{"sym":"TUG","index":false,"bars":[["2017-02-21",4820.58,4820.58,4820.58,4820.58,0],["2017-02-22",4820.58,4820.58,4820.58,4820.58,0],["2017-02-23",4017.15,4017.15,4017.15,4017.15,4500],["2017-02-24",4017.15,4017.15,4017.15,4017.15,0],["2017-02-27",4017.15,4017.15,4017.15,4017.15,6541],["2017-02-28",4017.15,4017.15,4017.15,4017.15,0],["2017-03-01",4017.15,4017.15,4017.15,4017.15,0],["2017-03-02",4240.32,4240.32,4240.32,4240.32,100],["2017-03-03",4240.32,4240.32,4240.32,4240.32,0],["2017-03-06",4240.32,4240.32,4240.32,4240.32,1700],["2017-03-07",4240.32,4240.32,4240.32,4240.32,0],["2017-03-08",4240.32,4240.32,4240.32,4240.32,0],["2017-03-09",4240.32,4240.32,4240.32,4240.32,1100],["2017-03-10",4240.32,4240.32,4240.32,4240.32,400],["2017-03-13",4374.23,4374.23,4374.23,4374.23,1000],["2017-03-14",4240.32,4374.23,4240.32,4374.23,5900],["2017-03-15",4240.32,4240.32,4240.32,4240.32,1400],["2017-03-16",4329.59,4374.23,4240.32,4240.32,3600],["2017-03-17",4374.23,4374.23,4374.23,4374.23,1000],["2017-03-20",4329.59,4374.23,4329.59,4374.23,9170],["2017-03-21",4374.23,4374.23,4374.23,4374.23,400],["2017-03-22",4374.23,4374.23,4374.23,4374.23,330],["2017-03-23",4374.23,4374.23,4374.23,4374.23,2400],["2017-03-24",4374.23,4374.23,4374.23,4374.23,1400],["2017-03-27",4374.23,4374.23,4374.23,4374.23,7700],["2017-03-28",4374.23,4374.23,4374.23,4374.23,0],["2017-03-29",4418.86,4463.5,4418.86,4463.5,1700],["2017-03-30",4418.86,4418.86,4418.86,4418.86,0],["2017-03-31",4508.13,4508.13,4508.13,4508.13,600],["2017-04-03",4508.13,4642.04,4508.13,4508.13,1500],["2017-04-04",4463.5,4597.4,4463.5,4597.4,4800],["2017-04-05",4463.5,4463.5,4463.5,4463.5,6400],["2017-04-07",4463.5,4463.5,4463.5,4463.5,0],["2017-04-10",4463.5,4463.5,4463.5,4463.5,0],["2017-04-11",4463.5,4463.5,4463.5,4463.5,1200],["2017-04-12",4374.23,4374.23,4374.23,4374.23,400],["2017-04-13",4374.23,4374.23,4374.23,4374.23,1000],["2017-04-14",4374.23,4374.23,4374.23,4374.23,0],["2017-04-17",4374.23,4374.23,4374.23,4374.23,1900],["2017-04-18",4374.23,4374.23,4374.23,4374.23,1400],["2017-04-19",4061.78,4061.78,4061.78,4061.78,600],["2017-04-20",4061.78,4061.78,4061.78,4061.78,2300],["2017-04-21",4061.78,4061.78,4061.78,4061.78,0],["2017-04-24",4061.78,4061.78,4061.78,4061.78,0],["2017-04-25",4463.5,4463.5,4463.5,4463.5,100],["2017-04-26",4463.5,4463.5,4463.5,4463.5,0],["2017-04-27",4463.5,4463.5,4463.5,4463.5,11],["2017-04-28",4463.5,4463.5,4463.5,4463.5,0],["2017-05-03",4463.5,4463.5,4463.5,4463.5,0],["2017-05-04",4463.5,4463.5,4463.5,4463.5,0],["2017-05-05",4463.5,4463.5,4463.5,4463.5,0],["2017-05-08",4463.5,4463.5,4463.5,4463.5,0],["2017-05-09",4463.5,4463.5,4463.5,4463.5,0],["2017-05-10",4284.96,4284.96,3793.97,4240.32,1900],["2017-05-11",4240.32,4240.32,4240.32,4240.32,100],["2017-05-12",4240.32,4240.32,4240.32,4240.32,1100],["2017-05-15",3660.07,3660.07,3615.43,3615.43,1600],["2017-05-16",3570.8,4106.42,3570.8,4106.42,2000],["2017-05-17",4106.42,4106.42,4106.42,4106.42,100],["2017-05-18",4017.15,4017.15,3660.07,3660.07,2100],["2017-05-19",4151.05,4151.05,4151.05,4151.05,100],["2017-05-22",3793.97,4284.96,3793.97,4284.96,600],["2017-05-23",3883.24,3883.24,3883.24,3883.24,0],["2017-05-24",3838.61,4151.05,3793.97,4151.05,3900],["2017-05-25",4240.32,4240.32,4240.32,4240.32,200],["2017-05-26",4240.32,4240.32,4240.32,4240.32,0],["2017-05-29",4240.32,4240.32,4240.32,4240.32,0],["2017-05-30",4240.32,4240.32,4240.32,4240.32,0],["2017-05-31",4240.32,4240.32,4240.32,4240.32,0],["2017-06-01",4240.32,4240.32,4240.32,4240.32,0],["2017-06-02",3704.7,3704.7,3704.7,3704.7,2000],["2017-06-05",3704.7,3704.7,3704.7,3704.7,0],["2017-06-06",3704.7,3704.7,3704.7,3704.7,0],["2017-06-07",3704.7,3704.7,3704.7,3704.7,0],["2017-06-08",4195.69,4195.69,4195.69,4195.69,100],["2017-06-09",4195.69,4195.69,4195.69,4195.69,0],["2017-06-12",4775.94,4775.94,3793.97,3793.97,1011],["2017-06-13",3972.51,3972.51,3972.51,3972.51,100],["2017-06-14",3972.51,3972.51,3972.51,3972.51,0],["2017-06-15",3972.51,3972.51,3972.51,3972.51,0],["2017-06-16",4106.42,4106.42,4106.42,4106.42,100],["2017-06-19",4106.42,4106.42,4106.42,4106.42,0],["2017-06-20",4597.4,4597.4,4597.4,4597.4,100],["2017-06-21",4597.4,4597.4,4597.4,4597.4,0],["2017-06-22",5177.66,5177.66,5177.66,5177.66,100],["2017-06-23",5177.66,5177.66,5177.66,5177.66,0],["2017-06-26",5177.66,5177.66,5177.66,5177.66,0],["2017-06-27",5177.66,5177.66,5177.66,5177.66,0],["2017-06-28",4418.86,4418.86,4418.86,4418.86,1100],["2017-06-29",4017.15,4017.15,3972.51,3972.51,3100],["2017-06-30",3972.51,3972.51,3972.51,3972.51,3000],["2017-07-03",3972.51,3972.51,3972.51,3972.51,0],["2017-07-04",3972.51,3972.51,3972.51,3972.51,0],["2017-07-05",4552.77,4552.77,4552.77,4552.77,200],["2017-07-06",4552.77,4552.77,4552.77,4552.77,0],["2017-07-07",4552.77,4552.77,4552.77,4552.77,11],["2017-07-10",4552.77,4552.77,4552.77,4552.77,0],["2017-07-11",4552.77,4552.77,4552.77,4552.77,0],["2017-07-12",4552.77,4552.77,4552.77,4552.77,0],["2017-07-13",4552.77,4552.77,4552.77,4552.77,0],["2017-07-14",4552.77,4552.77,4552.77,4552.77,0],["2017-07-17",4552.77,4552.77,4552.77,4552.77,0],["2017-07-18",4552.77,4552.77,4552.77,4552.77,0],["2017-07-19",4552.77,4552.77,4552.77,4552.77,0],["2017-07-20",4552.77,4552.77,4552.77,4552.77,0],["2017-07-21",4552.77,4552.77,4552.77,4552.77,0],["2017-07-24",4552.77,4552.77,4552.77,4552.77,0],["2017-07-25",4552.77,4552.77,4552.77,4552.77,0],["2017-07-26",4552.77,4552.77,4552.77,4552.77,0],["2017-07-27",4552.77,4552.77,4552.77,4552.77,0],["2017-07-28",4552.77,4552.77,4552.77,4552.77,0],["2017-07-31",3927.88,3927.88,3883.24,3883.24,2500],["2017-08-01",3927.88,3927.88,3927.88,3927.88,0],["2017-08-02",4508.13,4508.13,4508.13,4508.13,100],["2017-08-03",4017.15,4017.15,4017.15,4017.15,900],["2017-08-04",4017.15,4017.15,4017.15,4017.15,0],["2017-08-07",4017.15,4017.15,4017.15,4017.15,0],["2017-08-08",4017.15,4017.15,4017.15,4017.15,0],["2017-08-09",4463.5,4463.5,4463.5,4463.5,100],["2017-08-10",4463.5,4463.5,4463.5,4463.5,0],["2017-08-11",4463.5,4463.5,4463.5,4463.5,0],["2017-08-14",5133.02,5133.02,5133.02,5133.02,100],["2017-08-15",5133.02,5133.02,5133.02,5133.02,0],["2017-08-16",5133.02,5133.02,5133.02,5133.02,0],["2017-08-17",5133.02,5133.02,5133.02,5133.02,0],["2017-08-18",5133.02,5133.02,5133.02,5133.02,0],["2017-08-21",4644.16,4644.16,4644.16,4644.16,100],["2017-08-22",4644.16,4644.16,4644.16,4644.16,0],["2017-08-23",4644.16,4644.16,4644.16,4644.16,900],["2017-08-24",4644.16,4644.16,4644.16,4644.16,1800],["2017-08-25",4644.16,4644.16,4644.16,4644.16,0],["2017-08-28",4644.16,4644.16,4644.16,4644.16,0],["2017-08-29",4644.16,4644.16,4644.16,4644.16,0],["2017-08-30",4644.16,4644.16,4644.16,4644.16,300],["2017-08-31",4644.16,4644.16,4644.16,4644.16,0],["2017-09-01",4644.16,4644.16,4644.16,4644.16,0],["2017-09-05",4644.16,4644.16,4644.16,4644.16,0],["2017-09-06",4644.16,4644.16,4644.16,4644.16,0],["2017-09-07",4644.16,4644.16,4644.16,4644.16,0],["2017-09-08",4644.16,4644.16,4644.16,4644.16,0],["2017-09-11",4644.16,4644.16,4644.16,4644.16,0],["2017-09-12",4644.16,4644.16,4644.16,4644.16,0],["2017-09-13",4644.16,4644.16,4644.16,4644.16,0],["2017-09-14",4644.16,4644.16,4644.16,4644.16,0],["2017-09-15",4399.73,4399.73,4399.73,4399.73,1000],["2017-09-18",4399.73,4399.73,4399.73,4399.73,0],["2017-09-19",4155.3,4155.3,4155.3,4155.3,1400],["2017-09-20",4155.3,4155.3,4155.3,4155.3,0],["2017-09-21",4155.3,4155.3,4155.3,4155.3,0],["2017-09-22",4155.3,4155.3,4155.3,4155.3,0],["2017-09-25",4155.3,4155.3,4155.3,4155.3,0],["2017-09-26",3568.67,3617.56,3568.67,3617.56,1300],["2017-09-27",3568.67,3568.67,3568.67,3568.67,0],["2017-09-28",3079.81,3079.81,3079.81,3079.81,100],["2017-09-29",3519.79,3519.79,3519.79,3519.79,1200],["2017-10-02",3519.79,3519.79,3519.79,3519.79,0],["2017-10-03",3910.87,3910.87,3910.87,3910.87,100],["2017-10-04",3910.87,3910.87,3910.87,3910.87,0],["2017-10-05",3910.87,3910.87,3910.87,3910.87,0],["2017-10-06",3910.87,3910.87,3910.87,3910.87,0],["2017-10-09",3910.87,3910.87,3910.87,3910.87,0],["2017-10-10",3910.87,3910.87,3910.87,3910.87,0],["2017-10-11",3910.87,3910.87,3910.87,3910.87,0],["2017-10-12",3910.87,3910.87,3910.87,3910.87,1200],["2017-10-13",3470.9,3470.9,3470.9,3470.9,100],["2017-10-16",3470.9,3470.9,3470.9,3470.9,0],["2017-10-17",3959.76,3959.76,3959.76,3959.76,100],["2017-10-18",3959.76,3959.76,3959.76,3959.76,2400],["2017-10-19",3959.76,3959.76,3959.76,3959.76,0],["2017-10-20",3959.76,3959.76,3959.76,3959.76,0],["2017-10-23",3959.76,3959.76,3959.76,3959.76,0],["2017-10-24",3959.76,3959.76,3959.76,3959.76,0],["2017-10-25",3959.76,3959.76,3959.76,3959.76,0],["2017-10-26",3959.76,3959.76,3959.76,3959.76,0],["2017-10-27",3959.76,3959.76,3959.76,3959.76,0],["2017-10-30",3959.76,3959.76,3959.76,3959.76,0],["2017-10-31",3959.76,3959.76,3959.76,3959.76,0],["2017-11-01",3959.76,3959.76,3959.76,3959.76,0],["2017-11-02",3959.76,3959.76,3959.76,3959.76,1000],["2017-11-03",3959.76,3959.76,3959.76,3959.76,0],["2017-11-06",3959.76,3959.76,3959.76,3959.76,0],["2017-11-07",3959.76,3959.76,3959.76,3959.76,0],["2017-11-08",4057.53,4057.53,4057.53,4057.53,700],["2017-11-09",4057.53,4057.53,4057.53,4057.53,0],["2017-11-10",4057.53,4057.53,4057.53,4057.53,0],["2017-11-13",4057.53,4057.53,4057.53,4057.53,0],["2017-11-14",4057.53,4057.53,4057.53,4057.53,0],["2017-11-15",4057.53,4057.53,4057.53,4057.53,0],["2017-11-16",4057.53,4057.53,4057.53,4057.53,0],["2017-11-17",4057.53,4057.53,4057.53,4057.53,0],["2017-11-20",4057.53,4057.53,4057.53,4057.53,0],["2017-11-21",4057.53,4057.53,4057.53,4057.53,0],["2017-11-22",3959.76,3959.76,3959.76,3959.76,500],["2017-11-23",3959.76,3959.76,3959.76,3959.76,0],["2017-11-24",3959.76,3959.76,3959.76,3959.76,0],["2017-11-27",4057.53,4057.53,4057.53,4057.53,1500],["2017-11-28",4057.53,4057.53,4057.53,4057.53,0],["2017-11-29",4057.53,4057.53,4057.53,4057.53,0],["2017-11-30",4057.53,4057.53,4057.53,4057.53,0],["2017-12-01",4057.53,4057.53,4057.53,4057.53,0],["2017-12-04",4057.53,4057.53,4057.53,4057.53,0],["2017-12-05",4057.53,4057.53,4057.53,4057.53,0],["2017-12-06",4057.53,4057.53,4057.53,4057.53,0],["2017-12-07",4057.53,4057.53,4057.53,4057.53,0],["2017-12-08",4057.53,4057.53,4057.53,4057.53,0],["2017-12-11",4057.53,4057.53,4057.53,4057.53,0],["2017-12-12",3519.79,3519.79,3519.79,3519.79,100],["2017-12-13",3519.79,3519.79,3519.79,3519.79,0],["2017-12-14",3519.79,3519.79,3519.79,3519.79,0],["2017-12-15",3910.87,3910.87,3910.87,3910.87,1100],["2017-12-18",3910.87,3910.87,3910.87,3910.87,0],["2017-12-19",3910.87,3910.87,3910.87,3910.87,0],["2017-12-20",3910.87,3910.87,3910.87,3910.87,0],["2017-12-21",3910.87,3910.87,3910.87,3910.87,0],["2017-12-22",3910.87,3910.87,3910.87,3910.87,1700],["2017-12-25",3422.01,3422.01,3422.01,3422.01,100],["2017-12-26",3422.01,3422.01,3422.01,3422.01,0],["2017-12-27",3422.01,3422.01,3422.01,3422.01,0],["2017-12-28",3422.01,3422.01,3422.01,3422.01,0],["2017-12-29",3422.01,3422.01,3422.01,3422.01,0],["2018-01-02",3422.01,3422.01,3422.01,3422.01,0],["2018-01-03",3422.01,3422.01,3422.01,3422.01,0],["2018-01-04",3422.01,3422.01,3422.01,3422.01,0],["2018-01-05",3422.01,3422.01,3422.01,3422.01,0],["2018-01-08",3422.01,3422.01,3422.01,3422.01,0],["2018-01-09",3422.01,3422.01,3422.01,3422.01,0],["2018-01-10",3422.01,3422.01,3422.01,3422.01,0],["2018-01-11",3422.01,3422.01,3422.01,3422.01,0],["2018-01-12",3422.01,3422.01,3422.01,3422.01,0],["2018-01-15",3568.67,3910.87,3568.67,3910.87,1900],["2018-01-16",3861.99,3861.99,3861.99,3861.99,300],["2018-01-17",3861.99,3861.99,3861.99,3861.99,0],["2018-01-18",3861.99,3861.99,3861.99,3861.99,0],["2018-01-19",3861.99,3861.99,3861.99,3861.99,0],["2018-01-22",3422.01,3422.01,3422.01,3422.01,100],["2018-01-23",3422.01,3422.01,3422.01,3422.01,0],["2018-01-24",3422.01,3422.01,3422.01,3422.01,0],["2018-01-25",3422.01,3422.01,3422.01,3422.01,0],["2018-01-26",2933.15,2933.15,2933.15,2933.15,100],["2018-01-29",2933.15,2933.15,2933.15,2933.15,0],["2018-01-30",2933.15,2933.15,2933.15,2933.15,0],["2018-01-31",2933.15,2933.15,2933.15,2933.15,0],["2018-02-01",3373.13,3373.13,3373.13,3373.13,100],["2018-02-02",3373.13,3373.13,3373.13,3373.13,0],["2018-02-05",3373.13,3373.13,3373.13,3373.13,0],["2018-02-06",3373.13,3373.13,3373.13,3373.13,0],["2018-02-07",3373.13,3373.13,3373.13,3373.13,0],["2018-02-08",3764.22,3764.22,3177.58,3764.22,900],["2018-02-09",3079.81,3764.22,3079.81,3764.22,1200],["2018-02-12",3275.36,3666.44,3275.36,3666.44,200],["2018-02-13",3275.36,3275.36,2982.04,2982.04,200],["2018-02-21",2688.73,3568.67,2688.73,2786.5,1400],["2018-02-22",2737.61,3568.67,2737.61,3568.67,900],["2018-02-23",3764.22,3764.22,3764.22,3764.22,200],["2018-02-26",3275.36,3275.36,3275.36,3275.36,100],["2018-02-27",2884.27,3764.22,2884.27,3324.24,4400],["2018-02-28",2982.04,2982.04,2982.04,2982.04,100],["2018-03-01",3422.01,3422.01,3422.01,3422.01,100],["2018-03-02",2933.15,3422.01,2933.15,3422.01,600],["2018-03-05",3226.47,3226.47,3226.47,3226.47,0],["2018-03-06",2786.5,2786.5,2786.5,2786.5,100],["2018-03-07",2786.5,2786.5,2786.5,2786.5,0],["2018-03-08",2786.5,2786.5,2786.5,2786.5,0],["2018-03-09",2786.5,2786.5,2786.5,2786.5,0],["2018-03-12",2786.5,2786.5,2786.5,2786.5,0],["2018-03-13",2786.5,2786.5,2786.5,2786.5,0],["2018-03-14",2786.5,2786.5,2786.5,2786.5,0],["2018-03-15",2786.5,2786.5,2786.5,2786.5,0],["2018-03-16",2786.5,2786.5,2786.5,2786.5,0],["2018-03-19",2786.5,2786.5,2786.5,2786.5,0],["2018-03-20",3177.58,3177.58,3177.58,3177.58,100],["2018-03-21",2737.61,2737.61,2737.61,2737.61,100],["2018-03-22",2737.61,2737.61,2737.61,2737.61,0],["2018-03-23",2737.61,2737.61,2737.61,2737.61,0],["2018-03-26",2737.61,2737.61,2737.61,2737.61,0],["2018-03-27",2737.61,2737.61,2737.61,2737.61,0],["2018-03-28",2737.61,2737.61,2737.61,2737.61,0],["2018-03-29",2737.61,2737.61,2737.61,2737.61,0],["2018-03-30",2737.61,2737.61,2737.61,2737.61,0],["2018-04-02",2737.61,2737.61,2737.61,2737.61,0],["2018-04-03",2737.61,2737.61,2737.61,2737.61,0],["2018-04-04",2737.61,2737.61,2737.61,2737.61,0],["2018-04-05",2737.61,2737.61,2737.61,2737.61,0],["2018-04-06",2737.61,2737.61,2737.61,2737.61,0],["2018-04-09",2737.61,2737.61,2737.61,2737.61,0],["2018-04-10",2395.41,2395.41,2395.41,2395.41,100],["2018-04-11",2395.41,2395.41,2395.41,2395.41,0],["2018-04-12",2395.41,2395.41,2395.41,2395.41,0],["2018-04-13",2395.41,2395.41,2395.41,2395.41,0],["2018-04-16",2395.41,2395.41,2395.41,2395.41,0],["2018-04-17",2395.41,2395.41,2395.41,2395.41,0],["2018-04-18",2737.61,2737.61,2737.61,2737.61,100],["2018-04-19",3128.7,3128.7,3128.7,3128.7,100],["2018-04-20",3568.67,3568.67,3568.67,3568.67,100],["2018-04-23",3079.81,3079.81,3079.81,3079.81,100],["2018-04-24",3519.79,3519.79,2639.84,2639.84,200],["2018-04-26",3519.79,3519.79,2688.73,3519.79,600],["2018-04-27",3373.13,3373.13,3373.13,3373.13,0],["2018-05-02",3373.13,3373.13,3373.13,3373.13,0],["2018-05-03",3373.13,3373.13,3373.13,3373.13,0],["2018-05-04",3373.13,3373.13,3373.13,3373.13,0],["2018-05-07",3422.01,3422.01,3422.01,3422.01,2000],["2018-05-08",3519.79,3519.79,3519.79,3519.79,300],["2018-05-09",3519.79,3519.79,3519.79,3519.79,0],["2018-05-10",3030.93,3422.01,3030.93,3030.93,400],["2018-05-11",3226.47,3226.47,3226.47,3226.47,0],["2018-05-14",2786.5,3422.01,2786.5,2786.5,700],["2018-05-15",3422.01,3422.01,3422.01,3422.01,100],["2018-05-16",3422.01,3422.01,3422.01,3422.01,0],["2018-05-17",2933.15,2933.15,2933.15,2933.15,100],["2018-05-18",3373.13,3373.13,3373.13,3373.13,100],["2018-05-21",3373.13,3373.13,3373.13,3373.13,0],["2018-05-22",3373.13,3373.13,3373.13,3373.13,0],["2018-05-23",3373.13,3373.13,3373.13,3373.13,0],["2018-05-24",3373.13,3373.13