{"sym":"USD","index":false,"bars":[["2019-01-30",7589.47,7589.47,7589.47,7589.47,0],["2019-01-31",7589.47,7589.47,7589.47,7589.47,0],["2019-02-01",7589.47,7589.47,7589.47,7589.47,0],["2019-02-11",7589.47,7589.47,7589.47,7589.47,0],["2019-02-12",7589.47,7589.47,7589.47,7589.47,0],["2019-02-13",7589.47,7589.47,7589.47,7589.47,0],["2019-02-14",7589.47,7589.47,7589.47,7589.47,0],["2019-02-15",7589.47,7589.47,7589.47,7589.47,0],["2019-02-18",7589.47,7589.47,7589.47,7589.47,0],["2019-02-19",7589.47,7589.47,7589.47,7589.47,0],["2019-02-20",7589.47,7589.47,7589.47,7589.47,0],["2019-02-21",7589.47,7589.47,7589.47,7589.47,0],["2019-02-22",7589.47,7589.47,7589.47,7589.47,0],["2019-02-25",7589.47,7589.47,7589.47,7589.47,0],["2019-02-26",7589.47,7589.47,7589.47,7589.47,0],["2019-02-27",7589.47,7589.47,7589.47,7589.47,0],["2019-02-28",7589.47,7589.47,7589.47,7589.47,0],["2019-03-01",7589.47,7589.47,7589.47,7589.47,0],["2019-03-04",7589.47,7589.47,7589.47,7589.47,0],["2019-03-05",7589.47,7589.47,7589.47,7589.47,0],["2019-03-06",7589.47,7589.47,7589.47,7589.47,0],["2019-03-07",7589.47,7589.47,7589.47,7589.47,0],["2019-03-08",7589.47,7589.47,7589.47,7589.47,0],["2019-03-11",7589.47,7589.47,7589.47,7589.47,0],["2019-03-12",7589.47,7589.47,7589.47,7589.47,0],["2019-03-13",7589.47,7589.47,7589.47,7589.47,0],["2019-03-14",7589.47,7589.47,7589.47,7589.47,0],["2019-03-15",7589.47,7589.47,7589.47,7589.47,0],["2019-03-18",7589.47,7589.47,7589.47,7589.47,0],["2019-03-19",7589.47,7589.47,7589.47,7589.47,0],["2019-03-20",7589.47,7589.47,7589.47,7589.47,0],["2019-03-21",7589.47,7589.47,7589.47,7589.47,0],["2019-03-22",7589.47,7589.47,7589.47,7589.47,0],["2019-03-25",7589.47,7589.47,7589.47,7589.47,0],["2019-03-26",7589.47,7589.47,7589.47,7589.47,0],["2019-03-27",7589.47,7589.47,7589.47,7589.47,0],["2019-03-28",7589.47,7589.47,7589.47,7589.47,0],["2019-03-29",7589.47,7589.47,7589.47,7589.47,0],["2019-04-01",7589.47,7589.47,7589.47,7589.47,0],["2019-04-02",7589.47,7589.47,7589.47,7589.47,0],["2019-04-03",7589.47,7589.47,7589.47,7589.47,0],["2019-04-04",7589.47,7589.47,7589.47,7589.47,0],["2019-04-05",7589.47,7589.47,7589.47,7589.47,0],["2019-04-08",7589.47,7589.47,7589.47,7589.47,0],["2019-04-09",7589.47,7589.47,7589.47,7589.47,0],["2019-04-10",7589.47,7589.47,7589.47,7589.47,0],["2019-04-11",7589.47,7589.47,7589.47,7589.47,0],["2019-04-12",7589.47,7589.47,7589.47,7589.47,0],["2019-04-16",7589.47,7589.47,7589.47,7589.47,0],["2019-04-17",7589.47,7589.47,7589.47,7589.47,0],["2019-04-18",7589.47,7589.47,7589.47,7589.47,0],["2019-04-19",7589.47,7589.47,7589.47,7589.47,0],["2019-04-22",7589.47,7589.47,7589.47,7589.47,0],["2019-04-23",7589.47,7589.47,7589.47,7589.47,0],["2019-04-24",7589.47,7589.47,7589.47,7589.47,0],["2019-04-25",7589.47,7589.47,7589.47,7589.47,0],["2019-04-26",7589.47,7589.47,7589.47,7589.47,0],["2019-05-02",7589.47,7589.47,7589.47,7589.47,0],["2019-05-03",7589.47,7589.47,7589.47,7589.47,0],["2019-05-06",7589.47,7589.47,7589.47,7589.47,0],["2019-05-07",7589.47,7589.47,7589.47,7589.47,0],["2019-05-08",7589.47,7589.47,7589.47,7589.47,0],["2019-05-09",7589.47,7589.47,7589.47,7589.47,0],["2019-05-10",7589.47,7589.47,7589.47,7589.47,0],["2019-05-13",7589.47,7589.47,7589.47,7589.47,0],["2019-05-14",7589.47,7589.47,7589.47,7589.47,0],["2019-05-15",7589.47,7589.47,7589.47,7589.47,0],["2019-05-16",7589.47,7589.47,7589.47,7589.47,0],["2019-05-17",7589.47,7589.47,7589.47,7589.47,0],["2019-05-20",7589.47,7589.47,7589.47,7589.47,0],["2019-05-21",7589.47,7589.47,7589.47,7589.47,0],["2019-05-22",7589.47,7589.47,7589.47,7589.47,0],["2019-05-23",7589.47,7589.47,7589.47,7589.47,0],["2019-05-24",7589.47,7589.47,7589.47,7589.47,0],["2019-05-27",7589.47,7589.47,7589.47,7589.47,0],["2019-05-28",7589.47,7589.47,7589.47,7589.47,0],["2019-05-29",7589.47,7589.47,7589.47,7589.47,0],["2019-05-30",7589.47,7589.47,7589.47,7589.47,0],["2019-05-31",7589.47,7589.47,7589.47,7589.47,0],["2019-06-03",7589.47,7589.47,7589.47,7589.47,0],["2019-06-04",7589.47,7589.47,7589.47,7589.47,0],["2019-06-05",7589.47,7589.47,7589.47,7589.47,0],["2019-06-06",7589.47,7589.47,7589.47,7589.47,0],["2019-06-07",7589.47,7589.47,7589.47,7589.47,0],["2019-06-10",7589.47,7589.47,7589.47,7589.47,0],["2019-06-11",7589.47,7589.47,7589.47,7589.47,0],["2019-06-12",7589.47,7589.47,7589.47,7589.47,0],["2019-06-13",7589.47,7589.47,7589.47,7589.47,0],["2019-06-14",7589.47,7589.47,7589.47,7589.47,0],["2019-06-17",7589.47,7589.47,7589.47,7589.47,0],["2019-06-18",7589.47,7589.47,7589.47,7589.47,0],["2019-06-19",7589.47,7589.47,7589.47,7589.47,0],["2019-06-20",7589.47,7589.47,7589.47,7589.47,0],["2019-06-21",7589.47,7589.47,7589.47,7589.47,0],["2019-06-24",7589.47,7589.47,7589.47,7589.47,0],["2019-06-25",7589.47,7589.47,7589.47,7589.47,0],["2019-06-26",7589.47,7589.47,7589.47,7589.47,0],["2019-06-27",7589.47,7589.47,7589.47,7589.47,0],["2019-06-28",7589.47,7589.47,7589.47,7589.47,0],["2019-07-01",7589.47,7589.47,7589.47,7589.47,0],["2019-07-02",7589.47,7589.47,7589.47,7589.47,0],["2019-07-03",7589.47,7589.47,7589.47,7589.47,0],["2019-07-04",7589.47,7589.47,7589.47,7589.47,0],["2019-07-05",7589.47,7589.47,7589.47,7589.47,0],["2019-07-08",7589.47,7589.47,7589.47,7589.47,0],["2019-07-09",7589.47,7589.47,7589.47,7589.47,0],["2019-07-10",7589.47,7589.47,7589.47,7589.47,0],["2019-07-11",7589.47,7589.47,7589.47,7589.47,0],["2019-07-12",7589.47,7589.47,7589.47,7589.47,0],["2019-07-15",7589.47,7589.47,7589.47,7589.47,0],["2019-07-16",7589.47,7589.47,7589.47,7589.47,0],["2019-07-17",7589.47,7589.47,7589.47,7589.47,0],["2019-07-18",7589.47,7589.47,7589.47,7589.47,0],["2019-07-19",7589.47,7589.47,7589.47,7589.47,0],["2019-07-22",7589.47,7589.47,7589.47,7589.47,0],["2019-07-23",7589.47,7589.47,7589.47,7589.47,0],["2019-07-24",7589.47,7589.47,7589.47,7589.47,0],["2019-07-25",7589.47,7589.47,7589.47,7589.47,0],["2019-07-26",7589.47,7589.47,7589.47,7589.47,0],["2019-07-29",7589.47,7589.47,7589.47,7589.47,0],["2019-07-30",7589.47,7589.47,7589.47,7589.47,0],["2019-07-31",7589.47,7589.47,7589.47,7589.47,0],["2019-08-01",7589.47,7589.47,7589.47,7589.47,0],["2019-08-02",7589.47,7589.47,7589.47,7589.47,0],["2019-08-05",7589.47,7589.47,7589.47,7589.47,0],["2019-08-06",7589.47,7589.47,7589.47,7589.47,0],["2019-08-07",7589.47,7589.47,7589.47,7589.47,0],["2019-08-08",7589.47,7589.47,7589.47,7589.47,0],["2019-08-09",7589.47,7589.47,7589.47,7589.47,0],["2019-08-12",7589.47,7589.47,7589.47,7589.47,0],["2019-08-13",7589.47,7589.47,7589.47,7589.47,0],["2019-08-14",7589.47,7589.47,7589.47,7589.47,0],["2019-08-15",7589.47,7589.47,7589.47,7589.47,0],["2019-08-16",7589.47,7589.47,7589.47,7589.47,0],["2019-08-19",7589.47,7589.47,7589.47,7589.47,0],["2019-08-20",7589.47,7589.47,7589.47,7589.47,0],["2019-08-21",7589.47,7589.47,7589.47,7589.47,0],["2019-08-22",7589.47,7589.47,7589.47,7589.47,0],["2019-08-23",7589.47,7589.47,7589.47,7589.47,0],["2019-08-26",7589.47,7589.47,7589.47,7589.47,0],["2019-08-27",7589.47,7589.47,7589.47,7589.47,0],["2019-08-28",7589.47,7589.47,7589.47,7589.47,0],["2019-08-29",7589.47,7589.47,7589.47,7589.47,0],["2019-08-30",7589.47,7589.47,7589.47,7589.47,0],["2019-09-03",7589.47,7589.47,7589.47,7589.47,0],["2019-09-04",7589.47,7589.47,7589.47,7589.47,0],["2019-09-05",7589.47,7589.47,7589.47,7589.47,0],["2019-09-06",7589.47,7589.47,7589.47,7589.47,0],["2019-09-09",7589.47,7589.47,7589.47,7589.47,0],["2019-09-10",7589.47,7589.47,7589.47,7589.47,0],["2019-09-11",7589.47,7589.47,7589.47,7589.47,0],["2019-09-12",7589.47,7589.47,7589.47,7589.47,0],["2019-09-13",7589.47,7589.47,7589.47,7589.47,0],["2019-09-16",7589.47,7589.47,7589.47,7589.47,0],["2019-09-17",7589.47,7589.47,7589.47,7589.47,0],["2019-09-18",7589.47,7589.47,7589.47,7589.47,0],["2019-09-19",7589.47,7589.47,7589.47,7589.47,0],["2019-09-20",7589.47,7589.47,7589.47,7589.47,0],["2019-09-23",7589.47,7589.47,7589.47,7589.47,0],["2019-09-24",7589.47,7589.47,7589.47,7589.47,0],["2019-09-25",7589.47,7589.47,7589.47,7589.47,0],["2019-09-26",7589.47,7589.47,7589.47,7589.47,0],["2019-09-27",7589.47,7589.47,7589.47,7589.47,0],["2019-09-30",7589.47,7589.47,7589.47,7589.47,0],["2019-10-01",7589.47,7589.47,7589.47,7589.47,0],["2019-10-02",7589.47,7589.47,7589.47,7589.47,0],["2019-10-03",7589.47,7589.47,7589.47,7589.47,0],["2019-10-04",7589.47,7589.47,7589.47,7589.47,0],["2019-10-07",7589.47,7589.47,7589.47,7589.47,0],["2019-10-08",7589.47,7589.47,7589.47,7589.47,0],["2019-10-09",7589.47,7589.47,7589.47,7589.47,0],["2019-10-10",7589.47,7589.47,7589.47,7589.47,0],["2019-10-11",7589.47,7589.47,7589.47,7589.47,0],["2019-10-14",7589.47,7589.47,7589.47,7589.47,0],["2019-10-15",7589.47,7589.47,7589.47,7589.47,0],["2019-10-16",7589.47,7589.47,7589.47,7589.47,0],["2019-10-17",7589.47,7589.47,7589.47,7589.47,0],["2019-10-18",7589.47,7589.47,7589.47,7589.47,0],["2019-10-21",7589.47,7589.47,7589.47,7589.47,0],["2019-10-22",7589.47,7589.47,7589.47,7589.47,0],["2019-10-23",7589.47,7589.47,7589.47,7589.47,0],["2019-10-24",7589.47,7589.47,7589.47,7589.47,0],["2019-10-25",7589.47,7589.47,7589.47,7589.47,0],["2019-10-28",7589.47,7589.47,7589.47,7589.47,0],["2019-10-29",7589.47,7589.47,7589.47,7589.47,0],["2019-10-30",7589.47,7589.47,7589.47,7589.47,0],["2019-10-31",7589.47,7589.47,7589.47,7589.47,0],["2019-11-01",7589.47,7589.47,7589.47,7589.47,0],["2019-11-04",7589.47,7589.47,7589.47,7589.47,0],["2019-11-05",7589.47,7589.47,7589.47,7589.47,0],["2019-11-06",7589.47,7589.47,7589.47,7589.47,0],["2019-11-07",7589.47,7589.47,7589.47,7589.47,0],["2019-11-08",7589.47,7589.47,7589.47,7589.47,0],["2019-11-11",7589.47,7589.47,7589.47,7589.47,0],["2019-11-12",7589.47,7589.47,7589.47,7589.47,0],["2019-11-13",7589.47,7589.47,7589.47,7589.47,0],["2019-11-14",7589.47,7589.47,7589.47,7589.47,0],["2019-11-15",7589.47,7589.47,7589.47,7589.47,0],["2019-11-18",7589.47,7589.47,7589.47,7589.47,0],["2019-11-19",7589.47,7589.47,7589.47,7589.47,0],["2019-11-20",7589.47,7589.47,7589.47,7589.47,0],["2019-11-21",7589.47,7589.47,7589.47,7589.47,0],["2019-11-22",7589.47,7589.47,7589.47,7589.47,0],["2019-11-25",7589.47,7589.47,7589.47,7589.47,0],["2019-11-26",7589.47,7589.47,7589.47,7589.47,0],["2019-11-27",7589.47,7589.47,7589.47,7589.47,0],["2019-11-28",7589.47,