,6638.8,0],["2019-11-20",6638.8,6638.8,6638.8,6638.8,0],["2019-11-21",6638.8,6638.8,6638.8,6638.8,0],["2019-11-22",6638.8,6638.8,6638.8,6638.8,0],["2019-11-25",6638.8,6638.8,6638.8,6638.8,0],["2019-11-26",6638.8,6638.8,6638.8,6638.8,0],["2019-11-27",6638.8,6638.8,6638.8,6638.8,0],["2019-11-28",6638.8,6638.8,6638.8,6638.8,0],["2019-11-29",6638.8,6638.8,6638.8,6638.8,0],["2019-12-02",6638.8,6638.8,6638.8,6638.8,0],["2019-12-03",6638.8,6638.8,6638.8,6638.8,0],["2019-12-04",6638.8,6638.8,6638.8,6638.8,0],["2019-12-05",6638.8,6638.8,6638.8,6638.8,0],["2019-12-06",6638.8,6638.8,6638.8,6638.8,0],["2019-12-09",6638.8,6638.8,6638.8,6638.8,0],["2019-12-10",6638.8,6638.8,6638.8,6638.8,0],["2019-12-11",6638.8,6638.8,6638.8,6638.8,0],["2019-12-12",6638.8,6638.8,6638.8,6638.8,0],["2019-12-13",6638.8,6638.8,6638.8,6638.8,0],["2019-12-16",6638.8,6638.8,6638.8,6638.8,0],["2019-12-17",6638.8,6638.8,6638.8,6638.8,0],["2019-12-18",6638.8,6638.8,6638.8,6638.8,0],["2019-12-19",6638.8,6638.8,6638.8,6638.8,0],["2019-12-20",6638.8,6638.8,6638.8,6638.8,0],["2019-12-23",6638.8,6638.8,6638.8,6638.8,0],["2019-12-24",6638.8,6638.8,6638.8,6638.8,0],["2019-12-25",6638.8,6638.8,6638.8,6638.8,0],["2019-12-26",6638.8,6638.8,6638.8,6638.8,0],["2019-12-27",6638.8,6638.8,6638.8,6638.8,0],["2019-12-30",6638.8,6638.8,6638.8,6638.8,0],["2019-12-31",6638.8,6638.8,6638.8,6638.8,0],["2020-01-02",6638.8,6638.8,6638.8,6638.8,0],["2020-01-03",6638.8,6638.8,6638.8,6638.8,0],["2020-01-06",6638.8,6638.8,6638.8,6638.8,0],["2020-01-07",6638.8,6638.8,6638.8,6638.8,0],["2020-01-08",5989.35,5989.35,5989.35,5989.35,2100],["2020-01-09",5989.35,5989.35,5989.35,5989.35,0],["2020-01-10",5989.35,5989.35,5989.35,5989.35,0],["2020-01-13",6855.28,6855.28,6855.28,6855.28,100],["2020-01-14",7865.54,7865.54,7865.54,7865.54,100],["2020-01-15",9020.11,9020.11,9020.11,9020.11,100],["2020-01-16",10246.84,10246.84,10246.84,10246.84,100],["2020-01-17",11762.22,11762.22,11762.22,11762.22,100],["2020-01-20",13421.92,13421.92,13421.92,13421.92,100],["2020-01-21",13421.92,13421.92,13421.92,13421.92,0],["2020-01-22",15370.27,15370.27,15370.27,15370.27,100],["2020-01-30",15370.27,15370.27,15370.27,15370.27,0],["2020-01-31",15370.27,15370.27,15370.27,15370.27,0],["2020-02-03",15370.27,15370.27,15370.27,15370.27,0],["2020-02-04",15370.27,15370.27,15370.27,15370.27,0],["2020-02-05",15370.27,15370.27,15370.27,15370.27,0],["2020-02-06",15370.27,15370.27,15370.27,15370.27,0],["2020-02-07",15370.27,15370.27,15370.27,15370.27,0],["2020-02-10",17462.93,17462.93,17462.93,17462.93,100],["2020-02-11",17462.93,17462.93,17462.93,17462.93,0],["2020-02-12",14865.14,14865.14,14865.14,14865.14,100],["2020-02-13",12700.31,12700.31,12700.31,12700.31,200],["2020-02-14",10824.13,10824.13,10824.13,10824.13,100],["2020-02-17",9236.59,9236.59,9236.59,9236.59,100],["2020-02-18",7865.54,7865.54,7865.54,7865.54,500],["2020-02-19",6710.96,7216.09,6710.96,7216.09,200],["2020-02-20",6133.67,6133.67,6133.67,6133.67,800],["2020-02-21",6133.67,6133.67,6133.67,6133.67,0],["2020-02-24",5267.74,5845.03,5267.74,5845.03,200],["2020-02-25",6350.16,6350.16,6350.16,6350.16,800],["2020-02-26",6350.16,6350.16,6350.16,6350.16,400],["2020-02-27",6350.16,6350.16,6350.16,6350.16,0],["2020-02-28",7288.25,7288.25,7288.25,7288.25,700],["2020-03-02",7071.77,7071.77,7071.77,7071.77,500],["2020-03-03",7071.77,7071.77,7071.77,7071.77,0],["2020-03-04",7071.77,7071.77,7071.77,7071.77,0],["2020-03-05",6061.51,7216.09,6061.51,7216.09,200],["2020-03-06",7360.41,7360.41,7360.41,7360.41,100],["2020-03-09",7360.41,7360.41,7360.41,7360.41,500],["2020-03-10",7937.7,7937.7,7937.7,7937.7,100],["2020-03-11",7937.7,7937.7,7937.7,7937.7,0],["2020-03-12",7937.7,7937.7,7937.7,7937.7,0],["2020-03-13",7937.7,7937.7,7937.7,7937.7,0],["2020-03-16",7937.7,7937.7,7937.7,7937.7,0],["2020-03-17",7937.7,7937.7,7937.7,7937.7,0],["2020-03-18",7937.7,7937.7,7937.7,7937.7,0],["2020-03-19",7937.7,7937.7,7937.7,7937.7,0],["2020-03-20",7937.7,7937.7,7937.7,7937.7,0],["2020-03-23",6783.12,6783.12,6783.12,6783.12,2000],["2020-03-24",6783.12,6783.12,6783.12,6783.12,0],["2020-03-25",6783.12,6783.12,6783.12,6783.12,0],["2020-03-26",6783.12,6783.12,6783.12,6783.12,0],["2020-03-27",6783.12,6783.12,6783.12,6783.12,0],["2020-03-30",6783.12,6783.12,6783.12,6783.12,0],["2020-03-31",6783.12,6783.12,6783.12,6783.12,0],["2020-04-01",6783.12,6783.12,6783.12,6783.12,0],["2020-04-03",6783.12,6783.12,6783.12,6783.12,0],["2020-04-06",7793.37,7793.37,7793.37,7793.37,100],["2020-04-07",7937.7,7937.7,7937.7,7937.7,400],["2020-04-08",7937.7,7937.7,7937.7,7937.7,0],["2020-04-09",7937.7,7937.7,7937.7,7937.7,0],["2020-04-10",7937.7,7937.7,7937.7,7937.7,0],["2020-04-13",7937.7,7937.7,7937.7,7937.7,0],["2020-04-14",7937.7,7937.7,7937.7,7937.7,0],["2020-04-15",7937.7,7937.7,7937.7,7937.7,0],["2020-04-16",7937.7,7937.7,7937.7,7937.7,0],["2020-04-17",7937.7,7937.7,7937.7,7937.7,0],["2020-04-20",8442.82,8659.31,8442.82,8659.31,400],["2020-04-21",8587.14,8587.14,8587.14,8587.14,100],["2020-04-22",8587.14,8587.14,8587.14,8587.14,0],["2020-04-23",9020.11,9020.11,9020.11,9020.11,200],["2020-04-24",9236.59,9236.59,7721.21,8659.31,1100],["2020-04-27",8226.34,8226.34,8226.34,8226.34,0],["2020-04-28",6999.61,6999.61,6999.61,6999.61,500],["2020-04-29",6566.64,6566.64,6566.64,6566.64,500],["2020-05-04",6566.64,6566.64,6566.64,6566.64,0],["2020-05-05",6566.64,6566.64,6566.64,6566.64,0],["2020-05-06",5628.55,5628.55,5628.55,5628.55,500],["2020-05-07",5628.55,5628.55,5628.55,5628.55,0],["2020-05-08",5628.55,5628.55,5628.55,5628.55,0],["2020-05-11",5628.55,5628.55,5628.55,5628.55,0],["2020-05-12",4834.78,4834.78,4834.78,4834.78,500],["2020-05-13",4834.78,4834.78,4834.78,4834.78,188208],["2020-05-14",4113.17,4113.17,4113.17,4113.17,500],["2020-05-15",4113.17,4113.17,4113.17,4113.17,331000],["2020-05-18",4113.17,4113.17,4113.17,4113.17,0],["2020-05-19",4113.17,4113.17,3535.88,3535.88,194500],["2020-05-20",3968.85,3968.85,3968.85,3968.85,0],["2020-05-21",3968.85,3968.85,3968.85,3968.85,0],["2020-05-22",3968.85,3968.85,3968.85,3968.85,0],["2020-05-25",3968.85,3968.85,3968.85,3968.85,0],["2020-05-26",3968.85,3968.85,3968.85,3968.85,0],["2020-05-27",3968.85,3968.85,3968.85,3968.85,0],["2020-05-28",3968.85,3968.85,3968.85,3968.85,0],["2020-05-29",3968.85,3968.85,3968.85,3968.85,273285],["2020-06-01",3968.85,3968.85,3968.85,3968.85,0],["2020-06-02",3968.85,3968.85,3968.85,3968.85,0],["2020-06-03",3968.85,3968.85,3968.85,3968.85,0],["2020-06-04",3968.85,3968.85,3968.85,3968.85,0],["2020-06-05",3968.85,3968.85,3968.85,3968.85,0],["2020-06-08",3968.85,3968.85,3968.85,3968.85,448000],["2020-06-09",3968.85,3968.85,3968.85,3968.85,0],["2020-06-10",3968.85,3968.85,3968.85,3968.85,0],["2020-06-11",3968.85,3968.85,3968.85,3968.85,172953],["2020-06-12",3968.85,3968.85,3968.85,3968.85,0],["2020-06-15",3968.85,3968.85,3968.85,3968.85,0],["2020-06-16",3968.85,3968.85,3968.85,3968.85,0],["2020-06-17",3968.85,3968.85,3968.85,3968.85,0],["2020-06-18",3968.85,3968.85,3968.85,3968.85,0],["2020-06-19",3968.85,3968.85,3968.85,3968.85,0],["2020-06-22",3968.85,3968.85,3968.85,3968.85,0],["2020-06-23",3968.85,3968.85,3968.85,3968.85,0],["2020-06-24",3968.85,3968.85,3968.85,3968.85,0],["2020-06-25",3968.85,3968.85,3968.85,3968.85,0],["2020-06-26",3968.85,3968.85,3968.85,3968.85,0],["2020-06-29",3968.85,3968.85,3968.85,3968.85,0],["2020-06-30",3968.85,3968.85,3968.85,3968.85,0],["2020-07-01",3968.85,3968.85,3968.85,3968.85,0],["2020-07-02",3968.85,3968.85,3968.85,3968.85,0],["2020-07-03",3968.85,3968.85,3968.85,3968.85,0],["2020-07-06",3968.85,3968.85,3968.85,3968.85,0],["2020-07-07",3968.85,3968.85,3968.85,3968.85,0],["2020-07-08",3968.85,3968.85,3968.85,3968.85,0],["2020-07-09",3968.85,3968.85,3968.85,3968.85,0],["2020-07-10",3968.85,3968.85,3968.85,3968.85,0],["2020-07-13",3968.85,3968.85,3968.85,3968.85,0],["2020-07-14",3968.85,3968.85,3968.85,3968.85,0],["2020-07-15",3968.85,3968.85,3968.85,3968.85,0],["2020-07-16",3968.85,3968.85,3968.85,3968.85,0],["2020-07-17",3968.85,3968.85,3968.85,3968.85,0],["2020-07-20",3968.85,3968.85,3968.85,3968.85,0],["2020-07-21",5556.39,5556.39,5556.39,5556.39,100],["2020-07-22",6350.16,6350.16,6350.16,6350.16,100],["2020-07-23",7216.09,7216.09,7216.09,7216.09,100],["2020-07-24",7216.09,7216.09,7216.09,7216.09,0],["2020-07-27",8298.5,8298.5,8298.5,8298.5,100],["2020-07-28",8298.5,8298.5,8298.5,8298.5,0],["2020-07-29",8298.5,8298.5,8298.5,8298.5,0],["2020-07-30",8298.5,8298.5,8298.5,8298.5,0],["2020-07-31",8298.5,8298.5,8298.5,8298.5,0],["2020-08-03",8298.5,8298.5,8298.5,8298.5,0],["2020-08-04",8298.5,8298.5,8298.5,8298.5,0],["2020-08-05",9525.24,9525.24,9525.24,9525.24,100],["2020-08-06",9525.24,9525.24,9525.24,9525.24,0],["2020-08-07",9525.24,9525.24,9525.24,9525.24,0],["2020-08-10",9525.24,9525.24,9525.24,9525.24,0],["2020-08-11",9525.24,9525.24,9525.24,9525.24,0],["2020-08-12",9525.24,9525.24,9525.24,9525.24,0],["2020-08-13",9525.24,9525.24,9525.24,9525.24,0],["2020-08-14",8154.18,8154.18,8154.18,8154.18,100],["2020-08-17",8154.18,8154.18,8154.18,8154.18,0],["2020-08-18",8154.18,8154.18,8154.18,8154.18,0],["2020-08-19",7576.89,7576.89,7216.09,7216.09,400],["2020-08-20",6494.48,6494.48,6494.48,6494.48,100],["2020-08-21",6494.48,6494.48,6494.48,6494.48,0],["2020-08-24",6494.48,6494.48,6494.48,6494.48,0],["2020-08-25",5700.71,5700.71,5700.71,5700.71,100],["2020-08-26",6422.32,6422.32,6422.32,6422.32,100],["2020-08-27",6422.32,6422.32,6422.32,6422.32,0],["2020-08-28",6422.32,6422.32,6422.32,6422.32,0],["2020-08-31",6422.32,6422.32,6422.32,6422.32,0],["2020-09-01",6422.32,6422.32,6422.32,6422.32,0],["2020-09-03",6422.32,6422.32,6422.32,6422.32,0],["2020-09-04",6422.32,6422.32,6422.32,6422.32,0],["2020-09-07",5484.23,5484.23,5484.23,5484.23,100],["2020-09-08",6278.0,6278.0,6278.0,6278.0,100],["2020-09-09",5339.91,5339.91,5339.91,5339.91,100],["2020-09-10",5339.91,5339.91,5339.91,5339.91,0],["2020-09-11",5339.91,5339.91,5339.91,5339.91,0],["2020-09-14",5339.91,5339.91,5339.91,5339.91,0],["2020-09-15",5339.91,5339.91,5339.91,5339.91,0],["2020-09-16",5339.91,5339.91,5339.91,5339.91,0],["2020-09-17",6133.67,6133.67,6133.67,6133.67,200],["2020-09-18",6999.61,6999.61,6999.61,6999.61,100],["2020-09-21",8009.86,8009.86,8009.86,8009.86,100],["2020-09-22",9092.27,9092.27,9092.27,9092.27,500],["2020-09-23",9092.27,9092.27,9092.27,9092.27,1100],["2020-09-24",9092.27,9092.27,9092.27,9092.27,0],["2020-09-25",9092.27,9092.27,9092.27,9092.27,0],["2020-09-28",10030.36,10030.36,10030.36,10030.36,100],["2020-09-29",10751.97,10751.97,10751.97,10751.97,100],["2020-09-30",10751.97,10751.97,10751.97,10751.97,0],["2020-10-01",10751.97,10751.97,10751.97,10751.97,0],["2020-10-02",10751.97,10751.97,10751.97,10751.97,0],["2020-10-05",10751.97,10751.97,10751.97,10751.97,0],["2020-10-06",10751.97,10751.97,10751.97,10751.97,0],["2020-10-07",9164.43,9164.43,9164.43,9164.43,200],["2020-10-08",9164