,3373.13,3373.13,0],["2018-05-25",3373.13,3373.13,3373.13,3373.13,0],["2018-05-28",3373.13,3373.13,3373.13,3373.13,0],["2018-05-29",3373.13,3373.13,3373.13,3373.13,0],["2018-05-30",2884.27,2884.27,2884.27,2884.27,100],["2018-05-31",2493.18,2493.18,2493.18,2493.18,100],["2018-06-01",2493.18,2493.18,2493.18,2493.18,0],["2018-06-04",2493.18,2493.18,2493.18,2493.18,0],["2018-06-05",2493.18,2493.18,2493.18,2493.18,0],["2018-06-06",2493.18,2493.18,2493.18,2493.18,0],["2018-06-07",2493.18,2493.18,2493.18,2493.18,0],["2018-06-08",2493.18,2493.18,2493.18,2493.18,0],["2018-06-11",2493.18,2493.18,2493.18,2493.18,0],["2018-06-12",2493.18,2493.18,2493.18,2493.18,0],["2018-06-13",2493.18,2493.18,2493.18,2493.18,0],["2018-06-14",2493.18,2493.18,2493.18,2493.18,0],["2018-06-15",2493.18,2493.18,2493.18,2493.18,0],["2018-06-18",2493.18,2493.18,2493.18,2493.18,0],["2018-06-19",2493.18,2493.18,2493.18,2493.18,0],["2018-06-20",2150.98,2150.98,2150.98,2150.98,100],["2018-06-21",2150.98,2150.98,2150.98,2150.98,0],["2018-06-22",2150.98,2150.98,2150.98,2150.98,0],["2018-06-25",2053.21,2053.21,2053.21,2053.21,100],["2018-06-26",2053.21,2053.21,2053.21,2053.21,0],["2018-06-27",2053.21,2053.21,2053.21,2053.21,0],["2018-06-28",2053.21,2053.21,2053.21,2053.21,0],["2018-06-29",2053.21,2053.21,2053.21,2053.21,0],["2018-07-02",2053.21,2053.21,2053.21,2053.21,0],["2018-07-03",2053.21,2053.21,2053.21,2053.21,0],["2018-07-04",2053.21,2053.21,2053.21,2053.21,0],["2018-07-05",2053.21,2053.21,2053.21,2053.21,0],["2018-07-06",2053.21,2053.21,2053.21,2053.21,0],["2018-07-09",2053.21,2053.21,2053.21,2053.21,0],["2018-07-10",2053.21,2053.21,2053.21,2053.21,0],["2018-07-11",2053.21,2053.21,2053.21,2053.21,0],["2018-07-12",2053.21,2053.21,2053.21,2053.21,0],["2018-07-13",2053.21,2053.21,2053.21,2053.21,0],["2018-07-16",2053.21,2053.21,2053.21,2053.21,0],["2018-07-17",2053.21,2053.21,2053.21,2053.21,0],["2018-07-18",2053.21,2053.21,2053.21,2053.21,0],["2018-07-19",2053.21,2053.21,2053.21,2053.21,0],["2018-07-20",2053.21,2053.21,2053.21,2053.21,0],["2018-07-23",2053.21,2053.21,2053.21,2053.21,0],["2018-07-24",2053.21,2053.21,2053.21,2053.21,0],["2018-07-25",2053.21,2053.21,2053.21,2053.21,0],["2018-07-26",2053.21,2053.21,2053.21,2053.21,0],["2018-07-27",2053.21,2053.21,2053.21,2053.21,0],["2018-07-30",2053.21,2053.21,2053.21,2053.21,0],["2018-07-31",2053.21,2053.21,2053.21,2053.21,0],["2018-08-01",2835.38,2835.38,2835.38,2835.38,100],["2018-08-02",3226.47,3226.47,3226.47,3226.47,100],["2018-08-03",3373.13,3373.13,3373.13,3373.13,200],["2018-08-06",3373.13,3373.13,3373.13,3373.13,0],["2018-08-07",3373.13,3373.13,3373.13,3373.13,0],["2018-08-08",3861.99,3861.99,2884.27,3373.13,400],["2018-08-09",2884.27,3373.13,2884.27,3373.13,200],["2018-08-10",3422.01,3568.67,3422.01,3568.67,600],["2018-08-13",3519.79,3519.79,3519.79,3519.79,0],["2018-08-14",3373.13,3519.79,3373.13,3519.79,500],["2018-08-15",3470.9,3470.9,3470.9,3470.9,0],["2018-08-16",3470.9,3470.9,3470.9,3470.9,0],["2018-08-17",3470.9,3470.9,3470.9,3470.9,0],["2018-08-20",3470.9,3470.9,3470.9,3470.9,0],["2018-08-21",3470.9,3470.9,3470.9,3470.9,0],["2018-08-22",3373.13,3519.79,3373.13,3373.13,300],["2018-08-23",3422.01,3422.01,3422.01,3422.01,0],["2018-08-24",3422.01,3422.01,3422.01,3422.01,0],["2018-08-27",2933.15,2933.15,2933.15,2933.15,100],["2018-08-28",2933.15,2933.15,2933.15,2933.15,0],["2018-08-29",2933.15,2933.15,2933.15,2933.15,0],["2018-08-30",2493.18,3373.13,2493.18,3373.13,200],["2018-08-31",2493.18,3373.13,2493.18,3373.13,300],["2018-09-04",3519.79,3519.79,3519.79,3519.79,100],["2018-09-05",3519.79,3519.79,3519.79,3519.79,0],["2018-09-06",3519.79,3519.79,3519.79,3519.79,0],["2018-09-07",3373.13,3519.79,3373.13,3373.13,1400],["2018-09-10",3519.79,3519.79,3519.79,3519.79,100],["2018-09-11",3519.79,3519.79,3519.79,3519.79,0],["2018-09-12",3519.79,3519.79,3519.79,3519.79,0],["2018-09-13",3373.13,3373.13,3373.13,3373.13,100],["2018-09-14",3373.13,3373.13,3373.13,3373.13,0],["2018-09-17",3373.13,3373.13,3373.13,3373.13,0],["2018-09-18",3373.13,3373.13,3373.13,3373.13,0],["2018-09-19",3568.67,3568.67,3568.67,3568.67,600],["2018-09-20",3079.81,3079.81,3079.81,3079.81,100],["2018-09-21",2639.84,3470.9,2639.84,3470.9,200],["2018-09-24",3470.9,3470.9,3470.9,3470.9,200],["2018-09-25",3470.9,3470.9,3470.9,3470.9,0],["2018-09-26",2982.04,3959.76,2982.04,3079.81,1200],["2018-09-27",3422.01,3422.01,3422.01,3422.01,0],["2018-09-28",3422.01,3422.01,3422.01,3422.01,0],["2018-10-01",3422.01,3422.01,3422.01,3422.01,0],["2018-10-02",3422.01,3422.01,3422.01,3422.01,0],["2018-10-03",3422.01,3422.01,3422.01,3422.01,0],["2018-10-04",3422.01,3422.01,3422.01,3422.01,0],["2018-10-05",3422.01,3422.01,3422.01,3422.01,0],["2018-10-08",3519.79,3519.79,3519.79,3519.79,200],["2018-10-09",3519.79,3519.79,3519.79,3519.79,0],["2018-10-10",3519.79,3519.79,3519.79,3519.79,0],["2018-10-11",3519.79,3519.79,3519.79,3519.79,0],["2018-10-12",3519.79,3519.79,3519.79,3519.79,0],["2018-10-15",3519.79,3519.79,3519.79,3519.79,0],["2018-10-16",3030.93,3030.93,3030.93,3030.93,100],["2018-10-17",2590.95,3470.9,2590.95,2590.95,300],["2018-10-18",2884.27,2884.27,2884.27,2884.27,0],["2018-10-19",3275.36,3275.36,3275.36,3275.36,100],["2018-10-22",3275.36,3275.36,3275.36,3275.36,0],["2018-10-23",3275.36,3275.36,3275.36,3275.36,0],["2018-10-24",3275.36,3275.36,3275.36,3275.36,0],["2018-10-25",3275.36,3275.36,3275.36,3275.36,0],["2018-10-26",3275.36,3275.36,3275.36,3275.36,0],["2018-10-29",3519.79,3519.79,2982.04,2982.04,1500],["2018-10-30",3470.9,3470.9,3470.9,3470.9,0],["2018-10-31",3373.13,3470.9,3373.13,3373.13,700],["2018-11-01",3373.13,3470.9,3373.13,3373.13,400],["2018-11-02",3422.01,3422.01,3422.01,3422.01,0],["2018-11-05",3373.13,3373.13,3373.13,3373.13,100],["2018-11-06",3373.13,3373.13,3373.13,3373.13,0],["2018-11-07",3373.13,3373.13,3373.13,3373.13,0],["2018-11-08",3470.9,3470.9,3470.9,3470.9,200],["2018-11-09",3470.9,3470.9,3470.9,3470.9,0],["2018-11-12",3373.13,3373.13,3373.13,3373.13,100],["2018-11-13",3324.24,3324.24,3324.24,3324.24,100],["2018-11-14",3226.47,3470.9,3226.47,3226.47,600],["2018-11-15",3470.9,3470.9,3470.9,3470.9,200],["2018-11-16",3666.44,3959.76,3666.44,3959.76,14700],["2018-11-19",3519.79,3715.33,3519.79,3715.33,500],["2018-11-20",3715.33,3715.33,3715.33,3715.33,100],["2018-11-21",3764.22,3764.22,3764.22,3764.22,200],["2018-11-22",3959.76,4301.96,3959.76,4301.96,7100],["2018-11-23",4399.73,4497.5,4399.73,4497.5,1900],["2018-11-26",4497.5,4546.39,4497.5,4546.39,800],["2018-11-27",4497.5,4497.5,4497.5,4497.5,100],["2018-11-28",4497.5,4497.5,4497.5,4497.5,0],["2018-11-29",4497.5,4497.5,4497.5,4497.5,0],["2018-11-30",4497.5,4497.5,4497.5,4497.5,0],["2018-12-03",4497.5,4497.5,4497.5,4497.5,0],["2018-12-04",4497.5,4497.5,4497.5,4497.5,0],["2018-12-05",4497.5,4497.5,4497.5,4497.5,0],["2018-12-06",3894.18,4771.74,3894.18,4771.74,200],["2018-12-07",4332.96,4332.96,4332.96,4332.96,0],["2018-12-10",4332.96,4332.96,4332.96,4332.96,0],["2018-12-11",3729.64,4607.2,3729.64,4607.2,200],["2018-12-12",4168.42,4168.42,4168.42,4168.42,0],["2018-12-13",3565.09,3565.09,3565.09,3565.09,100],["2018-12-14",4058.72,4058.72,4058.72,4058.72,200],["2018-12-17",4058.72,4058.72,4058.72,4058.72,0],["2018-12-18",4058.72,4058.72,4058.72,4058.72,0],["2018-12-19",4058.72,4058.72,4058.72,4058.72,0],["2018-12-20",4058.72,4058.72,4058.72,4058.72,0],["2018-12-21",4058.72,4058.72,4058.72,4058.72,0],["2018-12-24",4058.72,4058.72,4058.72,4058.72,0],["2018-12-25",4058.72,4058.72,4058.72,4058.72,0],["2018-12-26",4058.72,4058.72,4058.72,4058.72,0],["2018-12-27",3839.33,4387.81,3839.33,4387.81,800],["2018-12-28",4113.57,4113.57,4113.57,4113.57,0],["2019-01-02",3839.33,3839.33,3839.33,3839.33,100],["2019-01-03",3839.33,3839.33,3839.33,3839.33,0],["2019-01-04",3839.33,3839.33,3839.33,3839.33,600],["2019-01-07",3839.33,3839.33,3839.33,3839.33,0],["2019-01-08",3839.33,3839.33,3839.33,3839.33,0],["2019-01-09",3839.33,3839.33,3839.33,3839.33,0],["2019-01-10",3290.86,3290.86,3290.86,3290.86,100],["2019-01-11",3290.86,3290.86,3290.86,3290.86,0],["2019-01-14",3290.86,3290.86,3290.86,3290.86,0],["2019-01-15",3784.49,3784.49,3784.49,3784.49,100],["2019-01-16",3839.33,3839.33,3839.33,3839.33,400],["2019-01-17",3839.33,3839.33,3839.33,3839.33,0],["2019-01-18",3839.33,3839.33,3839.33,3839.33,0],["2019-01-21",3839.33,3839.33,3839.33,3839.33,0],["2019-01-22",3674.79,3674.79,3619.94,3619.94,500],["2019-01-23",3619.94,3619.94,3619.94,3619.94,0],["2019-01-24",3619.94,3619.94,3619.94,3619.94,0],["2019-01-25",3619.94,3619.94,3619.94,3619.94,0],["2019-01-28",3619.94,3619.94,3619.94,3619.94,0],["2019-01-29",3619.94,3619.94,3619.94,3619.94,0],["2019-01-30",3619.94,3619.94,3619.94,3619.94,800],["2019-01-31",3619.94,3619.94,3619.94,3619.94,0],["2019-02-01",3619.94,3619.94,3619.94,3619.94,0],["2019-02-11",3619.94,3619.94,3619.94,3619.94,0],["2019-02-12",3619.94,3619.94,3619.94,3619.94,0],["2019-02-13",3619.94,3619.94,3619.94,3619.94,2700],["2019-02-14",3619.94,3619.94,3619.94,3619.94,0],["2019-02-15",3619.94,3619.94,3619.94,3619.94,0],["2019-02-18",3619.94,3619.94,3619.94,3619.94,0],["2019-02-19",3619.94,3619.94,3619.94,3619.94,0],["2019-02-20",3619.94,3619.94,3619.94,3619.94,0],["2019-02-21",3619.94,3619.94,3619.94,3619.94,0],["2019-02-22",3619.94,3619.94,3619.94,3619.94,0],["2019-02-25",3126.31,3126.31,3126.31,3126.31,100],["2019-02-26",3126.31,3126.31,3126.31,3126.31,0],["2019-02-27",3126.31,3126.31,3126.31,3126.31,0],["2019-02-28",3126.31,3126.31,3126.31,3126.31,0],["2019-03-01",3126.31,3126.31,3126.31,3126.31,0],["2019-03-04",3126.31,3126.31,3126.31,3126.31,0],["2019-03-05",3565.09,3565.09,3565.09,3565.09,100],["2019-03-06",3565.09,3565.09,3565.09,3565.09,0],["2019-03-07",3565.09,3565.09,3565.09,3565.09,0],["2019-03-08",3565.09,3565.09,3565.09,3565.09,0],["2019-03-11",3565.09,3565.09,3565.09,3565.09,0],["2019-03-12",3565.09,3565.09,3565.09,3565.09,0],["2019-03-13",3565.09,3565.09,3565.09,3565.09,0],["2019-03-14",3565.09,3565.09,3565.09,3565.09,0],["2019-03-15",3565.09,3565.09,3565.09,3565.09,0],["2019-03-18",3565.09,3565.09,3565.09,3565.09,0],["2019-03-19",3565.09,3565.09,3565.09,3565.09,0],["2019-03-20",3565.09,3565.09,3565.09,3565.09,0],["2019-03-21",3565.09,3565.09,3565.09,3565.09,0],["2019-03-22",3565.09,3565.09,3565.09,3565.09,0],["2019-03-25",3565.09,3565.09,3565.09,3565.09,0],["2019-03-26",3565.09,3565.09,3565.09,3565.09,0],["2019-03-27",3565.09,3565.09,3565.09,3565.09,0],["2019-03-28",3674.79,4003.88,3674.79,4003.88,1600],["2019-03-29",3949.03,3949.03,3949.03,3949.03,0],["2019-04-01",3949.03,3949.03,3949.03,3949.03,0],["2019-04-02",3674.79,3674.79,3674.79,3674.79,100],["2019-04-03",3674.79,3674.79,3674.79,3674.79,0],["2019-04-04",3674.79,3674.79,3674.79,3674.79,0],["2019-04-05",4058.72,4058.72,3949.03,3949.03,3400],["2019-04-08",3949.03,3949.03,3949.03,3949.03,0],["2019-04-09",3949.03,3949.03,3949.03,3949.03,0],["2019-04-10",4058.72,4058.72,4058.72,4058.72,400],["2019-04-11",4058.72,4058.72,4058.72,4058.72,0],["2019-04-12",3894.18,3894.18,3894.18,3894.18,100],["2019-04-16",3894.18,3894.18,3894.18,3894.18,0],["2019-04-17",3894.18,3894.18,3894.18,3894.18,0],["2019-04-18",3894.18,3894.18,3894.18,3894.18,0],["2019-04-19",4168.42,4168.42,4168.42,4168.42,500],["2019-04-22",4168.42,4168.42,4168.42,4168.42,0],["2019-04-23",4771.74,4771.74,4771.74,4771.74,100],["2019-04-24",4771.74,4771.74,4771.74,4771.74,0],["2019-04-25",4771.74,4771.74,4771.74,4771.74,0],["2019-04-26",4771.74,4771.74,4771.74,4771.74,0],["2019-05-02",4771.74,4771.74,4771.74,4771.74,0],["2019-05-03",4771.74,4771.74,4771.74,4771.74,0],["2019-05-06",4771.74,4771.74,4771.74,4771.74,0],["2019-05-07",4058.72,4058.72,4058.72,4058.72,100],["2019-05-08",4058.72,4058.72,4058.72,4058.72,0],["2019-05-09",3784.49,3784.49,3784.49,3784.49,100],["2019-05-10",3784.49,3784.49,3784.49,3784.49,0],["2019-05-13",3784.49,3784.49,3784.49,3784.49,0],["2019-05-14",3784.49,3784.49,3784.49,3784.49,0],["2019-05-15",3784.49,3784.49,3784.49,3784.49,0],["2019-05-16",3784.49,3784.49,3784.49,3784.49,0],["2019-05-17",3784.49,3784.49,3784.49,3784.49,0],["2019-05-20",3784.49,3784.49,3784.49,3784.49,0],["2019-05-21",3784.49,3784.49,3784.49,3784.49,0],["2019-05-22",3784.49,3784.49,3784.49,3784.49,0],["2019-05-23",4278.11,4278.11,4278.11,4278.11,100],["2019-05-24",4278.11,4278.11,4278.11,4278.11,600],["2019-05-27",4278.11,4278.11,4278.11,4278.11,400],["2019-05-28",3949.03,3949.03,3949.03,3949.03,100],["2019-05-29",3949.03,3949.03,3949.03,3949.03,0],["2019-05-30",4497.5,4497.5,4497.5,4497.5,100],["2019-05-31",4497.5,4497.5,4497.5,4497.5,0],["2019-06-03",5155.68,5155.68,5155.68,5155.68,100],["2019-06-04",4387.81,4387.81,4387.81,4387.81,500],["2019-06-05",4387.81,4387.81,4387.81,4387.81,0],["2019-06-06",4387.81,4387.81,4387.81,4387.81,0],["2019-06-07",4387.81,4387.81,4387.81,4387.81,0],["2019-06-10",4387.81,4387.81,4387.81,4387.81,0],["2019-06-11",4387.81,4387.81,4387.81,4387.81,0],["2019-06-12",4387.81,4387.81,4387.81,4387.81,0],["2019-06-13",4387.81,4387.81,4387.81,4387.81,0],["2019-06-14",4387.81,4387.81,4387.81,4387.81,0],["2019-06-17",4387.81,4387.81,4387.81,4387.81,0],["2019-06-18",4387.81,4387.81,4387.81,4387.81,0],["2019-06-19",4387.81,4387.81,4387.81,4387.81,0],["2019-06-20",4168.42,4168.42,3729.64,3729.64,2400],["2019-06-21",4168.42,4168.42,4168.42,4168.42,500],["2019-06-24",4168.42,4168.42,4168.42,4168.42,0],["2019-06-25",4168.42,4168.42,4168.42,4168.42,300],["2019-06-26",4168.42,4168.42,4168.42,4168.42,0],["2019-06-27",4168.42,4168.42,4168.42,4168.42,100],["2019-06-28",4168.42,4168.42,4168.42,4168.42,0],["2019-07-01",4168.42,4168.42,4168.42,4168.42,0],["2019-07-02",4607.2,4607.2,4607.2,4607.2,100],["2019-07-03",4168.42,4168.42,4168.42,4168.42,3400],["2019-07-04",4168.42,4168.42,4168.42,4168.42,0],["2019-07-05",4607.2,4607.2,4607.2,4607.2,100],["2019-07-08",4607.2,4607.2,4607.2,4607.2,0],["2019-07-09",4607.2,4607.2,4607.2,4607.2,0],["2019-07-10",4003.88,4003.88,4003.88,4003.88,1000],["2019-07-11",4003.88,4003.88,4003.88,4003.88,0],["2019-07-12",4003.88,4003.88,4003.88,4003.88,0],["2019-07-15",4003.88,4003.88,4003.88,4003.88,0],["2019-07-16",4003.88,4003.88,4003.88,4003.88,0],["2019-07-17",4003.88,4003.88,4003.88,4003.88,0],["2019-07-18",4003.88,4003.88,4003.88,4003.88,0],["2019-07-19",4003.88,4003.88,4003.88,4003.88,0],["2019-07-22",4003.88,4003.88,4003.88,4003.88,0],["2019-07-23",4003.88,4003.88,4003.88,4003.88,0],["2019-07-24",4003.88,4003.88,4003.88,4003.88,0],["2019-07-25",4003.88,4003.88,4003.88,4003.88,0],["2019-07-26",4113.57,4113.57,4113.57,4113.57,100],["2019-07-29",4497.5,4497.5,4497.5,4497.5,100],["2019-07-30",4497.5,4497.5,4497.5,4497.5,0],["2019-07-31",4881.44,4881.44,4881.44,4881.44,100],["2019-08-01",4881.44,4881.44,4881.44,4881.44,0],["2019-08-02",5429.91,5429.91,5429.91,5429.91,100],["2019-08-05",5429.91,5429.91,5429.91,5429.91,0],["2019-08-06",5429.91,5429.91,5429.91,5429.91,0],["2019-08-07",5429.91,5429.91,5429.91,5429.91,0],["2019-08-08",4662.05,4662.05,4662.05,4662.05,400],["2019-08-09",4662.05,4662.05,4662.05,4662.05,0],["2019-08-12",4662.05,4662.05,4662.05,4662.05,0],["2019-08-13",4168.42,4278.11,4168.42,4278.11,600],["2019-08-14",4278.11,4278.11,4278.11,4278.11,0],["2019-08-15",4278.11,4278.11,4278.11,4278.11,0],["2019-08-16",4278.11,4278.11,4278.11,4278.11,0],["2019-08-19",4552.35,4552.35,4552.35,4552.35,100],["2019-08-20",4552.35,4552.35,4552.35,4552.35,0],["2019-08-21",4552.35,4552.35,4552.35,4552.35,0],["2019-08-22",4552.35,4552.35,4552.35,4552.35,100],["2019-08-23",4552.35,4552.35,4552.35,4552.35,2800],["2019-08-26",4552.35,4552.35,4552.35,4552.35,0],["2019-08-27",4