7589.47,7589.47,7589.47,0],["2019-11-29",7589.47,7589.47,7589.47,7589.47,0],["2019-12-02",7589.47,7589.47,7589.47,7589.47,0],["2019-12-03",7589.47,7589.47,7589.47,7589.47,0],["2019-12-04",7589.47,7589.47,7589.47,7589.47,0],["2019-12-05",7589.47,7589.47,7589.47,7589.47,0],["2019-12-06",7589.47,7589.47,7589.47,7589.47,0],["2019-12-09",7589.47,7589.47,7589.47,7589.47,0],["2019-12-10",7589.47,7589.47,7589.47,7589.47,0],["2019-12-11",7589.47,7589.47,7589.47,7589.47,0],["2019-12-12",7589.47,7589.47,7589.47,7589.47,0],["2019-12-13",7589.47,7589.47,7589.47,7589.47,0],["2019-12-16",7589.47,7589.47,7589.47,7589.47,0],["2019-12-17",7589.47,7589.47,7589.47,7589.47,0],["2019-12-18",7589.47,7589.47,7589.47,7589.47,0],["2019-12-19",7589.47,7589.47,7589.47,7589.47,0],["2019-12-20",7589.47,7589.47,7589.47,7589.47,0],["2019-12-23",7589.47,7589.47,7589.47,7589.47,0],["2019-12-24",7589.47,7589.47,7589.47,7589.47,0],["2019-12-25",7589.47,7589.47,7589.47,7589.47,0],["2019-12-26",7589.47,7589.47,7589.47,7589.47,0],["2019-12-27",7589.47,7589.47,7589.47,7589.47,0],["2019-12-30",7589.47,7589.47,7589.47,7589.47,0],["2019-12-31",7589.47,7589.47,7589.47,7589.47,0],["2020-01-02",7589.47,7589.47,7589.47,7589.47,0],["2020-01-03",7589.47,7589.47,7589.47,7589.47,0],["2020-01-06",7589.47,7589.47,7589.47,7589.47,0],["2020-01-07",7589.47,7589.47,7589.47,7589.47,0],["2020-01-08",7589.47,7589.47,7589.47,7589.47,0],["2020-01-09",7589.47,7589.47,7589.47,7589.47,0],["2020-01-10",7589.47,7589.47,7589.47,7589.47,0],["2020-01-13",7589.47,7589.47,7589.47,7589.47,0],["2020-01-14",7589.47,7589.47,7589.47,7589.47,0],["2020-01-15",7589.47,7589.47,7589.47,7589.47,0],["2020-01-16",7589.47,7589.47,7589.47,7589.47,0],["2020-01-17",7589.47,7589.47,7589.47,7589.47,0],["2020-01-20",7589.47,7589.47,7589.47,7589.47,0],["2020-01-21",7589.47,7589.47,7589.47,7589.47,0],["2020-01-22",7589.47,7589.47,7589.47,7589.47,0],["2020-01-30",7589.47,7589.47,7589.47,7589.47,0],["2020-01-31",7589.47,7589.47,7589.47,7589.47,0],["2020-02-03",7589.47,7589.47,7589.47,7589.47,0],["2020-02-04",4960.44,4960.44,4960.44,4960.44,200],["2020-02-05",5704.51,5704.51,5704.51,5704.51,100],["2020-02-06",5704.51,5704.51,5704.51,5704.51,0],["2020-02-07",5704.51,5704.51,5704.51,5704.51,0],["2020-02-10",5704.51,5704.51,5704.51,5704.51,0],["2020-02-11",5704.51,5704.51,5704.51,5704.51,700],["2020-02-12",5704.51,5704.51,5704.51,5704.51,2200],["2020-02-13",5704.51,5704.51,5704.51,5704.51,0],["2020-02-14",5704.51,5704.51,5704.51,5704.51,0],["2020-02-17",5704.51,5704.51,5704.51,5704.51,100],["2020-02-18",5704.51,5704.51,5704.51,5704.51,0],["2020-02-19",5704.51,5704.51,5704.51,5704.51,0],["2020-02-20",5704.51,5704.51,5704.51,5704.51,0],["2020-02-21",6547.78,6547.78,6547.78,6547.78,200],["2020-02-24",6547.78,6547.78,6547.78,6547.78,0],["2020-02-25",6547.78,6547.78,6547.78,6547.78,0],["2020-02-26",6448.57,6448.57,6448.57,6448.57,1100],["2020-02-27",6448.57,6448.57,6448.57,6448.57,0],["2020-02-28",6448.57,6448.57,6448.57,6448.57,0],["2020-03-02",6448.57,6448.57,6448.57,6448.57,0],["2020-03-03",7391.06,7391.06,7391.06,7391.06,200],["2020-03-04",7391.06,7391.06,7391.06,7391.06,0],["2020-03-05",8432.75,8432.75,8432.75,8432.75,100],["2020-03-06",8432.75,8432.75,8432.75,8432.75,0],["2020-03-09",8432.75,8432.75,8432.75,8432.75,0],["2020-03-10",8432.75,8432.75,8432.75,8432.75,0],["2020-03-11",8432.75,8432.75,8432.75,8432.75,0],["2020-03-12",8432.75,8432.75,8432.75,8432.75,0],["2020-03-13",8432.75,8432.75,8432.75,8432.75,0],["2020-03-16",8432.75,8432.75,8432.75,8432.75,0],["2020-03-17",8432.75,8432.75,8432.75,8432.75,0],["2020-03-18",8432.75,8432.75,8432.75,8432.75,0],["2020-03-19",8432.75,8432.75,8432.75,8432.75,0],["2020-03-20",8432.75,8432.75,8432.75,8432.75,0],["2020-03-23",8432.75,8432.75,8432.75,8432.75,0],["2020-03-24",8432.75,8432.75,8432.75,8432.75,0],["2020-03-25",8432.75,8432.75,8432.75,8432.75,0],["2020-03-26",8432.75,8432.75,8432.75,8432.75,0],["2020-03-27",8432.75,8432.75,8432.75,8432.75,0],["2020-03-30",8432.75,8432.75,8432.75,8432.75,0],["2020-03-31",8432.75,8432.75,8432.75,8432.75,0],["2020-04-01",8432.75,8432.75,8432.75,8432.75,0],["2020-04-03",8432.75,8432.75,8432.75,8432.75,0],["2020-04-06",8432.75,8432.75,8432.75,8432.75,0],["2020-04-07",8432.75,8432.75,8432.75,8432.75,0],["2020-04-08",8432.75,8432.75,8432.75,8432.75,0],["2020-04-09",8432.75,8432.75,8432.75,8432.75,0],["2020-04-10",8432.75,8432.75,8432.75,8432.75,0],["2020-04-13",8432.75,8432.75,8432.75,8432.75,0],["2020-04-14",8432.75,8432.75,8432.75,8432.75,0],["2020-04-15",8432.75,8432.75,8432.75,8432.75,0],["2020-04-16",5952.53,5952.53,5952.53,5952.53,1900],["2020-04-17",5952.53,5952.53,5952.53,5952.53,0],["2020-04-20",5952.53,5952.53,5952.53,5952.53,0],["2020-04-21",5952.53,5952.53,5952.53,5952.53,0],["2020-04-22",5952.53,5952.53,5952.53,5952.53,0],["2020-04-23",5952.53,5952.53,5952.53,5952.53,0],["2020-04-24",5952.53,5952.53,5952.53,5952.53,0],["2020-04-27",5952.53,5952.53,5952.53,5952.53,0],["2020-04-28",5952.53,5952.53,5952.53,5952.53,0],["2020-04-29",5952.53,5952.53,5952.53,5952.53,0],["2020-05-04",5952.53,5952.53,5952.53,5952.53,0],["2020-05-05",5952.53,5952.53,5952.53,5952.53,0],["2020-05-06",5952.53,5952.53,5952.53,5952.53,400],["2020-05-07",5952.53,5952.53,5952.53,5952.53,0],["2020-05-08",5952.53,5952.53,5952.53,5952.53,2700],["2020-05-11",5952.53,5952.53,5952.53,5952.53,0],["2020-05-12",5952.53,5952.53,5952.53,5952.53,0],["2020-05-13",5952.53,5952.53,5952.53,5952.53,0],["2020-05-14",5952.53,5952.53,5952.53,5952.53,0],["2020-05-15",5952.53,5952.53,5952.53,5952.53,0],["2020-05-18",5952.53,5952.53,5952.53,5952.53,0],["2020-05-19",5952.53,5952.53,5952.53,5952.53,0],["2020-05-20",5952.53,5952.53,5952.53,5952.53,0],["2020-05-21",5952.53,5952.53,5952.53,5952.53,0],["2020-05-22",5952.53,5952.53,5952.53,5952.53,0],["2020-05-25",5952.53,5952.53,5952.53,5952.53,0],["2020-05-26",5952.53,5952.53,5952.53,5952.53,0],["2020-05-27",5952.53,5952.53,5952.53,5952.53,0],["2020-05-28",5952.53,5952.53,5952.53,5952.53,0],["2020-05-29",5952.53,5952.53,5952.53,5952.53,1400],["2020-06-01",5952.53,5952.53,5952.53,5952.53,200],["2020-06-02",5952.53,5952.53,5952.53,5952.53,200],["2020-06-03",5314.76,5314.76,5314.76,5314.76,100],["2020-06-04",5314.76,5314.76,5314.76,5314.76,0],["2020-06-05",5314.76,5314.76,5314.76,5314.76,1100],["2020-06-08",5314.76,5314.76,5314.76,5314.76,300],["2020-06-09",5314.76,5314.76,5314.76,5314.76,0],["2020-06-10",5314.76,5314.76,5314.76,5314.76,500],["2020-06-11",5314.76,5314.76,5314.76,5314.76,0],["2020-06-12",5314.76,5314.76,5314.76,5314.76,800],["2020-06-15",5314.76,5314.76,5314.76,5314.76,200],["2020-06-16",5314.76,5314.76,5314.76,5314.76,0],["2020-06-17",5314.76,5314.76,5314.76,5314.76,700],["2020-06-18",5314.76,5314.76,5314.76,5314.76,0],["2020-06-19",5314.76,5314.76,5314.76,5314.76,0],["2020-06-22",5314.76,5314.76,5314.76,5314.76,0],["2020-06-23",5314.76,5314.76,5314.76,5314.76,600],["2020-06-24",5314.76,5314.76,5314.76,5314.76,300],["2020-06-25",5314.76,5314.76,5314.76,5314.76,0],["2020-06-26",5314.76,5314.76,5314.76,5314.76,0],["2020-06-29",5314.76,5314.76,5314.76,5314.76,0],["2020-06-30",5314.76,5314.76,5314.76,5314.76,0],["2020-07-01",5314.76,5314.76,5314.76,5314.76,0],["2020-07-02",5314.76,5314.76,5314.76,5314.76,0],["2020-07-03",5314.76,5314.76,5314.76,5314.76,0],["2020-07-06",5314.76,5314.76,5314.76,5314.76,0],["2020-07-07",5314.76,5314.76,5314.76,5314.76,0],["2020-07-08",5314.76,5314.76,5314.76,5314.76,0],["2020-07-09",5314.76,5314.76,5314.76,5314.76,0],["2020-07-10",5423.22,5423.22,5423.22,5423.22,1900],["2020-07-13",5423.22,5423.22,5423.22,5423.22,0],["2020-07-14",5423.22,5423.22,5423.22,5423.22,2600],["2020-07-15",5423.22,5423.22,5423.22,5423.22,0],["2020-07-16",5423.22,5423.22,5423.22,5423.22,2400],["2020-07-17",5423.22,5423.22,5423.22,5423.22,0],["2020-07-20",5423.22,5423.22,5423.22,5423.22,0],["2020-07-21",5423.22,5423.22,5423.22,5423.22,0],["2020-07-22",5423.22,5423.22,5423.22,5423.22,0],["2020-07-23",5423.22,5423.22,5423.22,5423.22,0],["2020-07-24",5477.45,5477.45,5477.45,5477.45,1000],["2020-07-27",5477.45,5477.45,5477.45,5477.45,0],["2020-07-28",5477.45,5477.45,5477.45,5477.45,0],["2020-07-29",5477.45,5477.45,5477.45,5477.45,0],["2020-07-30",5477.45,5477.45,5477.45,5477.45,0],["2020-07-31",5477.45,5477.45,5477.45,5477.45,0],["2020-08-03",5477.45,5477.45,5477.45,5477.45,0],["2020-08-04",5477.45,5477.45,5477.45,5477.45,0],["2020-08-05",5477.45,5477.45,5477.45,5477.45,0],["2020-08-06",5477.45,5477.45,5477.45,5477.45,0],["2020-08-07",5477.45,5477.45,5477.45,5477.45,0],["2020-08-10",5477.45,5477.45,5477.45,5477.45,0],["2020-08-11",5477.45,5477.45,5477.45,5477.45,0],["2020-08-12",5531.69,5531.69,5531.69,5531.69,1300],["2020-08-13",5531.69,5531.69,5531.69,5531.69,0],["2020-08-14",5531.69,5531.69,5531.69,5531.69,0],["2020-08-17",5585.92,5585.92,5585.92,5585.92,2100],["2020-08-18",5585.92,5585.92,5585.92,5585.92,0],["2020-08-19",5585.92,5585.92,5585.92,5585.92,0],["2020-08-20",5585.92,5585.92,5585.92,5585.92,0],["2020-08-21",5585.92,5585.92,5585.92,5585.92,0],["2020-08-24",5585.92,5585.92,5585.92,5585.92,0],["2020-08-25",5585.92,5585.92,5585.92,5585.92,0],["2020-08-26",5585.92,5585.92,5585.92,5585.92,0],["2020-08-27",5585.92,5585.92,5585.92,5585.92,0],["2020-08-28",5585.92,5585.92,5585.92,5585.92,0],["2020-08-31",5802.85,5802.85,5802.85,5802.85,100],["2020-09-01",5802.85,5802.85,5802.85,5802.85,0],["2020-09-03",5802.85,5802.85,5802.85,5802.85,0],["2020-09-04",6670.56,6670.56,6670.56,6670.56,100],["2020-09-07",6670.56,6670.56,6670.56,6670.56,0],["2020-09-08",5694.38,5694.38,5694.38,5694.38,100],["2020-09-09",5694.38,5694.38,5694.38,5694.38,0],["2020-09-10",5694.38,5694.38,5694.38,5694.38,0],["2020-09-11",5694.38,5694.38,5694.38,5694.38,0],["2020-09-14",5694.38,5694.38,5694.38,5694.38,0],["2020-09-15",5694.38,5694.38,5694.38,5694.38,0],["2020-09-16",5694.38,5694.38,5694.38,5694.38,0],["2020-09-17",5694.38,5694.38,5694.38,5694.38,0],["2020-09-18",5694.38,5694.38,5694.38,5694.38,0],["2020-09-21",5694.38,5694.38,5694.38,5694.38,0],["2020-09-22",5694.38,5694.38,5694.38,5694.38,0],["2020-09-23",5694.38,5694.38,5694.38,5694.38,0],["2020-09-24",5694.38,5694.38,5694.38,5694.38,0],