.43,9164.43,9164.43,9164.43,800],["2020-10-09",9164.43,9164.43,9164.43,9164.43,0],["2020-10-12",9164.43,9164.43,9164.43,9164.43,0],["2020-10-13",9164.43,9164.43,9164.43,9164.43,0],["2020-10-14",9164.43,9164.43,9164.43,9164.43,200],["2020-10-15",9164.43,9164.43,9164.43,9164.43,0],["2020-10-16",9164.43,9164.43,9164.43,9164.43,0],["2020-10-19",9164.43,9164.43,9164.43,9164.43,0],["2020-10-20",9164.43,9164.43,9164.43,9164.43,0],["2020-10-21",9164.43,9164.43,9164.43,9164.43,0],["2020-10-22",9164.43,9164.43,9164.43,9164.43,0],["2020-10-23",9164.43,9164.43,9164.43,9164.43,0],["2020-10-26",9164.43,9164.43,9164.43,9164.43,0],["2020-10-27",9164.43,9164.43,9164.43,9164.43,0],["2020-10-28",9164.43,9164.43,9164.43,9164.43,0],["2020-10-29",9164.43,9164.43,9164.43,9164.43,0],["2020-10-30",9164.43,9164.43,9164.43,9164.43,0],["2020-11-02",9164.43,9164.43,9164.43,9164.43,0],["2020-11-03",9164.43,9164.43,9164.43,9164.43,0],["2020-11-04",9164.43,9164.43,9164.43,9164.43,0],["2020-11-05",9164.43,9164.43,9164.43,9164.43,0],["2020-11-06",9164.43,9164.43,9164.43,9164.43,0],["2020-11-09",9164.43,9164.43,9164.43,9164.43,0],["2020-11-10",9164.43,9164.43,9164.43,9164.43,0],["2020-11-11",9164.43,9164.43,9164.43,9164.43,0],["2020-11-12",9020.11,9020.11,9020.11,9020.11,100],["2020-11-13",9020.11,9020.11,9020.11,9020.11,0],["2020-11-16",9020.11,9020.11,9020.11,9020.11,0],["2020-11-17",9020.11,9020.11,9020.11,9020.11,0],["2020-11-18",9020.11,9020.11,9020.11,9020.11,0],["2020-11-19",9020.11,9020.11,9020.11,9020.11,0],["2020-11-20",9236.59,9236.59,9236.59,9236.59,100],["2020-11-23",9236.59,9236.59,9236.59,9236.59,0],["2020-11-24",9160.26,9160.26,9160.26,9160.26,500],["2020-11-25",9083.92,9083.92,9083.92,9083.92,200],["2020-11-26",9083.92,9083.92,9083.92,9083.92,0],["2020-11-27",9083.92,9083.92,9083.92,9083.92,0],["2020-11-30",10228.95,10228.95,10228.95,10228.95,100],["2020-12-01",10228.95,10228.95,10228.95,10228.95,0],["2020-12-02",10228.95,10228.95,10228.95,10228.95,0],["2020-12-03",10228.95,10228.95,10228.95,10228.95,0],["2020-12-04",10228.95,10228.95,10228.95,10228.95,0],["2020-12-07",10228.95,10228.95,10228.95,10228.95,0],["2020-12-08",10228.95,10228.95,10228.95,10228.95,0],["2020-12-09",10228.95,10228.95,10228.95,10228.95,100],["2020-12-10",10228.95,10228.95,10228.95,10228.95,0],["2020-12-11",10228.95,10228.95,10228.95,10228.95,0],["2020-12-14",10228.95,10228.95,10228.95,10228.95,0],["2020-12-15",10228.95,10228.95,10228.95,10228.95,0],["2020-12-16",10228.95,10228.95,10228.95,10228.95,0],["2020-12-17",10228.95,10228.95,10228.95,10228.95,0],["2020-12-18",10228.95,10228.95,10228.95,10228.95,0],["2020-12-21",10228.95,10228.95,10228.95,10228.95,0],["2020-12-22",10228.95,10228.95,10228.95,10228.95,0],["2020-12-23",10228.95,10228.95,10228.95,10228.95,0],["2020-12-24",10228.95,10228.95,10228.95,10228.95,0],["2020-12-25",10228.95,10228.95,10228.95,10228.95,0],["2020-12-28",10305.29,10305.29,10305.29,10305.29,700],["2020-12-29",10305.29,10305.29,10305.29,10305.29,0],["2020-12-30",10305.29,10305.29,10305.29,10305.29,100],["2020-12-31",10305.29,10305.29,10305.29,10305.29,0],["2021-01-04",10305.29,10305.29,10305.29,10305.29,0],["2021-01-05",10305.29,10305.29,10305.29,10305.29,0],["2021-01-06",10305.29,10305.29,10305.29,10305.29,0],["2021-01-07",10305.29,10305.29,10305.29,10305.29,0],["2021-01-08",10305.29,10305.29,10305.29,10305.29,500],["2021-01-11",10305.29,10305.29,10305.29,10305.29,0],["2021-01-12",10305.29,10305.29,10305.29,10305.29,0],["2021-01-13",10305.29,10305.29,10305.29,10305.29,0],["2021-01-14",10305.29,10305.29,10305.29,10305.29,0],["2021-01-15",10305.29,10305.29,10305.29,10305.29,700],["2021-01-18",10305.29,10305.29,10305.29,10305.29,0],["2021-01-19",10305.29,10305.29,10305.29,10305.29,0],["2021-01-20",10305.29,10305.29,10305.29,10305.29,0],["2021-01-21",10305.29,10305.29,10305.29,10305.29,0],["2021-01-22",10305.29,10305.29,10305.29,10305.29,0],["2021-01-25",10305.29,10305.29,10305.29,10305.29,0],["2021-01-26",10305.29,10305.29,10305.29,10305.29,0],["2021-01-27",10305.29,10305.29,10305.29,10305.29,0],["2021-01-28",10305.29,10305.29,10305.29,10305.29,0],["2021-01-29",10305.29,10305.29,10305.29,10305.29,0],["2021-02-01",10305.29,10305.29,10305.29,10305.29,0],["2021-02-02",10305.29,10305.29,10305.29,10305.29,0],["2021-02-03",9160.26,9160.26,9160.26,9160.26,1500],["2021-02-04",9160.26,9160.26,9160.26,9160.26,0],["2021-02-05",9160.26,9160.26,9160.26,9160.26,0],["2021-02-08",9160.26,9160.26,9160.26,9160.26,0],["2021-02-09",9160.26,9160.26,9160.26,9160.26,0],["2021-02-17",9160.26,9160.26,9160.26,9160.26,0],["2021-02-18",9160.26,9160.26,9160.26,9160.26,0],["2021-02-19",9160.26,9160.26,9160.26,9160.26,0],["2021-02-22",9160.26,9160.26,9160.26,9160.26,0],["2021-02-23",9160.26,9160.26,9160.26,9160.26,0],["2021-02-24",9160.26,9160.26,9160.26,9160.26,0],["2021-02-25",9160.26,9160.26,9160.26,9160.26,0],["2021-02-26",9160.26,9160.26,9160.26,9160.26,0],["2021-03-01",9160.26,9160.26,9160.26,9160.26,0],["2021-03-02",9160.26,9160.26,9160.26,9160.26,0],["2021-03-03",9160.26,9160.26,9160.26,9160.26,100],["2021-03-04",9160.26,9160.26,9160.26,9160.26,0],["2021-03-05",9160.26,9160.26,9160.26,9160.26,0],["2021-03-08",9160.26,9160.26,9160.26,9160.26,0],["2021-03-09",9160.26,9160.26,9160.26,9160.26,0],["2021-03-10",9160.26,9160.26,9160.26,9160.26,0],["2021-03-11",9160.26,9160.26,9160.26,9160.26,0],["2021-03-12",9160.26,9160.26,9160.26,9160.26,0],["2021-03-15",9160.26,9160.26,9160.26,9160.26,0],["2021-03-16",9160.26,9160.26,9160.26,9160.26,0],["2021-03-17",9160.26,9160.26,9160.26,9160.26,0],["2021-03-18",9160.26,9160.26,9160.26,9160.26,0],["2021-03-19",9160.26,9160.26,9160.26,9160.26,0],["2021-03-22",7862.55,7862.55,7786.22,7862.55,1100],["2021-03-23",8931.25,8931.25,7786.22,8015.22,1400],["2021-03-24",7251.87,7251.87,7251.87,7251.87,1000],["2021-03-25",7633.55,7633.55,7633.55,7633.55,100],["2021-03-26",8015.22,8015.22,8015.22,8015.22,500],["2021-03-29",9083.92,9083.92,9083.92,9083.92,100],["2021-03-30",9083.92,9083.92,9083.92,9083.92,0],["2021-03-31",8091.56,8091.56,8091.56,8091.56,300],["2021-04-01",8015.22,8015.22,8015.22,8015.22,800],["2021-04-02",8015.22,8015.22,8015.22,8015.22,0],["2021-04-05",8015.22,8015.22,8015.22,8015.22,200],["2021-04-06",8015.22,8015.22,7786.22,8015.22,2000],["2021-04-07",9007.59,9007.59,9007.59,9007.59,100],["2021-04-08",9007.59,9007.59,9007.59,9007.59,0],["2021-04-09",8015.22,8778.58,8015.22,8778.58,1000],["2021-04-12",8167.9,8167.9,8167.9,8167.9,0],["2021-04-13",8396.9,8396.9,8396.9,8396.9,300],["2021-04-14",8396.9,8396.9,8396.9,8396.9,100],["2021-04-15",8396.9,8396.9,8396.9,8396.9,0],["2021-04-16",9618.27,9618.27,9618.27,9618.27,100],["2021-04-19",9618.27,9618.27,9618.27,9618.27,0],["2021-04-20",9618.27,9618.27,9618.27,9618.27,0],["2021-04-22",9618.27,9618.27,9618.27,9618.27,0],["2021-04-23",10992.31,10992.31,10992.31,10992.31,100],["2021-04-26",11373.99,11373.99,9389.26,9389.26,400],["2021-04-27",9160.26,9160.26,9160.26,9160.26,300],["2021-04-28",9160.26,9160.26,9160.26,9160.26,0],["2021-04-29",9160.26,9160.26,9160.26,9160.26,0],["2021-05-04",9847.28,9847.28,9847.28,9847.28,100],["2021-05-05",9847.28,9847.28,9847.28,9847.28,0],["2021-05-06",9847.28,9847.28,9847.28,9847.28,0],["2021-05-07",9847.28,9847.28,9847.28,9847.28,0],["2021-05-10",9847.28,9847.28,9847.28,9847.28,0],["2021-05-11",9847.28,9847.28,9847.28,9847.28,0],["2021-05-12",9847.28,9847.28,9847.28,9847.28,0],["2021-05-13",9847.28,9847.28,9847.28,9847.28,0],["2021-05-14",9847.28,9847.28,9847.28,9847.28,0],["2021-05-17",9847.28,9847.28,9847.28,9847.28,0],["2021-05-18",9847.28,9847.28,9847.28,9847.28,0],["2021-05-19",9847.28,9847.28,9847.28,9847.28,0],["2021-05-20",9847.28,9847.28,9847.28,9847.28,0],["2021-05-21",9847.28,9847.28,9847.28,9847.28,0],["2021-05-24",9847.28,9847.28,9847.28,9847.28,0],["2021-05-25",9847.28,9847.28,9847.28,9847.28,0],["2021-05-26",9847.28,9847.28,9847.28,9847.28,0],["2021-05-27",9847.28,9847.28,9847.28,9847.28,0],["2021-05-28",9847.28,9847.28,9847.28,9847.28,0],["2021-05-31",9847.28,9847.28,9847.28,9847.28,0],["2021-06-01",9847.28,9847.28,9847.28,9847.28,0],["2021-06-02",11297.65,11297.65,8396.9,8396.9,1700],["2021-06-03",7404.54,7404.54,7404.54,7404.54,3100],["2021-06-04",7404.54,7404.54,7404.54,7404.54,0],["2021-06-07",8396.9,8396.9,8396.9,8396.9,100],["2021-06-08",9465.6,9465.6,9465.6,9465.6,100],["2021-06-09",9465.6,9465.6,9465.6,9465.6,0],["2021-06-10",10610.63,10610.63,10610.63,10610.63,100],["2021-06-11",10610.63,10610.63,10610.63,10610.63,0],["2021-06-14",10610.63,10610.63,10610.63,10610.63,0],["2021-06-15",10610.63,10610.63,10610.63,10610.63,0],["2021-06-16",10610.63,10610.63,10610.63,10610.63,0],["2021-06-17",10610.63,10610.63,10610.63,10610.63,0],["2021-06-18",10610.63,10610.63,10610.63,10610.63,0],["2021-06-21",12061.01,12061.01,9083.92,9083.92,1200],["2021-06-22",8320.57,8320.57,7938.89,7938.89,200],["2021-06-23",8549.57,8549.57,8396.9,8396.9,600],["2021-06-24",9465.6,9465.6,9465.6,9465.6,100],["2021-06-25",9465.6,9465.6,9465.6,9465.6,0],["2021-06-28",8091.56,8091.56,8091.56,8091.56,700],["2021-06-29",9083.92,9083.92,9083.92,9083.92,100],["2021-06-30",9083.92,9083.92,9083.92,9083.92,0],["2021-07-01",9083.92,9083.92,9083.92,9083.92,0],["2021-07-02",9083.92,9083.92,9083.92,9083.92,0],["2021-07-05",9083.92,9083.92,9083.92,9083.92,0],["2021-07-06",9083.92,9083.92,9083.92,9083.92,0],["2021-07-07",9083.92,9083.92,9083.92,9083.92,0],["2021-07-08",9847.28,9847.28,9847.28,9847.28,100],["2021-07-09",9847.28,9847.28,9847.28,9847.28,0],["2021-07-12",9847.28,9847.28,9847.28,9847.28,0],["2021-07-13",8396.9,8396.9,8396.9,8396.9,200],["2021-07-14",9083.92,9083.92,9083.92,9083.92,100],["2021-07-15",10305.29,10305.29,10305.29,10305.29,100],["2021-07-16",10305.29,10305.29,10305.29,10305.29,0],["2021-07-19",10305.29,10305.29,10305.29,10305.29,0],["2021-07-20",10305.29,10305.29,10305.29,10305.29,0],["2021-07-21",8778.58,8778.58,8778.58,8778.58,100],["2021-07-22",7557.21,7557.21,7557.21,7557.21,2100],["2021-07-23",6946.53,6946.53,6946.53,6946.53,100],["2021-07-26",7938.89,7938.89,7938.89,7938.89,100],["2021-07-27",7938.89,7938.89,7938.89,7938.89,0],["2021-07-28",7938.89,7938.89,7938.89,7938.89,0],["2021-07-29",7328.21,7328.21,7328.21,7328.21,100],["2021-07-30",7328.21,7328.21,7328.21,7328.21,0],["2021-08-02",7328.21,7328.21,7328.21,7328.21,0],["2021-08-03",7328.21,7328.21,7328.21,7328.21,0],["2021-08-04",7328.21,7328.21,7328.21,7328.21,0],["2021-08-05",7328.21,7328.21,7328.21,7328.21,0],["2021-08-06",7328.21,7328.21,7328.21,7328.21,0],["2021-08-09",7328.21,7328.21,7328.21,7328.21,0],["2021-08-10",7328.21,7328.21,7328.21,7328.21,0],["2021-08-11",7328.21,7328.21,7328.21,7328.21,0],["2021-08-12",8396.9,8396.9,8396.9,8396.9,100],["2021-08-13",8396.9,8396.9,8396.9,8396.9,0],["2021-08-16",8396.9,8396.9,8396.9,8396.9,0],["2021-08-17",7404.54,7404.54,7404.54,7404.54,100],["2021-08-18",8015.22,8015.22,8015.22,8015