552.35,4552.35,4552.35,4552.35,0],["2019-08-28",4552.35,4552.35,4552.35,4552.35,100],["2019-08-29",5210.52,5210.52,5210.52,5210.52,100],["2019-08-30",5978.39,5978.39,4442.66,4442.66,600],["2019-09-03",4662.05,4662.05,4662.05,4662.05,100],["2019-09-04",4662.05,4662.05,4662.05,4662.05,0],["2019-09-05",4662.05,4662.05,4662.05,4662.05,0],["2019-09-06",4278.11,4387.81,4278.11,4387.81,1000],["2019-09-09",4387.81,4387.81,4387.81,4387.81,0],["2019-09-10",4387.81,4387.81,4387.81,4387.81,0],["2019-09-11",4387.81,4387.81,4387.81,4387.81,0],["2019-09-12",4387.81,4387.81,4387.81,4387.81,0],["2019-09-13",4387.81,4387.81,4387.81,4387.81,0],["2019-09-16",4387.81,4387.81,4387.81,4387.81,0],["2019-09-17",4387.81,4387.81,4387.81,4387.81,0],["2019-09-18",4387.81,4387.81,4387.81,4387.81,0],["2019-09-19",4387.81,4387.81,4387.81,4387.81,0],["2019-09-20",4387.81,4387.81,4387.81,4387.81,0],["2019-09-23",4387.81,4387.81,4387.81,4387.81,0],["2019-09-24",4387.81,4387.81,4387.81,4387.81,0],["2019-09-25",4387.81,4387.81,4387.81,4387.81,0],["2019-09-26",4387.81,4387.81,4387.81,4387.81,0],["2019-09-27",4387.81,4387.81,4387.81,4387.81,0],["2019-09-30",4387.81,4387.81,4387.81,4387.81,0],["2019-10-01",4387.81,4387.81,4387.81,4387.81,0],["2019-10-02",4387.81,4387.81,4387.81,4387.81,0],["2019-10-03",4387.81,4387.81,4387.81,4387.81,0],["2019-10-04",4387.81,4387.81,4387.81,4387.81,0],["2019-10-07",4387.81,4387.81,4387.81,4387.81,0],["2019-10-08",4387.81,4387.81,4387.81,4387.81,0],["2019-10-09",4387.81,4387.81,4387.81,4387.81,0],["2019-10-10",4387.81,4387.81,4387.81,4387.81,0],["2019-10-11",4387.81,4387.81,4387.81,4387.81,0],["2019-10-14",4387.81,4387.81,4387.81,4387.81,0],["2019-10-15",4387.81,4387.81,4387.81,4387.81,0],["2019-10-16",4387.81,4387.81,4387.81,4387.81,0],["2019-10-17",4387.81,4387.81,4387.81,4387.81,0],["2019-10-18",4387.81,4387.81,4387.81,4387.81,0],["2019-10-21",4387.81,4387.81,4387.81,4387.81,0],["2019-10-22",4387.81,4387.81,4387.81,4387.81,0],["2019-10-23",4387.81,4387.81,4387.81,4387.81,0],["2019-10-24",4387.81,4387.81,4387.81,4387.81,0],["2019-10-25",5429.91,5429.91,5429.91,5429.91,100],["2019-10-28",6197.78,6197.78,6197.78,6197.78,100],["2019-10-29",5320.22,5320.22,5320.22,5320.22,100],["2019-10-30",5320.22,5320.22,5320.22,5320.22,0],["2019-10-31",5320.22,5320.22,5320.22,5320.22,0],["2019-11-01",5320.22,5320.22,5320.22,5320.22,0],["2019-11-04",5320.22,5320.22,5320.22,5320.22,0],["2019-11-05",5320.22,5320.22,5320.22,5320.22,0],["2019-11-06",4936.28,4936.28,4936.28,4936.28,100],["2019-11-07",4936.28,4936.28,4936.28,4936.28,0],["2019-11-08",4936.28,4936.28,4936.28,4936.28,0],["2019-11-11",4936.28,4936.28,4936.28,4936.28,0],["2019-11-12",4936.28,4936.28,4936.28,4936.28,0],["2019-11-13",5594.46,5594.46,5594.46,5594.46,100],["2019-11-14",5594.46,5594.46,5594.46,5594.46,0],["2019-11-15",5594.46,5594.46,5594.46,5594.46,0],["2019-11-18",5594.46,5594.46,5594.46,5594.46,0],["2019-11-19",5594.46,5594.46,5594.46,5594.46,0],["2019-11-20",5594.46,5594.46,5594.46,5594.46,0],["2019-11-21",5594.46,5594.46,5594.46,5594.46,0],["2019-11-22",5594.46,5594.46,5594.46,5594.46,0],["2019-11-25",6362.32,6362.32,6362.32,6362.32,100],["2019-11-26",5429.91,5429.91,5429.91,5429.91,100],["2019-11-27",4936.28,4936.28,4936.28,4936.28,3000],["2019-11-28",4936.28,4936.28,4936.28,4936.28,0],["2019-11-29",4936.28,4936.28,4936.28,4936.28,0],["2019-12-02",4991.13,4991.13,4936.28,4936.28,500],["2019-12-03",4936.28,4936.28,4936.28,4936.28,0],["2019-12-04",4936.28,4936.28,4936.28,4936.28,0],["2019-12-05",4936.28,4936.28,4936.28,4936.28,0],["2019-12-06",4936.28,4936.28,4936.28,4936.28,0],["2019-12-09",4936.28,4936.28,4936.28,4936.28,0],["2019-12-10",4936.28,4936.28,4936.28,4936.28,0],["2019-12-11",4936.28,4936.28,4936.28,4936.28,600],["2019-12-12",4936.28,4936.28,4936.28,4936.28,0],["2019-12-13",4936.28,4936.28,4936.28,4936.28,0],["2019-12-16",4936.28,4936.28,4936.28,4936.28,0],["2019-12-17",4936.28,4936.28,4936.28,4936.28,0],["2019-12-18",4936.28,4936.28,4936.28,4936.28,0],["2019-12-19",4936.28,4936.28,4936.28,4936.28,0],["2019-12-20",4936.28,4936.28,4936.28,4936.28,0],["2019-12-23",4936.28,4936.28,4936.28,4936.28,0],["2019-12-24",4936.28,4936.28,4936.28,4936.28,0],["2019-12-25",4936.28,4936.28,4936.28,4936.28,0],["2019-12-26",4936.28,4936.28,4936.28,4936.28,0],["2019-12-27",4936.28,4936.28,4936.28,4936.28,0],["2019-12-30",4936.28,4936.28,4936.28,4936.28,0],["2019-12-31",4936.28,4936.28,4936.28,4936.28,0],["2020-01-02",4936.28,4936.28,4936.28,4936.28,200],["2020-01-03",4936.28,4936.28,4936.28,4936.28,0],["2020-01-06",4936.28,4936.28,4936.28,4936.28,0],["2020-01-07",4936.28,4936.28,4936.28,4936.28,800],["2020-01-08",4936.28,4936.28,4936.28,4936.28,0],["2020-01-09",4936.28,4936.28,4936.28,4936.28,0],["2020-01-10",4936.28,4936.28,4936.28,4936.28,0],["2020-01-13",5059.69,5059.69,4997.99,4997.99,200],["2020-01-14",5059.69,5059.69,5059.69,5059.69,0],["2020-01-15",5059.69,5059.69,5059.69,5059.69,0],["2020-01-16",5059.69,5059.69,5059.69,5059.69,0],["2020-01-17",5059.69,5059.69,5059.69,5059.69,0],["2020-01-20",5059.69,5059.69,5059.69,5059.69,0],["2020-01-21",5738.43,5738.43,5738.43,5738.43,100],["2020-01-22",5738.43,5738.43,5738.43,5738.43,0],["2020-01-30",5738.43,5738.43,5738.43,5738.43,0],["2020-01-31",6108.65,6108.65,6108.65,6108.65,100],["2020-02-03",6108.65,6108.65,6108.65,6108.65,0],["2020-02-04",6108.65,6108.65,6108.65,6108.65,0],["2020-02-05",6910.8,6910.8,6910.8,6910.8,100],["2020-02-06",7774.65,7774.65,7774.65,7774.65,100],["2020-02-07",7774.65,7774.65,7774.65,7774.65,0],["2020-02-10",8823.61,8823.61,8823.61,8823.61,100],["2020-02-11",8823.61,8823.61,8823.61,8823.61,0],["2020-02-12",8823.61,8823.61,8823.61,8823.61,0],["2020-02-13",8823.61,8823.61,8823.61,8823.61,0],["2020-02-14",8823.61,8823.61,8823.61,8823.61,0],["2020-02-17",8823.61,8823.61,8823.61,8823.61,0],["2020-02-18",8823.61,8823.61,8823.61,8823.61,0],["2020-02-19",8823.61,8823.61,8823.61,8823.61,0],["2020-02-20",8823.61,8823.61,8823.61,8823.61,0],["2020-02-21",8823.61,8823.61,8823.61,8823.61,0],["2020-02-24",8823.61,8823.61,8823.61,8823.61,0],["2020-02-25",8823.61,8823.61,8823.61,8823.61,0],["2020-02-26",8823.61,8823.61,8823.61,8823.61,0],["2020-02-27",8823.61,8823.61,8823.61,8823.61,0],["2020-02-28",8823.61,8823.61,8823.61,8823.61,0],["2020-03-02",8823.61,8823.61,8823.61,8823.61,0],["2020-03-03",8823.61,8823.61,8823.61,8823.61,0],["2020-03-04",8823.61,8823.61,8823.61,8823.61,0],["2020-03-05",8823.61,8823.61,8823.61,8823.61,0],["2020-03-06",8823.61,8823.61,8823.61,8823.61,0],["2020-03-09",8823.61,8823.61,8823.61,8823.61,0],["2020-03-10",8823.61,8823.61,8823.61,8823.61,0],["2020-03-11",8823.61,8823.61,8823.61,8823.61,0],["2020-03-12",8823.61,8823.61,8823.61,8823.61,0],["2020-03-13",8823.61,8823.61,8823.61,8823.61,0],["2020-03-16",8823.61,8823.61,8823.61,8823.61,0],["2020-03-17",8823.61,8823.61,8823.61,8823.61,0],["2020-03-18",8823.61,8823.61,8823.61,8823.61,0],["2020-03-19",12279.01,12279.01,5306.51,5306.51,1000],["2020-03-20",5985.25,5985.25,5985.25,5985.25,0],["2020-03-23",5985.25,5985.25,5985.25,5985.25,0],["2020-03-24",5985.25,5985.25,5985.25,5985.25,0],["2020-03-25",5985.25,5985.25,5985.25,5985.25,0],["2020-03-26",5985.25,5985.25,5985.25,5985.25,0],["2020-03-27",5985.25,5985.25,5985.25,5985.25,0],["2020-03-30",5985.25,5985.25,5985.25,5985.25,0],["2020-03-31",5985.25,5985.25,5985.25,5985.25,0],["2020-04-01",5985.25,5985.25,5985.25,5985.25,0],["2020-04-03",5985.25,5985.25,5985.25,5985.25,0],["2020-04-06",5985.25,5985.25,5985.25,5985.25,0],["2020-04-07",5985.25,5985.25,5985.25,5985.25,0],["2020-04-08",5985.25,5985.25,5985.25,5985.25,0],["2020-04-09",5985.25,5985.25,5985.25,5985.25,0],["2020-04-10",5121.4,5121.4,5121.4,5121.4,500],["2020-04-13",5121.4,5121.4,5121.4,5121.4,0],["2020-04-14",4442.66,4442.66,4442.66,4442.66,100],["2020-04-15",4442.66,4442.66,4442.66,4442.66,0],["2020-04-16",4442.66,4442.66,4442.66,4442.66,0],["2020-04-17",4442.66,4442.66,4442.66,4442.66,0],["2020-04-20",4442.66,4442.66,4442.66,4442.66,0],["2020-04-21",4442.66,4442.66,4442.66,4442.66,0],["2020-04-22",4442.66,4442.66,4442.66,4442.66,0],["2020-04-23",4442.66,4442.66,4442.66,4442.66,0],["2020-04-24",4442.66,4442.66,4442.66,4442.66,0],["2020-04-27",3825.62,3825.62,3825.62,3825.62,100],["2020-04-28",3825.62,3825.62,3825.62,3825.62,0],["2020-04-29",3825.62,3825.62,3825.62,3825.62,0],["2020-05-04",4380.95,4380.95,4380.95,4380.95,13600],["2020-05-05",4380.95,4380.95,4380.95,4380.95,0],["2020-05-06",4380.95,4380.95,4380.95,4380.95,0],["2020-05-07",4380.95,4380.95,4380.95,4380.95,0],["2020-05-08",4380.95,4380.95,4380.95,4380.95,0],["2020-05-11",4874.58,4874.58,4874.58,4874.58,100],["2020-05-12",4874.58,4874.58,4874.58,4874.58,0],["2020-05-13",5553.32,5553.32,5553.32,5553.32,100],["2020-05-14",4751.17,4751.17,4751.17,4751.17,4200],["2020-05-15",4751.17,4751.17,4751.17,4751.17,0],["2020-05-18",4751.17,4751.17,4751.17,4751.17,0],["2020-05-19",4319.25,4936.28,4319.25,4936.28,700],["2020-05-20",4751.17,4751.17,4751.17,4751.17,0],["2020-05-21",4751.17,4751.17,4751.17,4751.17,100],["2020-05-22",4751.17,4751.17,4751.17,4751.17,100],["2020-05-25",4751.17,4751.17,4751.17,4751.17,100],["2020-05-26",4751.17,4751.17,4751.17,4751.17,0],["2020-05-27",4751.17,4751.17,4751.17,4751.17,0],["2020-05-28",4751.17,4751.17,4751.17,4751.17,0],["2020-05-29",4751.17,4751.17,4751.17,4751.17,0],["2020-06-01",4751.17,4751.17,4751.17,4751.17,0],["2020-06-02",4751.17,4751.17,4751.17,4751.17,0],["2020-06-03",4751.17,4751.17,4751.17,4751.17,100],["2020-06-04",5306.51,5306.51,5244.8,5244.8,300],["2020-06-05",5244.8,5244.8,5244.8,5244.8,0],["2020-06-08",5244.8,5244.8,5244.8,5244.8,0],["2020-06-09",5800.13,5800.13,5800.13,5800.13,100],["2020-06-10",5800.13,5800.13,5800.13,5800.13,0],["2020-06-11",5800.13,5800.13,5800.13,5800.13,0],["2020-06-12",4936.28,4936.28,4936.28,4936.28,500],["2020-06-15",5491.62,5491.62,5491.62,5491.62,100],["2020-06-16",5491.62,5491.62,5491.62,5491.62,0],["2020-06-17",5491.62,5491.62,5491.62,5491.62,0],["2020-06-18",5244.8,5244.8,5244.8,5244.8,500],["2020-06-19",5244.8,5244.8,5244.8,5244.8,0],["2020-06-22",5244.8,5244.8,5121.4,5244.8,500],["2020-06-23",5491.62,5491.62,5244.8,5244.8,600],["2020-06-24",5985.25,5985.25,5985.25,5985.25,100],["2020-06-25",6602.28,6602.28,6602.28,6602.28,100],["2020-06-26",6602.28,6602.28,6602.28,6602.28,0],["2020-06-29",6602.28,6602.28,6602.28,6602.28,0],["2020-06-30",6602.28,6602.28,6602.28,6602.28,0],["2020-07-01",6602.28,6602.28,6602.28,6602.28,0],["2020-07-02",6602.28,6602.28,6602.28,6602.28,0],["2020-07-03",6602.28,6602.28,6602.28,6602.28,0],["2020-07-06",6602.28,6602.28,6602.28,6602.28,0],["2020-07-07",6602.28,6602.28,6602.28,6602.28,0],["2020-07-08",6602.28,6602.28,6602.28,6602.28,0],["2020-07-09",5615.02,5615.02,5615.02,5615.02,100],["2020-07-10",5615.02,5615.02,5615.02,5615.02,0],["2020-07-13",5244.8,5244.8,5244.8,5244.8,100],["2020-07-14",5738.43,5738.43,5244.8,5244.8,200],["2020-07-15",5429.91,5491.62,5429.91,5491.62,1000],["2020-07-16",5429.91,5429.91,5429.91,5429.91,0],["2020-07-17",6108.65,6108.65,6108.65,6108.65,100],["2020-07-20",6108.65,6108.65,6108.65,6108.65,0],["2020-07-21",6725.69,6725.69,6725.69,6725.69,100],["2020-07-22",7342.72,7342.72,7342.72,7342.72,100],["2020-07-23",7342.72,7342.72,7342.72,7342.72,0],["2020-07-24",7342.72,7342.72,7342.72,7342.72,0],["2020-07-27",7342.72,7342.72,7342.72,7342.72,0],["2020-07-28",7342.72,7342.72,7342.72,7342.72,0],["2020-07-29",7342.72,7342.72,7342.72,7342.72,0],["2020-07-30",7342.72,7342.72,7342.72,7342.72,0],["2020-07-31",7342.72,7342.72,7342.72,7342.72,0],["2020-08-03",7342.72,7342.72,7342.72,7342.72,0],["2020-08-04",7342.72,7342.72,7342.72,7342.72,0],["2020-08-05",7342.72,7342.72,7342.72,7342.72,0],["2020-08-06",7342.72,7342.72,7342.72,7342.72,0],["2020-08-07",6293.76,6293.76,6293.76,6293.76,1900],["2020-08-10",7095.91,7095.91,5553.32,5553.32,800],["2020-08-11",6478.87,6478.87,5429.91,5429.91,600],["2020-08-12",6355.47,6355.47,5553.32,5553.32,700],["2020-08-13",6355.47,6355.47,6355.47,6355.47,100],["2020-08-14",6972.5,6972.5,6972.5,6972.5,100],["2020-08-17",7898.06,7898.06,7898.06,7898.06,100],["2020-08-18",6725.69,6725.69,6725.69,6725.69,100],["2020-08-19",5738.43,5738.43,5738.43,5738.43,1200],["2020-08-20",5738.43,5738.43,5738.43,5738.43,0],["2020-08-21",6478.87,6478.87,6478.87,6478.87,100],["2020-08-24",6170.36,6170.36,5553.32,5553.32,2300],["2020-08-25",6170.36,6170.36,6170.36,6170.36,100],["2020-08-26",5861.84,5861.84,5553.32,5553.32,200],["2020-08-27",5738.43,5738.43,5738.43,5738.43,0],["2020-08-28",5738.43,5738.43,5738.43,5738.43,0],["2020-08-31",5738.43,5738.43,5738.43,5738.43,0],["2020-09-01",5738.43,5738.43,5738.43,5738.43,0],["2020-09-03",5738.43,5738.43,5738.43,5738.43,100],["2020-09-04",5738.43,5738.43,5738.43,5738.43,300],["2020-09-07",5861.84,5861.84,5738.43,5738.43,500],["2020-09-08",5800.13,5800.13,5800.13,5800.13,0],["2020-09-09",5800.13,5800.13,5800.13,5800.13,0],["2020-09-10",5800.13,5800.13,5800.13,5800.13,0],["2020-09-11",6355.47,6355.47,6355.47,6355.47,100],["2020-09-14",6355.47,6355.47,6355.47,6355.47,0],["2020-09-15",6293.76,6293.76,6293.76,6293.76,400],["2020-09-16",6293.76,6293.76,6293.76,6293.76,0],["2020-09-17",6293.76,6293.76,6293.76,6293.76,0],["2020-09-18",6293.76,6293.76,6293.76,6293.76,0],["2020-09-21",6293.76,6293.76,6293.76,6293.76,0],["2020-09-22",5738.43,5738.43,5615.02,5615.02,1000],["2020-09-23",5676.73,5676.73,5676.73,5676.73,0],["2020-09-24",5676.73,5676.73,5676.73,5676.73,0],["2020-09-25",5676.73,5676.73,5676.73,5676.73,0],["2020-09-28",5676.73,5676.73,5676.73,5676.73,0],["2020-09-29",6417.17,6417.17,6417.17,6417.17,100],["2020-09-30",7281.02,7281.02,7281.02,7281.02,100],["2020-10-01",7959.76,7959.76,7959.76,7959.76,100],["2020-10-02",7959.76,7959.76,7959.76,7959.76,0],["2020-10-05",7959.76,7959.76,7959.76,7959.76,0],["2020-10-06",7959.76,7959.76,7959.76,7959.76,0],["2020-10-07",9008.72,9008.72,9008.72,9008.72,100],["2020-10-08",9810.87,9810.87,9810.87,9810.87,100],["2020-10-09",9810.87,9810.87,9810.87,9810.87,0],["2020-10-12",9810.87,9810.87,9810.87,9810.87,0],["2020-10-13",9810.87,9810.87,9810.87,9810.87,0],["2020-10-14",9810.87,9810.87,9810.87,9810.87,0],["2020-10-15",11044.94,11044.94,11044.94,11044.94,100],["2020-10-16",11044.94,11044.94,11044.94,11044.94,0],["2020-10-19",11044.94,11044.94,11044.94,11044.94,0],["2020-10-20",11044.94,11044.94,11044.94,11044.94,0],["2020-10-21",11044.94,11044.94,11044.94,11044.94,0],["2020-10-22",11044.94,11044.94,11044.94,11044.94,0],["2020-10-23",11044.94,11044.94,11044.94,11044.94,0],["2020-10-26",11044.94,11044.94,11044.94,11044.94,0],["2020-10-27",11044.94,11044.94,11044.94,11044.94,0],["2020-10-28",11044.94,11044.94,11044.94,11044.94,0],["2020-10-29",11044.94,11044.94,11044.94,11044.94,0],["2020-10-30",11044.94,11044.94,11044.94,11044.94,0],["2020-11-02",11044.94,11044.94,11044.94,11044.94,0],["2020-11-03",11044.94,11044.94,11044.94,11044.94,0],["2020-11-04",11044.94,11044.94,11044.94,11044.94,0],["2020-11-05",11044.94,11044.94,11044.94,11044.94,0],["2020-11-06",11044.94,11044.94,11044.94,11044.94,0],["2020-11-09",11044.94,11044.94,11044.94,11044.94,0],["2020-11-10",11044.94,11044.94,11044.94,11044.94,0],["2020-11-11",11044.94,11044.94,11044.94,11044.94,0],["2020-11-12",11044.94,11044.94,11044.94,11044.94,0],["2020-11-13",11044.94,11044.94,11044.94,11044.94,0],["2020-11-16",11044.94,11044.94,11044.94,11044.94,0],["2020-11-17",11044.94,11044.94,11044.94,11044.94,0],["2020-11-18",11044.94,11044.94,11044.94,11044.94,0],["2020-11-19",11044.94,11044.94,11044.94,11044.94,0],["2020-11-20",11044.94,11044.94,11044.94,11044.94,0],["2020