["2020-09-25",5694.38,5694.38,5694.38,5694.38,0],["2020-09-28",5694.38,5694.38,5694.38,5694.38,0],["2020-09-29",5694.38,5694.38,5694.38,5694.38,0],["2020-09-30",5694.38,5694.38,5694.38,5694.38,0],["2020-10-01",5694.38,5694.38,5694.38,5694.38,0],["2020-10-02",5694.38,5694.38,5694.38,5694.38,0],["2020-10-05",5694.38,5694.38,5694.38,5694.38,0],["2020-10-06",5748.61,5748.61,5748.61,5748.61,500],["2020-10-07",5748.61,5748.61,5748.61,5748.61,0],["2020-10-08",5748.61,5748.61,5748.61,5748.61,0],["2020-10-09",5748.61,5748.61,5748.61,5748.61,0],["2020-10-12",5748.61,5748.61,5748.61,5748.61,0],["2020-10-13",5748.61,5748.61,5748.61,5748.61,0],["2020-10-14",5748.61,5748.61,5748.61,5748.61,0],["2020-10-15",5748.61,5748.61,5748.61,5748.61,0],["2020-10-16",5748.61,5748.61,5748.61,5748.61,0],["2020-10-19",5748.61,5748.61,5748.61,5748.61,0],["2020-10-20",5748.61,5748.61,5748.61,5748.61,0],["2020-10-21",5748.61,5748.61,5748.61,5748.61,0],["2020-10-22",5748.61,5748.61,5748.61,5748.61,0],["2020-10-23",5748.61,5748.61,5748.61,5748.61,0],["2020-10-26",5748.61,5748.61,5748.61,5748.61,0],["2020-10-27",5748.61,5748.61,5748.61,5748.61,0],["2020-10-28",5748.61,5748.61,5748.61,5748.61,0],["2020-10-29",5748.61,5748.61,5748.61,5748.61,0],["2020-10-30",5748.61,5748.61,5748.61,5748.61,0],["2020-11-02",5748.61,5748.61,5748.61,5748.61,0],["2020-11-03",5748.61,5748.61,5748.61,5748.61,0],["2020-11-04",5748.61,5748.61,5748.61,5748.61,0],["2020-11-05",6562.1,6562.1,6562.1,6562.1,100],["2020-11-06",6562.1,6562.1,6562.1,6562.1,0],["2020-11-09",6562.1,6562.1,6562.1,6562.1,0],["2020-11-10",6562.1,6562.1,6562.1,6562.1,0],["2020-11-11",6562.1,6562.1,6562.1,6562.1,0],["2020-11-12",6562.1,6562.1,6562.1,6562.1,0],["2020-11-13",6562.1,6562.1,6562.1,6562.1,0],["2020-11-16",6562.1,6562.1,6562.1,6562.1,0],["2020-11-17",6562.1,6562.1,6562.1,6562.1,0],["2020-11-18",5694.38,5694.38,5694.38,5694.38,800],["2020-11-19",5694.38,5694.38,5694.38,5694.38,0],["2020-11-20",5694.38,5694.38,5694.38,5694.38,0],["2020-11-23",5694.38,5694.38,5694.38,5694.38,0],["2020-11-24",5694.38,5694.38,5694.38,5694.38,0],["2020-11-25",5694.38,5694.38,5694.38,5694.38,0],["2020-11-26",5694.38,5694.38,5694.38,5694.38,0],["2020-11-27",5694.38,5694.38,5694.38,5694.38,0],["2020-11-30",5694.38,5694.38,5694.38,5694.38,0],["2020-12-01",5694.38,5694.38,5694.38,5694.38,0],["2020-12-02",5694.38,5694.38,5694.38,5694.38,0],["2020-12-03",5694.38,5694.38,5694.38,5694.38,0],["2020-12-04",5694.38,5694.38,5694.38,5694.38,0],["2020-12-07",5694.38,5694.38,5694.38,5694.38,0],["2020-12-08",5694.38,5694.38,5694.38,5694.38,0],["2020-12-09",5694.38,5694.38,5694.38,5694.38,0],["2020-12-10",5694.38,5694.38,5694.38,5694.38,0],["2020-12-11",5694.38,5694.38,5694.38,5694.38,0],["2020-12-14",5694.38,5694.38,5694.38,5694.38,0],["2020-12-15",5694.38,5694.38,5694.38,5694.38,0],["2020-12-16",5694.38,5694.38,5694.38,5694.38,0],["2020-12-17",5694.38,5694.38,5694.38,5694.38,0],["2020-12-18",5748.61,5748.61,5748.61,5748.61,300],["2020-12-21",5748.61,5748.61,5748.61,5748.61,0],["2020-12-22",5748.61,5748.61,5748.61,5748.61,0],["2020-12-23",5748.61,5748.61,5748.61,5748.61,0],["2020-12-24",5748.61,5748.61,5748.61,5748.61,0],["2020-12-25",5748.61,5748.61,5748.61,5748.61,0],["2020-12-28",5748.61,5748.61,5748.61,5748.61,0],["2020-12-29",5748.61,5748.61,5748.61,5748.61,0],["2020-12-30",4989.36,4989.36,4989.36,4989.36,100],["2020-12-31",4989.36,4989.36,4989.36,4989.36,0],["2021-01-04",5694.38,5694.38,5423.22,5423.22,800],["2021-01-05",5477.45,5477.45,5477.45,5477.45,0],["2021-01-06",5531.69,5531.69,5531.69,5531.69,800],["2021-01-07",5531.69,5531.69,5531.69,5531.69,0],["2021-01-08",5531.69,5531.69,5531.69,5531.69,0],["2021-01-11",5531.69,5531.69,5531.69,5531.69,0],["2021-01-12",5531.69,5531.69,5531.69,5531.69,0],["2021-01-13",5531.69,5531.69,5531.69,5531.69,0],["2021-01-14",5531.69,5531.69,5531.69,5531.69,0],["2021-01-15",5531.69,5531.69,5531.69,5531.69,0],["2021-01-18",5531.69,5531.69,5531.69,5531.69,0],["2021-01-19",6345.17,6345.17,6345.17,6345.17,200],["2021-01-20",6345.17,6345.17,6345.17,6345.17,0],["2021-01-21",6345.17,6345.17,6345.17,6345.17,0],["2021-01-22",6345.17,6345.17,6345.17,6345.17,0],["2021-01-25",6345.17,6345.17,6345.17,6345.17,0],["2021-01-26",6345.17,6345.17,6345.17,6345.17,0],["2021-01-27",6345.17,6345.17,6345.17,6345.17,0],["2021-01-28",6345.17,6345.17,6345.17,6345.17,0],["2021-01-29",6345.17,6345.17,6345.17,6345.17,0],["2021-02-01",6779.03,6779.03,6779.03,6779.03,500],["2021-02-02",6779.03,6779.03,6779.03,6779.03,0],["2021-02-03",6779.03,6779.03,6779.03,6779.03,0],["2021-02-04",6779.03,6779.03,6779.03,6779.03,0],["2021-02-05",6779.03,6779.03,6779.03,6779.03,0],["2021-02-08",6779.03,6779.03,6779.03,6779.03,0],["2021-02-09",6779.03,6779.03,6779.03,6779.03,0],["2021-02-17",6941.72,6941.72,6941.72,6941.72,500],["2021-02-18",6941.72,6941.72,6941.72,6941.72,0],["2021-02-19",6941.72,6941.72,6941.72,6941.72,0],["2021-02-22",6941.72,6941.72,6941.72,6941.72,0],["2021-02-23",6941.72,6941.72,6941.72,6941.72,0],["2021-02-24",6941.72,6941.72,6941.72,6941.72,0],["2021-02-25",6941.72,6941.72,6941.72,6941.72,0],["2021-02-26",6941.72,6941.72,6941.72,6941.72,0],["2021-03-01",6941.72,6941.72,6941.72,6941.72,0],["2021-03-02",6941.72,6941.72,6941.72,6941.72,0],["2021-03-03",6941.72,6941.72,6941.72,6941.72,0],["2021-03-04",6941.72,6941.72,6941.72,6941.72,0],["2021-03-05",6941.72,6941.72,6941.72,6941.72,0],["2021-03-08",6941.72,6941.72,6941.72,6941.72,0],["2021-03-09",6941.72,6941.72,6941.72,6941.72,0],["2021-03-10",6941.72,6941.72,6941.72,6941.72,0],["2021-03-11",6941.72,6941.72,6941.72,6941.72,0],["2021-03-12",6941.72,6941.72,6941.72,6941.72,0],["2021-03-15",6941.72,6941.72,6941.72,6941.72,0],["2021-03-16",6941.72,6941.72,6941.72,6941.72,0],["2021-03-17",6941.72,6941.72,6941.72,6941.72,0],["2021-03-18",6941.72,6941.72,6941.72,6941.72,0],["2021-03-19",6941.72,6941.72,6941.72,6941.72,0],["2021-03-22",7321.35,7321.35,7321.35,7321.35,100],["2021-03-23",7321.35,7321.35,7321.35,7321.35,700],["2021-03-24",7321.35,7321.35,7321.35,7321.35,100],["2021-03-25",7321.35,7321.35,6290.94,6290.94,200],["2021-03-26",7321.35,7321.35,5965.54,5965.54,500],["2021-03-29",6290.94,6290.94,6290.94,6290.94,0],["2021-03-30",7212.88,7212.88,7212.88,7212.88,200],["2021-03-31",7484.05,7484.05,7484.05,7484.05,200],["2021-04-01",7375.58,7375.58,7375.58,7375.58,100],["2021-04-02",7375.58,7375.58,7375.58,7375.58,0],["2021-04-05",7375.58,7375.58,7375.58,7375.58,0],["2021-04-06",7375.58,7375.58,7375.58,7375.58,0],["2021-04-07",7375.58,7375.58,7375.58,7375.58,0],["2021-04-08",7321.35,7592.51,6507.87,7592.51,300],["2021-04-09",7158.65,7158.65,7158.65,7158.65,0],["2021-04-12",7158.65,7158.65,7158.65,7158.65,0],["2021-04-13",7158.65,7158.65,7158.65,7158.65,0],["2021-04-14",7158.65,7158.65,7158.65,7158.65,0],["2021-04-15",6507.87,6507.87,6507.87,6507.87,800],["2021-04-16",6507.87,6507.87,6507.87,6507.87,200],["2021-04-19",6507.87,6507.87,6507.87,6507.87,0],["2021-04-20",6507.87,6507.87,6507.87,6507.87,0],["2021-04-22",6507.87,6507.87,6507.87,6507.87,0],["2021-04-23",6507.87,6507.87,6507.87,6507.87,0],["2021-04-26",6507.87,6507.87,6507.87,6507.87,0],["2021-04-27",6507.87,6507.87,6507.87,6507.87,0],["2021-04-28",6507.87,6507.87,6507.87,6507.87,0],["2021-04-29",6507.87,6507.87,6507.87,6507.87,0],["2021-05-04",6507.87,6507.87,6507.87,6507.87,0],["2021-05-05",6507.87,6507.87,6507.87,6507.87,0],["2021-05-06",7050.19,7050.19,7050.19,7050.19,200],["2021-05-07",7050.19,7050.19,7050.19,7050.19,600],["2021-05-10",7050.19,7050.19,7050.19,7050.19,0],["2021-05-11",7050.19,7050.19,7050.19,7050.19,2000],["2021-05-12",7050.19,7050.19,7050.19,7050.19,0],["2021-05-13",7592.51,7592.51,7592.51,7592.51,200],["2021-05-14",7592.51,7592.51,7592.51,7592.51,0],["2021-05-17",7592.51,7592.51,7592.51,7592.51,1300],["2021-05-18",8239.93,8239.93,8239.93,8239.93,100],["2021-05-19",8239.93,8239.93,8239.93,8239.93,0],["2021-05-20",8239.93,8239.93,8239.93,8239.93,2000],["2021-05-21",7062.8,7062.8,7062.8,7062.8,100],["2021-05-24",7062.8,7062.8,7062.8,7062.8,0],["2021-05-25",7062.8,7062.8,7062.8,7062.8,0],["2021-05-26",7062.8,7062.8,7062.8,7062.8,0],["2021-05-27",7062.8,7062.8,7062.8,7062.8,0],["2021-05-28",7062.8,7062.8,7062.8,7062.8,0],["2021-05-31",6474.23,6474.23,6003.38,6003.38,800],["2021-06-01",6474.23,6474.23,6179.95,6474.23,2500],["2021-06-02",6415.38,6415.38,6415.38,6415.38,0],["2021-06-03",6415.38,6415.38,6415.38,6415.38,0],["2021-06-04",6415.38,6415.38,6415.38,6415.38,0],["2021-06-07",6415.38,6415.38,6415.38,6415.38,400],["2021-06-08",6179.95,6474.23,6179.95,6474.23,500],["2021-06-09",6356.52,6356.52,6356.52,6356.52,0],["2021-06-10",6179.95,6179.95,6121.09,6121.09,600],["2021-06-11",6474.23,6474.23,6474.23,6474.23,100],["2021-06-14",6179.95,6474.23,6179.95,6474.23,400],["2021-06-15",6415.38,6415.38,6415.38,6415.38,0],["2021-06-16",6415.38,6415.38,6415.38,6415.38,0],["2021-06-17",6179.95,6179.95,6179.95,6179.95,2100],["2021-06-18",6238.81,6238.81,6179.95,6179.95,3700],["2021-06-21",6179.95,7062.8,6179.95,7062.8,3500],["2021-06-22",6709.66,6709.66,6709.66,6709.66,0],["2021-06-23",6179.95,6179.95,6179.95,6179.95,100],["2021-06-24",6238.81,7062.8,6238.81,6945.09,3600],["2021-06-25",6709.66,6709.66,6709.66,6709.66,0],["2021-06-28",7003.94,7003.94,7003.94,7003.94,400],["2021-06-29",6297.66,6591.95,6297.66,6591.95,3100],["2021-06-30",6356.52,7180.51,6297.66,7180.51,5400],["2021-07-01",6474.23,6474.23,6474.23,6474.23,700],["2021-07-02",6356.52,6474.23,6297.66,6474.23,2100],["2021-07-05",6709.66,6709.66,6474.23,6474.23,1400],["2021-07-06",6415.38,6415.38,6356.52,6356.52,4500],["2021-07-07",6474.23,7298.23,6474.23,6650.8,11000],["2021-07-08",7062.8,7062.8,7062.8,7062.8,0],["2021-07-09",6709.66,6709.66,6533.09,6533.09,1800],["2021-07-12",6591.95,7533.65,6591.95,7533.65,4100],["2021-07-13",6945.09,6945.09,6945.09,6945.09,0],["2021-07-14",6945.09,6945.09,6945.09,6945.09,0],["2021-07-15",7945.65,7945.65,7945.65,7945.65,100],["2021-07-16",6827.37,6827.37,6827.37,6827.37,100],["2021-07-19",6945.09,7003.94,6945.09,7003.94,500],["2021-07-20",7357.08,7945.65,7357.08,7945.65,1800],["2021-07-21",7003.94,7769.08,7003.94,7769.08,4300],["2021-07-22",7592.51,7592.51,7592.51,7592.