.22,100],["2021-08-19",8015.22,8015.22,8015.22,8015.22,0],["2021-08-20",8015.22,8015.22,8015.22,8015.22,0],["2021-08-23",8015.22,8015.22,8015.22,8015.22,0],["2021-08-24",6946.53,7175.53,6946.53,7175.53,1000],["2021-08-25",7175.53,7175.53,7175.53,7175.53,0],["2021-08-26",7175.53,7175.53,7175.53,7175.53,0],["2021-08-27",7175.53,7175.53,7175.53,7175.53,0],["2021-08-30",8091.56,8167.9,8091.56,8167.9,500],["2021-08-31",9236.59,9236.59,9160.26,9160.26,400],["2021-09-01",10534.3,10534.3,10534.3,10534.3,100],["2021-09-06",10534.3,10534.3,10534.3,10534.3,0],["2021-09-07",9007.59,9007.59,9007.59,9007.59,400],["2021-09-08",9007.59,9007.59,9007.59,9007.59,0],["2021-09-09",10305.29,10305.29,10305.29,10305.29,100],["2021-09-10",11832.0,11832.0,11832.0,11832.0,100],["2021-09-13",11832.0,11832.0,11832.0,11832.0,100],["2021-09-14",11832.0,11832.0,11832.0,11832.0,0],["2021-09-15",10839.64,10839.64,10076.28,10076.28,400],["2021-09-16",8931.25,9160.26,8931.25,9160.26,1500],["2021-09-17",9007.59,9007.59,9007.59,9007.59,0],["2021-09-20",9007.59,9007.59,9007.59,9007.59,0],["2021-09-21",9007.59,9007.59,9007.59,9007.59,0],["2021-09-22",9007.59,9007.59,9007.59,9007.59,0],["2021-09-23",9007.59,9007.59,9007.59,9007.59,0],["2021-09-24",9007.59,9007.59,9007.59,9007.59,0],["2021-09-27",9007.59,9007.59,9007.59,9007.59,0],["2021-09-28",9007.59,9007.59,9007.59,9007.59,0],["2021-09-29",9007.59,9007.59,9007.59,9007.59,0],["2021-09-30",8549.57,8549.57,8549.57,8549.57,100],["2021-10-01",8549.57,8549.57,8549.57,8549.57,0],["2021-10-04",8549.57,8549.57,8549.57,8549.57,0],["2021-10-05",8549.57,8549.57,8549.57,8549.57,0],["2021-10-06",8549.57,8549.57,8549.57,8549.57,0],["2021-10-07",8549.57,8549.57,8549.57,8549.57,0],["2021-10-08",8549.57,8549.57,8549.57,8549.57,0],["2021-10-11",8549.57,8549.57,8549.57,8549.57,0],["2021-10-12",8549.57,8549.57,8549.57,8549.57,0],["2021-10-13",7404.54,9236.59,7404.54,9236.59,300],["2021-10-14",8625.91,8625.91,8625.91,8625.91,0],["2021-10-15",8625.91,8625.91,8625.91,8625.91,0],["2021-10-18",8702.24,8702.24,8702.24,8702.24,100],["2021-10-19",8702.24,8702.24,8702.24,8702.24,0],["2021-10-20",8702.24,8702.24,8702.24,8702.24,0],["2021-10-21",8015.22,8015.22,7709.88,7709.88,1300],["2021-10-22",7938.89,7938.89,7938.89,7938.89,0],["2021-10-25",8015.22,8396.9,8015.22,8396.9,600],["2021-10-26",8167.9,8167.9,8167.9,8167.9,0],["2021-10-27",8167.9,8167.9,8167.9,8167.9,900],["2021-10-28",8167.9,8167.9,8167.9,8167.9,0],["2021-10-29",8167.9,8167.9,8167.9,8167.9,0],["2021-11-01",8167.9,8167.9,8167.9,8167.9,0],["2021-11-02",8320.57,8320.57,8320.57,8320.57,100],["2021-11-03",8320.57,8320.57,8320.57,8320.57,0],["2021-11-04",8473.24,8473.24,8473.24,8473.24,100],["2021-11-05",8473.24,8473.24,8473.24,8473.24,0],["2021-11-08",8473.24,8473.24,8473.24,8473.24,0],["2021-11-09",8473.24,8473.24,8473.24,8473.24,0],["2021-11-10",8778.58,8778.58,8549.57,8549.57,1000],["2021-11-11",8549.57,8854.92,8549.57,8854.92,600],["2021-11-12",8625.91,8625.91,8625.91,8625.91,0],["2021-11-15",8625.91,8625.91,8625.91,8625.91,0],["2021-11-16",8702.24,9160.26,8702.24,9083.92,900],["2021-11-17",8778.58,9236.59,8702.24,9236.59,1200],["2021-11-18",9160.26,9160.26,9160.26,9160.26,4600],["2021-11-19",9160.26,9160.26,9083.92,9083.92,3300],["2021-11-22",9083.92,9083.92,9083.92,9083.92,0],["2021-11-23",9160.26,9236.59,9160.26,9236.59,300],["2021-11-24",9160.26,9236.59,9160.26,9236.59,1500],["2021-11-25",9160.26,9160.26,9160.26,9160.26,300],["2021-11-26",9236.59,9312.93,9236.59,9312.93,1600],["2021-11-29",9312.93,9312.93,9236.59,9312.93,1700],["2021-11-30",9393.21,9714.35,9393.21,9714.35,500],["2021-12-01",9794.63,10436.9,9794.63,10436.9,1500],["2021-12-02",10035.48,10517.19,10035.48,10356.62,1200],["2021-12-03",10356.62,10356.62,10356.62,10356.62,0],["2021-12-06",10356.62,10356.62,10356.62,10356.62,0],["2021-12-07",11721.44,11721.44,11721.44,11721.44,100],["2021-12-08",10035.48,10115.77,10035.48,10035.48,1200],["2021-12-09",10035.48,10035.48,10035.48,10035.48,0],["2021-12-10",10035.48,10035.48,10035.48,10035.48,0],["2021-12-13",10035.48,10035.48,10035.48,10035.48,0],["2021-12-14",9553.78,10035.48,9312.93,10035.48,1100],["2021-12-15",9634.06,9634.06,9634.06,9634.06,0],["2021-12-16",9634.06,9634.06,9634.06,9634.06,0],["2021-12-17",9232.64,9232.64,9232.64,9232.64,200],["2021-12-20",9794.63,9794.63,9794.63,9794.63,300],["2021-12-21",9714.35,9714.35,9714.35,9714.35,200],["2021-12-22",9714.35,9714.35,9714.35,9714.35,0],["2021-12-23",9714.35,9714.35,9714.35,9714.35,0],["2021-12-24",9714.35,9714.35,9714.35,9714.35,0],["2021-12-27",9634.06,9634.06,9634.06,9634.06,100],["2021-12-28",9634.06,9634.06,9634.06,9634.06,0],["2021-12-29",9393.21,9393.21,9393.21,9393.21,200],["2021-12-30",9393.21,9393.21,9393.21,9393.21,0],["2021-12-31",9393.21,9393.21,9393.21,9393.21,300],["2022-01-04",8670.66,8670.66,8510.09,8510.09,300],["2022-01-05",8590.37,8590.37,8590.37,8590.37,0],["2022-01-06",8590.37,8590.37,8590.37,8590.37,0],["2022-01-07",8590.37,8590.37,8590.37,8590.37,0],["2022-01-10",9152.36,9232.64,9152.36,9232.64,300],["2022-01-11",9714.35,9714.35,9714.35,9714.35,100],["2022-01-12",9955.2,9955.2,9955.2,9955.2,100],["2022-01-13",9955.2,9955.2,9955.2,9955.2,0],["2022-01-14",9955.2,9955.2,9955.2,9955.2,0],["2022-01-17",9955.2,9955.2,9955.2,9955.2,0],["2022-01-18",9955.2,9955.2,9955.2,9955.2,0],["2022-01-19",9955.2,9955.2,9955.2,9955.2,0],["2022-01-20",9955.2,9955.2,9955.2,9955.2,0],["2022-01-21",9955.2,9955.2,9955.2,9955.2,0],["2022-01-24",9955.2,9955.2,9955.2,9955.2,200],["2022-01-25",8991.79,8991.79,8510.09,8590.37,1400],["2022-01-26",8831.22,8831.22,8831.22,8831.22,300],["2022-01-27",8831.22,8831.22,8831.22,8831.22,0],["2022-01-28",8831.22,8831.22,8831.22,8831.22,0],["2022-02-07",8911.51,8911.51,8911.51,8911.51,100],["2022-02-08",8911.51,8911.51,8911.51,8911.51,0],["2022-02-09",8911.51,8911.51,8911.51,8911.51,0],["2022-02-10",8831.22,8831.22,8831.22,8831.22,500],["2022-02-11",8831.22,8831.22,8831.22,8831.22,100],["2022-02-14",8831.22,8831.22,8831.22,8831.22,0],["2022-02-15",8831.22,8831.22,8831.22,8831.22,0],["2022-02-16",8028.39,8108.67,8028.39,8028.39,700],["2022-02-17",8028.39,8028.39,8028.39,8028.39,0],["2022-02-18",8028.39,8028.39,8028.39,8028.39,0],["2022-02-21",8028.39,8028.39,8028.39,8028.39,0],["2022-02-22",6984.7,6984.7,6984.7,6984.7,100],["2022-02-23",8028.39,8028.39,8028.39,8028.39,200],["2022-02-24",8028.39,8028.39,8028.39,8028.39,0],["2022-02-25",8028.39,8028.39,8028.39,8028.39,0],["2022-02-28",8028.39,8028.39,8028.39,8028.39,0],["2022-03-01",8028.39,8028.39,8028.39,8028.39,0],["2022-03-02",8831.22,8831.22,8831.22,8831.22,100],["2022-03-03",8831.22,8831.22,8831.22,8831.22,100],["2022-03-04",8831.22,8831.22,8831.22,8831.22,0],["2022-03-07",8831.22,8831.22,8831.22,8831.22,0],["2022-03-08",8831.22,8831.22,8831.22,8831.22,100],["2022-03-09",9232.64,9312.93,9072.08,9232.64,1200],["2022-03-10",9312.93,9312.93,9232.64,9232.64,1800],["2022-03-11",9312.93,9312.93,9312.93,9312.93,0],["2022-03-14",9312.93,9312.93,9312.93,9312.93,0],["2022-03-15",8269.24,8269.24,8269.24,8269.24,100],["2022-03-16",8269.24,8269.24,8269.24,8269.24,0],["2022-03-17",8269.24,8269.24,8269.24,8269.24,0],["2022-03-18",8269.24,8269.24,8269.24,8269.24,0],["2022-03-21",8349.52,8750.94,8028.39,8750.94,900],["2022-03-22",9312.93,9312.93,9312.93,9312.93,100],["2022-03-23",9312.93,9312.93,9312.93,9312.93,0],["2022-03-24",9232.64,9232.64,9232.64,9232.64,100],["2022-03-25",9152.36,9152.36,9152.36,9152.36,200],["2022-03-28",9152.36,9152.36,9152.36,9152.36,0],["2022-03-29",9152.36,9152.36,9152.36,9152.36,0],["2022-03-30",9152.36,9152.36,9152.36,9152.36,0],["2022-03-31",9152.36,9152.36,9152.36,9152.36,0],["2022-04-01",9152.36,9152.36,9152.36,9152.36,0],["2022-04-04",9152.36,9152.36,9152.36,9152.36,0],["2022-04-05",9152.36,9152.36,9152.36,9152.36,0],["2022-04-06",9152.36,9152.36,9152.36,9152.36,2000],["2022-04-07",9152.36,9152.36,9152.36,9152.36,0],["2022-04-08",9152.36,9152.36,9152.36,9152.36,0],["2022-04-12",9152.36,9152.36,9152.36,9152.36,0],["2022-04-13",9152.36,9152.36,9152.36,9152.36,0],["2022-04-14",9152.36,9152.36,9152.36,9152.36,0],["2022-04-15",9152.36,9152.36,9152.36,9152.36,0],["2022-04-18",9152.36,9152.36,9152.36,9152.36,0],["2022-04-19",9152.36,9152.36,9152.36,9152.36,0],["2022-04-20",9152.36,9152.36,9152.36,9152.36,0],["2022-04-21",9232.64,10517.19,9232.64,10517.19,6300],["2022-04-22",10196.05,11721.44,10196.05,11721.44,1400],["2022-04-25",11079.17,11079.17,10035.48,10436.9,800],["2022-04-26",10196.05,11721.44,8670.66,10196.05,4300],["2022-04-27",9955.2,9955.2,9955.2,9955.2,100],["2022-04-28",9874.92,9874.92,8590.37,8590.37,300],["2022-04-29",9473.5,9473.5,9473.5,9473.5,0],["2022-05-04",10838.32,10838.32,10838.32,10838.32,100],["2022-05-05",10276.33,10436.9,10276.33,10436.9,300],["2022-05-06",10356.62,10356.62,10356.62,10356.62,0],["2022-05-09",10356.62,10356.62,10356.62,10356.62,0],["2022-05-10",10356.62,10356.62,10356.62,10356.62,0],["2022-05-11",10356.62,10356.62,10356.62,10356.62,0],["2022-05-12",10356.62,10356.62,10356.62,10356.62,0],["2022-05-13",10356.62,10356.62,10356.62,10356.62,0],["2022-05-16",9553.78,9553.78,9553.78,9553.78,100],["2022-05-17",9553.78,9553.78,9553.78,9553.78,0],["2022-05-18",9553.78,9553.78,9553.78,9553.78,0],["2022-05-19",9553.78,9553.78,9553.78,9553.78,0],["2022-05-20",9553.78,9553.78,9553.78,9553.78,0],["2022-05-23",9955.2,9955.2,9955.2,9955.2,100],["2022-05-24",8510.09,10115.77,8510.09,10115.77,200],["2022-05-25",9312.93,9794.63,9312.93,9794.63,300],["2022-05-26",9634.06,9634.06,9634.06,9634.06,100],["2022-05-27",9553.78,9553.78,8269.24,8269.24,400],["2022-05-30",8991.79,8991.79,8991.79,8991.79,200],["2022-05-31",8991.79,8991.79,8991.79,8991.79,700],["2022-06-01",8991.79,8991.79,8991.79,8991.79,0],["2022-06-02",8429.81,8429.81,8429.81,8429.81,2000],["2022-06-03",8429.81,8429.81,8349.52,8429.81,900],["2022-06-06",9072.08,9072.08,7305.83,8831.22,400],["2022-06-07",8510.09,8510.09,8510.09,8510.09,0],["2022-06-08",7305.83,9072.08,7305.83,7466.4,1500],["2022-06-09",8429.81,8590.37,8429.81,8590.37,200],["2022-06-10",8510.09,8510.09,8510.09,8510.09,0],["2022-06-13",8510.09,8510.09,8510.09,8510.09,0],["2022-06-14",9312.93,9312.93,7305.83,7305.83,200],["2022-06-15",8349.52,8349.52,8349.52,8349.52,0],["2022-06-16",7145.26,7145.26,7145.26,7145.26,500],["2022-06-17",8188.95,8188.95,8188.95,8188.95,300],["2022-06-20",8188.95,8188.95,8188.95,8188.95,0],["2022-06-21",8188.95,8188.95,8188.95,8188.95,0],["2022-06-22",8831.22,8831.22,8831.22,8831.22,100],["2022-06-23",7546.68,9232.64,7546.68,9232.64,500],["2022-06-24",8590.37,8590.37,8590.37,8590.37,0],["2022-06-27",8429.81,8429.81,8429.81,8429.81,200],["2022-06-28",7225.55,8429.81,7225.55,8429.81,600],["2022-06-29",8028.39,8028.39,8028.39,8028.39,100],["2022-06-30",8028.39,8028.39,8028.39,8028.39,200],["2022-07-01",8028.39,8028.39,8028.39,8028.39,0],["2022-07-04",8028.39,8028.39,8028.39,8028.39