-11-23",9440.64,9440.64,9440.64,9440.64,200],["2020-11-24",9440.64,9440.64,9440.64,9440.64,0],["2020-11-25",9440.64,9440.64,9440.64,9440.64,0],["2020-11-26",9440.64,9440.64,9440.64,9440.64,0],["2020-11-27",9440.64,9440.64,9440.64,9440.64,0],["2020-11-30",9440.64,9440.64,9440.64,9440.64,0],["2020-12-01",9440.64,9440.64,9440.64,9440.64,0],["2020-12-02",9440.64,9440.64,9440.64,9440.64,0],["2020-12-03",10736.42,10736.42,8083.17,8083.17,300],["2020-12-04",7651.24,7651.24,7651.24,7651.24,200],["2020-12-07",6540.58,6540.58,6540.58,6540.58,700],["2020-12-08",7342.72,7342.72,7342.72,7342.72,100],["2020-12-09",7342.72,7342.72,7342.72,7342.72,0],["2020-12-10",7342.72,7342.72,7342.72,7342.72,0],["2020-12-11",7342.72,7342.72,7342.72,7342.72,0],["2020-12-14",7342.72,7342.72,7342.72,7342.72,0],["2020-12-15",7342.72,7342.72,7342.72,7342.72,0],["2020-12-16",7342.72,7342.72,7342.72,7342.72,0],["2020-12-17",7342.72,7342.72,7342.72,7342.72,0],["2020-12-18",7342.72,7342.72,7342.72,7342.72,0],["2020-12-21",7342.72,7342.72,7342.72,7342.72,0],["2020-12-22",7342.72,7342.72,7342.72,7342.72,0],["2020-12-23",6478.87,6478.87,6478.87,6478.87,600],["2020-12-24",6478.87,6478.87,6478.87,6478.87,0],["2020-12-25",6232.06,6232.06,6108.65,6108.65,1700],["2020-12-28",6108.65,6108.65,6108.65,6108.65,0],["2020-12-29",6108.65,6108.65,6108.65,6108.65,0],["2020-12-30",6478.87,6478.87,6478.87,6478.87,1800],["2020-12-31",6478.87,6478.87,6478.87,6478.87,0],["2021-01-04",6787.39,6787.39,6787.39,6787.39,5200],["2021-01-05",6787.39,6787.39,6787.39,6787.39,200],["2021-01-06",6787.39,6787.39,6787.39,6787.39,0],["2021-01-07",6787.39,6787.39,6787.39,6787.39,0],["2021-01-08",7712.95,7712.95,7712.95,7712.95,100],["2021-01-11",7712.95,7712.95,7712.95,7712.95,0],["2021-01-12",7712.95,7712.95,7712.95,7712.95,0],["2021-01-13",7404.43,7466.13,7404.43,7466.13,8400],["2021-01-14",7404.43,7404.43,7404.43,7404.43,100],["2021-01-15",7404.43,7404.43,7404.43,7404.43,100],["2021-01-18",7404.43,7404.43,7404.43,7404.43,0],["2021-01-19",8021.46,8391.68,8021.46,8083.17,8100],["2021-01-20",8206.57,8206.57,8083.17,8083.17,2200],["2021-01-21",8211.63,8211.63,8211.63,8211.63,10000],["2021-01-22",8211.63,8211.63,8211.63,8211.63,0],["2021-01-25",8211.63,8211.63,8211.63,8211.63,0],["2021-01-26",8211.63,8211.63,8211.63,8211.63,0],["2021-01-27",8211.63,8211.63,8211.63,8211.63,0],["2021-01-28",8211.63,8211.63,8211.63,8211.63,0],["2021-01-29",8211.63,8211.63,8211.63,8211.63,10000],["2021-02-01",8211.63,8211.63,8211.63,8211.63,0],["2021-02-02",8211.63,8211.63,8211.63,8211.63,0],["2021-02-03",8211.63,8211.63,8211.63,8211.63,12100],["2021-02-04",8211.63,8211.63,8211.63,8211.63,0],["2021-02-05",9413.33,9413.33,9413.33,9413.33,100],["2021-02-08",10748.56,10748.56,10748.56,10748.56,100],["2021-02-09",12284.07,12284.07,12284.07,12284.07,100],["2021-02-17",12617.87,12617.87,12617.87,12617.87,100],["2021-02-18",14487.19,14487.19,14487.19,14487.19,100],["2021-02-19",14487.19,14487.19,14487.19,14487.19,0],["2021-02-22",14487.19,14487.19,14487.19,14487.19,0],["2021-02-23",15288.32,15288.32,15288.32,15288.32,100],["2021-02-24",15288.32,15288.32,15288.32,15288.32,0],["2021-02-25",15288.32,15288.32,15288.32,15288.32,0],["2021-02-26",15288.32,15288.32,15288.32,15288.32,0],["2021-03-01",15288.32,15288.32,15288.32,15288.32,0],["2021-03-02",15288.32,15288.32,15288.32,15288.32,0],["2021-03-03",15288.32,15288.32,15288.32,15288.32,0],["2021-03-04",13018.44,13018.44,13018.44,13018.44,1100],["2021-03-05",13018.44,13018.44,13018.44,13018.44,0],["2021-03-08",11082.36,11082.36,11082.36,11082.36,400],["2021-03-09",9680.38,9680.38,9480.09,9480.09,3100],["2021-03-10",9480.09,9480.09,9480.09,9480.09,0],["2021-03-11",9480.09,9480.09,9480.09,9480.09,0],["2021-03-12",9480.09,9480.09,9480.09,9480.09,0],["2021-03-15",9480.09,9480.09,9480.09,9480.09,0],["2021-03-16",9480.09,9480.09,9480.09,9480.09,0],["2021-03-17",10882.08,10882.08,10882.08,10882.08,400],["2021-03-18",9680.38,9680.38,9680.38,9680.38,200],["2021-03-19",9680.38,9680.38,9680.38,9680.38,0],["2021-03-22",9680.38,9680.38,9680.38,9680.38,0],["2021-03-23",9680.38,9680.38,9680.38,9680.38,0],["2021-03-24",9680.38,9680.38,9680.38,9680.38,400],["2021-03-25",9680.38,9680.38,9680.38,9680.38,0],["2021-03-26",9680.38,9680.38,9680.38,9680.38,0],["2021-03-29",9680.38,9680.38,9680.38,9680.38,0],["2021-03-30",10014.18,10681.8,10014.18,10681.8,700],["2021-03-31",10014.18,10014.18,10014.18,10014.18,400],["2021-04-01",10014.18,10014.18,10014.18,10014.18,0],["2021-04-02",10014.18,10014.18,10014.18,10014.18,0],["2021-04-05",10014.18,10014.18,10014.18,10014.18,0],["2021-04-06",10347.99,10681.8,10347.99,10681.8,10000],["2021-04-07",10548.27,10548.27,10548.27,10548.27,0],["2021-04-08",10548.27,10548.27,10548.27,10548.27,11370],["2021-04-09",10548.27,10548.27,10548.27,10548.27,0],["2021-04-12",10681.8,10681.8,10681.8,10681.8,15900],["2021-04-13",10748.56,10748.56,10748.56,10748.56,100],["2021-04-14",10681.8,10681.8,10681.8,10681.8,6000],["2021-04-15",10681.8,10681.8,10681.8,10681.8,0],["2021-04-16",10748.56,10748.56,10681.8,10681.8,2600],["2021-04-19",10948.84,11215.89,10948.84,11215.89,5300],["2021-04-20",10948.84,10948.84,10948.84,10948.84,0],["2021-04-22",11683.22,11683.22,11683.22,11683.22,1000],["2021-04-23",11683.22,11683.22,11683.22,11683.22,0],["2021-04-26",11683.22,11683.22,11683.22,11683.22,0],["2021-04-27",11349.41,11683.22,11349.41,11683.22,75500],["2021-04-28",13018.44,13018.44,11349.41,11349.41,300],["2021-04-29",11883.5,11883.5,11883.5,11883.5,0],["2021-05-04",13552.53,13552.53,11349.41,11349.41,12300],["2021-05-05",13218.72,13218.72,11349.41,11349.41,6000],["2021-05-06",11349.41,11349.41,11349.41,11349.41,0],["2021-05-07",11349.41,11349.41,11349.41,11349.41,5000],["2021-05-10",10681.8,10681.8,10014.18,10014.18,1400],["2021-05-11",10481.51,10481.51,10481.51,10481.51,0],["2021-05-12",10481.51,10481.51,10481.51,10481.51,0],["2021-05-13",10014.18,11282.65,9413.33,11282.65,700],["2021-05-14",11482.93,11482.93,11482.93,11482.93,100],["2021-05-17",13151.96,13151.96,13151.96,13151.96,100],["2021-05-18",14687.47,14687.47,14687.47,14687.47,100],["2021-05-19",14687.47,14687.47,14687.47,14687.47,0],["2021-05-20",14687.47,14687.47,14687.47,14687.47,0],["2021-05-21",14687.47,14687.47,14687.47,14687.47,0],["2021-05-24",14687.47,14687.47,14687.47,14687.47,0],["2021-05-25",14687.47,14687.47,14687.47,14687.47,0],["2021-05-26",14687.47,14687.47,14687.47,14687.47,0],["2021-05-27",14687.47,14687.47,14687.47,14687.47,0],["2021-05-28",14687.47,14687.47,14687.47,14687.47,0],["2021-05-31",14687.47,14687.47,14687.47,14687.47,0],["2021-06-01",14687.47,14687.47,14687.47,14687.47,0],["2021-06-02",14687.47,14687.47,14687.47,14687.47,0],["2021-06-03",14687.47,14687.47,14687.47,14687.47,0],["2021-06-04",14687.47,14687.47,14687.47,14687.47,0],["2021-06-07",14687.47,14687.47,14687.47,14687.47,0],["2021-06-08",14687.47,14687.47,14687.47,14687.47,0],["2021-06-09",14687.47,14687.47,14687.47,14687.47,0],["2021-06-10",14687.47,14687.47,14687.47,14687.47,0],["2021-06-11",14687.47,14687.47,14687.47,14687.47,0],["2021-06-14",14687.47,14687.47,14687.47,14687.47,0],["2021-06-15",14687.47,14687.47,14687.47,14687.47,0],["2021-06-16",14687.47,14687.47,14687.47,14687.47,0],["2021-06-17",14687.47,14687.47,14687.47,14687.47,0],["2021-06-18",14687.47,14687.47,14687.47,14687.47,0],["2021-06-21",14687.47,14687.47,14687.47,14687.47,0],["2021-06-22",14687.47,14687.47,14687.47,14687.47,0],["2021-06-23",14687.47,14687.47,14687.47,14687.47,0],["2021-06-24",14687.47,14687.47,14687.47,14687.47,0],["2021-06-25",11015.6,11015.6,11015.6,11015.6,2000],["2021-06-28",11015.6,11015.6,11015.6,11015.6,0],["2021-06-29",11015.6,11015.6,11015.6,11015.6,0],["2021-06-30",11015.6,11015.6,11015.6,11015.6,0],["2021-07-01",11015.6,11015.6,11015.6,11015.6,0],["2021-07-02",10681.8,10681.8,10681.8,10681.8,2200],["2021-07-05",10681.8,10681.8,10681.8,10681.8,0],["2021-07-06",10681.8,10681.8,10681.8,10681.8,0],["2021-07-07",10681.8,10681.8,10681.8,10681.8,0],["2021-07-08",10681.8,10681.8,10681.8,10681.8,0],["2021-07-09",10681.8,10681.8,10681.8,10681.8,0],["2021-07-12",10681.8,10681.8,10681.8,10681.8,0],["2021-07-13",10681.8,10681.8,10681.8,10681.8,0],["2021-07-14",10681.8,10681.8,10681.8,10681.8,0],["2021-07-15",10681.8,10681.8,10681.8,10681.8,0],["2021-07-16",10681.8,10681.8,10681.8,10681.8,0],["2021-07-19",10681.8,10681.8,10681.8,10681.8,0],["2021-07-20",10681.8,10681.8,10681.8,10681.8,0],["2021-07-21",9146.29,9146.29,9146.29,9146.29,2000],["2021-07-22",10481.51,10481.51,10414.75,10414.75,400],["2021-07-23",10414.75,10414.75,10414.75,10414.75,0],["2021-07-26",10414.75,10414.75,10414.75,10414.75,0],["2021-07-27",10414.75,10414.75,10414.75,10414.75,0],["2021-07-28",10414.75,10414.75,10414.75,10414.75,0],["2021-07-29",10414.75,10414.75,10414.75,10414.75,0],["2021-07-30",10414.75,10414.75,10414.75,10414.75,0],["2021-08-02",10414.75,10414.75,10414.75,10414.75,0],["2021-08-03",10414.75,10414.75,10414.75,10414.75,0],["2021-08-04",10414.75,10414.75,10414.75,10414.75,0],["2021-08-05",10414.75,10414.75,10414.75,10414.75,0],["2021-08-06",10414.75,10414.75,10414.75,10414.75,0],["2021-08-09",10414.75,10414.75,10414.75,10414.75,0],["2021-08-10",10414.75,10414.75,10414.75,10414.75,0],["2021-08-11",10414.75,10414.75,10414.75,10414.75,0],["2021-08-12",10414.75,10414.75,10414.75,10414.75,0],["2021-08-13",10347.99,10347.99,10347.99,10347.99,1500],["2021-08-16",10681.8,10681.8,10681.8,10681.8,100],["2021-08-17",10681.8,10681.8,10681.8,10681.8,0],["2021-08-18",10681.8,10681.8,10681.8,10681.8,0],["2021-08-19",11349.41,11482.93,11215.89,11482.93,1500],["2021-08-20",11416.17,11416.17,11416.17,11416.17,0],["2021-08-23",11416.17,11416.17,11416.17,11416.17,0],["2021-08-24",11416.17,11416.17,11416.17,11416.17,0],["2021-08-25",11416.17,11416.17,11416.17,11416.17,0],["2021-08-26",11416.17,11416.17,11416.17,11416.17,0],["2021-08-27",11416.17,11416.17,11416.17,11416.17,0],["2021-08-30",11416.17,11416.17,11416.17,11416.17,0],["2021-08-31",11416.17,11416.17,11416.17,11416.17,0],["2021-09-01",11416.17,11416.17,11416.17,11416.17,0],["2021-09-06",11416.17,11416.17,11416.17,11416.17,0],["2021-09-07",9813.9,9813.9,9813.9,9813.9,1100],["2021-09-08",9813.9,9813.9,9813.9,9813.9,0],["2021-09-09",11282.65,11282.65,11282.65,11282.65,300],["2021-09-10",12951.68,12951.68,12951.68,12951.68,100],["2021-09-13",12684.63,12684.63,12684.63,12684.63,5000],["2021-09-14",11349.41,11349.41,11349.41,11349.41,1000],["2021-09-15",11349.41,11349.41,11349.41,11349.41,0],["2021-09-16",11349.41,11349.41,11349.41,11349.41,200],["2021-09-17",11349.41,11349.41,11349.41,11349.41,0],["2021-09-20",11349.41,11349.41,11349.41,11349.41,0],["2021-09-21",11349.41,11349.41,11349.41,11349.41,0],["2021-09-22",11349.41,11349.41,11349.41,11349.41,0],["2021-09-23",10214.47,10681.8,10214.47,10681.8,300],["2021-09-24",10347.99,10347.99,10347.99,10347.99,0],["2021-09-27",10347.99,10347.99,10347.99,10347.99,0],["2021-09-28",10347.99,10347.99,10347.99,10347.99,0],["2021-09-29",10347.99,10347.99,10347.99,10347.99,0],["2021-09-30",10347.99,10347.99,10347.99,10347.99,0],["2021-10-01",10347.99,10347.99,10347.99,10347.99,0],["2021-10-04",10347.99,10347.99,10347.99,10347.99,0],["2021-10-05",11816.74,11816.74,11816.74,11816.74,100],["2021-10-06",11816.74,11816.74,11816.74,11816.74,0],["2021-10-07",11816.74,11816.74,11816.74,11816.74,0],["2021-10-08",11816.74,11816.74,11816.74,11816.74,0],["2021-10-11",11816.74,11816.74,11816.74,11816.74,0],["2021-10-12",11816.74,11816.74,11816.74,11816.74,0],["2021-10-13",11816.74,11816.74,11816.74,11816.74,0],["2021-10-14",11816.74,11816.74,11816.74,11816.74,0],["2021-10-15",11816.74,11816.74,11816.74,11816.74,0],["2021-10-18",11816.74,11816.74,11816.74,11816.74,0],["2021-10-19",11816.74,11816.74,11816.74,11816.74,0],["2021-10-20",11816.74,11816.74,11816.74,11816.74,0],["2021-10-21",11816.74,11816.74,11816.74,11816.74,0],["2021-10-22",11349.41,11349.41,11349.41,11349.41,1100],["2021-10-25",12017.02,12017.02,12017.02,12017.02,100],["2021-10-26",12017.02,12017.02,12017.02,12017.02,600],["2021-10-27",12017.02,12017.02,12017.02,12017.02,0],["2021-10-28",12017.02,12017.02,12017.02,12017.02,0],["2021-10-29",12017.02,12017.02,12017.02,12017.02,0],["2021-11-01",12017.02,12017.02,12017.02,12017.02,0],["2021-11-02",12017.02,12017.02,12017.02,12017.02,0],["2021-11-03",12017.02,12017.02,12017.02,12017.02,0],["2021-11-04",12017.02,12684.63,12017.02,12017.02,1100],["2021-11-05",12551.11,12551.11,12551.11,12551.11,0],["2021-11-08",12551.11,12551.11,12551.11,12551.11,0],["2021-11-09",12551.11,12551.11,12551.11,12551.11,0],["2021-11-10",12551.11,12551.11,12551.11,12551.11,0],["2021-11-11",12551.11,12551.11,12551.11,12551.11,0],["2021-11-12",12551.11,12551.11,12551.11,12551.11,0],["2021-11-15",12551.11,12551.11,12551.11,12551.11,0],["2021-11-16",11349.41,11349.41,11349.41,11349.41,400],["2021-11-17",11349.41,11349.41,11349.41,11349.41,0],["2021-11-18",12017.02,12017.02,12017.02,12017.02,100],["2021-11-19",12017.02,12017.02,12017.02,12017.02,0],["2021-11-22",12017.02,12017.02,12017.02,12017.02,0],["2021-11-23",12017.02,12017.02,12017.02,12017.02,0],["2021-11-24",12017.02,12017.02,12017.02,12017.02,0],["2021-11-25",12017.02,12017.02,12017.02,12017.02,0],["2021-11-26",12017.02,12017.02,12017.02,12017.02,0],["2021-11-29",12017.02,12017.02,12017.02,12017.02,0],["2021-11-30",12684.63,12684.63,12684.63,12684.63,5000],["2021-12-01",12684.63,12684.63,12684.63,12684.63,0],["2021-12-02",12684.63,12684.63,12684.63,12684.63,0],["2021-12-03",12684.63,12684.63,12684.63,12684.63,0],["2021-12-06",12684.63,12684.63,12684.63,12684.63,0],["2021-12-07",12684.63,12684.63,12684.63,12684.63,0],["2021-12-08",12684.63,12684.63,12684.63,12684.63,0],["2021-12-09",12684.63,12684.63,12684.63,12684.63,0],["2021-12-10",12684.63,12684.63,12684.63,12684.63,0],["2021-12-13",12684.63,12684.63,12684.63,12684.63,0],["2021-12-14",12684.63,12684.63,12684.63,12684.63,0],["2021-12-15",12684.63,12684.63,12684.63,12684.63,0],["2021-12-16",12684.63,12684.63,12684.63,12684.63,0],["2021-12-17",12684.63,12684.63,12684.63,12684.63,0],["2021-12-20",14553.95,14553.95,14553.95,14553.95,100],["2021-12-21",14553.95,14553.95,14553.95,14553.95,0],["2021-12-22",14553.95,14553.95,14553.95,14553.95,0],["2021-12-23",14553.95,14553.95,14553.95,14553.95,0],["2021-12-24",14553.95,14553.95,14553.95,14553.95,0],["2021-12-27",14553.95,14553.95,14553.95,14553.95,0],["2021-12-28",14553.95,14553.95,14553.95,14553.95,0],["2021-12-29",14553.95,14553.95,14553.95,14553.95,0],["2021-12-30",14553.95,14553.95,14553.95,14553.95,0],["2021-12-31",14553.95,14553.95,14553.95,14553.95,0],["2022-01-04",14553.95,14553.95,14553.95,14553.95,0],["2022-01-05",14553.95,14553.95,14553.95,14553.95,0],["2022-01-06",14553.95,14553.95,14553.95,14553.95,0],["2022-01-07",14553.95,14553.95,14553.95,14553.95,0],["2022-01-10",14553.95,14553.95,14553.95,14553.95,0],["2022-01-11",14553.95,14553.95,14553.95,14553.95,0],["2022-01-12",14553.95,14553.95,14553.95,14553.95,0],["2022-01-13",14553.95,14553.95,14553.95,14553.95,0],["2022-01-14",14553.95,14553.95,14553.95,14553.95,0],["2022-01-17",14553.95,14553.95,14553.95,14553.95,0],["2022-01-18",14553.95,14553.95,14553.95,14553.95,0],["2022-01-19",14553.95,14553.95,14553.95,14553.95,100],["2022-01-20",14553.95,14553.95,14553.95,14553.95,0],["2022-01-21",14553.95,14553.95,14553.95,14553.95,0],["2022-01-24",14553.95,14553.95,14553.95,14553.95,0],["2022-01-25",14553.95,14553.95,14553.95,14553.95,0],["2022-01-26",14553.95,14553.95,14553.95,14553.95,0],["2022-01-27",14553.95,14553.95,14553.95,14553.95,900],["2022-01-28",14553.95,14