51,0],["2021-07-23",7592.51,7592.51,7592.51,7592.51,0],["2021-07-26",7592.51,7592.51,7357.08,7357.08,300],["2021-07-27",7533.65,7533.65,7533.65,7533.65,0],["2021-07-28",7533.65,7533.65,7533.65,7533.65,0],["2021-07-29",7533.65,7533.65,7533.65,7533.65,0],["2021-07-30",7533.65,7533.65,7533.65,7533.65,0],["2021-08-02",7533.65,7533.65,7533.65,7533.65,0],["2021-08-03",7533.65,7533.65,7533.65,7533.65,0],["2021-08-04",7533.65,7533.65,7533.65,7533.65,0],["2021-08-05",7533.65,7533.65,7533.65,7533.65,0],["2021-08-06",7533.65,7533.65,7533.65,7533.65,0],["2021-08-09",7533.65,7533.65,7533.65,7533.65,0],["2021-08-10",7533.65,7533.65,7533.65,7533.65,0],["2021-08-11",7533.65,7533.65,7533.65,7533.65,0],["2021-08-12",7533.65,7533.65,7533.65,7533.65,0],["2021-08-13",7062.8,7062.8,7062.8,7062.8,700],["2021-08-16",7062.8,7062.8,7062.8,7062.8,0],["2021-08-17",6827.37,6827.37,6827.37,6827.37,100],["2021-08-18",6827.37,6827.37,6827.37,6827.37,0],["2021-08-19",6827.37,6827.37,6827.37,6827.37,0],["2021-08-20",6827.37,6827.37,6827.37,6827.37,0],["2021-08-23",7062.8,7062.8,7003.94,7003.94,2000],["2021-08-24",7062.8,7062.8,7062.8,7062.8,0],["2021-08-25",7062.8,7062.8,7062.8,7062.8,0],["2021-08-26",7062.8,7062.8,7062.8,7062.8,500],["2021-08-27",6827.37,6827.37,6827.37,6827.37,1300],["2021-08-30",7062.8,7121.66,7062.8,7062.8,4400],["2021-08-31",7121.66,7121.66,7121.66,7121.66,600],["2021-09-01",8181.08,8181.08,8181.08,8181.08,100],["2021-09-06",8181.08,8181.08,8181.08,8181.08,100],["2021-09-07",8181.08,8181.08,8181.08,8181.08,0],["2021-09-08",7357.08,7357.08,7121.66,7121.66,7100],["2021-09-09",7121.66,7121.66,7121.66,7121.66,0],["2021-09-10",7121.66,7121.66,7121.66,7121.66,0],["2021-09-13",7239.37,7239.37,7239.37,7239.37,500],["2021-09-14",7239.37,7239.37,7239.37,7239.37,0],["2021-09-15",7239.37,7239.37,7239.37,7239.37,0],["2021-09-16",7239.37,7239.37,7239.37,7239.37,0],["2021-09-17",7239.37,7239.37,7239.37,7239.37,0],["2021-09-20",8298.79,8298.79,8298.79,8298.79,1600],["2021-09-21",8239.93,8239.93,8239.93,8239.93,500],["2021-09-22",8239.93,8239.93,8239.93,8239.93,0],["2021-09-23",8239.93,8239.93,8239.93,8239.93,1000],["2021-09-24",8239.93,8239.93,7651.37,7651.37,4000],["2021-09-27",7945.65,7945.65,7945.65,7945.65,0],["2021-09-28",7651.37,7651.37,7651.37,7651.37,1000],["2021-09-29",7651.37,7651.37,7651.37,7651.37,0],["2021-09-30",7651.37,7651.37,7651.37,7651.37,0],["2021-10-01",7651.37,7651.37,7651.37,7651.37,0],["2021-10-04",7121.66,7121.66,7121.66,7121.66,100],["2021-10-05",7121.66,7121.66,7121.66,7121.66,0],["2021-10-06",7062.8,7062.8,7062.8,7062.8,100],["2021-10-07",7180.51,7180.51,7062.8,7062.8,1100],["2021-10-08",7180.51,7180.51,7180.51,7180.51,0],["2021-10-11",7180.51,7180.51,7180.51,7180.51,0],["2021-10-12",7180.51,7180.51,7180.51,7180.51,0],["2021-10-13",7180.51,7180.51,7180.51,7180.51,0],["2021-10-14",7180.51,7180.51,7180.51,7180.51,0],["2021-10-15",7180.51,7180.51,7180.51,7180.51,0],["2021-10-18",7180.51,7180.51,7180.51,7180.51,100],["2021-10-19",7180.51,7180.51,7180.51,7180.51,0],["2021-10-20",7180.51,7180.51,7180.51,7180.51,0],["2021-10-21",7180.51,7180.51,7180.51,7180.51,0],["2021-10-22",7769.08,7769.08,7769.08,7769.08,100],["2021-10-25",7769.08,7769.08,7769.08,7769.08,100],["2021-10-26",7769.08,7769.08,7769.08,7769.08,0],["2021-10-27",7769.08,7769.08,7769.08,7769.08,0],["2021-10-28",7710.22,7710.22,7710.22,7710.22,500],["2021-10-29",7710.22,7710.22,7710.22,7710.22,1800],["2021-11-01",7710.22,7710.22,7710.22,7710.22,0],["2021-11-02",7651.37,7651.37,7651.37,7651.37,900],["2021-11-03",7651.37,7651.37,7651.37,7651.37,0],["2021-11-04",7651.37,7651.37,7651.37,7651.37,100],["2021-11-05",7710.22,7710.22,7710.22,7710.22,600],["2021-11-08",7710.22,7710.22,7710.22,7710.22,0],["2021-11-09",7710.22,7710.22,7710.22,7710.22,0],["2021-11-10",7710.22,7710.22,7710.22,7710.22,0],["2021-11-11",7710.22,7710.22,7710.22,7710.22,0],["2021-11-12",7710.22,7710.22,7710.22,7710.22,600],["2021-11-15",7710.22,7710.22,7710.22,7710.22,0],["2021-11-16",7710.22,7710.22,7710.22,7710.22,0],["2021-11-17",7710.22,7710.22,7710.22,7710.22,0],["2021-11-18",7710.22,7710.22,7710.22,7710.22,0],["2021-11-19",7710.22,7710.22,7710.22,7710.22,0],["2021-11-22",7710.22,7710.22,7710.22,7710.22,0],["2021-11-23",7710.22,7710.22,7710.22,7710.22,0],["2021-11-24",8828.5,8828.5,8534.22,8534.22,2200],["2021-11-25",8828.5,8828.5,8828.5,8828.5,500],["2021-11-26",8828.5,8828.5,8828.5,8828.5,300],["2021-11-29",8828.5,8828.5,8828.5,8828.5,0],["2021-11-30",8828.5,8828.5,8828.5,8828.5,0],["2021-12-01",8828.5,8828.5,8828.5,8828.5,0],["2021-12-02",8828.5,8828.5,8828.5,8828.5,0],["2021-12-03",7592.51,8828.5,7592.51,8828.5,200],["2021-12-06",7415.94,7415.94,7415.94,7415.94,100],["2021-12-07",7415.94,7415.94,7415.94,7415.94,0],["2021-12-08",7415.94,7415.94,7415.94,7415.94,100],["2021-12-09",7415.94,7415.94,7415.94,7415.94,0],["2021-12-10",7474.8,7474.8,6356.52,6356.52,2000],["2021-12-13",6709.66,6709.66,6709.66,6709.66,0],["2021-12-14",6709.66,6709.66,6709.66,6709.66,0],["2021-12-15",7710.22,7710.22,7710.22,7710.22,300],["2021-12-16",7710.22,7710.22,7710.22,7710.22,0],["2021-12-17",7180.51,7180.51,7180.51,7180.51,1200],["2021-12-20",7651.37,8239.93,7651.37,8239.93,300],["2021-12-21",7651.37,7651.37,7651.37,7651.37,400],["2021-12-22",7651.37,7651.37,7651.37,7651.37,0],["2021-12-23",7651.37,7651.37,7651.37,7651.37,0],["2021-12-24",7651.37,7651.37,7651.37,7651.37,0],["2021-12-27",7651.37,7651.37,7651.37,7651.37,0],["2021-12-28",8239.93,8239.93,8239.93,8239.93,4400],["2021-12-29",7710.22,7710.22,7710.22,7710.22,800],["2021-12-30",7710.22,7710.22,7710.22,7710.22,0],["2021-12-31",7769.08,7769.08,7769.08,7769.08,400],["2022-01-04",7769.08,7769.08,7769.08,7769.08,0],["2022-01-05",7769.08,7769.08,7769.08,7769.08,0],["2022-01-06",7827.94,7827.94,7769.08,7769.08,2700],["2022-01-07",7769.08,7769.08,7769.08,7769.08,0],["2022-01-10",7769.08,7769.08,7769.08,7769.08,0],["2022-01-11",7769.08,7769.08,7769.08,7769.08,0],["2022-01-12",7769.08,7769.08,7769.08,7769.08,0],["2022-01-13",7769.08,7769.08,7769.08,7769.08,0],["2022-01-14",7769.08,7769.08,7769.08,7769.08,1200],["2022-01-17",7769.08,7769.08,7769.08,7769.08,0],["2022-01-18",7769.08,7769.08,7769.08,7769.08,0],["2022-01-19",7769.08,7769.08,7769.08,7769.08,0],["2022-01-20",7769.08,7769.08,7769.08,7769.08,11100],["2022-01-21",7769.08,7769.08,7769.08,7769.08,0],["2022-01-24",7886.79,8298.79,7886.79,8239.93,4800],["2022-01-25",8239.93,8239.93,8239.93,8239.93,0],["2022-01-26",8239.93,8239.93,8239.93,8239.93,0],["2022-01-27",8239.93,8239.93,8239.93,8239.93,0],["2022-01-28",7415.94,9122.78,7415.94,9122.78,200],["2022-02-07",8298.79,8298.79,8298.79,8298.79,0],["2022-02-08",8298.79,8298.79,8298.79,8298.79,0],["2022-02-09",8298.79,8298.79,8298.79,8298.79,0],["2022-02-10",8298.79,8298.79,8298.79,8298.79,0],["2022-02-11",8298.79,8298.79,8298.79,8298.79,0],["2022-02-14",8298.79,8298.79,8298.79,8298.79,0],["2022-02-15",8534.22,8593.07,8534.22,8593.07,900],["2022-02-16",8828.5,8946.21,8651.93,8946.21,8300],["2022-02-17",8828.5,8828.5,8710.79,8828.5,2500],["2022-02-18",8828.5,9122.78,8828.5,8828.5,11100],["2022-02-21",8887.36,8887.36,8887.36,8887.36,0],["2022-02-22",9075.12,9075.12,9075.12,9075.12,200],["2022-02-23",9075.12,9075.12,9075.12,9075.12,300],["2022-02-24",7823.38,7823.38,7823.38,7823.38,1200],["2022-02-25",8136.31,8136.31,7948.55,7948.55,1300],["2022-02-28",7948.55,7948.55,7948.55,7948.55,0],["2022-03-01",7948.55,7948.55,7948.55,7948.55,0],["2022-03-02",7948.55,7948.55,7948.55,7948.55,0],["2022-03-03",7948.55,7948.55,7948.55,7948.55,0],["2022-03-04",7948.55,7948.55,7948.55,7948.55,0],["2022-03-07",8449.25,8449.25,8449.25,8449.25,100],["2022-03-08",7885.96,7885.96,7885.96,7885.96,200],["2022-03-09",7885.96,7885.96,7885.96,7885.96,0],["2022-03-10",7948.55,8011.14,7948.55,8011.14,4500],["2022-03-11",8011.14,8011.14,8011.14,8011.14,0],["2022-03-14",8324.07,8324.07,8324.07,8324.07,2800],["2022-03-15",8324.07,8324.07,8324.07,8324.07,0],["2022-03-16",8324.07,8324.07,8324.07,8324.07,0],["2022-03-17",8324.07,8324.07,8324.07,8324.07,0],["2022-03-18",8324.07,8324.07,8136.31,8136.31,900],["2022-03-21",8637.01,8637.01,8637.01,8637.01,100],["2022-03-22",8637.01,9075.12,8637.01,9075.12,1900],["2022-03-23",9075.12,9075.12,9075.12,9075.12,200],["2022-03-24",9012.53,9012.53,9012.53,9012.53,100],["2022-03-25",8198.9,8198.9,8136.31,8136.31,1800],["2022-03-28",8449.25,8449.25,8449.25,8449.25,900],["2022-03-29",8449.25,8449.25,8449.25,8449.25,0],["2022-03-30",8324.07,8887.36,8324.07,8824.77,700],["2022-03-31",8574.42,8574.42,8574.42,8574.42,0],["2022-04-01",8386.66,8386.66,8261.49,8261.49,900],["2022-04-04",8449.25,8699.6,8261.49,8699.6,2200],["2022-04-05",9075.12,9075.12,8949.94,9075.12,800],["2022-04-06",8261.49,8449.25,8261.49,8449.25,800],["2022-04-07",8762.18,8762.18,8762.18,8762.18,100],["2022-04-08",8762.18,8762.18,8762.18,8762.18,0],["2022-04-12",8762.18,9075.12,8762.18,8762.18,3600],["2022-04-13",8762.18,8762.18,8762.18,8762.18,0],["2022-04-14",9075.12,9075.12,8949.94,8949.94,300],["2022-04-15",9012.53,9012.53,8949.94,9012.53,600],["2022-04-18",9012.53,9012.53,9012.53,9012.53,0],["2022-04-19",8386.66,8762.18,8386.66,8762.18,2600],["2022-04-20",8324.07,8324.07,8261.49,8261.49,200],["2022-04-21",8261.49,8324.07,8198.9,8261.49,5600],["2022-04-22",8261.49,8324.07,8261.49,8324.07,1400],["2022-04-25",8324.07,8762.18,8136.31,8324.07,1600],["2022-04-26",8324.07,8324.07,8324.07,8324.07,4800],["2022-04-27",8324.07,8324.07,8261.49,8261.49,400],["2022-04-28",8762.18,8762.18,8762.18,8762.18,100],["2022-04-29",8762.18,8762.18,8762.18,8762.18,1100],["2022-05-04",8949.94,8949.94,8949.94,8949.94,500],["2022-05-05",8949.94,8949.94,8949.94,8949.94,1000],["2022-05-06",8949.94,8949.94,8949.94,8949.94,0],["2022-05-09",8762.18,8762.18,8762.18,8762.18,1000],["2022-05-10",8762.18,8762.18,8511.83,8511.83,400],["2022-05-11",8574.42,8574.42,8574.42,8574.42,0],["2022-05-12",8574.42,8574.42,8574.42,8574.42,0],["2022-05-13",8574.42,8574.42,8574.42,8574.42,0],["2022-05-16",8198.9,8198.9,8198.9,8198.9,100],["2022-05-17",8198.9,8198.9,8198.9,8198.9,0],["2022-05-18",8198.9,8198.9,8198.9,8198.9,0],["2022-05-19",8136.31,8762.18,8136.31,8762.18,200],["2022-05-20