,0],["2022-07-05",7948.1,7948.1,7948.1,7948.1,100],["2022-07-06",8028.39,8028.39,7225.55,7225.55,300],["2022-07-07",7948.1,8831.22,7225.55,8831.22,600],["2022-07-08",8108.67,8108.67,8108.67,8108.67,0],["2022-07-11",8108.67,8108.67,8108.67,8108.67,0],["2022-07-12",8028.39,8028.39,8028.39,8028.39,100],["2022-07-13",8028.39,8028.39,8028.39,8028.39,0],["2022-07-14",8750.94,8831.22,8750.94,8831.22,200],["2022-07-15",9152.36,9312.93,8991.79,8991.79,3000],["2022-07-18",8590.37,10356.62,8590.37,10356.62,1000],["2022-07-19",8028.39,10115.77,8028.39,10115.77,300],["2022-07-20",8831.22,8831.22,8831.22,8831.22,0],["2022-07-21",8831.22,8831.22,8831.22,8831.22,0],["2022-07-22",8831.22,8831.22,8831.22,8831.22,0],["2022-07-25",8831.22,8831.22,8831.22,8831.22,0],["2022-07-26",8831.22,8831.22,8831.22,8831.22,0],["2022-07-27",8028.39,10115.77,8028.39,10115.77,10000],["2022-07-28",9874.92,9874.92,9874.92,9874.92,100],["2022-07-29",11320.02,11320.02,10918.61,10918.61,200],["2022-08-01",11159.46,12765.13,11159.46,12765.13,300],["2022-08-02",11721.44,11721.44,11721.44,11721.44,0],["2022-08-03",11721.44,11721.44,11721.44,11721.44,200],["2022-08-04",11721.44,13407.41,11721.44,13407.41,400],["2022-08-05",12122.86,12122.86,12122.86,12122.86,0],["2022-08-08",12122.86,12122.86,12122.86,12122.86,0],["2022-08-09",10356.62,13407.41,10356.62,13246.84,1600],["2022-08-10",10758.04,10758.04,10758.04,10758.04,0],["2022-08-11",10758.04,10758.04,10758.04,10758.04,0],["2022-08-12",10758.04,10758.04,10758.04,10758.04,0],["2022-08-15",10356.62,10356.62,9152.36,9152.36,200],["2022-08-16",9794.63,9794.63,9794.63,9794.63,0],["2022-08-17",9794.63,9794.63,9794.63,9794.63,0],["2022-08-18",9955.2,9955.2,9955.2,9955.2,1100],["2022-08-19",9955.2,9955.2,9955.2,9955.2,0],["2022-08-22",11400.31,11400.31,8510.09,10115.77,1200],["2022-08-23",8429.81,8429.81,8429.81,8429.81,500],["2022-08-24",9232.64,9634.06,9232.64,9634.06,800],["2022-08-25",9553.78,9553.78,8831.22,8831.22,600],["2022-08-26",9232.64,9232.64,9232.64,9232.64,100],["2022-08-29",8750.94,8750.94,8028.39,8108.67,800],["2022-08-30",8349.52,9312.93,8108.67,9312.93,500],["2022-08-31",8510.09,8510.09,8510.09,8510.09,200],["2022-09-05",8349.52,8349.52,7386.12,8349.52,500],["2022-09-06",8269.24,8349.52,8269.24,8269.24,500],["2022-09-07",8269.24,8269.24,8269.24,8269.24,300],["2022-09-08",8028.39,8028.39,8028.39,8028.39,200],["2022-09-09",8028.39,9152.36,8028.39,9152.36,600],["2022-09-12",8269.24,8269.24,8269.24,8269.24,0],["2022-09-13",8028.39,8028.39,8028.39,8028.39,200],["2022-09-14",8831.22,8831.22,8831.22,8831.22,100],["2022-09-15",9955.2,9955.2,9955.2,9955.2,100],["2022-09-16",9955.2,9955.2,9955.2,9955.2,0],["2022-09-19",9955.2,9955.2,9955.2,9955.2,0],["2022-09-20",8510.09,8510.09,8510.09,8510.09,300],["2022-09-21",8510.09,8510.09,8510.09,8510.09,0],["2022-09-22",8510.09,8510.09,8510.09,8510.09,0],["2022-09-23",7386.12,7386.12,7386.12,7386.12,500],["2022-09-26",7386.12,7386.12,7386.12,7386.12,6900],["2022-09-27",7386.12,7386.12,7386.12,7386.12,0],["2022-09-28",7386.12,7386.12,7386.12,7386.12,0],["2022-09-29",7867.82,7867.82,7867.82,7867.82,100],["2022-09-30",8269.24,8429.81,8269.24,8429.81,300],["2022-10-03",7626.97,7867.82,7626.97,7867.82,800],["2022-10-04",8825.87,8825.87,8652.82,8739.34,2000],["2022-10-05",9518.1,9518.1,9518.1,9518.1,100],["2022-10-06",9518.1,9518.1,9518.1,9518.1,0],["2022-10-07",8133.65,8133.65,8133.65,8133.65,100],["2022-10-10",9345.04,9345.04,9345.04,9345.04,100],["2022-10-11",9345.04,9345.04,9345.04,9345.04,0],["2022-10-12",9345.04,9345.04,9345.04,9345.04,0],["2022-10-13",10729.49,10729.49,7960.59,10037.27,700],["2022-10-14",8912.4,8912.4,8652.82,8652.82,300],["2022-10-17",8739.34,8739.34,8739.34,8739.34,0],["2022-10-18",8739.34,8739.34,8739.34,8739.34,0],["2022-10-19",8739.34,8739.34,8739.34,8739.34,0],["2022-10-20",8739.34,8739.34,8739.34,8739.34,0],["2022-10-21",8739.34,8739.34,8739.34,8739.34,0],["2022-10-24",8739.34,8739.34,8739.34,8739.34,0],["2022-10-25",8739.34,8739.34,8739.34,8739.34,0],["2022-10-26",8739.34,8739.34,8739.34,8739.34,0],["2022-10-27",8652.82,8652.82,7441.42,8652.82,300],["2022-10-28",8220.18,8220.18,8220.18,8220.18,0],["2022-10-31",8220.18,8220.18,8220.18,8220.18,500],["2022-11-01",8220.18,8220.18,8220.18,8220.18,0],["2022-11-02",8998.93,8998.93,8998.93,8998.93,200],["2022-11-03",9950.74,10296.85,9950.74,10296.85,200],["2022-11-04",10123.8,10123.8,10123.8,10123.8,0],["2022-11-07",10123.8,10123.8,10123.8,10123.8,0],["2022-11-08",10123.8,10123.8,10123.8,10123.8,0],["2022-11-09",10123.8,10123.8,10123.8,10123.8,0],["2022-11-10",10123.8,10123.8,10123.8,10123.8,0],["2022-11-11",10123.8,10123.8,10123.8,10123.8,0],["2022-11-14",8652.82,8652.82,8652.82,8652.82,100],["2022-11-15",7354.89,7354.89,7354.89,7354.89,100],["2022-11-16",7354.89,7354.89,7354.89,7354.89,100],["2022-11-17",7354.89,7354.89,6316.56,6316.56,1200],["2022-11-18",5624.33,5624.33,5624.33,5624.33,100],["2022-11-21",6403.08,6403.08,6403.08,6403.08,5600],["2022-11-22",6403.08,6403.08,6403.08,6403.08,0],["2022-11-23",7354.89,7354.89,7354.89,7354.89,900],["2022-11-24",8393.23,8393.23,8393.23,8393.23,600],["2022-11-25",8393.23,8393.23,8393.23,8393.23,500],["2022-11-28",8393.23,8393.23,8393.23,8393.23,0],["2022-11-29",7787.53,7787.53,7787.53,7787.53,100],["2022-11-30",7181.84,7181.84,7095.31,7095.31,2100],["2022-12-01",6316.56,6576.14,6143.5,6143.5,3600],["2022-12-02",7095.31,7095.31,7095.31,7095.31,100],["2022-12-05",7008.78,7095.31,6922.25,6922.25,4500],["2022-12-06",7268.37,7268.37,7268.37,7268.37,100],["2022-12-07",6576.14,6576.14,6316.56,6316.56,1900],["2022-12-08",6922.25,6922.25,6922.25,6922.25,1600],["2022-12-09",7008.78,7008.78,6922.25,6922.25,1300],["2022-12-12",6922.25,7008.78,6922.25,7008.78,200],["2022-12-13",7008.78,7008.78,7008.78,7008.78,0],["2022-12-14",7008.78,7008.78,7008.78,7008.78,0],["2022-12-15",7787.53,7787.53,7787.53,7787.53,200],["2022-12-16",7095.31,7095.31,7095.31,7095.31,100],["2022-12-19",7095.31,7095.31,7095.31,7095.31,0],["2022-12-20",7095.31,7095.31,7095.31,7095.31,0],["2022-12-21",6403.08,6403.08,6403.08,6403.08,100],["2022-12-22",6403.08,6403.08,6403.08,6403.08,0],["2022-12-23",6403.08,6403.08,6403.08,6403.08,0],["2022-12-26",7095.31,7095.31,7095.31,7095.31,100],["2022-12-27",7095.31,7095.31,7095.31,7095.31,0],["2022-12-28",6403.08,6403.08,6403.08,6403.08,100],["2022-12-29",7354.89,7354.89,7354.89,7354.89,1200],["2022-12-30",7354.89,7354.89,7354.89,7354.89,0],["2023-01-03",7354.89,7354.89,7354.89,7354.89,100],["2023-01-04",7354.89,7354.89,7354.89,7354.89,0],["2023-01-05",7354.89,7354.89,7354.89,7354.89,0],["2023-01-06",8393.23,8393.23,8393.23,8393.23,500],["2023-01-09",9518.1,9604.63,9518.1,9604.63,200],["2023-01-10",9604.63,9604.63,9604.63,9604.63,0],["2023-01-11",8220.18,8220.18,8220.18,8220.18,200],["2023-01-12",7008.78,7008.78,7008.78,7008.78,100],["2023-01-13",6230.03,6230.03,6230.03,6230.03,100],["2023-01-16",5710.86,5710.86,5710.86,5710.86,200],["2023-01-17",5710.86,5710.86,5710.86,5710.86,0],["2023-01-18",5710.86,5710.86,5710.86,5710.86,0],["2023-01-19",5710.86,5710.86,5710.86,5710.86,0],["2023-01-27",5710.86,5710.86,5710.86,5710.86,0],["2023-01-30",5710.86,5710.86,5710.86,5710.86,0],["2023-01-31",5710.86,5710.86,5710.86,5710.86,0],["2023-02-01",5710.86,5710.86,5710.86,5710.86,0],["2023-02-02",5710.86,5710.86,5710.86,5710.86,0],["2023-02-03",5710.86,5710.86,5710.86,5710.86,0],["2023-02-06",5710.86,5710.86,5710.86,5710.86,0],["2023-02-07",5710.86,5710.86,5710.86,5710.86,0],["2023-02-08",5710.86,5710.86,5710.86,5710.86,0],["2023-02-09",5710.86,5710.86,5710.86,5710.86,0],["2023-02-10",5710.86,5710.86,5710.86,5710.86,0],["2023-02-13",5710.86,5710.86,5710.86,5710.86,0],["2023-02-14",5710.86,5710.86,5710.86,5710.86,0],["2023-02-15",5710.86,5710.86,5710.86,5710.86,0],["2023-02-16",5710.86,5710.86,5710.86,5710.86,0],["2023-02-17",5710.86,5710.86,5710.86,5710.86,0],["2023-02-20",5710.86,5710.86,5710.86,5710.86,0],["2023-02-21",5710.86,5710.86,5710.86,5710.86,0],["2023-02-22",5710.86,5710.86,5710.86,5710.86,0],["2023-02-23",5710.86,5710.86,5710.86,5710.86,0],["2023-02-24",5710.86,5710.86,5710.86,5710.86,0],["2023-02-27",5710.86,5710.86,5710.86,5710.86,0],["2023-02-28",5710.86,5710.86,5710.86,5710.86,0],["2023-03-01",6922.25,6922.25,6922.25,6922.25,1500],["2023-03-02",6922.25,6922.25,6922.25,6922.25,1700],["2023-03-03",7960.59,7960.59,7960.59,7960.59,300],["2023-03-06",7701.01,7701.01,7701.01,7701.01,100],["2023-03-07",7787.53,7787.53,7787.53,7787.53,2000],["2023-03-08",8912.4,8912.4,8912.4,8912.4,100],["2023-03-09",8912.4,8912.4,8912.4,8912.4,0],["2023-03-10",8047.12,8047.12,8047.12,8047.12,1200],["2023-03-13",8652.82,8652.82,7787.53,7787.53,600],["2023-03-14",8220.18,8220.18,8220.18,8220.18,0],["2023-03-15",8220.18,8220.18,8220.18,8220.18,0],["2023-03-16",7787.53,7787.53,7787.53,7787.53,800],["2023-03-17",7787.53,7787.53,7787.53,7787.53,0],["2023-03-20",7787.53,7787.53,7787.53,7787.53,0],["2023-03-21",7787.53,7787.53,7787.53,7787.53,0],["2023-03-22",7787.53,7787.53,7787.53,7787.53,0],["2023-03-23",7787.53,7787.53,7787.53,7787.53,100],["2023-03-24",7787.53,7787.53,7787.53,7787.53,0],["2023-03-27",7787.53,7787.53,7787.53,7787.53,0],["2023-03-28",7787.53,7787.53,7787.53,7787.53,0],["2023-03-29",7787.53,7787.53,7787.53,7787.53,0],["2023-03-30",8912.4,8912.4,8912.4,8912.4,1300],["2023-03-31",10210.32,10210.32,8912.4,8912.4,500],["2023-04-03",10469.91,10469.91,10469.91,10469.91,100],["2023-04-04",12027.41,12027.41,12027.41,12027.41,13500],["2023-04-05",13757.98,13757.98,12200.47,12287.0,2400],["2023-04-06",10729.49,14363.68,10729.49,13152.28,1100],["2023-04-07",11421.72,15402.01,11421.72,12113.94,1500],["2023-04-10",10902.55,13844.51,10902.55,10902.55,10100],["2023-04-11",10902.55,12633.11,9345.04,12633.11,3800],["2023-04-12",10816.02,10816.02,10816.02,10816.02,100],["2023-04-13",12287.0,12287.0,9345.04,9345.04,1400],["2023-04-14",10210.32,10210.32,10210.32,10210.32,200],["2023-04-17",10210.32,10210.32,10210.32,10210.32,0],["2023-04-18",10210.32,10210.32,10210.32,10210.32,0],["2023-04-19",10210.32,10210.32,10210.32,10210.32,0],["2023-04-20",10210.32,10210.32,10210.32,10210.32,0],["2023-04-21",10210.32,10210.32,10210.32,10210.32,200],["2023-04-24",10210.32,10210.32,10210.32,10210.32,0],["2023-04-25",10210.32,10210.32,10210.32,10210.32,0],["2023-04-26",10210.32,10210.32,10210.32,10210.32,0],["2023-04-27",10210.32,10210.32,10210.32,10210.32,0],["2023-04-28",10210.32,10210.32,10210.32,10210.32,0],["2023-05-04",10210.32,10210.32,10210.32,10210.32,0],["2023-05-05",10210.32,10210.32,10210.32,10210.32,0],["2023-05-08",10210.32,10210.32,10210.32,10210.32,0],["2023-05-09",9171.99,9518.1,9171.99,9518.1,1200],["2023-05-10",8306.7,8306.7,8220.18,8220.18,200],["2023-05-11",7874.06,7874.06,7874.06,7874.06,2600],["2023-05-12",7874.06,7874.06,7874.06,7874.06,0],["2023-05-15",7874.06,7874.06,7874.06,7874.06,0],["2023-05-16",7874.06,7874.06,7874