553.95,14553.95,14553.95,0],["2022-02-07",14553.95,14553.95,14553.95,14553.95,0],["2022-02-08",15103.15,15103.15,15103.15,15103.15,1000],["2022-02-09",15103.15,15103.15,15103.15,15103.15,0],["2022-02-10",15103.15,15103.15,15103.15,15103.15,0],["2022-02-11",16819.42,16819.42,15103.15,15103.15,700],["2022-02-14",16407.52,16407.52,16407.52,16407.52,0],["2022-02-15",16407.52,16407.52,16407.52,16407.52,0],["2022-02-16",14004.74,14004.74,14004.74,14004.74,500],["2022-02-17",11945.22,11945.22,11945.22,11945.22,5100],["2022-02-18",11945.22,11945.22,11945.22,11945.22,0],["2022-02-21",11945.22,11945.22,11945.22,11945.22,0],["2022-02-22",11945.22,11945.22,11945.22,11945.22,0],["2022-02-23",11945.22,11945.22,11945.22,11945.22,0],["2022-02-24",11945.22,11945.22,11945.22,11945.22,0],["2022-02-25",11945.22,11945.22,11945.22,11945.22,0],["2022-02-28",11945.22,11945.22,11945.22,11945.22,0],["2022-03-01",12563.08,12563.08,12563.08,12563.08,100],["2022-03-02",12563.08,12563.08,12563.08,12563.08,0],["2022-03-03",14416.65,14416.65,14416.65,14416.65,100],["2022-03-04",14416.65,14416.65,14416.65,14416.65,0],["2022-03-07",12357.13,12357.13,12357.13,12357.13,100],["2022-03-08",12357.13,12357.13,11327.37,11327.37,4100],["2022-03-09",11876.57,11876.57,11876.57,11876.57,0],["2022-03-10",13592.84,13592.84,11670.62,11670.62,3000],["2022-03-11",11670.62,11670.62,11670.62,11670.62,1500],["2022-03-14",11739.27,11739.27,11739.27,11739.27,1700],["2022-03-15",11739.27,11739.27,11739.27,11739.27,0],["2022-03-16",11739.27,11739.27,11739.27,11739.27,0],["2022-03-17",11807.92,11807.92,11807.92,11807.92,400],["2022-03-18",11807.92,11807.92,11807.92,11807.92,0],["2022-03-21",11670.62,11670.62,11670.62,11670.62,700],["2022-03-22",11670.62,11670.62,11670.62,11670.62,0],["2022-03-23",11670.62,11670.62,11670.62,11670.62,0],["2022-03-24",11670.62,11670.62,11670.62,11670.62,0],["2022-03-25",11670.62,11670.62,11670.62,11670.62,0],["2022-03-28",11670.62,11670.62,11670.62,11670.62,8100],["2022-03-29",13043.63,13043.63,13043.63,13043.63,500],["2022-03-30",13043.63,13043.63,13043.63,13043.63,0],["2022-03-31",13043.63,13043.63,13043.63,13043.63,100],["2022-04-01",13043.63,13043.63,13043.63,13043.63,0],["2022-04-04",13043.63,13043.63,13043.63,13043.63,0],["2022-04-05",11121.41,11121.41,11121.41,11121.41,400],["2022-04-06",12769.03,12769.03,11670.62,11670.62,5000],["2022-04-07",11670.62,11670.62,11670.62,11670.62,0],["2022-04-08",11670.62,11670.62,11670.62,11670.62,0],["2022-04-12",11670.62,11670.62,11670.62,11670.62,0],["2022-04-13",11670.62,11670.62,11670.62,11670.62,4600],["2022-04-14",11670.62,11670.62,11670.62,11670.62,0],["2022-04-15",11670.62,11670.62,11670.62,11670.62,0],["2022-04-18",11670.62,11670.62,11670.62,11670.62,0],["2022-04-19",9954.35,12974.98,9954.35,12906.33,400],["2022-04-20",12219.82,12219.82,12219.82,12219.82,0],["2022-04-21",12219.82,12219.82,12219.82,12219.82,0],["2022-04-22",13867.44,13867.44,13867.44,13867.44,100],["2022-04-25",11807.92,13730.14,11807.92,13730.14,200],["2022-04-26",13730.14,13730.14,13730.14,13730.14,100],["2022-04-27",11670.62,13730.14,11670.62,13730.14,1200],["2022-04-28",11876.57,11876.57,11876.57,11876.57,0],["2022-04-29",13592.84,13592.84,11670.62,13592.84,1400],["2022-05-04",11327.37,13730.14,10984.11,10984.11,8500],["2022-05-05",11327.37,11327.37,11327.37,11327.37,0],["2022-05-06",11327.37,11327.37,11327.37,11327.37,0],["2022-05-09",12974.98,12974.98,12974.98,12974.98,100],["2022-05-10",12974.98,12974.98,12974.98,12974.98,0],["2022-05-11",13386.89,13386.89,11670.62,11670.62,3200],["2022-05-12",12357.13,12906.33,12357.13,12906.33,300],["2022-05-13",12563.08,12563.08,12563.08,12563.08,0],["2022-05-16",12563.08,12563.08,12563.08,12563.08,0],["2022-05-17",12563.08,12563.08,12563.08,12563.08,0],["2022-05-18",12563.08,12563.08,12563.08,12563.08,0],["2022-05-19",12563.08,12563.08,12563.08,12563.08,0],["2022-05-20",11670.62,12906.33,11670.62,12906.33,300],["2022-05-23",12906.33,12906.33,12906.33,12906.33,100],["2022-05-24",12906.33,12906.33,12906.33,12906.33,0],["2022-05-25",12906.33,12906.33,12906.33,12906.33,100],["2022-05-26",12906.33,12906.33,12906.33,12906.33,0],["2022-05-27",12906.33,12906.33,12906.33,12906.33,0],["2022-05-30",12906.33,12906.33,12906.33,12906.33,0],["2022-05-31",12906.33,12906.33,12906.33,12906.33,0],["2022-06-01",12906.33,12906.33,12906.33,12906.33,0],["2022-06-02",12906.33,12906.33,12906.33,12906.33,0],["2022-06-03",12906.33,12906.33,12906.33,12906.33,0],["2022-06-06",12906.33,12906.33,12906.33,12906.33,0],["2022-06-07",12906.33,12906.33,12906.33,12906.33,0],["2022-06-08",12906.33,12906.33,12906.33,12906.33,0],["2022-06-09",12906.33,12906.33,12906.33,12906.33,0],["2022-06-10",12700.38,14828.55,12700.38,14828.55,3100],["2022-06-13",12700.38,13730.14,12700.38,12700.38,600],["2022-06-14",12906.33,12906.33,12906.33,12906.33,0],["2022-06-15",12906.33,12906.33,12906.33,12906.33,0],["2022-06-16",12906.33,12906.33,12906.33,12906.33,0],["2022-06-17",13043.63,13043.63,13043.63,13043.63,300],["2022-06-20",13043.63,13043.63,13043.63,13043.63,0],["2022-06-21",11190.06,11190.06,11190.06,11190.06,100],["2022-06-22",12631.73,12631.73,12631.73,12631.73,100],["2022-06-23",12631.73,12631.73,12631.73,12631.73,0],["2022-06-24",12631.73,12631.73,12631.73,12631.73,900],["2022-06-27",12631.73,12631.73,12631.73,12631.73,0],["2022-06-28",12631.73,12631.73,12631.73,12631.73,0],["2022-06-29",12631.73,12631.73,12631.73,12631.73,0],["2022-06-30",12631.73,12631.73,12631.73,12631.73,0],["2022-07-01",12631.73,12631.73,12631.73,12631.73,0],["2022-07-04",12631.73,12631.73,12631.73,12631.73,0],["2022-07-05",12631.73,12631.73,12631.73,12631.73,0],["2022-07-06",12631.73,12631.73,12631.73,12631.73,0],["2022-07-07",12631.73,12631.73,12631.73,12631.73,0],["2022-07-08",12631.73,12631.73,12631.73,12631.73,0],["2022-07-11",12631.73,12631.73,12631.73,12631.73,0],["2022-07-12",12631.73,12631.73,12631.73,12631.73,0],["2022-07-13",12631.73,12631.73,12631.73,12631.73,0],["2022-07-14",12631.73,12631.73,12631.73,12631.73,0],["2022-07-15",12631.73,12631.73,12631.73,12631.73,0],["2022-07-18",12631.73,12631.73,12631.73,12631.73,0],["2022-07-19",12631.73,12631.73,12631.73,12631.73,0],["2022-07-20",12631.73,12631.73,12631.73,12631.73,0],["2022-07-21",12631.73,12631.73,12631.73,12631.73,0],["2022-07-22",12631.73,12631.73,12631.73,12631.73,0],["2022-07-25",12631.73,12631.73,12631.73,12631.73,0],["2022-07-26",12631.73,12631.73,12631.73,12631.73,0],["2022-07-27",12631.73,12631.73,12631.73,12631.73,0],["2022-07-28",12631.73,12631.73,12631.73,12631.73,0],["2022-07-29",12631.73,12631.73,12631.73,12631.73,0],["2022-08-01",12631.73,12631.73,12631.73,12631.73,0],["2022-08-02",12631.73,12631.73,12631.73,12631.73,0],["2022-08-03",12631.73,12631.73,12631.73,12631.73,0],["2022-08-04",12631.73,12631.73,12631.73,12631.73,0],["2022-08-05",12631.73,12631.73,12631.73,12631.73,0],["2022-08-08",12631.73,12631.73,12631.73,12631.73,0],["2022-08-09",12631.73,12631.73,12631.73,12631.73,0],["2022-08-10",12563.08,12563.08,12563.08,12563.08,100],["2022-08-11",12563.08,12631.73,12563.08,12563.08,2900],["2022-08-12",12563.08,12631.73,12563.08,12631.73,3000],["2022-08-15",12631.73,12631.73,12631.73,12631.73,0],["2022-08-16",12631.73,12631.73,12631.73,12631.73,0],["2022-08-17",12631.73,12631.73,12631.73,12631.73,0],["2022-08-18",12631.73,12631.73,12631.73,12631.73,0],["2022-08-19",12631.73,12631.73,12631.73,12631.73,0],["2022-08-22",12631.73,12631.73,12631.73,12631.73,0],["2022-08-23",12631.73,12631.73,12631.73,12631.73,0],["2022-08-24",12631.73,12631.73,12631.73,12631.73,0],["2022-08-25",10984.11,10984.11,10984.11,10984.11,1000],["2022-08-26",10984.11,10984.11,10984.11,10984.11,1000],["2022-08-29",12631.73,12631.73,12631.73,12631.73,100],["2022-08-30",12631.73,12631.73,12631.73,12631.73,0],["2022-08-31",12631.73,12631.73,12631.73,12631.73,0],["2022-09-05",12631.73,12631.73,12631.73,12631.73,0],["2022-09-06",12631.73,12631.73,12631.73,12631.73,100],["2022-09-07",12631.73,12631.73,12631.73,12631.73,0],["2022-09-08",12631.73,12631.73,12631.73,12631.73,0],["2022-09-09",12631.73,12631.73,12631.73,12631.73,0],["2022-09-12",11052.76,11052.76,11052.76,11052.76,100],["2022-09-13",12700.38,12700.38,12700.38,12700.38,100],["2022-09-14",12700.38,12700.38,12700.38,12700.38,0],["2022-09-15",10984.11,10984.11,10984.11,10984.11,200],["2022-09-16",11052.76,12563.08,11052.76,12563.08,2000],["2022-09-19",11121.41,11121.41,11121.41,11121.41,100],["2022-09-20",10984.11,10984.11,10984.11,10984.11,2200],["2022-09-21",10984.11,10984.11,10984.11,10984.11,0],["2022-09-22",10984.11,10984.11,10984.11,10984.11,0],["2022-09-23",10984.11,10984.11,10984.11,10984.11,0],["2022-09-26",12151.17,12151.17,12151.17,12151.17,100],["2022-09-27",12151.17,12151.17,12151.17,12151.17,0],["2022-09-28",12151.17,12151.17,12151.17,12151.17,0],["2022-09-29",12151.17,12151.17,12151.17,12151.17,0],["2022-09-30",10640.86,12013.87,10640.86,12013.87,300],["2022-10-03",11121.41,11121.41,11121.41,11121.41,0],["2022-10-04",11121.41,11121.41,11121.41,11121.41,0],["2022-10-05",11670.62,11670.62,11670.62,11670.62,700],["2022-10-06",11670.62,11670.62,11670.62,11670.62,0],["2022-10-07",11670.62,11670.62,11670.62,11670.62,0],["2022-10-10",11670.62,11670.62,11670.62,11670.62,0],["2022-10-11",11670.62,11670.62,11670.62,11670.62,0],["2022-10-12",11670.62,11670.62,11670.62,11670.62,0],["2022-10-13",11670.62,11670.62,11670.62,11670.62,0],["2022-10-14",11670.62,11670.62,11670.62,11670.62,0],["2022-10-17",11670.62,11670.62,11670.62,11670.62,0],["2022-10-18",11670.62,11670.62,11670.62,11670.62,0],["2022-10-19",11670.62,11670.62,11670.62,11670.62,100],["2022-10-20",11670.62,11670.62,11670.62,11670.62,0],["2022-10-21",13386.89,13386.89,13386.89,13386.89,100],["2022-10-24",13386.89,13386.89,13386.89,13386.89,0],["2022-10-25",13386.89,13386.89,13386.89,13386.89,0],["2022-10-26",13386.89,13386.89,13386.89,13386.89,0],["2022-10-27",13386.89,13386.89,13386.89,13386.89,0],["2022-10-28",13386.89,13386.89,13386.89,13386.89,0],["2022-10-31",13386.89,13386.89,13386.89,13386.89,0],["2022-11-01",13386.89,13386.89,13386.89,13386.89,0],["2022-11-02",13386.89,13386.89,13386.89,13386.89,0],["2022-11-03",13386.89,13386.89,13386.89,13386.89,0],["2022-11-04",13386.89,13386.89,13386.89,13386.89,0],["2022-11-07",13386.89,13386.89,13386.89,13386.89,0],["2022-11-08",13386.89,13386.89,13386.89,13386.89,0],["2022-11-09",13386.89,13386.89,13386.89,13386.89,0],["2022-11-10",13386.89,13386.89,13386.89,13386.89,0],["2022-11-11",13386.89,13386.89,13386.89,13386.89,0],["2022-11-14",13386.89,13386.89,13386.89,13386.89,0],["2022-11-15",13386.89,13386.89,13386.89,13386.89,0],["2022-11-16",13386.89,13386.89,13386.89,13386.89,0],["2022-11-17",13386.89,13386.89,13386.89,13386.89,0],["2022-11-18",13386.89,13386.89,13386.89,13386.89,0],["2022-11-21",13386.89,13386.89,13386.89,13386.89,0],["2022-11-22",13386.89,13386.89,13386.89,13386.89,0],["2022-11-23",13386.89,13386.89,13386.89,13386.89,0],["2022-11-24",13386.89,13386.89,13386.89,13386.89,0],["2022-11-25",13386.89,13386.89,13386.89,13386.89,0],["2022-11-28",13386.89,13386.89,13386.89,13386.89,0],["2022-11-29",13386.89,13386.89,13386.89,13386.89,0],["2022-11-30",13386.89,13386.89,13386.89,13386.89,0],["2022-12-01",13386.89,13386.89,13386.89,13386.89,0],["2022-12-02",13386.89,13386.89,13386.89,13386.89,0],["2022-12-05",13386.89,13386.89,13386.89,13386.89,0],["2022-12-06",13386.89,13386.89,13386.89,13386.89,0],["2022-12-07",13386.89,13386.89,13386.89,13386.89,0],["2022-12-08",13386.89,13386.89,13386.89,13386.89,0],["2022-12-09",13386.89,13386.89,13386.89,13386.89,0],["2022-12-12",13386.89,13386.89,13386.89,13386.89,0],["2022-12-13",13386.89,13386.89,13386.89,13386.89,0],["2022-12-14",13386.89,13386.89,13386.89,13386.89,0],["2022-12-15",13386.89,13386.89,13386.89,13386.89,0],["2022-12-16",13386.89,13386.89,13386.89,13386.89,0],["2022-12-19",13386.89,13386.89,13386.89,13386.89,0],["2022-12-20",13386.89,13386.89,13386.89,13386.89,0],["2022-12-21",13386.89,13386.89,13386.89,13386.89,0],["2022-12-22",13386.89,13386.89,13386.89,13386.89,0],["2022-12-23",8032.13,8032.13,8032.13,8032.13,2200],["2022-12-26",9199.19,9199.19,9199.19,9199.19,2800],["2022-12-27",10572.21,10572.21,10572.21,10572.21,500],["2022-12-28",10572.21,10572.21,10572.21,10572.21,0],["2022-12-29",10572.21,10572.21,10572.21,10572.21,0],["2022-12-30",10572.21,10572.21,10572.21,10572.21,0],["2023-01-03",10572.21,10572.21,10572.21,10572.21,0],["2023-01-04",10572.21,10572.21,10572.21,10572.21,0],["2023-01-05",10572.21,10572.21,10572.21,10572.21,0],["2023-01-06",12151.17,12151.17,12151.17,12151.17,100],["2023-01-09",12151.17,12151.17,12151.17,12151.17,0],["2023-01-10",12151.17,12151.17,12151.17,12151.17,0],["2023-01-11",12151.17,12151.17,12151.17,12151.17,0],["2023-01-12",12151.17,12151.17,12151.17,12151.17,0],["2023-01-13",12151.17,12151.17,12151.17,12151.17,0],["2023-01-16",12151.17,12151.17,12151.17,12151.17,0],["2023-01-17",12151.17,12151.17,12151.17,12151.17,0],["2023-01-18",12151.17,12151.17,12151.17,12151.17,0],["2023-01-19",12151.17,12151.17,12151.17,12151.17,0],["2023-01-27",13043.63,13043.63,13043.63,13043.63,100],["2023-01-30",11121.41,11121.41,11121.41,11121.41,600],["2023-01-31",11121.41,11121.41,11121.41,11121.41,0],["2023-02-01",11121.41,11121.41,11121.41,11121.41,0],["2023-02-02",11121.41,11121.41,11121.41,11121.41,0],["2023-02-03",11121.41,11121.41,11121.41,11121.41,0],["2023-02-06",11121.41,11121.41,11121.41,11121.41,0],["2023-02-07",11121.41,11121.41,11121.41,11121.41,0],["2023-02-08",11121.41,11121.41,11121.41,11121.41,0],["2023-02-09",11121.41,11121.41,11121.41,11121.41,0],["2023-02-10",11121.41,11121.41,11121.41,11121.41,0],["2023-02-13",11121.41,11121.41,11121.41,11121.41,0],["2023-02-14",11121.41,11121.41,11121.41,11121.41,0],["2023-02-15",11121.41,11121.41,11121.41,11121.41,0],["2023-02-16",11121.41,11121.41,11121.41,11121.41,0],["2023-02-17",11121.41,11121.41,11121.41,11121.41,0],["2023-02-20",11121.41,11121.41,11121.41,11121.41,0],["2023-02-21",11121.41,11121.41,11121.41,11121.41,0],["2023-02-22",11121.41,11121.41,11121.41,11121.41,500],["2023-02-23",11121.41,11121.41,11121.41,11121.41,1000],["2023-02-24",11121.41,11121.41,11121.41,11121.41,0],["2023-02-27",11121.41,11121.41,11121.41,11121.41,0],["2023-02-28",11121.41,11121.41,11121.41,11121.41,0],["2023-03-01",12769.03,12769.03,12769.03,12769.03,100],["2023-03-02",12769.03,12769.03,12769.03,12769.03,0],["2023-03-03",12769.03,12769.03,12769.03,12769.03,0],["2023-03-06",12769.03,12769.03,12769.03,12769.03,0],["2023-03-07",12769.03,12769.03,12769.03,12769.03,0],["2023-03-08",12769.03,12769.03,12769.03,12769.03,0],["2023-03-09",12769.03,12769.03,12769.03,12769.03,0],["2023-03-10",12769.03,12769.03,12769.03,12769.03,0],["2023-03-13",12769.03,12769.03,12769.03,12769.03,0],["2023-03-14",12769.03,12769.03,12769.03,12769.03,0],["2023-03-15",12769.03,12769.03,12769.03,12769.03,0],["2023-03-16",12769.03,12769.03,12769.03,12769.03,0],["2023-03-17",12769.03,12769.03,12769.03,12769.03,0],["2023-03-20",12769.03,12769.03,12769.03,12769.03,0],["2023-03-21",12769.03,12769.03,12769.03,12769.03,0],["2023-03-22",12769.03,12769.03,12769.03,12769.03,0],["2023-03-23",12769.03,12769.03,12769.03,12769.03,0],["2023-03-24",12769.03,12769.03,12769.03,12769.03,0],["2023-03-27",12769.03,12769.03,12769.03,12769.03,900],["2023-03-28",12769.03,12769.03,12769.03,12769.03,0],["2023-03-29",12769.03,12769.03,12769.03,12769.03,0],["2023-03-30",10915.46,10915.46,10915.46,10915.46,100],["2023-03-31",10915.46,10915.46,10915.46,10915.46,0],["2023-04-03",10915.46,10915.46,10915.46,10915.46,0],["2023-04