",8762.18,8762.18,8762.18,8762.18,100],["2022-05-23",8762.18,8762.18,8762.18,8762.18,0],["2022-05-24",8762.18,8762.18,8762.18,8762.18,0],["2022-05-25",8762.18,8762.18,8762.18,8762.18,0],["2022-05-26",8762.18,8762.18,8762.18,8762.18,0],["2022-05-27",8449.25,8449.25,8449.25,8449.25,900],["2022-05-30",8449.25,8449.25,8449.25,8449.25,0],["2022-05-31",8324.07,8386.66,8324.07,8386.66,3100],["2022-06-01",8324.07,8324.07,8324.07,8324.07,0],["2022-06-02",8386.66,8386.66,8324.07,8324.07,1000],["2022-06-03",8762.18,8762.18,8762.18,8762.18,100],["2022-06-06",8699.6,8699.6,8386.66,8386.66,2100],["2022-06-07",8449.25,8449.25,8449.25,8449.25,0],["2022-06-08",8449.25,8449.25,8449.25,8449.25,400],["2022-06-09",8449.25,8449.25,8449.25,8449.25,0],["2022-06-10",8449.25,8449.25,8449.25,8449.25,1500],["2022-06-13",8449.25,8449.25,8449.25,8449.25,0],["2022-06-14",8449.25,8449.25,8449.25,8449.25,0],["2022-06-15",8449.25,8449.25,8449.25,8449.25,0],["2022-06-16",8449.25,8449.25,8449.25,8449.25,0],["2022-06-17",8136.31,8136.31,8136.31,8136.31,400],["2022-06-20",8198.9,8198.9,8136.31,8136.31,3300],["2022-06-21",8136.31,8449.25,8136.31,8449.25,2300],["2022-06-22",8136.31,8136.31,8136.31,8136.31,0],["2022-06-23",8136.31,8136.31,8136.31,8136.31,0],["2022-06-24",8136.31,8136.31,8136.31,8136.31,0],["2022-06-27",8449.25,8449.25,8449.25,8449.25,900],["2022-06-28",8449.25,8449.25,8449.25,8449.25,100],["2022-06-29",8449.25,8449.25,8449.25,8449.25,400],["2022-06-30",8449.25,8449.25,8449.25,8449.25,100],["2022-07-01",8449.25,8449.25,8449.25,8449.25,300],["2022-07-04",8065.19,8449.25,8065.19,8449.25,3600],["2022-07-05",8385.24,8385.24,8385.24,8385.24,0],["2022-07-06",8321.23,8321.23,8321.23,8321.23,400],["2022-07-07",8321.23,8321.23,8321.23,8321.23,0],["2022-07-08",8385.24,8385.24,8385.24,8385.24,3500],["2022-07-11",8385.24,8385.24,8385.24,8385.24,0],["2022-07-12",8641.28,8641.28,8449.25,8449.25,900],["2022-07-13",8385.24,8385.24,8385.24,8385.24,700],["2022-07-14",8385.24,8385.24,8385.24,8385.24,0],["2022-07-15",8385.24,8385.24,8385.24,8385.24,0],["2022-07-18",8961.32,8961.32,8961.32,8961.32,1000],["2022-07-19",8961.32,8961.32,8961.32,8961.32,0],["2022-07-20",8961.32,8961.32,8961.32,8961.32,0],["2022-07-21",8961.32,8961.32,8961.32,8961.32,0],["2022-07-22",8961.32,8961.32,8961.32,8961.32,0],["2022-07-25",8449.25,8449.25,8449.25,8449.25,400],["2022-07-26",8449.25,8449.25,8449.25,8449.25,0],["2022-07-27",8449.25,8449.25,8449.25,8449.25,0],["2022-07-28",8449.25,8449.25,8449.25,8449.25,0],["2022-07-29",8449.25,8449.25,8449.25,8449.25,0],["2022-08-01",8513.26,8513.26,8513.26,8513.26,100],["2022-08-02",8513.26,8513.26,8513.26,8513.26,0],["2022-08-03",8513.26,8513.26,8449.25,8449.25,900],["2022-08-04",8513.26,8513.26,8513.26,8513.26,100],["2022-08-05",8513.26,8513.26,8513.26,8513.26,3200],["2022-08-08",8321.23,8897.31,8321.23,8897.31,500],["2022-08-09",8449.25,8449.25,8449.25,8449.25,0],["2022-08-10",8897.31,8897.31,8897.31,8897.31,100],["2022-08-11",8897.31,8897.31,8897.31,8897.31,0],["2022-08-12",8897.31,8897.31,8897.31,8897.31,0],["2022-08-15",8897.31,8897.31,8897.31,8897.31,0],["2022-08-16",8897.31,8897.31,8897.31,8897.31,0],["2022-08-17",8513.26,8513.26,8513.26,8513.26,1300],["2022-08-18",8513.26,8513.26,8513.26,8513.26,500],["2022-08-19",8513.26,8513.26,8513.26,8513.26,500],["2022-08-22",8513.26,8513.26,8513.26,8513.26,100],["2022-08-23",8513.26,8513.26,8513.26,8513.26,2200],["2022-08-24",8513.26,8513.26,8513.26,8513.26,13500],["2022-08-25",8449.25,8449.25,8449.25,8449.25,300],["2022-08-26",8513.26,8513.26,8513.26,8513.26,100],["2022-08-29",8513.26,8513.26,8513.26,8513.26,1500],["2022-08-30",8641.28,8833.3,8641.28,8833.3,4000],["2022-08-31",8641.28,9537.41,8641.28,9409.39,1300],["2022-09-05",9025.33,9025.33,9025.33,9025.33,0],["2022-09-06",10369.53,10369.53,8961.32,9217.36,1000],["2022-09-07",9153.35,9153.35,9153.35,9153.35,0],["2022-09-08",8641.28,8897.31,8641.28,8897.31,1100],["2022-09-09",8705.29,8705.29,8705.29,8705.29,1500],["2022-09-12",9217.36,9217.36,9217.36,9217.36,100],["2022-09-13",8641.28,8641.28,8641.28,8641.28,800],["2022-09-14",9217.36,9217.36,9217.36,9217.36,100],["2022-09-15",9217.36,9217.36,9217.36,9217.36,0],["2022-09-16",8705.29,8705.29,8705.29,8705.29,900],["2022-09-19",9217.36,9217.36,9217.36,9217.36,100],["2022-09-20",8705.29,8705.29,8513.26,8513.26,5900],["2022-09-21",9217.36,9217.36,8577.27,8577.27,8400],["2022-09-22",8961.32,9217.36,8577.27,8577.27,1700],["2022-09-23",8641.28,8641.28,8577.27,8577.27,1200],["2022-09-26",8577.27,8577.27,8513.26,8513.26,1000],["2022-09-27",8577.27,8577.27,8577.27,8577.27,800],["2022-09-28",8577.27,8577.27,8577.27,8577.27,0],["2022-09-29",8513.26,8513.26,8449.25,8449.25,3600],["2022-09-30",8449.25,8449.25,8449.25,8449.25,0],["2022-10-03",8513.26,8513.26,8513.26,8513.26,700],["2022-10-04",8321.23,8321.23,8321.23,8321.23,1400],["2022-10-05",8449.25,8449.25,8385.24,8385.24,1400],["2022-10-06",8385.24,8385.24,8385.24,8385.24,0],["2022-10-07",8385.24,8385.24,8385.24,8385.24,1300],["2022-10-10",8385.24,8385.24,8385.24,8385.24,0],["2022-10-11",8385.24,8385.24,8385.24,8385.24,0],["2022-10-12",8385.24,8385.24,8385.24,8385.24,0],["2022-10-13",8385.24,8385.24,8385.24,8385.24,0],["2022-10-14",8385.24,8385.24,8385.24,8385.24,0],["2022-10-17",8385.24,8385.24,8385.24,8385.24,0],["2022-10-18",8321.23,8321.23,8321.23,8321.23,2000],["2022-10-19",8321.23,8321.23,8321.23,8321.23,0],["2022-10-20",8321.23,8321.23,8321.23,8321.23,0],["2022-10-21",8321.23,8321.23,8321.23,8321.23,0],["2022-10-24",8321.23,8321.23,8321.23,8321.23,0],["2022-10-25",8257.22,8257.22,8193.21,8193.21,1300],["2022-10-26",8193.21,8193.21,8193.21,8193.21,0],["2022-10-27",8193.21,8193.21,8193.21,8193.21,0],["2022-10-28",8193.21,8193.21,8193.21,8193.21,0],["2022-10-31",8193.21,8193.21,8193.21,8193.21,0],["2022-11-01",8385.24,8385.24,8385.24,8385.24,5300],["2022-11-02",8385.24,8385.24,8385.24,8385.24,0],["2022-11-03",8385.24,8385.24,8385.24,8385.24,0],["2022-11-04",8385.24,8385.24,8385.24,8385.24,0],["2022-11-07",8385.24,8385.24,8385.24,8385.24,0],["2022-11-08",8321.23,8321.23,8321.23,8321.23,1100],["2022-11-09",8321.23,8321.23,8321.23,8321.23,0],["2022-11-10",8193.21,8257.22,8193.21,8257.22,6000],["2022-11-11",8193.21,8193.21,8193.21,8193.21,0],["2022-11-14",8193.21,8193.21,8193.21,8193.21,0],["2022-11-15",8193.21,8193.21,8193.21,8193.21,0],["2022-11-16",8193.21,8193.21,8193.21,8193.21,0],["2022-11-17",8193.21,8193.21,8193.21,8193.21,5100],["2022-11-18",8193.21,8193.21,8193.21,8193.21,0],["2022-11-21",8193.21,8193.21,8193.21,8193.21,3400],["2022-11-22",8193.21,8193.21,8193.21,8193.21,0],["2022-11-23",8193.21,8193.21,8193.21,8193.21,0],["2022-11-24",8193.21,8193.21,8193.21,8193.21,0],["2022-11-25",8193.21,8193.21,8193.21,8193.21,0],["2022-11-28",8193.21,8193.21,8193.21,8193.21,0],["2022-11-29",8193.21,8193.21,8193.21,8193.21,0],["2022-11-30",8193.21,8193.21,8193.21,8193.21,0],["2022-12-01",8193.21,8193.21,8193.21,8193.21,0],["2022-12-02",8193.21,8193.21,8193.21,8193.21,0],["2022-12-05",8257.22,8257.22,8257.22,8257.22,100],["2022-12-06",8257.22,8257.22,8257.22,8257.22,0],["2022-12-07",8257.22,8257.22,8257.22,8257.22,0],["2022-12-08",8193.21,8193.21,8193.21,8193.21,2900],["2022-12-09",8193.21,8193.21,8193.21,8193.21,0],["2022-12-12",8193.21,8193.21,8193.21,8193.21,0],["2022-12-13",8193.21,8193.21,8193.21,8193.21,0],["2022-12-14",8193.21,8193.21,8193.21,8193.21,0],["2022-12-15",8193.21,8193.21,8193.21,8193.21,0],["2022-12-16",8065.19,8065.19,8065.19,8065.19,200],["2022-12-19",8065.19,8065.19,8065.19,8065.19,0],["2022-12-20",8065.19,8065.19,8065.19,8065.19,0],["2022-12-21",8065.19,8065.19,8065.19,8065.19,0],["2022-12-22",8065.19,8065.19,8065.19,8065.19,0],["2022-12-23",8065.19,8065.19,8065.19,8065.19,0],["2022-12-26",8065.19,8065.19,8065.19,8065.19,0],["2022-12-27",8065.19,8065.19,8065.19,8065.19,1000],["2022-12-28",8065.19,8065.19,8065.19,8065.19,0],["2022-12-29",8065.19,8065.19,8065.19,8065.19,0],["2022-12-30",8065.19,8065.19,8065.19,8065.19,0],["2023-01-03",8065.19,8065.19,8065.19,8065.19,0],["2023-01-04",8065.19,8065.19,8065.19,8065.19,0],["2023-01-05",8065.19,8065.19,8065.19,8065.19,0],["2023-01-06",8065.19,8065.19,8065.19,8065.19,0],["2023-01-09",8065.19,8065.19,8065.19,8065.19,0],["2023-01-10",8065.19,8065.19,8065.19,8065.19,0],["2023-01-11",8065.19,8065.19,8065.19,8065.19,0],["2023-01-12",8065.19,8065.19,8065.19,8065.19,0],["2023-01-13",8065.19,8065.19,8065.19,8065.19,0],["2023-01-16",8065.19,8065.19,8065.19,8065.19,0],["2023-01-17",8065.19,8065.19,8065.19,8065.19,0],["2023-01-18",8065.19,8065.19,8065.19,8065.19,0],["2023-01-19",8065.19,8065.19,8065.19,8065.19,1000],["2023-01-27",8065.19,8065.19,8065.19,8065.19,0],["2023-01-30",8641.28,8641.28,8641.28,8641.28,1500],["2023-01-31",8641.28,8641.28,8641.28,8641.28,0],["2023-02-01",8641.28,8641.28,8641.28,8641.28,0],["2023-02-02",8641.28,8641.28,8641.28,8641.28,0],["2023-02-03",8641.28,8641.28,8641.28,8641.28,0],["2023-02-06",8641.28,8641.28,8641.28,8641.28,0],["2023-02-07",8641.28,8641.28,8641.28,8641.28,0],["2023-02-08",8641.28,8641.28,8641.28,8641.28,0],["2023-02-09",8641.28,8641.28,8641.28,8641.28,0],["2023-02-10",8710.41,8710.41,8710.41,8710.41,500],["2023-02-13",8779.54,8779.54,8710.41,8710.41,200],["2023-02-14",8779.54,8779.54,8779.54,8779.54,0],["2023-02-15",8779.54,8779.54,8779.54,8779.54,0],["2023-02-16",8779.54,8779.54,8779.54,8779.54,1000],["2023-02-17",8779.54,8779.54,8779.54,8779.54,2200],["2023-02-20",8779.54,8986.93,8779.54,8986.93,5900],["2023-02-21",8848.67,8848.67,8848.67,8848.67,0],["2023-02-22",8779.54,8779.54,8779.54,8779.54,1000],["2023-02-23",8779.54,8779.54,8779.54,8779.54,0],["2023-02-24",8779.54,8779.54,8779.54,8779.54,0],["2023-02-27",8779.54,8779.54,8779.54,8779.54,1000],["2023-02-28",8779.54,8779.54,8779.54,8779.54,0],["2023-03-01",8779.54,8779.54,8779.54,8779.54,0],["2023-03-02",8779.54,8779.54,8779.54,8779.54,0],["2023-03-03",8779.54,8779.54,8779.54,8779.54,1000],["2023-03-06",8779.54,8779.54,8779.54,8779.54,0],["2023-03-07",8986.93,8986.93,8986.93,8986.93,200],["2023-03-08",8986.93,8986.93,8986.93,8986.93,0],["2023-03-09",8986.93,8986.93,8986.93,8986.93,0],["2023-03-10",8986.93,8986.93,8986.93,8986.93,0],["2023-03-13