.06,7874.06,0],["2023-05-17",7874.06,7874.06,7874.06,7874.06,0],["2023-05-18",8652.82,8998.93,8652.82,8998.93,400],["2023-05-19",9950.74,9950.74,9864.21,9864.21,1100],["2023-05-22",8825.87,11248.66,8825.87,11248.66,500],["2023-05-23",10383.38,10383.38,10383.38,10383.38,100],["2023-05-24",8825.87,9085.46,8825.87,9085.46,5000],["2023-05-25",8912.4,8912.4,8912.4,8912.4,0],["2023-05-26",8739.34,8739.34,8739.34,8739.34,300],["2023-05-29",9085.46,9085.46,9085.46,9085.46,400],["2023-05-30",9085.46,9085.46,9085.46,9085.46,0],["2023-05-31",9085.46,9085.46,9085.46,9085.46,0],["2023-06-01",9085.46,9085.46,9085.46,9085.46,0],["2023-06-02",9085.46,9085.46,9085.46,9085.46,0],["2023-06-05",9085.46,9085.46,9085.46,9085.46,0],["2023-06-06",9085.46,9085.46,9085.46,9085.46,0],["2023-06-07",8652.82,8652.82,8652.82,8652.82,400],["2023-06-08",8652.82,8652.82,8652.82,8652.82,2300],["2023-06-09",8652.82,8652.82,8652.82,8652.82,2800],["2023-06-12",8652.82,8652.82,8652.82,8652.82,900],["2023-06-13",8652.82,8652.82,8652.82,8652.82,0],["2023-06-14",8652.82,8652.82,8652.82,8652.82,0],["2023-06-15",9518.1,9950.74,9518.1,9950.74,300],["2023-06-16",9691.15,9691.15,9691.15,9691.15,0],["2023-06-19",11075.6,11075.6,11075.6,11075.6,100],["2023-06-20",9431.57,9431.57,9431.57,9431.57,300],["2023-06-21",9431.57,9431.57,9431.57,9431.57,0],["2023-06-22",9431.57,9431.57,9431.57,9431.57,100],["2023-06-23",9518.1,9518.1,9518.1,9518.1,300],["2023-06-26",9518.1,9518.1,9518.1,9518.1,200],["2023-06-27",9518.1,9518.1,9518.1,9518.1,300],["2023-06-28",9518.1,9518.1,9518.1,9518.1,0],["2023-06-29",9518.1,9518.1,8739.34,8739.34,400],["2023-06-30",9518.1,9518.1,9518.1,9518.1,200],["2023-07-03",9518.1,9864.21,9518.1,9864.21,700],["2023-07-04",9864.21,9864.21,9864.21,9864.21,100],["2023-07-05",9171.99,9171.99,9171.99,9171.99,100],["2023-07-06",8825.87,9431.57,8566.29,8566.29,1300],["2023-07-07",8220.18,8220.18,8220.18,8220.18,100],["2023-07-10",9431.57,9431.57,9431.57,9431.57,300],["2023-07-11",9431.57,9604.63,9431.57,9518.1,500],["2023-07-12",9518.1,9518.1,9518.1,9518.1,0],["2023-07-13",9518.1,9518.1,9518.1,9518.1,0],["2023-07-14",9518.1,9518.1,9518.1,9518.1,0],["2023-07-17",9518.1,9518.1,9518.1,9518.1,0],["2023-07-18",9518.1,9518.1,9518.1,9518.1,0],["2023-07-19",9518.1,9518.1,9518.1,9518.1,0],["2023-07-20",9518.1,9518.1,9518.1,9518.1,200],["2023-07-21",9518.1,9518.1,9518.1,9518.1,300],["2023-07-24",8825.87,8825.87,8739.34,8739.34,300],["2023-07-25",8739.34,8739.34,8739.34,8739.34,0],["2023-07-26",8739.34,8739.34,8739.34,8739.34,0],["2023-07-27",9518.1,9518.1,9518.1,9518.1,500],["2023-07-28",9518.1,9518.1,9518.1,9518.1,0],["2023-07-31",9518.1,9518.1,9518.1,9518.1,100],["2023-08-01",9518.1,9518.1,9518.1,9518.1,0],["2023-08-02",9518.1,9518.1,9518.1,9518.1,0],["2023-08-03",9518.1,9518.1,9518.1,9518.1,0],["2023-08-04",9518.1,9518.1,9518.1,9518.1,0],["2023-08-07",9864.21,9864.21,9864.21,9864.21,100],["2023-08-08",9864.21,9864.21,9864.21,9864.21,200],["2023-08-09",9864.21,9864.21,9864.21,9864.21,0],["2023-08-10",9864.21,9864.21,9864.21,9864.21,200],["2023-08-11",9864.21,9864.21,9864.21,9864.21,0],["2023-08-14",9864.21,9864.21,9864.21,9864.21,200],["2023-08-15",9864.21,9864.21,9864.21,9864.21,0],["2023-08-16",9777.68,9777.68,9777.68,9777.68,100],["2023-08-17",9777.68,9777.68,9777.68,9777.68,0],["2023-08-18",9777.68,9777.68,9777.68,9777.68,0],["2023-08-21",9777.68,9777.68,9777.68,9777.68,200],["2023-08-22",9777.68,9777.68,9777.68,9777.68,0],["2023-08-23",9777.68,9777.68,9777.68,9777.68,0],["2023-08-24",9777.68,9777.68,9777.68,9777.68,0],["2023-08-25",9777.68,9777.68,9777.68,9777.68,0],["2023-08-28",9777.68,9777.68,9777.68,9777.68,0],["2023-08-29",9777.68,9777.68,9777.68,9777.68,0],["2023-08-30",10989.08,10989.08,10989.08,10989.08,200],["2023-08-31",10989.08,10989.08,10989.08,10989.08,0],["2023-09-05",10989.08,10989.08,10989.08,10989.08,0],["2023-09-06",10989.08,10989.08,10989.08,10989.08,0],["2023-09-07",10383.38,10383.38,10383.38,10383.38,100],["2023-09-08",10383.38,10383.38,10383.38,10383.38,0],["2023-09-11",10037.27,10037.27,9950.74,9950.74,400],["2023-09-12",9950.74,9950.74,9950.74,9950.74,0],["2023-09-13",9950.74,9950.74,9950.74,9950.74,0],["2023-09-14",9950.74,9950.74,9950.74,9950.74,0],["2023-09-15",9950.74,9950.74,9950.74,9950.74,0],["2023-09-18",9950.74,9950.74,9950.74,9950.74,0],["2023-09-19",9950.74,9950.74,9950.74,9950.74,0],["2023-09-20",9950.74,9950.74,9950.74,9950.74,0],["2023-09-21",9950.74,9950.74,9950.74,9950.74,0],["2023-09-22",9950.74,9950.74,9950.74,9950.74,0],["2023-09-25",9950.74,9950.74,9950.74,9950.74,0],["2023-09-26",9950.74,9950.74,9950.74,9950.74,0],["2023-09-27",9950.74,9950.74,9950.74,9950.74,0],["2023-09-28",9950.74,9950.74,9950.74,9950.74,0],["2023-09-29",8652.82,9777.68,8652.82,8652.82,4300],["2023-10-02",8652.82,8652.82,8652.82,8652.82,8600],["2023-10-03",8652.82,8652.82,8652.82,8652.82,0],["2023-10-04",8652.82,8652.82,8652.82,8652.82,0],["2023-10-05",8652.82,8652.82,8652.82,8652.82,0],["2023-10-06",8652.82,8652.82,8652.82,8652.82,0],["2023-10-09",8652.82,8652.82,8652.82,8652.82,0],["2023-10-10",8652.82,8652.82,8652.82,8652.82,0],["2023-10-11",8652.82,8652.82,8652.82,8652.82,200],["2023-10-12",8652.82,8652.82,8652.82,8652.82,0],["2023-10-13",9518.1,9691.15,9518.1,9604.63,1000],["2023-10-16",9604.63,9604.63,9604.63,9604.63,100],["2023-10-17",9691.15,9864.21,8739.34,8739.34,700],["2023-10-18",9431.57,9431.57,9431.57,9431.57,0],["2023-10-19",9431.57,9431.57,9431.57,9431.57,0],["2023-10-20",8652.82,8652.82,8652.82,8652.82,200],["2023-10-23",8652.82,8652.82,8652.82,8652.82,9800],["2023-10-24",9950.74,9950.74,9950.74,9950.74,100],["2023-10-25",9950.74,9950.74,9950.74,9950.74,0],["2023-10-26",9604.63,9604.63,9604.63,9604.63,100],["2023-10-27",9604.63,9604.63,9604.63,9604.63,0],["2023-10-30",9604.63,9604.63,9604.63,9604.63,0],["2023-10-31",8652.82,8652.82,8652.82,8652.82,600],["2023-11-01",8652.82,8652.82,8652.82,8652.82,0],["2023-11-02",8652.82,8652.82,8652.82,8652.82,0],["2023-11-03",8652.82,8652.82,8652.82,8652.82,600],["2023-11-06",8652.82,8652.82,8652.82,8652.82,0],["2023-11-07",8652.82,8652.82,8652.82,8652.82,0],["2023-11-08",8652.82,8652.82,8652.82,8652.82,0],["2023-11-09",8652.82,8652.82,8652.82,8652.82,0],["2023-11-10",8652.82,8652.82,8652.82,8652.82,0],["2023-11-13",8652.82,8652.82,8652.82,8652.82,0],["2023-11-14",8652.82,8652.82,8652.82,8652.82,0],["2023-11-15",8652.82,8652.82,8652.82,8652.82,0],["2023-11-16",8652.82,8652.82,8652.82,8652.82,0],["2023-11-17",8652.82,8652.82,8652.82,8652.82,0],["2023-11-20",9518.1,9518.1,9518.1,9518.1,100],["2023-11-21",9518.1,9518.1,9518.1,9518.1,0],["2023-11-22",9604.63,9604.63,9604.63,9604.63,100],["2023-11-23",9604.63,9604.63,9604.63,9604.63,0],["2023-11-24",9604.63,9604.63,9604.63,9604.63,0],["2023-11-27",9604.63,9604.63,9604.63,9604.63,0],["2023-11-28",9604.63,9604.63,9604.63,9604.63,0],["2023-11-29",9604.63,9604.63,9604.63,9604.63,0],["2023-11-30",9604.63,9604.63,9604.63,9604.63,0],["2023-12-01",9604.63,9604.63,9604.63,9604.63,0],["2023-12-04",9604.63,9604.63,9604.63,9604.63,0],["2023-12-05",9604.63,9604.63,9604.63,9604.63,0],["2023-12-06",9085.46,9085.46,9085.46,9085.46,200],["2023-12-07",8220.18,8220.18,8220.18,8220.18,900],["2023-12-08",8220.18,8220.18,8220.18,8220.18,0],["2023-12-11",8220.18,8220.18,8220.18,8220.18,0],["2023-12-12",8652.82,8652.82,7354.89,7787.53,600],["2023-12-13",7787.53,7787.53,7787.53,7787.53,400],["2023-12-14",7787.53,7787.53,7787.53,7787.53,0],["2023-12-15",7787.53,7787.53,7787.53,7787.53,0],["2023-12-18",7787.53,7787.53,7787.53,7787.53,0],["2023-12-19",7787.53,7787.53,7787.53,7787.53,0],["2023-12-20",7787.53,7787.53,7787.53,7787.53,0],["2023-12-21",7268.37,7268.37,7268.37,7268.37,300],["2023-12-22",7787.53,7787.53,7787.53,7787.53,200],["2023-12-25",7787.53,7787.53,7787.53,7787.53,0],["2023-12-26",7787.53,7787.53,7787.53,7787.53,0],["2023-12-27",7874.06,7874.06,7874.06,7874.06,100],["2023-12-28",7874.06,7874.06,7874.06,7874.06,1100],["2023-12-29",7874.06,7874.06,7874.06,7874.06,0],["2024-01-02",7874.06,7874.06,7527.95,7527.95,400],["2024-01-03",7614.48,7614.48,7614.48,7614.48,0],["2024-01-04",7614.48,7614.48,7614.48,7614.48,0],["2024-01-05",7614.48,7614.48,7614.48,7614.48,0],["2024-01-08",7614.48,7614.48,7614.48,7614.48,0],["2024-01-09",7614.48,7614.48,7614.48,7614.48,0],["2024-01-10",7614.48,7614.48,7614.48,7614.48,0],["2024-01-11",7614.48,7614.48,7614.48,7614.48,0],["2024-01-12",7614.48,7614.48,7614.48,7614.48,0],["2024-01-15",6489.61,6489.61,6489.61,6489.61,100],["2024-01-16",6489.61,6489.61,6489.61,6489.61,0],["2024-01-17",6489.61,6489.61,6489.61,6489.61,0],["2024-01-18",6489.61,6489.61,6489.61,6489.61,0],["2024-01-19",6489.61,6489.61,6489.61,6489.61,0],["2024-01-22",6489.61,6489.61,6489.61,6489.61,0],["2024-01-23",6489.61,6489.61,6489.61,6489.61,0],["2024-01-24",6489.61,6489.61,6489.61,6489.61,0],["2024-01-25",6489.61,6489.61,6489.61,6489.61,0],["2024-01-26",6489.61,6489.61,6489.61,6489.61,0],["2024-01-29",6489.61,6489.61,6489.61,6489.61,0],["2024-01-30",6489.61,6489.61,6489.61,6489.61,0],["2024-01-31",6489.61,6489.61,6489.61,6489.61,0],["2024-02-01",6489.61,6489.61,6489.61,6489.61,0],["2024-02-02",6489.61,6489.61,6489.61,6489.61,0],["2024-02-05",6489.61,6489.61,6489.61,6489.61,0],["2024-02-06",6489.61,6489.61,6489.61,6489.61,0],["2024-02-07",6489.61,6489.61,6489.61,6489.61,0],["2024-02-15",6489.61,6489.61,6489.61,6489.61,0],["2024-02-16",6489.61,6489.61,6489.61,6489.61,0],["2024-02-19",6489.61,6489.61,6489.61,6489.61,0],["2024-02-20",6489.61,6489.61,6489.61,6489.61,0],["2024-02-21",7441.42,7441.42,7441.42,7441.42,100],["2024-02-22",8479.76,8479.76,7960.59,7960.59,600],["2024-02-23",8306.7,8306.7,8306.7,8306.7,900],["2024-02-26",8306.7,8306.7,8306.7,8306.7,0],["2024-02-27",8566.29,8566.29,8566.29,8566.29,600],["2024-02-28",7614.48,7614.48,7614.48,7614.48,100],["2024-02-29",7787.53,8739.34,7787.53,8739.34,700],["2024-03-01",7874.06,7874.06,7874.06,7874.06,100],["2024-03-04",7874.06,7874.06,7874.06,7874.06,0],["2024-03-05",8825.87,8825.87,8825.87,8825.87,100],["2024-03-06",8825.87,8825.87,8825.87,8825.87,0],["2024-03-07",8739.34,8739.34,8739.34,8739.34,400],["2024-03-08",8739.34,8739.34,8739.34,8739.34,0],["2024-03-11",8739.34,8739.34,8739.34,8739.34,0],["2024-03-12",8739.34,8739.34,8739.34,8739.34,0],["2024-03-13",8825.87,8825.87,8739.34,8739.34,200],["2024-03-14",8825.87,8825.87,8825.87,8825.87,0],["2024-03-15",8825.87,8825.87,8825.87,8825.87,0],["2024-03-18",7874.06,7874.06,7874.06,7874.06,100],["2024-03-19",7874.06,7874.06,7874.06,7874.06,0],["2024-03-20",8220.18,8220.18,8220.18,8220.18,100],["2024-03-21",8220.18,8220.18,8220.18,8220.18,0],["2024-03-22",8220.18,8220.18,8220.18,8220.18,0],["2024-03-25",8220.18,8220.18,8220.18,8220.18,0],["2024-03-26",8220.18,8220.18,8220.18,8220.18,0],["2024-03-27",8220.18,8220.18,8220.18,8220.18,0],["2024-03-28",8220.18,8220.18,8220.18,8220.18,0],["2024-03-29",8220.18,8220.