-04",10915.46,10915.46,10915.46,10915.46,0],["2023-04-05",10915.46,10915.46,10915.46,10915.46,0],["2023-04-06",10915.46,10915.46,10915.46,10915.46,0],["2023-04-07",10915.46,10915.46,10915.46,10915.46,0],["2023-04-10",10915.46,10915.46,10915.46,10915.46,0],["2023-04-11",10915.46,10915.46,10915.46,10915.46,500],["2023-04-12",10915.46,10915.46,10915.46,10915.46,0],["2023-04-13",10915.46,10984.11,10915.46,10984.11,1200],["2023-04-14",10984.11,10984.11,10984.11,10984.11,0],["2023-04-17",10984.11,10984.11,10984.11,10984.11,0],["2023-04-18",10984.11,10984.11,10984.11,10984.11,0],["2023-04-19",10640.86,10640.86,10640.86,10640.86,1400],["2023-04-20",10640.86,10640.86,10640.86,10640.86,500],["2023-04-21",10640.86,12219.82,10640.86,12219.82,2100],["2023-04-24",10709.51,10709.51,10709.51,10709.51,0],["2023-04-25",10709.51,10709.51,10709.51,10709.51,0],["2023-04-26",9611.1,10709.51,9611.1,10709.51,700],["2023-04-27",10023.0,10023.0,10023.0,10023.0,100],["2023-04-28",10023.0,10023.0,10023.0,10023.0,0],["2023-05-04",10023.0,10023.0,10023.0,10023.0,0],["2023-05-05",10023.0,10023.0,10023.0,10023.0,0],["2023-05-08",11464.67,11464.67,11327.37,11327.37,600],["2023-05-09",9748.4,11464.67,9748.4,11464.67,300],["2023-05-10",10984.11,10984.11,10984.11,10984.11,200],["2023-05-11",10984.11,10984.11,10984.11,10984.11,400],["2023-05-12",10984.11,10984.11,10984.11,10984.11,0],["2023-05-15",10984.11,10984.11,10984.11,10984.11,0],["2023-05-16",10984.11,10984.11,10984.11,10984.11,0],["2023-05-17",10984.11,10984.11,10984.11,10984.11,0],["2023-05-18",10984.11,10984.11,10984.11,10984.11,0],["2023-05-19",10984.11,10984.11,10984.11,10984.11,0],["2023-05-22",10984.11,10984.11,10984.11,10984.11,200],["2023-05-23",10984.11,10984.11,10984.11,10984.11,0],["2023-05-24",10984.11,10984.11,10984.11,10984.11,0],["2023-05-25",10984.11,10984.11,10984.11,10984.11,0],["2023-05-26",10984.11,10984.11,10984.11,10984.11,0],["2023-05-29",10984.11,10984.11,10984.11,10984.11,0],["2023-05-30",10984.11,10984.11,10984.11,10984.11,0],["2023-05-31",11327.37,11327.37,10984.11,10984.11,800],["2023-06-01",11052.76,11052.76,11052.76,11052.76,0],["2023-06-02",11052.76,11052.76,11052.76,11052.76,0],["2023-06-05",11327.37,11327.37,11327.37,11327.37,2100],["2023-06-06",11327.37,11327.37,11327.37,11327.37,0],["2023-06-07",11327.37,11327.37,11327.37,11327.37,0],["2023-06-08",11327.37,11327.37,11327.37,11327.37,0],["2023-06-09",11327.37,11327.37,11327.37,11327.37,2200],["2023-06-12",9679.75,11327.37,9679.75,11327.37,1500],["2023-06-13",11190.06,11190.06,11190.06,11190.06,0],["2023-06-14",11327.37,11327.37,11258.71,11258.71,300],["2023-06-15",11258.71,11258.71,11258.71,11258.71,0],["2023-06-16",9748.4,11327.37,9748.4,10984.11,1200],["2023-06-19",10023.0,10160.3,10023.0,10091.65,1200],["2023-06-20",10915.46,10984.11,10915.46,10984.11,400],["2023-06-21",10915.46,10915.46,10915.46,10915.46,0],["2023-06-22",10023.0,10846.81,10023.0,10846.81,600],["2023-06-23",10709.51,10709.51,10709.51,10709.51,0],["2023-06-26",10778.16,10778.16,10778.16,10778.16,100],["2023-06-27",10778.16,10778.16,10778.16,10778.16,0],["2023-06-28",10778.16,10778.16,10778.16,10778.16,0],["2023-06-29",10778.16,10778.16,10778.16,10778.16,0],["2023-06-30",10778.16,10778.16,10778.16,10778.16,0],["2023-07-03",10778.16,10778.16,10778.16,10778.16,0],["2023-07-04",10778.16,10778.16,10778.16,10778.16,0],["2023-07-05",10778.16,10778.16,10778.16,10778.16,0],["2023-07-06",10778.16,10778.16,10778.16,10778.16,0],["2023-07-07",10778.16,10778.16,10778.16,10778.16,0],["2023-07-10",10778.16,10778.16,10778.16,10778.16,0],["2023-07-11",10778.16,10778.16,10778.16,10778.16,0],["2023-07-12",10023.0,10023.0,10023.0,10023.0,100],["2023-07-13",10023.0,10023.0,10023.0,10023.0,0],["2023-07-14",10023.0,10023.0,10023.0,10023.0,0],["2023-07-17",10023.0,10023.0,10023.0,10023.0,0],["2023-07-18",10023.0,10023.0,10023.0,10023.0,0],["2023-07-19",10023.0,10023.0,10023.0,10023.0,0],["2023-07-20",10023.0,10023.0,10023.0,10023.0,0],["2023-07-21",10023.0,10023.0,10023.0,10023.0,0],["2023-07-24",10023.0,10023.0,10023.0,10023.0,0],["2023-07-25",11526.45,11526.45,11526.45,11526.45,100],["2023-07-26",11526.45,11526.45,11526.45,11526.45,0],["2023-07-27",10023.0,10023.0,10023.0,10023.0,100],["2023-07-28",11526.45,11526.45,11526.45,11526.45,100],["2023-07-31",10094.6,12170.79,10094.6,12170.79,200],["2023-08-01",11168.49,11168.49,11168.49,11168.49,0],["2023-08-02",11168.49,11168.49,11168.49,11168.49,0],["2023-08-03",11168.49,11168.49,11168.49,11168.49,0],["2023-08-04",10023.0,10023.0,10023.0,10023.0,100],["2023-08-07",10023.0,10023.0,10023.0,10023.0,0],["2023-08-08",10023.0,10023.0,10023.0,10023.0,0],["2023-08-09",10023.0,10023.0,10023.0,10023.0,0],["2023-08-10",11526.45,11526.45,11454.86,11526.45,2100],["2023-08-11",10452.56,10452.56,10452.56,10452.56,100],["2023-08-14",10452.56,10452.56,10452.56,10452.56,0],["2023-08-15",11025.3,11025.3,11025.3,11025.3,100],["2023-08-16",11025.3,11025.3,11025.3,11025.3,0],["2023-08-17",11025.3,11025.3,11025.3,11025.3,0],["2023-08-18",11025.3,11025.3,11025.3,11025.3,3300],["2023-08-21",11025.3,11025.3,11025.3,11025.3,0],["2023-08-22",11025.3,11025.3,11025.3,11025.3,0],["2023-08-23",11025.3,11025.3,11025.3,11025.3,0],["2023-08-24",12170.79,12170.79,12170.79,12170.79,100],["2023-08-25",10738.93,10738.93,10738.93,10738.93,3400],["2023-08-28",10738.93,10738.93,10738.93,10738.93,0],["2023-08-29",10738.93,10738.93,10738.93,10738.93,0],["2023-08-30",10738.93,10738.93,10738.93,10738.93,0],["2023-08-31",10738.93,10738.93,10738.93,10738.93,0],["2023-09-05",10738.93,10738.93,10738.93,10738.93,0],["2023-09-06",11454.86,11454.86,11454.86,11454.86,200],["2023-09-07",10595.75,10595.75,10595.75,10595.75,100],["2023-09-08",10595.75,12170.79,10595.75,12170.79,200],["2023-09-11",10595.75,10595.75,10595.75,10595.75,100],["2023-09-12",11096.9,11096.9,11096.9,11096.9,600],["2023-09-13",11096.9,11096.9,11096.9,11096.9,0],["2023-09-14",11096.9,11096.9,11096.9,11096.9,0],["2023-09-15",11096.9,11168.49,11096.9,11168.49,1100],["2023-09-18",11168.49,11168.49,11168.49,11168.49,100],["2023-09-19",11168.49,11168.49,11168.49,11168.49,0],["2023-09-20",11168.49,11168.49,11168.49,11168.49,0],["2023-09-21",11168.49,11168.49,11168.49,11168.49,0],["2023-09-22",11168.49,11168.49,10738.93,10738.93,3200],["2023-09-25",10738.93,10738.93,10738.93,10738.93,0],["2023-09-26",10595.75,10595.75,10595.75,10595.75,100],["2023-09-27",10595.75,10595.75,10595.75,10595.75,0],["2023-09-28",10738.93,10738.93,10738.93,10738.93,100],["2023-09-29",10738.93,10738.93,10738.93,10738.93,400],["2023-10-02",9593.44,9593.44,9593.44,9593.44,100],["2023-10-03",11025.3,11025.3,11025.3,11025.3,100],["2023-10-04",11025.3,11025.3,11025.3,11025.3,0],["2023-10-05",9665.04,9665.04,9665.04,9665.04,100],["2023-10-06",10953.71,11096.9,10953.71,11096.9,1700],["2023-10-09",9736.63,9736.63,9736.63,9736.63,100],["2023-10-10",11096.9,11096.9,10738.93,10738.93,1300],["2023-10-11",10309.37,11096.9,10309.37,11096.9,400],["2023-10-12",10738.93,10738.93,10738.93,10738.93,800],["2023-10-13",10738.93,10738.93,10738.93,10738.93,0],["2023-10-16",10738.93,10738.93,10738.93,10738.93,0],["2023-10-17",10738.93,10738.93,10738.93,10738.93,100],["2023-10-18",10738.93,10738.93,10738.93,10738.93,0],["2023-10-19",10738.93,10738.93,10738.93,10738.93,0],["2023-10-20",10738.93,10738.93,10738.93,10738.93,0],["2023-10-23",10738.93,10738.93,10738.93,10738.93,0],["2023-10-24",10738.93,10738.93,10738.93,10738.93,0],["2023-10-25",10738.93,10738.93,10738.93,10738.93,0],["2023-10-26",10738.93,10738.93,10738.93,10738.93,0],["2023-10-27",10738.93,10738.93,10738.93,10738.93,0],["2023-10-30",10595.75,10595.75,10595.75,10595.75,100],["2023-10-31",9450.26,10094.6,9020.7,10094.6,2200],["2023-11-01",10738.93,10738.93,10738.93,10738.93,100],["2023-11-02",11096.9,11812.82,10738.93,10738.93,400],["2023-11-03",11311.67,11311.67,11311.67,11311.67,100],["2023-11-06",11311.67,11311.67,11311.67,11311.67,0],["2023-11-07",11311.67,11311.67,11311.67,11311.67,0],["2023-11-08",11311.67,11311.67,11311.67,11311.67,0],["2023-11-09",11311.67,11311.67,11311.67,11311.67,0],["2023-11-10",11311.67,11311.67,11311.67,11311.67,0],["2023-11-13",11311.67,11311.67,11311.67,11311.67,0],["2023-11-14",11311.67,11311.67,11311.67,11311.67,0],["2023-11-15",10738.93,10738.93,10738.93,10738.93,700],["2023-11-16",10738.93,10738.93,10738.93,10738.93,0],["2023-11-17",10738.93,10738.93,10738.93,10738.93,0],["2023-11-20",10738.93,10738.93,10738.93,10738.93,0],["2023-11-21",10738.93,10738.93,10738.93,10738.93,500],["2023-11-22",10738.93,10738.93,10738.93,10738.93,0],["2023-11-23",10738.93,10738.93,10738.93,10738.93,500],["2023-11-24",10380.97,10380.97,10380.97,10380.97,300],["2023-11-27",10380.97,10380.97,10380.97,10380.97,0],["2023-11-28",10667.34,10667.34,10667.34,10667.34,400],["2023-11-29",10667.34,10667.34,10667.34,10667.34,0],["2023-11-30",10667.34,10667.34,10667.34,10667.34,0],["2023-12-01",10667.34,10667.34,10667.34,10667.34,0],["2023-12-04",10667.34,10667.34,10667.34,10667.34,0],["2023-12-05",10738.93,11096.9,10738.93,11096.9,1400],["2023-12-06",10738.93,10738.93,10738.93,10738.93,0],["2023-12-07",10738.93,10738.93,10738.93,10738.93,100],["2023-12-08",10166.19,10667.34,9307.07,10667.34,1400],["2023-12-11",10738.93,10738.93,10738.93,10738.93,100],["2023-12-12",10023.0,12099.2,10023.0,10023.0,300],["2023-12-13",10738.93,10738.93,10738.93,10738.93,0],["2023-12-14",10738.93,10738.93,10380.97,10738.93,2100],["2023-12-15",9808.22,9808.22,9808.22,9808.22,100],["2023-12-18",10667.34,10738.93,10667.34,10738.93,1400],["2023-12-19",10667.34,10667.34,10667.34,10667.34,0],["2023-12-20",10667.34,10667.34,10667.34,10667.34,0],["2023-12-21",10667.34,10667.34,10667.34,10667.34,0],["2023-12-22",10667.34,10667.34,10667.34,10667.34,0],["2023-12-25",10667.34,10667.34,10667.34,10667.34,0],["2023-12-26",10667.34,10667.34,10667.34,10667.34,0],["2023-12-27",10667.34,10667.34,10667.34,10667.34,0],["2023-12-28",10667.34,10667.34,10667.34,10667.34,0],["2023-12-29",10667.34,10667.34,10667.34,10667.34,0],["2024-01-02",10667.34,10667.34,10667.34,10667.34,0],["2024-01-03",10667.34,10667.34,10667.34,10667.34,0],["2024-01-04",10667.34,10667.34,10667.34,10667.34,0],["2024-01-05",10667.34,10667.34,10667.34,10667.34,0],["2024-01-08",10667.34,10667.34,10667.34,10667.34,0],["2024-01-09",10667.34,10667.34,10667.34,10667.34,0],["2024-01-10",10667.34,10667.34,10667.34,10667.34,0],["2024-01-11",10667.34,10667.34,10667.34,10667.34,0],["2024-01-12",10166.19,10166.19,10166.19,10166.19,100],["2024-01-15",10309.37,11096.9,10309.37,11096.9,3100],["2024-01-16",10309.37,10309.37,10309.37,10309.37,0],["2024-01-17",10738.93,11096.9,10738.93,11096.9,200],["2024-01-18",12528.75,12528.75,12528.75,12528.75,100],["2024-01-19",10667.34,10667.34,10667.34,10667.34,1000],["2024-01-22",10882.12,10882.12,10882.12,10882.12,1800],["2024-01-23",11096.9,11096.9,11096.9,11096.9,700],["2024-01-24",10237.78,10237.78,10166.19,10166.19,1900],["2024-01-25",10738.93,10738.93,10738.93,10738.93,100],["2024-01-26",11383.27,11383.27,11383.27,11383.27,100],["2024-01-29",12886.72,12886.72,12886.72,12886.72,100],["2024-01-30",10953.71,11096.9,10953.71,11096.9,1500],["2024-01-31",10166.19,10166.19,10166.19,10166.19,100],["2024-02-01",10380.97,10380.97,10166.19,10380.97,1700],["2024-02-02",11741.23,11741.23,11741.23,11741.23,100],["2024-02-05",11741.23,11741.23,11741.23,11741.23,0],["2024-02-06",13244.68,13244.68,13244.68,13244.68,100],["2024-02-07",11311.67,11311.67,11311.67,11311.67,1700],["2024-02-15",11311.67,11311.67,11311.67,11311.67,0],["2024-02-16",10738.93,10738.93,10738.93,10738.93,3200],["2024-02-19",11096.9,11096.9,11096.9,11096.9,500],["2024-02-20",11096.9,11096.9,11096.9,11096.9,0],["2024-02-21",11096.9,11096.9,11096.9,11096.9,0],["2024-02-22",11168.49,11383.27,11168.49,11383.27,3600],["2024-02-23",11168.49,11168.49,11168.49,11168.49,4000],["2024-02-26",11168.49,11168.49,11168.49,11168.49,0],["2024-02-27",11812.82,12170.79,11812.82,12170.79,900],["2024-02-28",11168.49,12027.6,11168.49,12027.6,2700],["2024-02-29",12099.2,12528.75,11311.67,12170.79,12800],["2024-03-01",11884.42,11884.42,11884.42,11884.42,0],["2024-03-04",12528.75,12671.94,12528.75,12671.94,4500],["2024-03-05",12600.35,12600.35,12600.35,12600.35,0],["2024-03-06",12600.35,12600.35,12600.35,12600.35,0],["2024-03-07",12600.35,12600.35,12600.35,12600.35,0],["2024-03-08",12600.35,12600.35,12600.35,12600.35,0],["2024-03-11",12600.35,12600.35,12600.35,12600.35,0],["2024-03-12",12600.35,12600.35,12600.35,12600.35,0],["2024-03-13",12600.35,12600.35,12600.35,12600.35,0],["2024-03-14",12671.94,13316.27,11526.45,11526.45,7300],["2024-03-15",11598.05,11598.05,11598.05,11598.05,100],["2024-03-18",11598.05,11598.05,11598.05,11598.05,100],["2024-03-19",11598.05,12170.79,11454.86,11598.05,2000],["2024-03-20",12528.75,12528.75,12528.75,12528.75,2000],["2024-03-21",11598.05,12313.97,11598.05,12313.97,500],["2024-03-22",12528.75,12528.75,12528.75,12528.75,500],["2024-03-25",12528.75,12528.75,12528.75,12528.75,0],["2024-03-26",12528.75,12528.75,12528.75,12528.75,0],["2024-03-27",12528.75,12528.75,12528.75,12528.75,0],["2024-03-28",12528.75,12528.75,12528.75,12528.75,0],["2024-03-29",12528.75,12528.75,12528.75,12528.75,0],["2024-04-01",12528.75,12528.75,12528.75,12528.75,0],["2024-04-02",12528.75,12528.75,12528.75,12528.75,0],["2024-04-03",12528.75,12528.75,12528.75,12528.75,0],["2024-04-04",11669.64,11669.64,11454.86,11454.86,3000],["2024-04-05",11526.45,11526.45,11526.45,11526.45,0],["2024-04-08",12457.16,12528.75,12457.16,12528.75,2000],["2024-04-09",12528.75,12528.75,12528.75,12528.75,0],["2024-04-10",12528.75,12528.75,12528.75,12528.75,0],["2024-04-11",11598.05,11598.05,10738.93,10738.93,1600],["2024-04-12",12457.16,12528.75,12457.16,12528.75,1100],["2024-04-15",12528.75,12528.75,12528.75,12528.75,1000],["2024-04-16",12528.75,12528.75,12528.75,12528.75,0],["2024-04-17",12528.75,12528.75,12528.75,12528.75,0],["2024-04-19",12528.75,12528.75,12528.75,12528.75,0],["2024-04-22",10667.34,10667.34,10667.34,10667.34,100],["2024-04-23",10667.34,10667.34,10667.34,10667.34,0],["2024-04-24",11096.9,11168.49,11096.9,11168.49,2800],["2024-04-25",9450.26,9450.26,9450.26,9450.26,100],["2024-04-26",10810.52,10810.52,10810.52,10810.52,300],["2024-05-02",11168.49,11168.49,11168.49,11168.49,1000],["2024-05-03",11168.49,11168.49,11168.49,11168.49,0],["2024-05-06",11168.49,11168.49,11168.49,11168.49,0],["2024-05-07",11168.49,11168.49,11168.49,11168.49,0],["2024-05-08",11168.49,11168.49,11168.49,11168.49,0],["2024-05-09",11168.49,11168.49,11168.49,11168.49,0],["2024-05-10",11168.49,11168.49,11168.49,11168.49,0],["2024-05-13",12743.53,12743.53,11884.42,11884.42,200],["2024-05-14",12313.97,12313.97,12313.97,12313.97,300],["2024-05-15",12313.97,12313.97,12313.97,12313.97,0],["2024-05-16",12313.97,12313.97,12313.97,12313.97,500],["2024-05-17",12313.97,12600.35,12313.97,12600.35,1100],["2024-05-20",12457.16,12457.16,12457.16,12457.16,0],["2024-05-21",12457.16,12457.16,12457.16,12457.16,0],["2024-05-22",12457.16,12457.16,12457.16,12457.16,0],["2024-05-23",12457.16,12457.16,12457.16,12457.16,0],["2024-05-24",12457.16,12457.16,12457.16,12457.16,0],["2024-05-27",12528.75,12528.75,12528.75,12528.75,300],["2024-05-28",12528.75,12528.75,12528.75,12528.75,0],["2024-05-29",12528.75,12528.75,12528.75,12528.75,0],["2024-05-30",12528.75,12528.75,12528.75,12528.75,0],["2024-05-31",12528.75,12528.75,12528.75,12528.75,0],["2024-06-03",12528.75,12528.75,12528.75,12528.75,0],["2024-06-04",12528.75,12528.75,12528.75,12528.75,0],["2024-06-05",12528.75,12528.75,12528.75,12528.75,0],["2024-06-06",