",9332.58,9332.58,9332.58,9332.58,1000],["2023-03-14",9332.58,9332.58,9332.58,9332.58,0],["2023-03-15",9332.58,9332.58,9332.58,9332.58,200],["2023-03-16",9332.58,9332.58,9332.58,9332.58,100],["2023-03-17",9332.58,9332.58,9332.58,9332.58,0],["2023-03-20",9056.06,9056.06,9056.06,9056.06,700],["2023-03-21",9056.06,9056.06,9056.06,9056.06,0],["2023-03-22",9056.06,9056.06,9056.06,9056.06,0],["2023-03-23",9056.06,9056.06,9056.06,9056.06,0],["2023-03-24",9056.06,9056.06,9056.06,9056.06,0],["2023-03-27",9056.06,9056.06,9056.06,9056.06,0],["2023-03-28",9056.06,9056.06,9056.06,9056.06,0],["2023-03-29",9056.06,9056.06,9056.06,9056.06,0],["2023-03-30",9332.58,9332.58,9332.58,9332.58,2500],["2023-03-31",9332.58,9332.58,9332.58,9332.58,0],["2023-04-03",9332.58,9332.58,9332.58,9332.58,0],["2023-04-04",9332.58,9332.58,9332.58,9332.58,0],["2023-04-05",9263.45,9263.45,9263.45,9263.45,2300],["2023-04-06",9332.58,9332.58,9332.58,9332.58,1200],["2023-04-07",9332.58,9332.58,9332.58,9332.58,1000],["2023-04-10",9332.58,9332.58,9332.58,9332.58,0],["2023-04-11",9332.58,9678.23,9332.58,9678.23,600],["2023-04-12",9609.1,9609.1,9609.1,9609.1,0],["2023-04-13",9609.1,9609.1,9609.1,9609.1,0],["2023-04-14",9609.1,9609.1,9609.1,9609.1,0],["2023-04-17",9609.1,9609.1,9609.1,9609.1,0],["2023-04-18",9609.1,9609.1,9609.1,9609.1,0],["2023-04-19",9678.23,9678.23,9678.23,9678.23,400],["2023-04-20",10023.88,10023.88,10023.88,10023.88,300],["2023-04-21",10023.88,10023.88,10023.88,10023.88,0],["2023-04-24",10023.88,10023.88,10023.88,10023.88,0],["2023-04-25",10023.88,10023.88,10023.88,10023.88,0],["2023-04-26",10023.88,10023.88,10023.88,10023.88,0],["2023-04-27",10023.88,10023.88,10023.88,10023.88,0],["2023-04-28",10369.53,10369.53,10369.53,10369.53,100],["2023-05-04",9678.23,9678.23,9678.23,9678.23,900],["2023-05-05",9678.23,9678.23,9678.23,9678.23,0],["2023-05-08",9678.23,9678.23,9678.23,9678.23,0],["2023-05-09",10369.53,10369.53,10369.53,10369.53,200],["2023-05-10",10369.53,10369.53,10369.53,10369.53,0],["2023-05-11",10369.53,10369.53,10369.53,10369.53,0],["2023-05-12",10369.53,10369.53,10369.53,10369.53,0],["2023-05-15",10369.53,10369.53,10369.53,10369.53,0],["2023-05-16",10369.53,10369.53,10369.53,10369.53,0],["2023-05-17",10369.53,10369.53,10369.53,10369.53,0],["2023-05-18",10369.53,10369.53,10369.53,10369.53,0],["2023-05-19",10369.53,10369.53,10369.53,10369.53,0],["2023-05-22",10369.53,10369.53,10369.53,10369.53,0],["2023-05-23",10369.53,10369.53,10369.53,10369.53,0],["2023-05-24",10369.53,10369.53,10369.53,10369.53,0],["2023-05-25",10369.53,10369.53,10369.53,10369.53,0],["2023-05-26",10369.53,10369.53,10369.53,10369.53,0],["2023-05-29",10369.53,10369.53,10369.53,10369.53,0],["2023-05-30",10369.53,10369.53,10369.53,10369.53,0],["2023-05-31",10369.53,10369.53,10369.53,10369.53,0],["2023-06-01",10369.53,10369.53,10369.53,10369.53,0],["2023-06-02",10369.53,10369.53,10369.53,10369.53,0],["2023-06-05",10369.53,10369.53,10369.53,10369.53,0],["2023-06-06",10369.53,10369.53,10369.53,10369.53,0],["2023-06-07",10369.53,10369.53,10369.53,10369.53,0],["2023-06-08",10369.53,10369.53,10369.53,10369.53,0],["2023-06-09",10715.18,10715.18,10715.18,10715.18,600],["2023-06-12",10715.18,10715.18,10715.18,10715.18,0],["2023-06-13",10715.18,10715.18,10715.18,10715.18,531600],["2023-06-14",10715.18,10715.18,10715.18,10715.18,0],["2023-06-15",10715.18,10715.18,10715.18,10715.18,400],["2023-06-16",10715.18,10715.18,10715.18,10715.18,0],["2023-06-19",10715.18,10715.18,10715.18,10715.18,0],["2023-06-20",10715.18,10715.18,10715.18,10715.18,0],["2023-06-21",9194.32,9194.32,9194.32,9194.32,600],["2023-06-22",9194.32,9194.32,9194.32,9194.32,0],["2023-06-23",10507.79,10507.79,10507.79,10507.79,1600],["2023-06-26",10507.79,10507.79,10507.79,10507.79,0],["2023-06-27",10507.79,10507.79,10507.79,10507.79,0],["2023-06-28",10507.79,10507.79,10507.79,10507.79,0],["2023-06-29",11060.83,11060.83,11060.83,11060.83,800],["2023-06-30",11060.83,11060.83,11060.83,11060.83,0],["2023-07-03",10369.53,10369.53,10369.53,10369.53,800],["2023-07-04",10369.53,10369.53,10369.53,10369.53,0],["2023-07-05",10369.53,10369.53,10369.53,10369.53,0],["2023-07-06",10369.53,10369.53,10369.53,10369.53,34000],["2023-07-07",10369.53,10369.53,10369.53,10369.53,0],["2023-07-10",10991.7,10991.7,10991.7,10991.7,100],["2023-07-11",10922.57,10922.57,10922.57,10922.57,300],["2023-07-12",10922.57,10922.57,10922.57,10922.57,0],["2023-07-13",10922.57,10922.57,10922.57,10922.57,0],["2023-07-14",10922.57,10922.57,10922.57,10922.57,0],["2023-07-17",10922.57,10922.57,10922.57,10922.57,0],["2023-07-18",10850.24,10850.24,10850.24,10850.24,300],["2023-07-19",10850.24,10850.24,10850.24,10850.24,0],["2023-07-20",10850.24,10850.24,10850.24,10850.24,200],["2023-07-21",10850.24,10850.24,10850.24,10850.24,0],["2023-07-24",10850.24,10850.24,10850.24,10850.24,0],["2023-07-25",10705.57,10705.57,10705.57,10705.57,100],["2023-07-26",10705.57,10705.57,10705.57,10705.57,0],["2023-07-27",10705.57,10705.57,10705.57,10705.57,0],["2023-07-28",10488.56,10488.56,10126.89,10126.89,3300],["2023-07-31",10271.56,10271.56,10271.56,10271.56,0],["2023-08-01",10271.56,10271.56,10271.56,10271.56,0],["2023-08-02",10271.56,10271.56,10271.56,10271.56,0],["2023-08-03",10271.56,10271.56,10271.56,10271.56,0],["2023-08-04",10850.24,10850.24,10850.24,10850.24,100],["2023-08-07",10850.24,10850.24,10850.24,10850.24,0],["2023-08-08",10850.24,11211.91,10850.24,10850.24,3100],["2023-08-09",10850.24,10850.24,10850.24,10850.24,1400],["2023-08-10",10850.24,10850.24,10850.24,10850.24,100],["2023-08-11",10850.24,10850.24,10850.24,10850.24,0],["2023-08-14",11211.91,11211.91,11211.91,11211.91,100],["2023-08-15",11211.91,11211.91,11211.91,11211.91,2500],["2023-08-16",11211.91,11211.91,11211.91,11211.91,600],["2023-08-17",11211.91,11211.91,11211.91,11211.91,0],["2023-08-18",10850.24,10850.24,10126.89,10126.89,1000],["2023-08-21",10777.9,10777.9,10777.9,10777.9,0],["2023-08-22",10777.9,10777.9,10777.9,10777.9,0],["2023-08-23",10777.9,10777.9,10777.9,10777.9,0],["2023-08-24",10777.9,10777.9,10777.9,10777.9,0],["2023-08-25",10777.9,10777.9,10777.9,10777.9,0],["2023-08-28",10850.24,10850.24,10850.24,10850.24,1000],["2023-08-29",10850.24,11211.91,10850.24,10850.24,3800],["2023-08-30",10850.24,10850.24,10850.24,10850.24,0],["2023-08-31",10850.24,10850.24,10850.24,10850.24,0],["2023-09-05",10850.24,10850.24,10850.24,10850.24,0],["2023-09-06",11211.91,11211.91,11211.91,11211.91,2000],["2023-09-07",11573.59,11573.59,11573.59,11573.59,100],["2023-09-08",11211.91,11211.91,11211.91,11211.91,1000],["2023-09-11",11211.91,11211.91,11211.91,11211.91,0],["2023-09-12",11137.66,11880.17,11137.66,11880.17,600],["2023-09-13",11583.17,11583.17,11583.17,11583.17,0],["2023-09-14",11583.17,11583.17,11583.17,11583.17,0],["2023-09-15",11583.17,11583.17,11583.17,11583.17,0],["2023-09-18",11583.17,11583.17,11583.17,11583.17,0],["2023-09-19",11583.17,11583.17,11583.17,11583.17,0],["2023-09-20",11137.66,11137.66,11137.66,11137.66,800],["2023-09-21",11137.66,11137.66,11137.66,11137.66,0],["2023-09-22",11137.66,11137.66,11137.66,11137.66,0],["2023-09-25",11137.66,11137.66,11137.66,11137.66,0],["2023-09-26",11360.41,11360.41,10395.15,10395.15,200],["2023-09-27",10914.91,10914.91,10914.91,10914.91,0],["2023-09-28",10914.91,10914.91,10914.91,10914.91,0],["2023-09-29",10914.91,10914.91,10914.91,10914.91,0],["2023-10-02",10914.91,10914.91,10914.91,10914.91,0],["2023-10-03",11063.41,11063.41,10914.91,10914.91,4800],["2023-10-04",10989.16,10989.16,10989.16,10989.16,0],["2023-10-05",10840.66,10840.66,10766.41,10766.41,3800],["2023-10-06",10840.66,10840.66,10840.66,10840.66,0],["2023-10-09",10840.66,10840.66,10840.66,10840.66,0],["2023-10-10",10840.66,10840.66,10840.66,10840.66,0],["2023-10-11",10840.66,10840.66,10840.66,10840.66,700],["2023-10-12",10840.66,10840.66,10840.66,10840.66,900],["2023-10-13",10840.66,10840.66,10840.66,10840.66,2600],["2023-10-16",10840.66,10840.66,10840.66,10840.66,3400],["2023-10-17",10840.66,10840.66,10840.66,10840.66,0],["2023-10-18",10840.66,10840.66,10543.65,10543.65,3800],["2023-10-19",10543.65,10543.65,10543.65,10543.65,1400],["2023-10-20",10543.65,10543.65,10543.65,10543.65,500],["2023-10-23",10543.65,10543.65,10543.65,10543.65,0],["2023-10-24",10395.15,10395.15,10320.9,10320.9,2200],["2023-10-25",10395.15,10395.15,10320.9,10320.9,500],["2023-10-26",10320.9,10320.9,10023.9,10023.9,4700],["2023-10-27",10023.9,10023.9,9949.64,9949.64,1900],["2023-10-30",10023.9,10543.65,10023.9,10543.65,2400],["2023-10-31",9949.64,10023.9,9949.64,10023.9,3000],["2023-11-01",10023.9,10023.9,10023.9,10023.9,0],["2023-11-02",10023.9,10023.9,10023.9,10023.9,0],["2023-11-03",10023.9,10023.9,10023.9,10023.9,0],["2023-11-06",10172.4,10172.4,10172.4,10172.4,1000],["2023-11-07",10172.4,10172.4,10172.4,10172.4,0],["2023-11-08",10246.65,10246.65,10246.65,10246.65,3600],["2023-11-09",10246.65,10246.65,10246.65,10246.65,0],["2023-11-10",10246.65,10246.65,10246.65,10246.65,0],["2023-11-13",10246.65,10246.65,10246.65,10246.65,0],["2023-11-14",10246.65,10246.65,10246.65,10246.65,0],["2023-11-15",10246.65,10246.65,10246.65,10246.65,0],["2023-11-16",10246.65,10246.65,10246.65,10246.65,0],["2023-11-17",10246.65,10320.9,10246.65,10320.9,600],["2023-11-20",10246.65,10246.65,10246.65,10246.65,0],["2023-11-21",10246.65,10246.65,10246.65,10246.65,1000],["2023-11-22",10246.65,10246.65,10246.65,10246.65,0],["2023-11-23",10766.41,10766.41,10766.41,10766.41,100],["2023-11-24",10766.41,10766.41,10766.41,10766.41,0],["2023-11-27",10766.41,10766.41,10766.41,10766.41,0],["2023-11-28",10766.41,10766.41,10766.41,10766.41,0],["2023-11-29",10766.41,10766.41,10766.41,10766.41,0],["2023-11-30",10766.41,10766.41,10766.41,10766.41,0],["2023-12-01",10766.41,10766.41,10766.41,10766.41,0],["2023-12-04",10766.41,10766.41,10766.41,10766.41,0],["2023-12-05",10766.41,10766.41,10766.41,10766.41,0],["2023-12-06",10766.41,10766.41,10766.41,10766.41,0],["2023-12-07",10766.41,10766.41,10320.9,10766.41,900],["2023-12-08",10617.9,10617.9,10617.9,10617.9,0],["2023-12-11",10617.9,10617.9,10617.9,10617.9,0],["2023-12-12",10617.9,10617.9,10617.9,10617.9,0],["2023-12-13",10469.4,10469.4,10246.65,10246.65,4400