18,8220.18,8220.18,0],["2024-04-01",8220.18,8220.18,8220.18,8220.18,0],["2024-04-02",8220.18,8220.18,8220.18,8220.18,0],["2024-04-03",9171.99,9345.04,9171.99,9345.04,400],["2024-04-04",9518.1,9518.1,9518.1,9518.1,700],["2024-04-05",9950.74,9950.74,9950.74,9950.74,400],["2024-04-08",9950.74,9950.74,9950.74,9950.74,0],["2024-04-09",9950.74,9950.74,9950.74,9950.74,0],["2024-04-10",9950.74,9950.74,9950.74,9950.74,0],["2024-04-11",9950.74,9950.74,9950.74,9950.74,0],["2024-04-12",9950.74,9950.74,9950.74,9950.74,0],["2024-04-15",9950.74,9950.74,9950.74,9950.74,0],["2024-04-16",9950.74,9950.74,9950.74,9950.74,0],["2024-04-17",9950.74,9950.74,9950.74,9950.74,0],["2024-04-19",9950.74,9950.74,9950.74,9950.74,0],["2024-04-22",9950.74,9950.74,9950.74,9950.74,0],["2024-04-23",9950.74,9950.74,9950.74,9950.74,0],["2024-04-24",9950.74,9950.74,9950.74,9950.74,0],["2024-04-25",9950.74,9950.74,9950.74,9950.74,0],["2024-04-26",9950.74,9950.74,9950.74,9950.74,0],["2024-05-02",9950.74,9950.74,9950.74,9950.74,0],["2024-05-03",9950.74,9950.74,9950.74,9950.74,0],["2024-05-06",9950.74,9950.74,9950.74,9950.74,0],["2024-05-07",8652.82,8652.82,8652.82,8652.82,100],["2024-05-08",8652.82,8652.82,8652.82,8652.82,600],["2024-05-09",8652.82,8652.82,8652.82,8652.82,0],["2024-05-10",8652.82,8652.82,8652.82,8652.82,0],["2024-05-13",8652.82,8652.82,8652.82,8652.82,0],["2024-05-14",8652.82,8652.82,8652.82,8652.82,99400],["2024-05-15",8652.82,8652.82,8652.82,8652.82,0],["2024-05-16",8998.93,8998.93,8998.93,8998.93,100],["2024-05-17",8998.93,8998.93,8998.93,8998.93,0],["2024-05-20",8739.34,8998.93,8739.34,8739.34,2100],["2024-05-21",8652.82,8998.93,8652.82,8652.82,77800],["2024-05-22",8652.82,8652.82,8652.82,8652.82,0],["2024-05-23",8652.82,8652.82,8652.82,8652.82,1300],["2024-05-24",8739.34,8739.34,8652.82,8652.82,8500],["2024-05-27",8652.82,8652.82,8652.82,8652.82,0],["2024-05-28",8652.82,8652.82,8652.82,8652.82,0],["2024-05-29",8998.93,8998.93,8998.93,8998.93,1800],["2024-05-30",8998.93,8998.93,8998.93,8998.93,0],["2024-05-31",8998.93,8998.93,8998.93,8998.93,0],["2024-06-03",8998.93,8998.93,8998.93,8998.93,1200],["2024-06-04",8998.93,9518.1,8998.93,9518.1,400],["2024-06-05",10037.27,10037.27,9518.1,9518.1,400],["2024-06-06",9777.68,9777.68,9777.68,9777.68,0],["2024-06-07",9777.68,9777.68,9777.68,9777.68,100],["2024-06-10",9777.68,9777.68,9777.68,9777.68,0],["2024-06-11",9777.68,9777.68,9777.68,9777.68,0],["2024-06-12",9345.04,9345.04,9345.04,9345.04,400],["2024-06-13",9345.04,9345.04,9345.04,9345.04,0],["2024-06-14",9345.04,9345.04,9345.04,9345.04,0],["2024-06-17",9345.04,9345.04,9345.04,9345.04,0],["2024-06-18",9345.04,9345.04,9345.04,9345.04,700],["2024-06-19",9950.74,9950.74,9950.74,9950.74,100],["2024-06-20",8739.34,8739.34,8652.82,8652.82,1100],["2024-06-21",8652.82,8652.82,8652.82,8652.82,0],["2024-06-24",8652.82,8652.82,8652.82,8652.82,0],["2024-06-25",8652.82,8652.82,8652.82,8652.82,0],["2024-06-26",8652.82,8652.82,8652.82,8652.82,0],["2024-06-27",8652.82,8652.82,8652.82,8652.82,0],["2024-06-28",8825.87,8825.87,8825.87,8825.87,2300],["2024-07-01",8825.87,8825.87,8825.87,8825.87,0],["2024-07-02",9345.04,9345.04,9345.04,9345.04,500],["2024-07-03",9085.46,9085.46,9085.46,9085.46,1000],["2024-07-04",9345.04,9345.04,8739.34,8739.34,1300],["2024-07-05",8652.82,8652.82,8652.82,8652.82,69200],["2024-07-08",8652.82,8652.82,8652.82,8652.82,0],["2024-07-09",8652.82,8652.82,8652.82,8652.82,0],["2024-07-10",9258.51,9258.51,9258.51,9258.51,100],["2024-07-11",9258.51,9258.51,9258.51,9258.51,1000],["2024-07-12",9258.51,9258.51,9258.51,9258.51,500],["2024-07-15",9258.51,9258.51,9258.51,9258.51,200],["2024-07-16",9258.51,9604.63,9258.51,9604.63,1100],["2024-07-17",9604.63,10383.38,9604.63,10383.38,400],["2024-07-18",9518.1,9518.1,9518.1,9518.1,300],["2024-07-19",9518.1,9518.1,9518.1,9518.1,0],["2024-07-22",9518.1,9518.1,9518.1,9518.1,0],["2024-07-23",9518.1,9518.1,9518.1,9518.1,0],["2024-07-24",9518.1,9518.1,9518.1,9518.1,0],["2024-07-25",9518.1,9518.1,9518.1,9518.1,0],["2024-07-26",9518.1,9518.1,9518.1,9518.1,0],["2024-07-29",9518.1,9518.1,9518.1,9518.1,0],["2024-07-30",9518.1,9518.1,9518.1,9518.1,0],["2024-07-31",9518.1,9518.1,9518.1,9518.1,0],["2024-08-01",9518.1,9518.1,9518.1,9518.1,100],["2024-08-02",9518.1,9518.1,9518.1,9518.1,0],["2024-08-05",9518.1,9518.1,9518.1,9518.1,0],["2024-08-06",9518.1,9518.1,9518.1,9518.1,0],["2024-08-07",9518.1,9518.1,9518.1,9518.1,0],["2024-08-08",9518.1,9518.1,9518.1,9518.1,0],["2024-08-09",9518.1,9518.1,9518.1,9518.1,0],["2024-08-12",8479.76,8566.29,8393.23,8393.23,1000],["2024-08-13",8566.29,8566.29,8220.18,8220.18,2700],["2024-08-14",8479.76,8479.76,7441.42,7441.42,300],["2024-08-15",8393.23,8479.76,8220.18,8220.18,1900],["2024-08-16",8393.23,8479.76,8393.23,8393.23,1400],["2024-08-19",8825.87,8825.87,7874.06,7874.06,1400],["2024-08-20",8393.23,8393.23,8393.23,8393.23,0],["2024-08-21",8393.23,8393.23,8393.23,8393.23,0],["2024-08-22",8479.76,8479.76,8393.23,8393.23,400],["2024-08-23",8479.76,8479.76,8479.76,8479.76,1000],["2024-08-26",8306.7,8306.7,8306.7,8306.7,1300],["2024-08-27",8220.18,8220.18,7441.42,7441.42,600],["2024-08-28",8393.23,8393.23,8306.7,8306.7,1000],["2024-08-29",8393.23,8393.23,8393.23,8393.23,0],["2024-08-30",8306.7,8306.7,8306.7,8306.7,500],["2024-09-04",8393.23,8393.23,8306.7,8306.7,2700],["2024-09-05",8825.87,8825.87,8825.87,8825.87,100],["2024-09-06",8825.87,8825.87,8825.87,8825.87,0],["2024-09-09",8306.7,8306.7,8306.7,8306.7,1000],["2024-09-10",8306.7,8306.7,8306.7,8306.7,1000],["2024-09-11",8306.7,8306.7,8306.7,8306.7,0],["2024-09-12",8652.82,8652.82,8652.82,8652.82,1000],["2024-09-13",8652.82,8652.82,8652.82,8652.82,0],["2024-09-16",8652.82,8652.82,8652.82,8652.82,0],["2024-09-17",8652.82,8652.82,8652.82,8652.82,0],["2024-09-18",8652.82,8652.82,8652.82,8652.82,0],["2024-09-19",8652.82,8652.82,8652.82,8652.82,0],["2024-09-20",9941.53,9941.53,9941.53,9941.53,100],["2024-09-23",9941.53,9941.53,9941.53,9941.53,200],["2024-09-24",9941.53,9941.53,9941.53,9941.53,0],["2024-09-25",9941.53,9941.53,9941.53,9941.53,0],["2024-09-26",9941.53,9941.53,9941.53,9941.53,0],["2024-09-27",9941.53,9941.53,9941.53,9941.53,0],["2024-09-30",9941.53,9941.53,9941.53,9941.53,0],["2024-10-01",9665.38,9665.38,9665.38,9665.38,200],["2024-10-02",9665.38,9665.38,9665.38,9665.38,0],["2024-10-03",9665.38,9665.38,9665.38,9665.38,0],["2024-10-04",9205.12,9205.12,9205.12,9205.12,1200],["2024-10-07",9205.12,9205.12,9205.12,9205.12,0],["2024-10-08",9205.12,9205.12,9205.12,9205.12,0],["2024-10-09",9205.12,9205.12,9205.12,9205.12,0],["2024-10-10",9205.12,9205.12,9205.12,9205.12,1300],["2024-10-11",9205.12,9205.12,9205.12,9205.12,0],["2024-10-14",9205.12,9205.12,9205.12,9205.12,0],["2024-10-15",9205.12,9205.12,9205.12,9205.12,0],["2024-10-16",9205.12,9205.12,9205.12,9205.12,0],["2024-10-17",9205.12,9205.12,9205.12,9205.12,0],["2024-10-18",9205.12,9205.12,9205.12,9205.12,300],["2024-10-21",9205.12,9205.12,9205.12,9205.12,0],["2024-10-22",9205.12,9665.38,9205.12,9665.38,400],["2024-10-23",9297.17,9297.17,9297.17,9297.17,0],["2024-10-24",9297.17,9297.17,9297.17,9297.17,0],["2024-10-25",9297.17,9297.17,9297.17,9297.17,0],["2024-10-28",9297.17,9297.17,9297.17,9297.17,0],["2024-10-29",9297.17,9297.17,9297.17,9297.17,0],["2024-10-30",9297.17,9297.17,9297.17,9297.17,0],["2024-10-31",9297.17,9297.17,9297.17,9297.17,0],["2024-11-01",9297.17,9297.17,9297.17,9297.17,0],["2024-11-04",9297.17,9297.17,9297.17,9297.17,0],["2024-11-05",9297.17,9297.17,9297.17,9297.17,0],["2024-11-06",9297.17,9297.17,9297.17,9297.17,0],["2024-11-07",9297.17,9297.17,9297.17,9297.17,0],["2024-11-08",9297.17,9297.17,9297.17,9297.17,0],["2024-11-11",9297.17,9297.17,9297.17,9297.17,0],["2024-11-12",9297.17,9297.17,9297.17,9297.17,0],["2024-11-13",9297.17,9297.17,9297.17,9297.17,0],["2024-11-14",9297.17,9297.17,9297.17,9297.17,0],["2024-11-15",9297.17,9297.17,8284.61,8284.61,1000],["2024-11-18",9665.38,9665.38,9665.38,9665.38,1300],["2024-11-19",10125.64,10125.64,8560.77,8560.77,700],["2024-11-20",8560.77,9113.07,8560.77,9113.07,900],["2024-11-21",9021.02,9021.02,7916.41,7916.41,400],["2024-11-22",9389.23,9389.23,9389.23,9389.23,6900],["2024-11-25",9389.23,9389.23,9389.23,9389.23,0],["2024-11-26",9389.23,9389.23,9389.23,9389.23,0],["2024-11-27",9389.23,9389.23,9389.23,9389.23,0],["2024-11-28",9389.23,9389.23,9389.23,9389.23,0],["2024-11-29",9389.23,9389.23,9389.23,9389.23,0],["2024-12-02",9665.38,9665.38,9665.38,9665.38,500],["2024-12-03",9665.38,9665.38,9665.38,9665.38,200],["2024-12-04",9665.38,9665.38,9665.38,9665.38,0],["2024-12-05",9665.38,9665.38,9665.38,9665.38,100],["2024-12-06",9665.38,9665.38,9665.38,9665.38,200],["2024-12-09",9665.38,9665.38,9665.38,9665.38,200],["2024-12-10",9665.38,9665.38,9665.38,9665.38,0],["2024-12-11",9665.38,9665.38,9665.38,9665.38,2000],["2024-12-12",9849.48,9849.48,9849.48,9849.48,1000],["2024-12-13",9849.48,9849.48,9849.48,9849.48,0],["2024-12-16",9849.48,9849.48,9849.48,9849.48,0],["2024-12-17",9849.48,9849.48,9849.48,9849.48,0],["2024-12-18",10033.58,10033.58,10033.58,10033.58,4500],["2024-12-19",10033.58,10033.58,10033.58,10033.58,0],["2024-12-20",10033.58,10033.58,10033.58,10033.58,0],["2024-12-23",10033.58,10125.64,10033.58,10125.64,1200],["2024-12-24",10033.58,10033.58,10033.58,10033.58,0],["2024-12-25",10033.58,10033.58,10033.58,10033.58,0],["2024-12-26",10033.58,10033.58,10033.58,10033.58,0],["2024-12-27",10033.58,10033.58,10033.58,10033.58,0],["2024-12-30",10033.58,10033.58,10033.58,10033.58,0],["2024-12-31",9849.48,9849.48,9849.48,9849.48,100],["2025-01-02",10125.64,10125.64,10125.64,10125.64,800],["2025-01-03",10125.64,10125.64,10125.64,10125.64,1300],["2025-01-06",10125.64,10125.64,10125.64,10125.64,0],["2025-01-07",10125.64,10125.64,10125.64,10125.64,100],["2025-01-08",10125.64,10125.64,10125.64,10125.64,0],["2025-01-09",10125.64,10125.64,10125.64,10125.64,0],["2025-01-10",10217.69,11138.2,10125.64,11138.2,3200],["2025-01-13",11046.15,11046.15,11046.15,11046.15,0],["2025-01-14",9941.53,10033.58,9941.53,10033.58,700],["2025-01-15",10217.69,10217.69,10217.69,10217.69,1600],["2025-01-16",10217.69,10217.69,10217.69,10217.69,0],["2025-01-17",10217.69,10217.69,10217.69,10217.69,1000],["2025-01-20",10217.69,10217.69,10217.69,10217.69,0],["2025-01-21",10217.69,10217.69,10217.69,10217.69,0],["2025-01-22",10217.69,10217.69,10217.69,10217.69,0],["2025-01-23",10585.89,10585.89,10585.89,10585.89,500],["2025-01-24",10585.89,10585.89,10585.89,10585.89,200],["2025-02-03",10677.94,10677.94,9297.17,9297.17,1000],["2025-02-04",9573.33,9573.33,9573.33,9573.33,0],["2025-02-05",10125.64,10217.69,10125.64,10125.64,700],["2025-02-06",10125.64,10125.64,10125.64,10125.64,0],["2025-02-07",10585.89,10585.89,10217.69,10217.69,2000],["2025-02-10",10309.74,10309.74,10309.74,10309.74,0],["2025-02-11",10309.74,10309.74,10309.74,10309.74,600],["2025-02-12",10309.74,10309.74,10309.74,10309.74,0],["2025-02