12528.75,12528.75,12528.75,12528.75,0],["2024-06-07",12528.75,12528.75,12528.75,12528.75,0],["2024-06-10",12528.75,12528.75,12528.75,12528.75,1000],["2024-06-11",12528.75,12528.75,12528.75,12528.75,0],["2024-06-12",12886.72,12886.72,12886.72,12886.72,600],["2024-06-13",12886.72,12886.72,12886.72,12886.72,1100],["2024-06-14",12886.72,12886.72,12886.72,12886.72,0],["2024-06-17",12886.72,12886.72,12886.72,12886.72,0],["2024-06-18",12886.72,12886.72,12886.72,12886.72,0],["2024-06-19",13602.65,13602.65,12886.72,13387.87,400],["2024-06-20",13387.87,13387.87,13387.87,13387.87,0],["2024-06-21",13387.87,13387.87,13387.87,13387.87,0],["2024-06-24",13387.87,13387.87,13387.87,13387.87,0],["2024-06-25",13387.87,13387.87,13387.87,13387.87,0],["2024-06-26",13459.46,13459.46,13244.68,13244.68,600],["2024-06-27",14318.57,14318.57,14318.57,14318.57,100],["2024-06-28",14318.57,14318.57,14318.57,14318.57,0],["2024-07-01",14318.57,14318.57,14318.57,14318.57,0],["2024-07-02",14318.57,14318.57,14318.57,14318.57,100],["2024-07-03",14318.57,14318.57,14318.57,14318.57,0],["2024-07-04",14318.57,14318.57,14318.57,14318.57,0],["2024-07-05",12886.72,12886.72,12886.72,12886.72,100],["2024-07-08",12886.72,12886.72,12886.72,12886.72,0],["2024-07-09",12886.72,12886.72,12886.72,12886.72,0],["2024-07-10",12886.72,12886.72,12886.72,12886.72,0],["2024-07-11",12886.72,12886.72,12886.72,12886.72,0],["2024-07-12",12886.72,12886.72,12886.72,12886.72,0],["2024-07-15",12886.72,12886.72,12886.72,12886.72,0],["2024-07-16",12886.72,12886.72,12886.72,12886.72,0],["2024-07-17",12886.72,12886.72,12886.72,12886.72,0],["2024-07-18",12886.72,12886.72,12886.72,12886.72,0],["2024-07-19",12886.72,12886.72,12886.72,12886.72,0],["2024-07-22",12886.72,12886.72,12886.72,12886.72,0],["2024-07-23",12886.72,12886.72,12886.72,12886.72,0],["2024-07-24",12886.72,12886.72,12886.72,12886.72,0],["2024-07-25",12886.72,12886.72,12886.72,12886.72,0],["2024-07-26",12886.72,12886.72,12886.72,12886.72,0],["2024-07-29",12886.72,12886.72,12886.72,12886.72,0],["2024-07-30",12886.72,12886.72,12886.72,12886.72,100],["2024-07-31",12886.72,12886.72,12886.72,12886.72,0],["2024-08-01",12886.72,12886.72,12886.72,12886.72,0],["2024-08-02",12886.72,12886.72,12886.72,12886.72,0],["2024-08-05",12886.72,12886.72,12886.72,12886.72,0],["2024-08-06",12886.72,12886.72,12886.72,12886.72,0],["2024-08-07",12886.72,12886.72,12886.72,12886.72,0],["2024-08-08",12886.72,12886.72,12886.72,12886.72,0],["2024-08-09",12886.72,12886.72,12886.72,12886.72,0],["2024-08-12",12886.72,12886.72,12886.72,12886.72,0],["2024-08-13",12886.72,12886.72,12886.72,12886.72,0],["2024-08-14",12886.72,12886.72,12886.72,12886.72,0],["2024-08-15",12886.72,12886.72,12886.72,12886.72,0],["2024-08-16",12886.72,12886.72,12886.72,12886.72,0],["2024-08-19",12886.72,12886.72,12886.72,12886.72,0],["2024-08-20",12886.72,12886.72,12886.72,12886.72,0],["2024-08-21",13331.09,13331.09,13331.09,13331.09,400],["2024-08-22",12960.78,13331.09,12960.78,12960.78,1900],["2024-08-23",13034.84,13034.84,13034.84,13034.84,0],["2024-08-26",13034.84,13034.84,13034.84,13034.84,0],["2024-08-27",13034.84,13034.84,13034.84,13034.84,0],["2024-08-28",12590.47,12590.47,12590.47,12590.47,500],["2024-08-29",12590.47,12590.47,12590.47,12590.47,500],["2024-08-30",12590.47,12590.47,12590.47,12590.47,0],["2024-09-04",12590.47,12590.47,12590.47,12590.47,0],["2024-09-05",12590.47,12590.47,12590.47,12590.47,500],["2024-09-06",12590.47,12590.47,12590.47,12590.47,0],["2024-09-09",12590.47,12590.47,12590.47,12590.47,0],["2024-09-10",12590.47,12590.47,12590.47,12590.47,300],["2024-09-11",12590.47,12590.47,12590.47,12590.47,0],["2024-09-12",12590.47,12590.47,12590.47,12590.47,5700],["2024-09-13",12590.47,12590.47,12590.47,12590.47,0],["2024-09-16",12590.47,12590.47,12590.47,12590.47,0],["2024-09-17",12590.47,12590.47,12590.47,12590.47,200],["2024-09-18",12590.47,12590.47,12590.47,12590.47,0],["2024-09-19",12590.47,12590.47,12590.47,12590.47,0],["2024-09-20",12590.47,12590.47,12590.47,12590.47,1000],["2024-09-23",12590.47,12590.47,12590.47,12590.47,0],["2024-09-24",12590.47,12590.47,12590.47,12590.47,0],["2024-09-25",12590.47,12960.78,12590.47,12960.78,1200],["2024-09-26",13331.09,13331.09,12590.47,12590.47,500],["2024-09-27",12738.59,12738.59,12738.59,12738.59,0],["2024-09-30",12590.47,12590.47,12590.47,12590.47,100],["2024-10-01",12590.47,12590.47,12590.47,12590.47,1000],["2024-10-02",12590.47,12590.47,12590.47,12590.47,0],["2024-10-03",12590.47,12590.47,12590.47,12590.47,0],["2024-10-04",12590.47,12590.47,12590.47,12590.47,0],["2024-10-07",12590.47,12590.47,12590.47,12590.47,0],["2024-10-08",12590.47,12590.47,12590.47,12590.47,0],["2024-10-09",12590.47,12590.47,12590.47,12590.47,0],["2024-10-10",12590.47,12590.47,12590.47,12590.47,0],["2024-10-11",12590.47,12590.47,12590.47,12590.47,0],["2024-10-14",12590.47,12590.47,12590.47,12590.47,0],["2024-10-15",13331.09,13331.09,13331.09,13331.09,267194],["2024-10-16",13331.09,13331.09,13331.09,13331.09,3000],["2024-10-17",13331.09,13331.09,13331.09,13331.09,0],["2024-10-18",13701.39,13701.39,13331.09,13331.09,2900],["2024-10-21",13331.09,13331.09,13331.09,13331.09,500],["2024-10-22",13331.09,13331.09,13331.09,13331.09,0],["2024-10-23",12590.47,12590.47,12590.47,12590.47,100],["2024-10-24",12590.47,12590.47,12590.47,12590.47,0],["2024-10-25",12590.47,12590.47,12590.47,12590.47,0],["2024-10-28",12590.47,12590.47,12590.47,12590.47,0],["2024-10-29",12590.47,12590.47,12590.47,12590.47,0],["2024-10-30",13331.09,13331.09,13331.09,13331.09,3100],["2024-10-31",13331.09,13331.09,13331.09,13331.09,0],["2024-11-01",13331.09,13331.09,13331.09,13331.09,0],["2024-11-04",13331.09,13331.09,13331.09,13331.09,0],["2024-11-05",13331.09,13331.09,13331.09,13331.09,0],["2024-11-06",13331.09,13331.09,13331.09,13331.09,0],["2024-11-07",13331.09,13331.09,13331.09,13331.09,0],["2024-11-08",13331.09,13331.09,13331.09,13331.09,0],["2024-11-11",13331.09,13331.09,13331.09,13331.09,0],["2024-11-12",13331.09,13331.09,13331.09,13331.09,300],["2024-11-13",13331.09,13331.09,13331.09,13331.09,0],["2024-11-14",13331.09,13331.09,13331.09,13331.09,0],["2024-11-15",13405.15,14071.7,13405.15,14071.7,300],["2024-11-18",13405.15,13701.39,13405.15,13405.15,500],["2024-11-19",13553.27,13553.27,13553.27,13553.27,0],["2024-11-20",13553.27,13553.27,13553.27,13553.27,0],["2024-11-21",13849.52,13849.52,13849.52,13849.52,200],["2024-11-22",13849.52,13849.52,13849.52,13849.52,0],["2024-11-25",13849.52,13849.52,13849.52,13849.52,400],["2024-11-26",13849.52,13849.52,13849.52,13849.52,0],["2024-11-27",13849.52,13849.52,13849.52,13849.52,0],["2024-11-28",13997.64,13997.64,13997.64,13997.64,400],["2024-11-29",13997.64,13997.64,13997.64,13997.64,0],["2024-12-02",13997.64,13997.64,13997.64,13997.64,0],["2024-12-03",13997.64,13997.64,13997.64,13997.64,0],["2024-12-04",13849.52,13849.52,13849.52,13849.52,500],["2024-12-05",13849.52,13849.52,13849.52,13849.52,0],["2024-12-06",13479.21,13479.21,13479.21,13479.21,200],["2024-12-09",13479.21,13479.21,13479.21,13479.21,0],["2024-12-10",13479.21,13479.21,13479.21,13479.21,0],["2024-12-11",13479.21,13479.21,13479.21,13479.21,0],["2024-12-12",13479.21,13479.21,13479.21,13479.21,900],["2024-12-13",13479.21,13479.21,13479.21,13479.21,0],["2024-12-16",13479.21,13479.21,13479.21,13479.21,0],["2024-12-17",13479.21,13479.21,13479.21,13479.21,0],["2024-12-18",13479.21,13479.21,13479.21,13479.21,0],["2024-12-19",13479.21,13479.21,13479.21,13479.21,0],["2024-12-20",13479.21,13479.21,13479.21,13479.21,0],["2024-12-23",13479.21,13479.21,13479.21,13479.21,200],["2024-12-24",13479.21,13479.21,13479.21,13479.21,0],["2024-12-25",13479.21,13479.21,13479.21,13479.21,0],["2024-12-26",13479.21,13479.21,13479.21,13479.21,800],["2024-12-27",13479.21,13479.21,13479.21,13479.21,0],["2024-12-30",13479.21,13479.21,13479.21,13479.21,0],["2024-12-31",13479.21,13479.21,13479.21,13479.21,0],["2025-01-02",13479.21,13479.21,13479.21,13479.21,0],["2025-01-03",13479.21,13479.21,13182.96,13182.96,2200],["2025-01-06",13257.03,13257.03,13257.03,13257.03,0],["2025-01-07",13405.15,13405.15,13405.15,13405.15,200],["2025-01-08",13627.33,13627.33,13257.03,13257.03,1100],["2025-01-09",13479.21,13479.21,13479.21,13479.21,0],["2025-01-10",13479.21,13479.21,13479.21,13479.21,0],["2025-01-13",13257.03,13257.03,13257.03,13257.03,500],["2025-01-14",13257.03,13257.03,13182.96,13182.96,800],["2025-01-15",13257.03,13257.03,13257.03,13257.03,100],["2025-01-16",12664.53,12664.53,12664.53,12664.53,100],["2025-01-17",13405.15,13405.15,11849.85,11849.85,200],["2025-01-20",12220.16,12294.22,12220.16,12294.22,400],["2025-01-21",12220.16,12220.16,12220.16,12220.16,0],["2025-01-22",12220.16,12220.16,12220.16,12220.16,0],["2025-01-23",12072.04,13553.27,12072.04,13479.21,400],["2025-01-24",13479.21,13479.21,13479.21,13479.21,100],["2025-02-03",13405.15,14071.7,13405.15,14071.7,400],["2025-02-04",13775.46,13775.46,13775.46,13775.46,0],["2025-02-05",13775.46,13775.46,13775.46,13775.46,0],["2025-02-06",13775.46,13775.46,13775.46,13775.46,0],["2025-02-07",13775.46,13775.46,13775.46,13775.46,0],["2025-02-10",13775.46,13775.46,13775.46,13775.46,0],["2025-02-11",13775.46,13775.46,13775.46,13775.46,0],["2025-02-12",13775.46,13775.46,13775.46,13775.46,0],["2025-02-13",13775.46,13775.46,13775.46,13775.46,0],["2025-02-14",13775.46,13775.46,13775.46,13775.46,0],["2025-02-17",13775.46,13775.46,13775.46,13775.46,0],["2025-02-18",13775.46,13775.46,13775.46,13775.46,0],["2025-02-19",13775.46,13775.46,13775.46,13775.46,0],["2025-02-20",13775.46,13775.46,13775.46,13775.46,0],["2025-02-21",13775.46,13775.46,13775.46,13775.46,0],["2025-02-24",13553.27,13553.27,13553.27,13553.27,100],["2025-02-25",13553.27,13553.27,13553.27,13553.27,0],["2025-02-26",13553.27,13553.27,13553.27,13553.27,0],["2025-02-27",12516.41,12516.41,12516.41,12516.41,100],["2025-02-28",12516.41,12516.41,12072.04,12146.1,500],["2025-03-03",12368.29,12368.29,12146.1,12146.1,300],["2025-03-04",12368.29,12368.29,12146.1,12146.1,700],["2025-03-05",12294.22,12294.22,12294.22,12294.22,0],["2025-03-06",13849.52,13849.52,12220.16,12220.16,500],["2025-03-07",12294.22,12590.47,12294.22,12442.35,300],["2025-03-10",12442.35,12442.35,12442.35,12442.35,0],["2025-03-11",13108.9,13331.09,12590.47,12590.47,400],["2025-03-12",13108.9,13108.9,13108.9,13108.9,0],["2025-03-13",13108.9,13108.9,13108.9,13108.9,0],["2025-03-14",13108.9,13108.9,13108.9,13108.9,0],["2025-03-17",13034.84,13034.84,13034.84,13034.84,100],["2025-03-18",14812.32,14812.32,14812.32,14812.32,100],["2025-03-19",12664.53,13627.33,12664.53,13627.33,200],["2025-03-20",12294.22,13997.64,12294.22,13997.64,300],["2025-03-21",12590.47,12590.47,12590.47,12590.47,100],["2025-03-24",12590.47,12590.47,12590.47,12590.47,0],["2025-03-25",12590.47,14367.95,12294.22,14293.89,500],["2025-03-26",12664.53,12664.53,12664.53,12664.53,100],["2025-03-27",12294.22,12294.22,12294.22,12294.22,100],["2025-03-28",13627.33,13627.33,12590.47,12590.47,200],["2025-03-31",12664.53,12664.53,12664.53,12664.53,100],["2025-04-01",12590.47,12590.47,12590.47,12590.47,100],["2025-04-02",12442.35,12442.35,12442.35,12442.35,100],["2025-04-03",12442.35,13553.27,11183.3,11183.3,2600],["2025-04-04",11997.98,11997.98,11997.98,11997.98,1800],["2025-04-08",11331.42,12812.66,11331.42,12812.66,200],["2025-04-09",12072.04,12072.04,12072.04,12072.04,200],["2025-04-10",12590.47,13775.46,12590.47,13182.96,1100],["2025-04-11",13108.9,13257.03,13108.9,13257.03,800],["2025-04-14",13182.96,13182.96,13182.96,13182.96,1200],["2025-04-15",13182.96,14071.7,13182.96,14071.7,5700],["2025-04-16",12738.59,14367.95,12738.59,14367.95,400],["2025-04-17",14812.32,15182.63,12220.16,12220.16,2600],["2025-04-18",12738.59,12960.78,12590.47,12590.47,3700],["2025-04-21",12960.78,13701.39,12812.66,13701.39,10700],["2025-04-22",13108.9,14071.7,12960.78,14071.7,1700],["2025-04-23",14321.06,14700.43,11855.18,14226.22,800],["2025-04-24",14036.54,14036.54,14036.54,14036.54,100],["2025-04-25",12519.07,14700.43,12424.23,12424.23,400],["2025-04-28",12898.44,12898.44,12898.44,12898.44,100],["2025-04-29",13752.01,13752.01,13752.01,13752.01,100],["2025-05-05",13277.8,14131.38,13277.8,14131.38,300],["2025-05-06",13752.01,13752.01,13752.01,13752.01,1500],["2025-05-07",13752.01,13752.01,13752.01,13752.01,0],["2025-05-08",13277.8,13752.01,13277.8,13752.01,13600],["2025-05-09",13752.01,13846.85,13752.01,13846.85,8100],["2025-05-12",13752.01,13941.7,13752.01,13941.7,4900],["2025-05-13",13657.17,13846.85,13277.8,13846.85,10900],["2025-05-14",13846.85,13846.85,13752.01,13752.01,8500],["2025-05-15",13846.85,14036.54,13752.01,13941.7,9200],["2025-05-16",13941.7,14700.43,13941.7,14226.22,6300],["2025-05-19",14226.22,14700.43,14226.22,14700.43,6000],["2025-05-20",14321.06,14510.74,14321.06,14510.74,4400],["2025-05-21",14415.9,14415.9,14226.22,14226.22,800],["2025-05-22",14036.54,14036.54,14036.54,14036.54,100],["2025-05-23",13277.8,13846.85,13277.8,13846.85,400],["2025-05-26",13562.33,13562.33,13562.33,13562.33,500],["2025-05-27",13562.33,13562.33,13562.33,13562.33,600],["2025-05-28",13467.49,13562.33,13467.49,13467.49,3900],["2025-05-29",13467.49,13467.49,13372.65,13372.65,1400],["2025-05-30",13562.33,15459.16,13562.33,15459.16,28600],["2025-06-02",15459.16,15459.16,15459.16,15459.16,2100],["2025-06-03",15459.16,15459.16,15459.16,15459.16,0],["2025-06-04",14226.22,14226.22,14226.22,14226.22,200],["2025-06-05",15174.63,15174.63,15174.63,15174.63,5800],["2025-06-06",15174.63,15459.16,15174.63,15459.16,1600],["2025-06-09",15174.63,15174.63,15174.63,15174.63,1000],["2025-06-10",15174.63,15174.63,15174.63,15174.63,0],["2025-06-11",13846.85,13846.85,13846.85,13846.85,100],["2025-06-12",13846.85,13846.85,13846.85,13846.85,0],["2025-06-13",15364.32,15459.16,15364.32,15459.16,7600],["2025-06-16",15459.16,15459.16,15459.16,15459.16,200],["2025-06-17",13657.17,13657.17,13657.17,13657.17,100],["2025-06-18",13657.17,13657.17,13657.17,13657.17,0],["2025-06-19",15459.16,15648.84,15459.16,15648.84,8200],["2025-06-20",15554.0,15554.0,15554.0,15554.0,0],["2025-06-23",15174.63,15174.63,15174.63,15174.63,100],["2025-06-24",15174.63,15174.63,15174.63,15174.63,0],["2025-06-25",15174.63,15174.63,15174.63,15174.63,14900],["2025-06-26",15174.63,15174.63,15174.63,15174.63,0],["2025-06-27",15174.63,15174.63,15174.63,15174.63,0],["2025-06-30",15174.63,15174.63,15174.63,15174.63,0],["2025-07-01",15174.63,15174.63,15174.63,15174.63,200],["2025-07-02",15174.63,15174.63,15174.63,15174.63,0],["2025-07-03",15174.63,15174.63,15174.63,15174.63,0],["2025-07-04",15174.63,15174.63,15174.63,15174.63,0],["2025-07-07",15174.63,15174.63,15174.63,15174.63,0],["2025-07-08",15174.63,15174.63,15174.63,15174.63,0],["2025-07-09",15174.63,15174.63,15174.63,15174.63,0],["2025-07-10",15174.63,15174.63,15174.63,15174.63,0],["2025-07-11",15174.63,15174.63,15174.63,15174.63,0],["2025-07-14",15765.85,15765.85,15174.63,15273.17,102200],["2025-07-15",15273.17,15273.17,15273.17,15273.17,116100],["2025-07-16",15273.17,15273.17,15273.17,15273.17,0],["2025-07-17",15273.17,15273.17,15273.17,15273.17,0],["2025-07-18",15371.71,15371.71,15371.71,15371.71,5000],["2025-07-21",15371.71,15371.71,15371.71,15371.71,0],["2025-07-22",15076.1,15076.1,15076.1,15076.1,100],["2025-07-23",15765.85,15765.85,15765.85,15765.85,300],["2025-07-24",15765.85,15765.85,15765.85,15765.85,0],["2025-07-25",14780.49,14780.49,14780.49,14780.49,100],["2025-07-28",14780.49,14780.49,14780.49,14780.49,0],["2025-07-29",15765.85,15765.85,15667.32,15667.32,800],["2025-07-30",15765.85,15765.85,15765.85,15765.85,500],["2025-07-31",15765.85,15765.85,15667.32,15765