],["2023-12-14",10320.9,10320.9,10320.9,10320.9,0],["2023-12-15",10320.9,10320.9,10320.9,10320.9,0],["2023-12-18",10320.9,10320.9,10320.9,10320.9,0],["2023-12-19",10320.9,10320.9,10320.9,10320.9,0],["2023-12-20",10320.9,10320.9,10320.9,10320.9,0],["2023-12-21",10320.9,10320.9,10320.9,10320.9,0],["2023-12-22",10320.9,10320.9,10320.9,10320.9,0],["2023-12-25",10320.9,10320.9,10320.9,10320.9,0],["2023-12-26",10320.9,10320.9,10320.9,10320.9,0],["2023-12-27",10320.9,10320.9,10320.9,10320.9,0],["2023-12-28",10320.9,10320.9,10320.9,10320.9,0],["2023-12-29",11805.92,11805.92,11805.92,11805.92,1000],["2024-01-02",11805.92,11805.92,11805.92,11805.92,0],["2024-01-03",11805.92,11805.92,11805.92,11805.92,0],["2024-01-04",13513.7,13513.7,13513.7,13513.7,100],["2024-01-05",13513.7,13513.7,13513.7,13513.7,0],["2024-01-08",13513.7,13513.7,13513.7,13513.7,0],["2024-01-09",13513.7,13513.7,13513.7,13513.7,0],["2024-01-10",13513.7,13513.7,13513.7,13513.7,0],["2024-01-11",13513.7,13513.7,13513.7,13513.7,0],["2024-01-12",13513.7,13513.7,13513.7,13513.7,0],["2024-01-15",13513.7,13513.7,13513.7,13513.7,0],["2024-01-16",12622.68,12622.68,12622.68,12622.68,1000],["2024-01-17",12622.68,12622.68,12622.68,12622.68,0],["2024-01-18",12622.68,12622.68,12622.68,12622.68,0],["2024-01-19",12622.68,12622.68,12622.68,12622.68,0],["2024-01-22",12622.68,12622.68,12622.68,12622.68,0],["2024-01-23",12548.43,12548.43,12474.18,12474.18,1000],["2024-01-24",12474.18,12474.18,12474.18,12474.18,0],["2024-01-25",12251.43,12399.93,12251.43,12325.68,1000],["2024-01-26",12622.68,12622.68,12622.68,12622.68,500],["2024-01-29",12325.68,12325.68,12325.68,12325.68,1100],["2024-01-30",12622.68,12622.68,12622.68,12622.68,300],["2024-01-31",10914.91,10914.91,10914.91,10914.91,100],["2024-02-01",12548.43,12548.43,12548.43,12548.43,200],["2024-02-02",12548.43,12548.43,12548.43,12548.43,0],["2024-02-05",14330.46,14404.71,14330.46,14404.71,200],["2024-02-06",14404.71,14404.71,14404.71,14404.71,0],["2024-02-07",14404.71,14404.71,14404.71,14404.71,0],["2024-02-15",14404.71,14404.71,14404.71,14404.71,0],["2024-02-16",14330.46,14330.46,14330.46,14330.46,200],["2024-02-19",14330.46,14330.46,14330.46,14330.46,0],["2024-02-20",14330.46,14330.46,14252.15,14252.15,2000],["2024-02-21",14330.46,14330.46,14330.46,14330.46,0],["2024-02-22",14330.46,14330.46,14330.46,14330.46,0],["2024-02-23",14095.53,14095.53,14095.53,14095.53,1400],["2024-02-26",14095.53,14095.53,14095.53,14095.53,500],["2024-02-27",12685.98,12685.98,12529.36,12529.36,7400],["2024-02-28",12607.67,12607.67,12607.67,12607.67,430800],["2024-02-29",12607.67,12607.67,12607.67,12607.67,0],["2024-03-01",12607.67,12607.67,12607.67,12607.67,0],["2024-03-04",12607.67,12607.67,12607.67,12607.67,0],["2024-03-05",12607.67,12607.67,12607.67,12607.67,0],["2024-03-06",12607.67,12607.67,12607.67,12607.67,0],["2024-03-07",12607.67,12607.67,12607.67,12607.67,0],["2024-03-08",12607.67,12607.67,12607.67,12607.67,0],["2024-03-11",12607.67,12607.67,12607.67,12607.67,0],["2024-03-12",12607.67,12607.67,12607.67,12607.67,0],["2024-03-13",12607.67,12607.67,12607.67,12607.67,0],["2024-03-14",12607.67,12607.67,12607.67,12607.67,0],["2024-03-15",12607.67,12607.67,12607.67,12607.67,0],["2024-03-18",12607.67,12607.67,12607.67,12607.67,0],["2024-03-19",12607.67,12607.67,12607.67,12607.67,0],["2024-03-20",14017.22,14017.22,14017.22,14017.22,100],["2024-03-21",14017.22,14017.22,14017.22,14017.22,0],["2024-03-22",14800.31,14800.31,14800.31,14800.31,100],["2024-03-25",14800.31,14800.31,14800.31,14800.31,0],["2024-03-26",14800.31,14800.31,14800.31,14800.31,0],["2024-03-27",14800.31,14800.31,14800.31,14800.31,0],["2024-03-28",14095.53,14095.53,14095.53,14095.53,200],["2024-03-29",14095.53,14095.53,14095.53,14095.53,1600],["2024-04-01",14095.53,14800.31,14095.53,14800.31,300],["2024-04-02",14487.07,14487.07,14487.07,14487.07,100],["2024-04-03",14487.07,14487.07,14487.07,14487.07,2100],["2024-04-04",14487.07,14487.07,14487.07,14487.07,0],["2024-04-05",14487.07,14487.07,14487.07,14487.07,200],["2024-04-08",14956.93,14956.93,14956.93,14956.93,700],["2024-04-09",14956.93,14956.93,14956.93,14956.93,0],["2024-04-10",14956.93,14956.93,14956.93,14956.93,0],["2024-04-11",14956.93,14956.93,14956.93,14956.93,0],["2024-04-12",14956.93,14956.93,14956.93,14956.93,0],["2024-04-15",12764.29,12764.29,12764.29,12764.29,100],["2024-04-16",14095.53,14095.53,14095.53,14095.53,100],["2024-04-17",11981.2,14095.53,11981.2,14095.53,2600],["2024-04-19",13860.61,13860.61,13860.61,13860.61,100],["2024-04-22",13860.61,13860.61,13860.61,13860.61,0],["2024-04-23",13860.61,13860.61,13860.61,13860.61,0],["2024-04-24",13860.61,13860.61,13860.61,13860.61,0],["2024-04-25",13860.61,13860.61,13860.61,13860.61,0],["2024-04-26",13312.45,13312.45,13312.45,13312.45,400],["2024-05-02",12529.36,12529.36,12529.36,12529.36,500],["2024-05-03",12529.36,12529.36,12529.36,12529.36,0],["2024-05-06",13312.45,13312.45,13312.45,13312.45,100],["2024-05-07",13312.45,13312.45,13312.45,13312.45,0],["2024-05-08",13312.45,13312.45,13312.45,13312.45,0],["2024-05-09",13312.45,13312.45,13312.45,13312.45,0],["2024-05-10",13312.45,13312.45,13312.45,13312.45,0],["2024-05-13",13312.45,13312.45,13312.45,13312.45,0],["2024-05-14",13390.76,13390.76,13312.45,13312.45,400],["2024-05-15",13312.45,13312.45,13312.45,13312.45,0],["2024-05-16",14487.07,14487.07,14487.07,14487.07,300],["2024-05-17",14487.07,14487.07,14487.07,14487.07,100],["2024-05-20",12764.29,12764.29,12764.29,12764.29,900],["2024-05-21",13703.99,13703.99,13703.99,13703.99,100],["2024-05-22",13703.99,13703.99,13703.99,13703.99,0],["2024-05-23",15270.16,15270.16,15270.16,15270.16,400],["2024-05-24",16444.79,16444.79,15270.16,15270.16,200],["2024-05-27",15896.63,15896.63,15896.63,15896.63,0],["2024-05-28",15896.63,15896.63,15896.63,15896.63,0],["2024-05-29",15896.63,15896.63,15896.63,15896.63,0],["2024-05-30",17306.18,17306.18,17306.18,17306.18,100],["2024-05-31",17306.18,17306.18,17306.18,17306.18,0],["2024-06-03",16444.79,16444.79,16444.79,16444.79,1500],["2024-06-04",18794.04,18794.04,14878.62,14878.62,2300],["2024-06-05",16444.79,16444.79,16444.79,16444.79,100],["2024-06-06",16444.79,16444.79,16444.79,16444.79,0],["2024-06-07",16444.79,16679.71,16444.79,16679.71,600],["2024-06-10",16444.79,16444.79,16444.79,16444.79,100],["2024-06-11",16444.79,16444.79,16444.79,16444.79,0],["2024-06-12",16444.79,16444.79,16444.79,16444.79,0],["2024-06-13",16444.79,16444.79,16444.79,16444.79,0],["2024-06-14",16444.79,16444.79,16444.79,16444.79,0],["2024-06-17",16444.79,16444.79,16444.79,16444.79,0],["2024-06-18",16281.97,16281.97,16281.97,16281.97,400],["2024-06-19",15467.87,15467.87,15467.87,15467.87,100],["2024-06-20",16281.97,16281.97,16281.97,16281.97,100],["2024-06-21",16281.97,16281.97,16281.97,16281.97,0],["2024-06-24",16281.97,16281.97,16281.97,16281.97,0],["2024-06-25",16526.2,16526.2,16526.2,16526.2,100],["2024-06-26",16526.2,16526.2,16526.2,16526.2,800],["2024-06-27",16526.2,16526.2,16526.2,16526.2,0],["2024-06-28",14165.31,14165.31,14165.31,14165.31,500],["2024-07-01",14165.31,14165.31,14165.31,14165.31,0],["2024-07-02",16281.97,16281.97,16281.97,16281.97,500],["2024-07-03",16281.97,16281.97,16281.97,16281.97,0],["2024-07-04",13921.08,13921.08,13921.08,13921.08,500],["2024-07-05",15956.33,15956.33,15956.33,15956.33,200],["2024-07-08",16281.97,16281.97,16281.97,16281.97,500],["2024-07-09",16281.97,16281.97,16281.97,16281.97,0],["2024-07-10",13921.08,13921.08,13921.08,13921.08,200],["2024-07-11",13921.08,13921.08,13921.08,13921.08,0],["2024-07-12",15956.33,15956.33,15956.33,15956.33,300],["2024-07-15",15956.33,15956.33,15956.33,15956.33,0],["2024-07-16",15956.33,15956.33,15956.33,15956.33,0],["2024-07-17",15956.33,15956.33,15956.33,15956.33,0],["2024-07-18",15467.87,16281.97,15467.87,16281.97,800],["2024-07-19",16281.97,16281.97,16281.97,16281.97,300],["2024-07-22",15467.87,16281.97,15467.87,16281.97,1000],["2024-07-23",15549.28,15549.28,15549.28,15549.28,0],["2024-07-24",16281.97,16281.97,16281.97,16281.97,200],["2024-07-25",16281.97,16281.97,15630.69,15630.69,800],["2024-07-26",15956.33,15956.33,15956.33,15956.33,0],["2024-07-29",15956.33,15956.33,15956.33,15956.33,0],["2024-07-30",15956.33,15956.33,15956.33,15956.33,0],["2024-07-31",15956.33,15956.33,15956.33,15956.33,1200],["2024-08-01",15956.33,15956.33,15956.33,15956.33,0],["2024-08-02",15467.87,15467.87,15467.87,15467.87,300],["2024-08-05",15060.82,15060.82,15060.82,15060.82,1100],["2024-08-06",15060.82,15060.82,15060.82,15060.82,1500],["2024-08-07",15060.82,15060.82,15060.82,15060.82,700],["2024-08-08",15060.82,15060.82,15060.82,15060.82,0],["2024-08-09",15060.82,15060.82,15060.82,15060.82,1700],["2024-08-12",15060.82,15060.82,15060.82,15060.82,0],["2024-08-13",15060.82,15060.82,15060.82,15060.82,1700],["2024-08-14",14002.49,15712.1,14002.49,15712.1,800],["2024-08-15",14246.72,14246.72,14246.72,14246.72,0],["2024-08-16",16200.56,16200.56,16200.56,16200.56,100],["2024-08-19",15630.69,15630.69,15630.69,15630.69,100],["2024-08-20",17014.66,17014.66,17014.66,17014.66,100],["2024-08-21",16689.02,16689.02,15467.87,16281.97,300],["2024-08-22",16119.15,16119.15,15956.33,15956.33,300],["2024-08-23",16037.74,16037.74,16037.74,16037.74,0],["2024-08-26",15793.51,15793.51,15793.51,15793.51,100],["2024-08-27",15793.51,15793.51,15712.1,15712.1,300],["2024-08-28",15793.51,15793.51,15793.51,15793.51,300],["2024-08-29",15793.51,15793.51,15793.51,15793.51,0],["2024-08-30",15793.51,15793.51,15793.51,15793.51,0],["2024-09-04",15793.51,15793.51,15793.51,15793.51,0],["2024-09-05",15956.33,15956.33,15956.33,15956.33,100],["2024-09-06",15956.33,15956.33,15956.33,15956.33,0],["2024-09-09",15956.33,15956.33,15956.33,15956.33,0],["2024-09-10",15956.33,15956.33,15956.33,15956.33,200],["2024-09-11",14653.77,14653.77,14328.13,14328.13,1100],["2024-09-12",14653.77,14653.77,14653.77,14653.77,0],["2024-09-13",14653.77,14653.77,14653.77,14653.77,0],["2024-09-16",14653.77,14653.77,14653.77,14653.77,0],["2024-09-17",14653.77,14653.77,14653.77,14653.77,0],["2024-09-18",14653.77,14653.77,14653.77,14653.77,0],["2024-09-19",14653.77,14653.77,14653.77,14653.77,0],["2024-09-20",14653.77,14653.77,14653.