-13",10309.74,10309.74,10309.74,10309.74,200],["2025-02-14",10309.74,10309.74,10309.74,10309.74,0],["2025-02-17",10309.74,11138.2,10309.74,11138.2,7400],["2025-02-18",11046.15,11966.66,11046.15,11966.66,5500],["2025-02-19",11966.66,12334.87,11966.66,12334.87,9800],["2025-02-20",12150.76,12242.81,12150.76,12242.81,1500],["2025-02-21",11966.66,11966.66,11966.66,11966.66,200],["2025-02-24",11966.66,11966.66,11966.66,11966.66,1100],["2025-02-25",11966.66,11966.66,11966.66,11966.66,0],["2025-02-26",11966.66,11966.66,11966.66,11966.66,0],["2025-02-27",11966.66,11966.66,11966.66,11966.66,0],["2025-02-28",12426.92,12426.92,12426.92,12426.92,500],["2025-03-03",12334.87,12334.87,12334.87,12334.87,800],["2025-03-04",10677.94,10677.94,10677.94,10677.94,100],["2025-03-05",12150.76,12150.76,12150.76,12150.76,100],["2025-03-06",10493.84,10493.84,10493.84,10493.84,100],["2025-03-07",10677.94,10677.94,10677.94,10677.94,100],["2025-03-10",11598.46,11966.66,10862.05,10862.05,1500],["2025-03-11",11690.51,11690.51,11690.51,11690.51,0],["2025-03-12",11690.51,11690.51,11690.51,11690.51,0],["2025-03-13",11690.51,11690.51,11690.51,11690.51,0],["2025-03-14",11690.51,11690.51,11690.51,11690.51,0],["2025-03-17",11690.51,11690.51,11690.51,11690.51,0],["2025-03-18",11690.51,11690.51,11690.51,11690.51,0],["2025-03-19",11690.51,11690.51,11690.51,11690.51,0],["2025-03-20",11690.51,11690.51,11690.51,11690.51,0],["2025-03-21",11966.66,11966.66,11966.66,11966.66,500],["2025-03-24",11966.66,11966.66,11966.66,11966.66,0],["2025-03-25",11966.66,11966.66,11966.66,11966.66,700],["2025-03-26",11966.66,11966.66,11966.66,11966.66,0],["2025-03-27",11966.66,11966.66,11966.66,11966.66,0],["2025-03-28",11874.61,11874.61,11874.61,11874.61,500],["2025-03-31",11874.61,11874.61,11874.61,11874.61,0],["2025-04-01",11874.61,11874.61,11874.61,11874.61,0],["2025-04-02",11874.61,11874.61,11874.61,11874.61,0],["2025-04-03",11874.61,11874.61,11874.61,11874.61,0],["2025-04-04",10217.69,10217.69,10125.64,10125.64,4400],["2025-04-08",10125.64,10125.64,10125.64,10125.64,500],["2025-04-09",9941.53,9941.53,9941.53,9941.53,200],["2025-04-10",10862.05,10862.05,10125.64,10125.64,200],["2025-04-11",10493.84,10493.84,10493.84,10493.84,0],["2025-04-14",10493.84,10493.84,10493.84,10493.84,0],["2025-04-15",10493.84,10493.84,10493.84,10493.84,200],["2025-04-16",11506.4,11506.4,11506.4,11506.4,1000],["2025-04-17",11230.25,11230.25,11230.25,11230.25,1000],["2025-04-18",11230.25,11230.25,11230.25,11230.25,0],["2025-04-21",11230.25,11230.25,11230.25,11230.25,0],["2025-04-22",11230.25,11230.25,11230.25,11230.25,0],["2025-04-23",11230.25,11230.25,11230.25,11230.25,0],["2025-04-24",11230.25,11230.25,11230.25,11230.25,0],["2025-04-25",11230.25,11230.25,11230.25,11230.25,0],["2025-04-28",11230.25,11230.25,11230.25,11230.25,0],["2025-04-29",11230.25,11230.25,11230.25,11230.25,0],["2025-05-05",11230.25,11230.25,11230.25,11230.25,0],["2025-05-06",11230.25,11230.25,11230.25,11230.25,0],["2025-05-07",11230.25,11230.25,11046.15,11046.15,800],["2025-05-08",11138.2,11138.2,11138.2,11138.2,700],["2025-05-09",11138.2,11138.2,11138.2,11138.2,1000],["2025-05-12",11138.2,11138.2,11138.2,11138.2,600],["2025-05-13",11138.2,11138.2,10217.69,10217.69,900],["2025-05-14",10585.89,10585.89,10585.89,10585.89,0],["2025-05-15",10585.89,10585.89,10585.89,10585.89,0],["2025-05-16",10862.05,10862.05,10585.89,10585.89,5000],["2025-05-19",10585.89,10585.89,10585.89,10585.89,0],["2025-05-20",10585.89,10585.89,10585.89,10585.89,0],["2025-05-21",10585.89,10585.89,10585.89,10585.89,0],["2025-05-22",10585.89,10585.89,10585.89,10585.89,0],["2025-05-23",10585.89,10585.89,10585.89,10585.89,0],["2025-05-26",11046.15,11046.15,11046.15,11046.15,4200],["2025-05-27",11046.15,11046.15,11046.15,11046.15,0],["2025-05-28",11046.15,11046.15,11046.15,11046.15,0],["2025-05-29",10217.69,10217.69,10217.69,10217.69,100],["2025-05-30",10217.69,10217.69,10217.69,10217.69,0],["2025-06-02",10217.69,10217.69,10217.69,10217.69,0],["2025-06-03",10309.74,10309.74,10309.74,10309.74,900],["2025-06-04",11046.15,11046.15,11046.15,11046.15,1300],["2025-06-05",11046.15,11046.15,11046.15,11046.15,0],["2025-06-06",10585.89,10585.89,10585.89,10585.89,100],["2025-06-09",10585.89,10585.89,10585.89,10585.89,0],["2025-06-10",10585.89,10585.89,10585.89,10585.89,0],["2025-06-11",10217.69,10217.69,10217.69,10217.69,100],["2025-06-12",10217.69,10217.69,10217.69,10217.69,0],["2025-06-13",10217.69,10217.69,10217.69,10217.69,0],["2025-06-16",10217.69,10217.69,10217.69,10217.69,0],["2025-06-17",10217.69,10217.69,10217.69,10217.69,0],["2025-06-18",10217.69,10217.69,10217.69,10217.69,0],["2025-06-19",10585.89,10585.89,10585.89,10585.89,300],["2025-06-20",10585.89,10585.89,10585.89,10585.89,0],["2025-06-23",10585.89,10585.89,10585.89,10585.89,0],["2025-06-24",10585.89,10585.89,10585.89,10585.89,0],["2025-06-25",10585.89,10585.89,10585.89,10585.89,0],["2025-06-26",10585.89,10585.89,10585.89,10585.89,0],["2025-06-27",10585.89,10585.89,10585.89,10585.89,0],["2025-06-30",10585.89,10585.89,10585.89,10585.89,0],["2025-07-01",10585.89,10585.89,10585.89,10585.89,0],["2025-07-02",10585.89,10585.89,10585.89,10585.89,0],["2025-07-03",10125.64,10125.64,10125.64,10125.64,3000],["2025-07-04",10125.64,10125.64,10125.64,10125.64,0],["2025-07-07",10125.64,10125.64,10125.64,10125.64,0],["2025-07-08",10125.64,10125.64,10125.64,10125.64,0],["2025-07-09",10125.64,10125.64,10125.64,10125.64,0],["2025-07-10",10125.64,10125.64,10125.64,10125.64,0],["2025-07-11",10125.64,10125.64,10125.64,10125.64,800],["2025-07-14",10125.64,10125.64,10125.64,10125.64,0],["2025-07-15",10125.64,10125.64,10125.64,10125.64,0],["2025-07-16",10125.64,10125.64,10125.64,10125.64,0],["2025-07-17",10125.64,10585.89,10125.64,10585.89,2500],["2025-07-18",10401.79,10401.79,10401.79,10401.79,0],["2025-07-21",10585.89,10585.89,10401.79,10401.79,200],["2025-07-22",10217.69,11506.4,10217.69,11506.4,3100],["2025-07-23",11230.25,11230.25,11230.25,11230.25,0],["2025-07-24",11230.25,11230.25,11230.25,11230.25,0],["2025-07-25",11230.25,11230.25,11230.25,11230.25,0],["2025-07-28",10401.79,10493.84,10309.74,10493.84,600],["2025-07-29",10585.89,10585.89,10493.84,10493.84,1100],["2025-07-30",10585.89,10585.89,10585.89,10585.89,0],["2025-07-31",10677.94,10677.94,10585.89,10677.94,2000],["2025-08-01",11506.4,11506.4,11506.4,11506.4,100],["2025-08-04",11506.4,11506.4,11506.4,11506.4,0],["2025-08-05",11506.4,11506.4,11506.4,11506.4,0],["2025-08-06",11506.4,11506.4,11506.4,11506.4,0],["2025-08-07",11506.4,11506.4,11506.4,11506.4,0],["2025-08-08",11506.4,11506.4,11506.4,11506.4,0],["2025-08-11",11506.4,11506.4,11506.4,11506.4,0],["2025-08-12",10401.79,10401.79,10401.79,10401.79,1000],["2025-08-13",11506.4,11506.4,11506.4,11506.4,100],["2025-08-14",11506.4,11506.4,11506.4,11506.4,0],["2025-08-15",10125.64,10217.69,10125.64,10217.69,1900],["2025-08-18",10125.64,10125.64,10125.64,10125.64,0],["2025-08-19",10401.79,10401.79,10401.79,10401.79,2000],["2025-08-20",11046.15,11046.15,11046.15,11046.15,100],["2025-08-21",11046.15,11046.15,11046.15,11046.15,0],["2025-08-22",11046.15,11046.15,11046.15,11046.15,0],["2025-08-25",11046.15,11046.15,11046.15,11046.15,0],["2025-08-26",11046.15,11046.15,11046.15,11046.15,0],["2025-08-27",11046.15,11046.15,11046.15,11046.15,0],["2025-08-28",11046.15,11046.15,11046.15,11046.15,0],["2025-08-29",11046.15,11046.15,11046.15,11046.15,0],["2025-09-03",11046.15,11046.15,11046.15,11046.15,0],["2025-09-04",11046.15,11046.15,11046.15,11046.15,0],["2025-09-05",10677.94,10677.94,10677.94,10677.94,100],["2025-09-08",10677.94,10677.94,10677.94,10677.94,0],["2025-09-09",10677.94,10677.94,10677.94,10677.94,0],["2025-09-10",10125.64,10493.84,10125.64,10493.84,400],["2025-09-11",10217.69,10493.84,10125.64,10493.84,400],["2025-09-12",10125.64,10125.64,10125.64,10125.64,1300],["2025-09-15",11506.4,11506.4,11046.15,11046.15,800],["2025-09-16",11138.2,11138.2,11138.2,11138.2,0],["2025-09-17",11138.2,11138.2,11138.2,11138.2,0],["2025-09-18",11138.2,11138.2,11138.2,11138.2,0],["2025-09-19",11138.2,11138.2,11138.2,11138.2,0],["2025-09-22",11138.2,11138.2,11138.2,11138.2,0],["2025-09-23",11138.2,11138.2,11138.2,11138.2,0],["2025-09-24",11138.2,11138.2,11138.2,11138.2,0],["2025-09-25",11046.15,11046.15,11046.15,11046.15,200],["2025-09-26",11046.15,11046.15,11046.15,11046.15,0],["2025-09-29",11046.15,11046.15,11046.15,11046.15,0],["2025-09-30",9941.53,9941.53,9941.53,9941.53,500],["2025-10-01",10125.64,10125.64,10125.64,10125.64,200],["2025-10-02",11046.15,11046.15,11046.15,11046.15,100],["2025-10-03",11046.15,11046.15,11046.15,11046.15,0],["2025-10-06",11046.15,11046.15,11046.15,11046.15,0],["2025-10-07",10125.64,10677.94,10125.64,10677.94,300],["2025-10-08",11046.15,11046.15,11046.15,11046.15,100],["2025-10-09",9481.28,11046.15,9481.28,11046.15,600],["2025-10-10",11046.15,11046.15,11046.15,11046.15,100],["2025-10-13",11138.2,11138.2,11138.2,11138.2,100],["2025-10-14",11138.2,11138.2,11138.2,11138.2,0],["2025-10-15",11138.2,11138.2,11138.2,11138.2,0],["2025-10-16",11138.2,11138.2,11138.2,11138.2,0],["2025-10-17",11138.2,11138.2,11138.2,11138.2,0],["2025-10-20",11138.2,11138.2,11138.2,11138.2,0],["2025-10-21",11138.2,11138.2,11138.2,11138.2,0],["2025-10-22",11138.2,11138.2,11138.2,11138.2,0],["2025-10-23",9849.48,10033.58,9849.48,10033.58,200],["2025-10-24",10954.1,10954.1,10954.1,10954.1,100],["2025-10-27",10954.1,10954.1,10954.1,10954.1,0],["2025-10-28",10954.1,10954.1,10954.1,10954.1,0],["2025-10-29",10954.1,10954.1,10954.1,10954.1,0],["2025-10-30",10954.1,10954.1,10125.64,10954.1,600],["2025-10-31",10862.05,10862.05,10862.05,10862.05,100],["2025-11-03",10862.05,10862.05,10862.05,10862.05,0],["2025-11-04",10862.05,10862.05,10862.05,10862.05,0],["2025-11-05",11506.4,11506.4,11506.4,11506.4,100],["2025-11-06",11506.4,11506.4,11506.4,11506.4,0],["2025-11-07",11506.4,11506.4,11506.4,11506.4,0],["2025-11-10",11506.4,11506.4,11506.4,11506.4,0],["2025-11-11",11506.4,11506.4,11506.4,11506.4,0],["2025-11-12",11506.4,11506.4,11506.4,11506.4,0],["2025-11-13",11506.4,11506.4,11506.4,11506.4,0],["2025-11-14",11506.4,11506.4,11506.4,11506.4,0],["2025-11-17",11506.4,11506.4,11506.4,11506.4,0],["2025-11-18",11506.4,11506.4,11506.4,11506.4,0],["2025-11-19",11506.4,11506.4,11506.4,11506.4,0],["2025-11-20",11506.4,11506.4,11506.4,11506.4,0],["2025-11-21",11506.4,11506.4,11506.4,11506.4,0],["2025-11-24",11506.4,11506.4,11506.4,11506.4,0],["2025-11-25",11506.4,11506.4,11506.4,11506.4,200000],["2025-11-26",11506.4,11506.4,11506.4,11506.4,290000],["2025-11-27",11506.4,11506.4,11506.4,11506.4,0],["2025-11-28",11506.4,11506.4,11506.4,11506.4,0],["2025-12-01",11506.4,11506.4,11506.4,11506.4,0],["2025-12-02",11506.4,11506.4,11506.4,11506.4,0],["2025-12-03",11506.4,11506.4,11506.4,11506.4,0],["2025-12-04",11506.4,11506.4,11506.4,11506.4,100],["2025-12-05",11506.4,11506.4,11046.15,11046.15,1500],["2025-12-08",11