.85,1100],["2025-08-01",15765.85,15765.85,15765.85,15765.85,0],["2025-08-04",15765.85,15765.85,15765.85,15765.85,0],["2025-08-05",15765.85,15765.85,15765.85,15765.85,0],["2025-08-06",15568.78,15765.85,15470.24,15470.24,1200],["2025-08-07",15765.85,15765.85,15765.85,15765.85,500],["2025-08-08",15765.85,15765.85,15765.85,15765.85,0],["2025-08-11",15765.85,15765.85,15273.17,15273.17,1500],["2025-08-12",15470.24,15470.24,15470.24,15470.24,0],["2025-08-13",15470.24,15470.24,15470.24,15470.24,0],["2025-08-14",15470.24,15470.24,15470.24,15470.24,0],["2025-08-15",15470.24,15470.24,15470.24,15470.24,0],["2025-08-18",14780.49,14780.49,14780.49,14780.49,100],["2025-08-19",14780.49,14780.49,14780.49,14780.49,0],["2025-08-20",14780.49,14780.49,14780.49,14780.49,0],["2025-08-21",15273.17,15273.17,15273.17,15273.17,500],["2025-08-22",15273.17,15273.17,15273.17,15273.17,0],["2025-08-25",15273.17,15273.17,15273.17,15273.17,0],["2025-08-26",15273.17,15273.17,15273.17,15273.17,0],["2025-08-27",15273.17,15273.17,15273.17,15273.17,500],["2025-08-28",14780.49,15273.17,14780.49,15273.17,6500],["2025-08-29",15273.17,15273.17,15273.17,15273.17,500],["2025-09-03",15273.17,15273.17,15273.17,15273.17,8300],["2025-09-04",15273.17,15273.17,15273.17,15273.17,1700],["2025-09-05",15273.17,15273.17,15273.17,15273.17,0],["2025-09-08",15273.17,15273.17,15273.17,15273.17,0],["2025-09-09",15273.17,15273.17,15273.17,15273.17,0],["2025-09-10",15273.17,15273.17,15273.17,15273.17,0],["2025-09-11",15273.17,15273.17,15273.17,15273.17,100],["2025-09-12",15273.17,15273.17,15273.17,15273.17,0],["2025-09-15",15273.17,15273.17,15273.17,15273.17,500],["2025-09-16",15371.71,15371.71,15371.71,15371.71,7500],["2025-09-17",15371.71,15371.71,15371.71,15371.71,0],["2025-09-18",15371.71,15371.71,15371.71,15371.71,0],["2025-09-19",15371.71,15371.71,15273.17,15273.17,2700],["2025-09-22",15273.17,15273.17,15273.17,15273.17,0],["2025-09-23",15371.71,15371.71,15371.71,15371.71,500],["2025-09-24",15371.71,15371.71,15371.71,15371.71,0],["2025-09-25",15371.71,15371.71,15371.71,15371.71,0],["2025-09-26",15371.71,15371.71,15371.71,15371.71,0],["2025-09-29",13795.12,13795.12,13795.12,13795.12,3000],["2025-09-30",14879.02,14879.02,14879.02,14879.02,100],["2025-10-01",14879.02,14879.02,14879.02,14879.02,2000],["2025-10-02",14879.02,14879.02,14879.02,14879.02,0],["2025-10-03",14879.02,14879.02,14879.02,14879.02,0],["2025-10-06",14879.02,14879.02,14879.02,14879.02,0],["2025-10-07",14879.02,14879.02,14879.02,14879.02,0],["2025-10-08",14879.02,14879.02,14879.02,14879.02,0],["2025-10-09",14879.02,14879.02,14879.02,14879.02,0],["2025-10-10",14879.02,14879.02,14879.02,14879.02,0],["2025-10-13",14879.02,14879.02,14879.02,14879.02,0],["2025-10-14",14879.02,14879.02,14879.02,14879.02,0],["2025-10-15",14879.02,14879.02,14879.02,14879.02,0],["2025-10-16",14879.02,14879.02,14879.02,14879.02,0],["2025-10-17",14879.02,14879.02,14879.02,14879.02,0],["2025-10-20",14879.02,14879.02,14879.02,14879.02,0],["2025-10-21",15076.1,15076.1,14879.02,14879.02,4200],["2025-10-22",14977.56,14977.56,14977.56,14977.56,0],["2025-10-23",14977.56,14977.56,14977.56,14977.56,0],["2025-10-24",14977.56,14977.56,14977.56,14977.56,0],["2025-10-27",14977.56,14977.56,14977.56,14977.56,0],["2025-10-28",14977.56,14977.56,14977.56,14977.56,2000],["2025-10-29",14977.56,14977.56,14977.56,14977.56,0],["2025-10-30",14977.56,14977.56,14977.56,14977.56,2000],["2025-10-31",14977.56,14977.56,14977.56,14977.56,0],["2025-11-03",14977.56,14977.56,14977.56,14977.56,0],["2025-11-04",14681.95,14681.95,14681.95,14681.95,2000],["2025-11-05",14681.95,14681.95,14681.95,14681.95,0],["2025-11-06",14681.95,14681.95,14681.95,14681.95,0],["2025-11-07",14681.95,14681.95,14681.95,14681.95,0],["2025-11-10",14681.95,14681.95,14681.95,14681.95,0],["2025-11-11",14681.95,14681.95,14681.95,14681.95,0],["2025-11-12",14681.95,14681.95,14681.95,14681.95,0],["2025-11-13",14681.95,14681.95,14681.95,14681.95,0],["2025-11-14",14681.95,14681.95,14681.95,14681.95,0],["2025-11-17",14681.95,14681.95,14681.95,14681.95,0],["2025-11-18",14681.95,14681.95,14681.95,14681.95,0],["2025-11-19",15273.17,15273.17,15273.17,15273.17,14900],["2025-11-20",15273.17,15273.17,15273.17,15273.17,0],["2025-11-21",15273.17,15273.17,15273.17,15273.17,56100],["2025-11-24",15273.17,15273.17,15273.17,15273.17,0],["2025-11-25",15273.17,15273.17,15273.17,15273.17,0],["2025-11-26",15273.17,15273.17,15273.17,15273.17,0],["2025-11-27",15273.17,15273.17,15273.17,15273.17,0],["2025-11-28",15273.17,15273.17,15273.17,15273.17,200],["2025-12-01",15273.17,15273.17,15273.17,15273.17,0],["2025-12-02",15273.17,15273.17,15273.17,15273.17,0],["2025-12-03",13795.12,14287.8,13795.12,14287.8,1200],["2025-12-04",13893.66,13893.66,13893.66,13893.66,0],["2025-12-05",14484.88,14484.88,14484.88,14484.88,400],["2025-12-08",14484.88,14484.88,14484.88,14484.88,0],["2025-12-09",14484.88,14484.88,14484.88,14484.88,0],["2025-12-10",14484.88,14484.88,14484.88,14484.88,0],["2025-12-11",14484.88,14484.88,14484.88,14484.88,0],["2025-12-12",14484.88,14484.88,14484.88,14484.88,0],["2025-12-15",14484.88,14484.88,14484.88,14484.88,0],["2025-12-16",15765.85,16652.68,15765.85,16652.68,30300],["2025-12-17",16751.22,16751.22,16751.22,16751.22,100],["2025-12-18",16751.22,16751.22,16751.22,16751.22,5200],["2025-12-19",16751.22,16751.22,16751.22,16751.22,0],["2025-12-22",16751.22,16751.22,16751.22,16751.22,0],["2025-12-23",16751.22,16751.22,16751.22,16751.22,0],["2025-12-24",17243.9,19214.63,17243.9,19214.63,644988],["2025-12-25",19116.1,19116.1,19116.1,19116.1,100],["2025-12-26",19116.1,19116.1,19116.1,19116.1,0],["2025-12-29",19116.1,19116.1,19116.1,19116.1,0],["2025-12-30",19116.1,19116.1,19116.1,19116.1,0],["2025-12-31",16258.54,16258.54,16258.54,16258.54,200],["2026-01-05",16258.54,16258.54,16258.54,16258.54,0],["2026-01-06",16258.54,16258.54,16258.54,16258.54,0],["2026-01-07",16258.54,16258.54,16258.54,16258.54,0],["2026-01-08",17243.9,17736.59,17243.9,17736.59,400],["2026-01-09",17342.44,17342.44,17342.44,17342.44,0],["2026-01-12",17342.44,17342.44,17342.44,17342.44,0],["2026-01-13",17243.9,17243.9,17243.9,17243.9,2000],["2026-01-14",17243.9,17243.9,17243.9,17243.9,0],["2026-01-15",17243.9,17243.9,17243.9,17243.9,0],["2026-01-16",17243.9,18229.27,17243.9,18229.27,400],["2026-01-19",17539.51,17539.51,17539.51,17539.51,0],["2026-01-20",17539.51,17539.51,17539.51,17539.51,0],["2026-01-21",17539.51,17539.51,17539.51,17539.51,0],["2026-01-22",16751.22,16751.22,16751.22,16751.22,2000],["2026-01-23",16751.22,16751.22,16751.22,16751.22,0],["2026-01-26",16751.22,16751.22,16751.22,16751.22,0],["2026-01-27",16751.22,16751.22,16751.22,16751.22,0],["2026-01-28",18721.95,18721.95,18721.95,18721.95,100],["2026-01-29",18721.95,18721.95,18721.95,18721.95,0],["2026-01-30",18721.95,18721.95,18721.95,18721.95,0],["2026-02-02",18721.95,18721.95,18721.95,18721.95,0],["2026-02-03",18721.95,18721.95,18721.95,18721.95,0],["2026-02-04",18721.95,18721.95,18721.95,18721.95,0],["2026-02-05",18721.95,18721.95,18721.95,18721.95,0],["2026-02-06",18721.95,18721.95,18721.95,18721.95,0],["2026-02-09",18721.95,18721.95,18721.95,18721.95,0],["2026-02-10",18721.95,18721.95,18721.95,18721.95,0],["2026-02-11",18721.95,18721.95,18721.95,18721.95,0],["2026-02-12",18721.95,18721.95,18721.95,18721.95,0],["2026-02-13",18721.95,18721.95,18721.95,18721.95,0],["2026-02-23",18721.95,21480.98,18721.95,21480.98,2100],["2026-02-24",18820.49,18820.49,18820.49,18820.49,0],["2026-02-25",18820.49,18820.49,18820.49,18820.49,0],["2026-02-26",18820.49,18820.49,18820.49,18820.49,0],["2026-02-27",18820.49,18820.49,18820.49,18820.49,0],["2026-03-02",18820.49,18820.49,18820.49,18820.49,0],["2026-03-03",18820.49,18820.49,18820.49,18820.49,0],["2026-03-04",21579.51,21579.51,20397.07,20397.07,200],["2026-03-05",20988.29,20988.29,20988.29,20988.29,0],["2026-03-06",20988.29,20988.29,20988.29,20988.29,0],["2026-03-09",20988.29,20988.29,20988.29,20988.29,0],["2026-03-10",20988.29,20988.29,20988.29,20988.29,0],["2026-03-11",20988.29,20988.29,20988.29,20988.29,0],["2026-03-12",20988.29,20988.29,20988.29,20988.29,0],["2026-03-13",20988.29,20988.29,20988.29,20988.29,0],["2026-03-16",20988.29,20988.29,20988.29,20988.29,0],["2026-03-17",20397.07,20692.68,20397.07,20692.68,1100],["2026-03-18",20692.68,20692.68,20692.68,20692.68,0],["2026-03-19",20692.68,20692.68,20692.68,20692.68,0],["2026-03-20",20692.68,20692.68,20692.68,20692.68,0],["2026-03-23",20692.68,20692.68,20692.68,20692.68,0],["2026-03-24",20692.68,20692.68,20692.68,20692.68,0],["2026-03-25",20692.68,20692.68,20692.68,20692.68,0],["2026-03-26",20692.68,20692.68,20692.68,20692.68,0],["2026-03-27",20692.68,20692.68,20692.68,20692.68,0],["2026-03-30",20692.68,20692.68,20692.68,20692.68,0],["2026-03-31",20692.68,20692.68,20692.68,20692.68,0],["2026-04-01",20692.68,20692.68,20692.68,20692.68,0],["2026-04-02",20692.68,20692.68,20692.68,20692.68,0],["2026-04-03",20692.68,20692.68,20692.68,20692.68,0],["2026-04-06",20692.68,20692.68,20692.68,20692.68,0],["2026-04-07",20692.68,20692.68,20692.68,20692.68,0],["2026-04-08",20692.68,20692.68,20692.68,20692.68,0],["2026-04-09",20692.68,20692.68,20692.68,20692.68,0],["2026-04-10",20692.68,20692.68,20692.68,20692.68,0],["2026-04-13",20692.68,20692.68,20692.68,20692.68,0],["2026-04-14",20692.68,20692.68,20692.68,20692.68,0],["2026-04-15",20200.0,20200.0,20200.0,20200.0,100],["2026-04-16",20200.0,20200.0,20200.0,20200.0,0],["2026-04-17",20200.0,20200.0,20200.0,20200.0,0],["2026-04-20",20200.0,20200.0,20200.0,20200.0,0],["2026-04-21",20200.0,20200.0,20200.0,20200.0,0],["2026-04-22",20200.0,20200.0,20200.0,20200.0,0],["2026-04-23",20200.0,20200.0,20200.0,20200.0,0],["2026-04-24",20200.0,20200.0,20200.0,20200.0,0],["2026-04-28",20200.0,20200.0,20200.0,20200.0,0],["2026-04-29",20200.0,20200.0,20200.0,20200.0,0],["2026-05-04",20200.0,20200.0,20200.0,20200.0,0],["2026-05-05",20200.0,20200.0,20200.0,20200.0,0],["2026-05-06",20200.0,20200.0,20200.0,20200.0,0],["2026-05-07",17736.59,17736.59,17243.9,17243.9,400],["2026-05-08",17539.51,20101.46,17539.51,20101.46,200],["2026-05-11",20200.0,21579.51,20200.0,21579.51,500],["2026-05-12",23648.78,23648.78,23648.78,23648.78,100],["2026-05-13",23648.78,23648.78,23648.78,23648.78,0],["2026-05-14",23648.78,23648.78,23648.78,23648.78,0],["2026-05-15",23648.78,23648.78,23648.78,23648.78,0],["2026-05-18",23648.78,23648.78,23648.78,23648.78,0],["2026-05-19",23648.78,23648.78,23648.78,23648.78,0],["2026-05-20",23648.78,23648.78,23648.78,23648.78,0],["2026-05-21",23648.78,23648.78,23648.78,23648.78,0],["2026-05-22",23648.78,23648.78,23648.78,23648.78,0],["2026-05-25",23648.78,23648.78,23648.78,23648.78,0],["2026-05-26",23648.78,23648.78,23648.78,23648.78,0],["2026-05-27",23648.78,23648.78,23648.78,23648.78,0],["2026-05-28",23648.78,23648.78,23648.78,23648.78,0],["2026-05-29",23648.78,23648.78,23648.78,23648.78,0],["2026-06-01",23648.78,23648.78,23648.78,23648.78,0],["2026-06-02",23648.78,23648.78,23648.78,23648.78,0],["2026-06-03",23648.78,23648.78,23648.78,23648.78,0],["2026-06-04",23648.78,23648.78,23648.78,23648.78,0],["2026-06-05",23648.78,23648.78,23648.78,23648.78,0],["2026-06-08",23648.78,23648.78,23648.78,23648.78,0],["2026-06-09",23648.78,23648.78,23648.78,23648.78,0],["2026-06-10",23648.78,23648.78,23648.78,23648.78,0],["2026-06-11",23648.78,23648.78,23648.78,23648.78,0],["2026-06-12",23648.78,23648.78,23648.78,23648.78,0],["2026-06-15",23648.78,23648.78,23648.78,23648.78,0],["2026-06-16",23648.78,23648.78,23648.78,23648.78,0],["2026-06-17",23648.78,23648.78,23648.78,23648.78,0],["2026-06-18",17736.59,17736.59,17736.59,17736.59,400],["2026-06-19",20397.07,20397.07,20397.07,20397.07,100],["2026-06-22",20397.07,20397.07,20397.07,20397.07,0],["2026-06-23",20397.07,20397.07,20397.07,20397.07,0],["2026-06-24",20397.07,20397.07,20397.07,20397.07,0],["2026-06-25",20397.07,20397.07,20397.07,20397.07,0],["2026-06-26",20397.07,20397.07,20397.07,20397.07,0],["2026-06-29",20397.07,20397.07,20397.07,20397.07,0],["2026-06-30",20397.07,20397.07,20397.07,20397.07,0],["2026-07-01",20397.07,20397.07,20397.07,20397.07,0],["2026-07-02",20200.0,20200.0,20200.0,20200.0,100],["2026-07-03",20200.0,20200.0,20200.0,20200.0,0],["2026-07-06",20200.0,20200.0,20200.0,20200.0,0],["2026-07-07",20200.0,20200.0,20200.0,20200.0,0],["2026-07-08",20200.0,20200.0,20200.0,20200.0,0],["2026-07-09",20200.0,20200.0,20200.0,20200.0,0],["2026-07-10",20200.0,20200.0,20200.0,20200.0,0],["2026-07-13",20200.0,20200.0,20200.0,20200.0,0],["2026-07-14",20200.0,20200.0,20200.0,20200.0,0],["2026-07-15",20200.0,20200.0,20200.0,20200.0,0],["2026-07-16",20200.0,20200.0,20200.0,20200.0,0],["2026-07-17",20200.0,20200.0,20200.0,20200.0,0],["2026-07-20",20200.0,20200.0,20200.0,20200.0,0],["2026-07-21",20200.0,20200.0,20200.0,20200.0,0],["2026-07-22",20200.0,20200.0,20200.0,20200.0,0],["2026-07-23",20200.0,20200.0,20200.0,20200.0,0],["2026-07-24",20200.0,20200.0,20200.0,20200.0,0],["2026-07-27",20200.0,20200.0,20200.0,20200.0,0],["2026-07-28",20200.0,20200.0,20200.0,20200.0,0],["2026-07-29",20200.0,20200.0,20200.0,20200.0,0],["2026-07-30",20200.0,20200.0,20200.0,20200.0,0],["2026-07-31",20200.0,20200.0,20200.0,20200.0,0],["2026-08-03",20200.0,20200.0,20200.0,20200.0,0],["2026-08-04",20200.0,20200.0,20200.0,20200.0,0],["2026-08-05",20200.0,20200.0,20200.0,20200.0,0],["2026-08-06",17200.0,23200.0,17200.0,17200.0,800],["2026-08-07",17100.0,18000.0,17100.0,18000.0,200],["2026-08-10",17600.0,17600.0,17600.0,17600.0,0],["2026-08-11",15000.0,20200.0,15000.0,20200.0,1200],["2026-08-12",18000.0,18000.0,18000.0,18000.0,100],["2026-08-13",18000.0,18000.0,18000.0,18000.0,0],["2026-08-14",18000.0,18000.0,18000.0,18000.0,0],["2026-08-17",18000.0,20000.0,18000.0,20000.0,300],["2026-08-18",18700.0,18700.0,18700.0,18700.0,0],["2026-08-19",18700.0,18700.0,18700.0,18700.0,0],["2026-08-20",18700.0,18700.0,18700.0,18700.0,0],["2026-08-21",18700.0,20800.0,18700.0,20800.0,300],["2026-08-24",19400.0,19400.0,19400.0,19400.0,0],["2026-08-25",19400.0,19400.0,19400.0,19400.0,0],["2026-08-26",19400.0,19400.0,19400.0,19400.0,0],["2026-08-27",19400.0,19400.0,19400.0,19400.0,0],["2026-08-28",19400.0,19400.0,19400.0,19400.0,0],["2026-09-03",19400.0,19400.0,19400.0,19400.0,0],["2026-09-04",16500.0,16500.0,16500.0,16500.0,200],["2026-09-07",18000.0,18900.0,18000.0,18900.0,1700],["2026-09-08",19900.0,21100.0,19900.0,21100.0,600],["2026-09-09",21000.0,23200.0,21000.0,23200.0,800],["2026-09-10",20000.0,24800.0,20000.0,24800.0,4500],["2026-09-11",21700.0,21700.0,21700.0,21700.0,0],["2026-09-14",21700.0,21700.0,21700.0,21700.0,0],["2026-09-15",21700.0,21700.0,21700.0,21700.0,0],["2026-09-16",21700.0,21700.0,21700.0,21700.0,0],["2026-09-17",20500.0,20500.0,20500.0,20500.0,100],["2026-09-18",20000.0,20000.0,20000.0,20000.0,100],["2026-09-21",19800.0,19800.0,19800.0,19800.0,100],["2026-09-22",19800.0,19800.0,19800.0,19800.0,0],["2026-09-23",19500.0,19500.0,19500.0,19500.0,100],["2026-09-24",16700.0,16700.0,16700.0,16700.0,100],["2026-09-25",16700.0,16700.0,16700.0,16700.0,0],["2026-09-28",15600.0,15600.0,15600.0,15600.0,100],["2026-09-29",15600.0,15600.0,15600.0,15600.0,0],["2026-09-30",15600.0,15600.0,15600.0,15600.0,0],["2026-10-01",15600.0,15600.0,15600.0,15600.0,0],["2026-10-02",17900.0,17900.0,17500.0,17500.0,200],["2026-10-05",17700.0,17700.0,17700.0,17700.0,0],["2026-10-06",17700.0,17700.0,17700.0,17700.0,0],["2026-10-07",17700.0,17700.0,17700.0,17700.0,500],["2026-10-08",17700.0,17700.0,17700.0,17700.0,300],["2026-10-09",17700.0,19500.0,17700.0,19500.0,2100],["2026-10-12",17700.0,17800.0,17700.0,17800.0,3700]]}