322.3,11322.3,11322.3,11322.3,0],["2025-12-09",9744.6,12992.81,9744.6,12250.36,6200],["2025-12-10",11693.53,11693.53,11693.53,11693.53,706100],["2025-12-11",11693.53,11693.53,11693.53,11693.53,5100],["2025-12-12",11693.53,11693.53,11693.53,11693.53,0],["2025-12-15",11693.53,11693.53,11693.53,11693.53,0],["2025-12-16",11693.53,11693.53,11693.53,11693.53,0],["2025-12-17",11693.53,11693.53,11693.53,11693.53,0],["2025-12-18",11693.53,11693.53,11693.53,11693.53,0],["2025-12-19",11693.53,11693.53,11693.53,11693.53,0],["2025-12-22",11693.53,11693.53,11693.53,11693.53,0],["2025-12-23",11693.53,11693.53,11693.53,11693.53,0],["2025-12-24",11693.53,11693.53,11693.53,11693.53,0],["2025-12-25",11693.53,11693.53,11693.53,11693.53,0],["2025-12-26",11693.53,11693.53,11693.53,11693.53,0],["2025-12-29",11693.53,11693.53,11693.53,11693.53,0],["2025-12-30",11693.53,11693.53,11693.53,11693.53,0],["2025-12-31",11600.72,11600.72,11600.72,11600.72,200],["2026-01-05",11600.72,11600.72,11600.72,11600.72,0],["2026-01-06",11600.72,11600.72,11600.72,11600.72,0],["2026-01-07",10115.83,10208.63,10115.83,10208.63,4000],["2026-01-08",10208.63,10208.63,10208.63,10208.63,0],["2026-01-09",11600.72,11600.72,11600.72,11600.72,100],["2026-01-12",11600.72,11600.72,11600.72,11600.72,0],["2026-01-13",10208.63,10208.63,10208.63,10208.63,2400],["2026-01-14",10208.63,10208.63,10208.63,10208.63,0],["2026-01-15",10208.63,10208.63,10208.63,10208.63,0],["2026-01-16",10208.63,10208.63,10208.63,10208.63,0],["2026-01-19",10208.63,10208.63,10208.63,10208.63,0],["2026-01-20",11600.72,11600.72,11600.72,11600.72,100],["2026-01-21",11600.72,11600.72,11600.72,11600.72,0],["2026-01-22",11600.72,11600.72,11600.72,11600.72,0],["2026-01-23",11600.72,12621.58,11600.72,12621.58,200],["2026-01-26",12157.55,12157.55,12157.55,12157.55,0],["2026-01-27",12157.55,12157.55,12157.55,12157.55,0],["2026-01-28",13828.06,13828.06,13828.06,13828.06,100],["2026-01-29",13828.06,13828.06,13828.06,13828.06,0],["2026-01-30",13828.06,13828.06,13828.06,13828.06,0],["2026-02-02",13828.06,13828.06,13828.06,13828.06,0],["2026-02-03",11786.33,11786.33,11786.33,11786.33,800],["2026-02-04",11786.33,11786.33,11786.33,11786.33,0],["2026-02-05",10672.66,10672.66,10672.66,10672.66,100],["2026-02-06",10487.05,10487.05,10394.24,10394.24,500],["2026-02-09",10394.24,10394.24,10394.24,10394.24,0],["2026-02-10",10394.24,10394.24,10394.24,10394.24,0],["2026-02-11",10394.24,10394.24,10394.24,10394.24,0],["2026-02-12",10394.24,10394.24,10394.24,10394.24,0],["2026-02-13",10394.24,10394.24,10394.24,10394.24,0],["2026-02-23",10394.24,10394.24,10394.24,10394.24,0],["2026-02-24",10394.24,10394.24,10394.24,10394.24,0],["2026-02-25",10394.24,10394.24,10394.24,10394.24,0],["2026-02-26",10394.24,10394.24,10394.24,10394.24,0],["2026-02-27",10394.24,10394.24,10394.24,10394.24,0],["2026-03-02",10394.24,10394.24,10394.24,10394.24,0],["2026-03-03",10394.24,10394.24,10394.24,10394.24,0],["2026-03-04",10394.24,10394.24,10394.24,10394.24,0],["2026-03-05",10394.24,10394.24,10394.24,10394.24,0],["2026-03-06",10394.24,10394.24,10394.24,10394.24,0],["2026-03-09",9744.6,9837.41,9002.16,9002.16,1800],["2026-03-10",9558.99,9558.99,9558.99,9558.99,0],["2026-03-11",9558.99,9558.99,9558.99,9558.99,0],["2026-03-12",9558.99,9558.99,9558.99,9558.99,0],["2026-03-13",9558.99,9744.6,9558.99,9744.6,400],["2026-03-16",10951.08,10951.08,10672.66,10672.66,1900],["2026-03-17",10765.47,10765.47,10765.47,10765.47,0],["2026-03-18",10208.63,10765.47,10208.63,10487.05,12100],["2026-03-19",10208.63,10208.63,10208.63,10208.63,0],["2026-03-20",10208.63,10208.63,10208.63,10208.63,0],["2026-03-23",10208.63,10208.63,10208.63,10208.63,200],["2026-03-24",10208.63,10208.63,10208.63,10208.63,300],["2026-03-25",11600.72,11600.72,11600.72,11600.72,100],["2026-03-26",11507.91,11507.91,11507.91,11507.91,500],["2026-03-27",11136.69,11136.69,11136.69,11136.69,200],["2026-03-30",11136.69,11136.69,11136.69,11136.69,100],["2026-03-31",11136.69,11136.69,11136.69,11136.69,0],["2026-04-01",11136.69,11136.69,11136.69,11136.69,0],["2026-04-02",11136.69,11136.69,11136.69,11136.69,0],["2026-04-03",11136.69,11136.69,11136.69,11136.69,0],["2026-04-06",11136.69,11136.69,11136.69,11136.69,100],["2026-04-07",11136.69,11600.72,11136.69,11415.11,5300],["2026-04-08",11600.72,11600.72,11507.91,11507.91,800],["2026-04-09",11600.72,11600.72,11600.72,11600.72,2800],["2026-04-10",11693.53,11693.53,11600.72,11600.72,3700],["2026-04-13",11693.53,11693.53,11693.53,11693.53,0],["2026-04-14",11693.53,11693.53,11693.53,11693.53,0],["2026-04-15",11693.53,11693.53,11693.53,11693.53,0],["2026-04-16",11693.53,11693.53,11693.53,11693.53,0],["2026-04-17",11786.33,11786.33,11786.33,11786.33,1500],["2026-04-20",11786.33,11786.33,11786.33,11786.33,0],["2026-04-21",12064.75,12064.75,12064.75,12064.75,200],["2026-04-22",12064.75,12064.75,12064.75,12064.75,0],["2026-04-23",11786.33,11786.33,11786.33,11786.33,400],["2026-04-24",11879.14,11879.14,11879.14,11879.14,400],["2026-04-28",11786.33,11786.33,11786.33,11786.33,4800],["2026-04-29",11786.33,11786.33,11786.33,11786.33,200],["2026-05-04",11786.33,11786.33,11786.33,11786.33,1500],["2026-05-05",11786.33,11786.33,11786.33,11786.33,0],["2026-05-06",11786.33,11786.33,11786.33,11786.33,2600],["2026-05-07",11786.33,11786.33,11786.33,11786.33,0],["2026-05-08",11786.33,11786.33,11786.33,11786.33,0],["2026-05-11",11786.33,11786.33,11786.33,11786.33,3400],["2026-05-12",11879.14,11879.14,11879.14,11879.14,2000],["2026-05-13",11786.33,11879.14,11786.33,11786.33,2400],["2026-05-14",11879.14,11879.14,11879.14,11879.14,3900],["2026-05-15",11879.14,11879.14,11879.14,11879.14,600],["2026-05-18",11971.94,11971.94,11879.14,11879.14,2500],["2026-05-19",11879.14,11879.14,11879.14,11879.14,1800],["2026-05-20",11879.14,11879.14,11879.14,11879.14,500],["2026-05-21",11786.33,11879.14,11786.33,11879.14,5500],["2026-05-22",11786.33,11786.33,11786.33,11786.33,0],["2026-05-25",11879.14,11879.14,11879.14,11879.14,14300],["2026-05-26",11879.14,11879.14,11879.14,11879.14,0],["2026-05-27",12064.75,12064.75,12064.75,12064.75,2000],["2026-05-28",12064.75,12528.78,12064.75,12528.78,700],["2026-05-29",12250.36,12250.36,12250.36,12250.36,800],["2026-06-01",13920.86,13920.86,12807.19,12807.19,2200],["2026-06-02",12800.0,12800.0,12600.0,12800.0,1500],["2026-06-03",10800.0,12500.0,10800.0,12500.0,2000],["2026-06-04",12400.0,12400.0,12400.0,12400.0,100],["2026-06-05",12400.0,12400.0,12400.0,12400.0,0],["2026-06-08",12500.0,12500.0,12500.0,12500.0,700],["2026-06-09",12300.0,12300.0,10700.0,11200.0,7000],["2026-06-10",12000.0,12100.0,12000.0,12100.0,200],["2026-06-11",12100.0,12100.0,12100.0,12100.0,0],["2026-06-12",11800.0,11800.0,11800.0,11800.0,100],["2026-06-15",11800.0,11800.0,11800.0,11800.0,1671200],["2026-06-16",11900.0,11900.0,11900.0,11900.0,330300],["2026-06-17",11900.0,11900.0,11900.0,11900.0,1200],["2026-06-18",11900.0,11900.0,11900.0,11900.0,0],["2026-06-19",11900.0,11900.0,11900.0,11900.0,0],["2026-06-22",11900.0,11900.0,11900.0,11900.0,0],["2026-06-23",12200.0,12200.0,12100.0,12100.0,1700],["2026-06-24",12100.0,12100.0,12100.0,12100.0,0],["2026-06-25",12100.0,12100.0,12100.0,12100.0,0],["2026-06-26",12900.0,12900.0,12900.0,12900.0,100],["2026-06-29",12900.0,12900.0,12900.0,12900.0,400],["2026-06-30",12900.0,12900.0,12900.0,12900.0,0],["2026-07-01",12900.0,12900.0,12900.0,12900.0,800000],["2026-07-02",12900.0,12900.0,12900.0,12900.0,0],["2026-07-03",12900.0,12900.0,12900.0,12900.0,0],["2026-07-06",12900.0,12900.0,12900.0,12900.0,0],["2026-07-07",12900.0,12900.0,12900.0,12900.0,0],["2026-07-08",12900.0,12900.0,12900.0,12900.0,700],["2026-07-09",12900.0,12900.0,12900.0,12900.0,0],["2026-07-10",13500.0,13500.0,13500.0,13500.0,100],["2026-07-13",13700.0,13700.0,13700.0,13700.0,1000],["2026-07-14",13700.0,13700.0,13700.0,13700.0,0],["2026-07-15",13700.0,13700.0,13700.0,13700.0,0],["2026-07-16",13700.0,13700.0,13700.0,13700.0,0],["2026-07-17",13700.0,13700.0,13700.0,13700.0,0],["2026-07-20",12300.0,13400.0,12300.0,13400.0,300],["2026-07-21",12900.0,13800.0,12900.0,13600.0,802300],["2026-07-22",13700.0,13700.0,13700.0,13700.0,0],["2026-07-23",14500.0,14500.0,13500.0,13500.0,1500],["2026-07-24",13300.0,13300.0,13300.0,13300.0,200],["2026-07-27",13300.0,13300.0,13300.0,13300.0,200],["2026-07-28",13300.0,13300.0,13300.0,13300.0,0],["2026-07-29",13500.0,13500.0,13500.0,13500.0,100],["2026-07-30",14000.0,14000.0,14000.0,14000.0,100],["2026-07-31",14100.0,14100.0,14000.0,14100.0,600],["2026-08-03",14100.0,14500.0,14000.0,14500.0,2000],["2026-08-04",14200.0,14200.0,14200.0,14200.0,0],["2026-08-05",14200.0,14200.0,14200.0,14200.0,0],["2026-08-06",14200.0,14200.0,14200.0,14200.0,0],["2026-08-07",14400.0,14400.0,12200.0,12200.0,4100],["2026-08-10",13600.0,13600.0,13600.0,13600.0,330000],["2026-08-11",13600.0,13600.0,13600.0,13600.0,0],["2026-08-12",13700.0,13700.0,13600.0,13600.0,200],["2026-08-13",13700.0,13700.0,13700.0,13700.0,0],["2026-08-14",13700.0,13700.0,13700.0,13700.0,0],["2026-08-17",13700.0,13700.0,13700.0,13700.0,0],["2026-08-18",13700.0,13700.0,13700.0,13700.0,0],["2026-08-19",13200.0,14500.0,13200.0,14500.0,200],["2026-08-20",13900.0,13900.0,13900.0,13900.0,0],["2026-08-21",13900.0,13900.0,13900.0,13900.0,0],["2026-08-24",13900.0,13900.0,13900.0,13900.0,0],["2026-08-25",13900.0,13900.0,13900.0,13900.0,0],["2026-08-26",13900.0,13900.0,13900.0,13900.0,0],["2026-08-27",13900.0,13900.0,13900.0,13900.0,0],["2026-08-28",13900.0,13900.0,13900.0,13900.0,500],["2026-09-03",13900.0,13900.0,13900.0,13900.0,0],["2026-09-04",13900.0,13900.0,13900.0,13900.0,0],["2026-09-07",13900.0,13900.0,13900.0,13900.0,0],["2026-09-08",13900.0,13900.0,13900.0,13900.0,100],["2026-09-09",13900.0,13900.0,13900.0,13900.0,500],["2026-09-10",13900.0,13900.0,13900.0,13900.0,100],["2026-09-11",13900.0,14000.0,13900.0,13900.0,1800],["2026-09-14",13900.0,13900.0,13800.0,13800.0,2400],["2026-09-15",13800.0,13800.0,13700.0,13700.0,2400],["2026-09-16",13700.0,13700.0,13700.0,13700.0,2200],["2026-09-17",13700.0,13700.0,13700.0,13700.0,1300],["2026-09-18",13700.0,13900.0,13600.0,13800.0,2200],["2026-09-21",13600.0,13600.0,13500.0,13500.0,800],["2026-09-22",13500.0,13500.0,13500.0,13500.0,0],["2026-09-23",13500.0,13500.0,13500.0,13500.0,0],["2026-09-24",13600.0,13600.0,13600.0,13600.0,100],["2026-09-25",13600.0,13600.0,13600.0,13600.0,0],["2026-09-28",13600.0,13600.0,13600.0,13600.0,0],["2026-09-29",13600.0,13600.0,13600.0,13600.0,0],["2026-09-30",13600.0,13600.0,13600.0,13600.0,0],["2026-10-01",13600.0,13600.0,13600.0,13600.0,0],["2026-10-02",13600.0,13600.0,13600.0,13600.0,0],["2026-10-05",13200.0,13400.0,13200.0,13400.0,200],["2026-10-06",13300.0,13300.0,13300.0,13300.0,0],["2026-10-07",13300.0,13300.0,13300.0,13300.0,0],["2026-10-08",13300.0,13300.0,13300.0,13300.0,300],["2026-10-09",13300.0,13300.0,13300.0,13300.0,0],["2026-10-12",13300.0,13500.0,13300.0,13500.0,1400]]}