77,14653.77,0],["2024-09-23",14653.77,14653.77,14653.77,14653.77,0],["2024-09-24",14653.77,14653.77,14653.77,14653.77,0],["2024-09-25",14653.77,14653.77,14653.77,14653.77,0],["2024-09-26",14653.77,14653.77,14653.77,14653.77,0],["2024-09-27",14653.77,14653.77,14653.77,14653.77,0],["2024-09-30",16689.02,16689.02,16689.02,16689.02,100],["2024-10-01",16689.02,16689.02,16689.02,16689.02,0],["2024-10-02",16689.02,16689.02,16689.02,16689.02,400],["2024-10-03",16689.02,16689.02,16607.61,16689.02,400],["2024-10-04",16689.02,16689.02,16689.02,16689.02,100],["2024-10-07",16689.02,16689.02,16689.02,16689.02,200],["2024-10-08",16689.02,16689.02,16689.02,16689.02,0],["2024-10-09",16689.02,16689.02,16689.02,16689.02,0],["2024-10-10",16689.02,16689.02,16689.02,16689.02,100],["2024-10-11",16689.02,16689.02,16689.02,16689.02,100],["2024-10-14",16689.02,16689.02,16689.02,16689.02,100],["2024-10-15",16689.02,16689.02,16689.02,16689.02,0],["2024-10-16",15467.87,15467.87,15467.87,15467.87,1000],["2024-10-17",16689.02,16689.02,16689.02,16689.02,100],["2024-10-18",16689.02,16689.02,16689.02,16689.02,200],["2024-10-21",16607.61,16607.61,16607.61,16607.61,100],["2024-10-22",16526.2,16526.2,16526.2,16526.2,600],["2024-10-23",16281.97,16281.97,16281.97,16281.97,200],["2024-10-24",16281.97,16281.97,16281.97,16281.97,0],["2024-10-25",16281.97,16281.97,16281.97,16281.97,0],["2024-10-28",16281.97,16281.97,16281.97,16281.97,100],["2024-10-29",15874.92,15874.92,15467.87,15467.87,200],["2024-10-30",15712.1,15712.1,15712.1,15712.1,0],["2024-10-31",15712.1,15712.1,15712.1,15712.1,0],["2024-11-01",15712.1,15712.1,15712.1,15712.1,0],["2024-11-04",15712.1,15712.1,15712.1,15712.1,100],["2024-11-05",16200.56,16200.56,15712.1,15712.1,200],["2024-11-06",18235.8,18235.8,16363.38,16363.38,200],["2024-11-07",17340.3,17340.3,17340.3,17340.3,0],["2024-11-08",17340.3,17340.3,17340.3,17340.3,0],["2024-11-11",17014.66,17014.66,15712.1,15712.1,300],["2024-11-12",16444.79,16444.79,16200.56,16281.97,700],["2024-11-13",16281.97,16281.97,16281.97,16281.97,0],["2024-11-14",18642.85,18642.85,16200.56,16281.97,500],["2024-11-15",16200.56,16200.56,16200.56,16200.56,300],["2024-11-18",16200.56,16200.56,16200.56,16200.56,0],["2024-11-19",18480.03,18480.03,18480.03,18480.03,100],["2024-11-20",15712.1,15712.1,15712.1,15712.1,800],["2024-11-21",15712.1,15712.1,15712.1,15712.1,0],["2024-11-22",15712.1,15712.1,15712.1,15712.1,0],["2024-11-25",15467.87,15467.87,15386.46,15467.87,1700],["2024-11-26",15467.87,15467.87,15467.87,15467.87,0],["2024-11-27",15467.87,15467.87,15467.87,15467.87,0],["2024-11-28",16119.15,16119.15,14735.18,14735.18,800],["2024-11-29",15223.64,15223.64,15223.64,15223.64,0],["2024-12-02",16444.79,16444.79,16444.79,16444.79,100],["2024-12-03",16281.97,16444.79,15305.05,16444.79,1500],["2024-12-04",16444.79,16444.79,16444.79,16444.79,100],["2024-12-05",18805.67,18805.67,18805.67,18805.67,100],["2024-12-06",19456.95,19456.95,16281.97,19294.13,300],["2024-12-09",16281.97,16689.02,16281.97,16689.02,200],["2024-12-10",18887.08,18887.08,18887.08,18887.08,100],["2024-12-11",16933.25,16933.25,16281.97,16281.97,200],["2024-12-12",16607.61,16607.61,16607.61,16607.61,0],["2024-12-13",16281.97,16281.97,14735.18,14898.0,2200],["2024-12-16",17503.12,17503.12,17503.12,17503.12,200],["2024-12-17",19456.95,19456.95,16281.97,16281.97,300],["2024-12-18",19375.54,19375.54,19375.54,19375.54,200],["2024-12-19",19375.54,19375.54,19375.54,19375.54,0],["2024-12-20",19375.54,19375.54,19375.54,19375.54,0],["2024-12-23",19375.54,19375.54,19375.54,19375.54,0],["2024-12-24",16607.61,17014.66,16607.61,16607.61,300],["2024-12-25",17014.66,17014.66,17014.66,17014.66,100],["2024-12-26",19375.54,19375.54,16281.97,16281.97,900],["2024-12-27",16281.97,18561.44,16281.97,18561.44,900],["2024-12-30",16770.43,16770.43,16281.97,16281.97,200],["2024-12-31",16281.97,17991.57,16281.97,16281.97,2400],["2025-01-02",17991.57,17991.57,17991.57,17991.57,200],["2025-01-03",17991.57,17991.57,17991.57,17991.57,0],["2025-01-06",17991.57,17991.57,17991.57,17991.57,0],["2025-01-07",20596.69,20596.69,17014.66,17014.66,300],["2025-01-08",19375.54,19375.54,19375.54,19375.54,0],["2025-01-09",22143.48,22143.48,16526.2,17014.66,800],["2025-01-10",20596.69,20596.69,16526.2,16851.84,1300],["2025-01-13",16607.61,16607.61,16607.61,16607.61,200],["2025-01-14",16281.97,16281.97,16281.97,16281.97,1000],["2025-01-15",16281.97,16281.97,16281.97,16281.97,5000],["2025-01-16",16363.38,16363.38,16281.97,16363.38,11000],["2025-01-17",16281.97,16770.43,16281.97,16770.43,6100],["2025-01-20",16281.97,16281.97,16281.97,16281.97,7500],["2025-01-21",17828.76,17828.76,16281.97,16281.97,2000],["2025-01-22",16281.97,16281.97,16281.97,16281.97,4400],["2025-01-23",17828.76,17828.76,16281.97,16281.97,2400],["2025-01-24",16281.97,16281.97,16281.97,16281.97,1700],["2025-02-03",16770.43,16770.43,16770.43,16770.43,100],["2025-02-04",17665.94,17665.94,17014.66,17014.66,1000],["2025-02-05",17340.3,17340.3,17014.66,17096.07,1300],["2025-02-06",16363.38,17096.07,16281.97,17096.07,1900],["2025-02-07",16689.02,16689.02,16689.02,16689.02,100],["2025-02-10",16689.02,16689.02,16689.02,16689.02,100],["2025-02-11",17177.48,17258.89,17014.66,17258.89,3500],["2025-02-12",17910.16,17910.16,16770.43,16770.43,4800],["2025-02-13",16770.43,16770.43,16770.43,16770.43,1000],["2025-02-14",16689.02,16689.02,16689.02,16689.02,400],["2025-02-17",16281.97,18480.03,16281.97,17014.66,600],["2025-02-18",16526.2,16526.2,16281.97,16281.97,2700],["2025-02-19",16281.97,16281.97,16281.97,16281.97,15600],["2025-02-20",18235.8,18235.8,16281.97,16281.97,4700],["2025-02-21",17014.66,17014.66,16281.97,16281.97,10600],["2025-02-24",16281.97,16281.97,16119.15,16119.15,11700],["2025-02-25",16281.97,17096.07,16281.97,16363.38,38900],["2025-02-26",16526.2,16526.2,16526.2,16526.2,800],["2025-02-27",16689.02,16689.02,16607.61,16689.02,3000],["2025-02-28",16607.61,16689.02,16363.38,16363.38,22900],["2025-03-03",16689.02,16689.02,16526.2,16607.61,13100],["2025-03-04",17743.92,17743.92,17044.65,17044.65,1100],["2025-03-05",17481.69,17481.69,16782.42,16782.42,5600],["2025-03-06",16957.24,17044.65,16869.83,16869.83,14800],["2025-03-07",16957.24,16957.24,16869.83,16869.83,10400],["2025-03-10",16957.24,16957.24,16607.61,16607.61,15700],["2025-03-11",16607.61,16869.83,16607.61,16869.83,5000],["2025-03-12",16782.42,16782.42,16607.61,16607.61,15300],["2025-03-13",16607.61,16782.42,16607.61,16607.61,6300],["2025-03-14",16607.61,16607.61,16432.79,16432.79,21000],["2025-03-17",16520.2,16520.2,16083.16,16170.57,21500],["2025-03-18",16170.57,16345.38,16083.16,16083.16,15700],["2025-03-19",16083.16,16083.16,15908.34,15995.75,11900],["2025-03-20",16083.16,16083.16,15733.52,15995.75,22500],["2025-03-21",15820.93,15820.93,15646.11,15733.52,22500],["2025-03-24",15733.52,15733.52,15646.11,15646.11,4300],["2025-03-25",15646.11,15733.52,15558.71,15733.52,66900],["2025-03-26",15646.11,15646.11,15558.71,15646.11,3600],["2025-03-27",15471.3,15646.11,15296.48,15646.11,11900],["2025-03-28",15733.52,15733.52,15646.11,15646.11,2200],["2025-03-31",15646.11,15820.93,15646.11,15733.52,18100],["2025-04-01",15733.52,15733.52,15733.52,15733.52,5300],["2025-04-02",15733.52,15733.52,15733.52,15733.52,800],["2025-04-03",15733.52,15733.52,15296.48,15558.71,4100],["2025-04-04",15383.89,15471.3,15209.07,15383.89,3000],["2025-04-08",15121.66,15121.66,14422.4,14509.8,4900],["2025-04-09",15209.07,15209.07,14422.4,14422.4,4300],["2025-04-10",15733.52,15733.52,15471.3,15471.3,5800],["2025-04-11",15646.11,15646.11,15471.3,15471.3,2800],["2025-04-14",15820.93,15820.93,15383.89,15471.3,6000],["2025-04-15",15733.52,15733.52,15471.3,15471.3,300],["2025-04-16",15383.89,15471.3,15209.07,15471.3,3700],["2025-04-17",15296.48,15296.48,15296.48,15296.48,500],["2025-04-18",15471.3,15471.3,15296.48,15296.48,3200],["2025-04-21",15383.89,15383.89,15296.48,15296.48,5200],["2025-04-22",15383.89,15383.89,15383.89,15383.89,100],["2025-04-23",15383.89,15383.89,15383.89,15383.89,0],["2025-04-24",15471.3,15471.3,15209.07,15383.89,5400],["2025-04-25",15383.89,15383.89,15209.07,15296.48,15600],["2025-04-28",15296.48,15471.3,15296.48,15471.3,2300],["2025-04-29",15383.89,15646.11,15383.89,15558.71,9100],["2025-05-05",15646.11,15820.93,15558.71,15733.52,7400],["2025-05-06",15913.33,16093.15,15913.33,15913.33,6600],["2025-05-07",15913.33,15913.33,15913.33,15913.33,1100],["2025-05-08",15913.33,15913.33,15913.33,15913.33,1200],["2025-05-09",15733.52,15913.33,15283.99,15913.33,2800],["2025-05-12",15823.43,16093.15,15823.43,16093.15,800],["2025-05-13",16093.15,16093.15,16093.15,16093.15,500],["2025-05-14",16093.15,16183.05,16093.15,16183.05,5900],["2025-05-15",16183.05,16183.05,16093.15,16093.15,5800],["2025-05-16",16183.05,16183.05,16093.15,16093.15,2000],["2025-05-19",16183.05,16183.05,16183.05,16183.05,4000],["2025-05-20",16183.05,16183.05,16183.05,16183.05,4000],["2025-05-21",16093.15,16093.15,16093.15,16093.15,500],["2025-05-22",16183.05,16183.05,16093.15,16093.15,4700],["2025-05-23",16093.15,16093.15,16093.15,16093.15,2800],["2025-05-26",16093.15,16093.15,16093.15,16093.15,1500],["2025-05-27",16183.05,16183.05,16183.05,16183.05,5500],["2025-05-28",16183.05,16183.05,16183.05,16183.05,13700],["2025-05-29",16272.96,16272.96,16183.05,16183.05,26000],["2025-05-30",16183.05,16183.05,16183.05,16183.05,500],["2025-06-02",16183.05,16183.05,16183.05,16183.05,600],["2025-06-03",16183.05,16183.05,16183.05,16183.05,12000],["2025-06-04",16183.05,16183.05,16183.05,16183.05,4800],["2025-06-05",16183.05,16183.05,16183.05,16183.05,2600],["2025-06-06",16183.05,16183.05,16093.15,16093.15,5500],["2025-06-09",16183.05,16183.05,16183.05,16183.05,1100],["2025-06-10",16183.05,16183.05,16183.05,16183.05,700],["2025-06-11",16812.39,16812.39,16183.05,16183.05,3000],["2025-06-12",16183.05,16183.05,16183.05,16183.05,1600],["2025-06-13",16183.05,16183.05,16183.05,16183.05,300],["2025-06-16",16183.05,16183.05,16183.05,16183.05,0],["2025-06-17",16452.77,16452.77,16183.05,16183.05,1300],["2025-06-18",16093.15,16093.15,16003.24,16003.24,1800],["2025-06-19",16183.05,16183.05,16183.05,16183.05,100],["2025-06-20",16183.05,16183.05,16183.05,16183.05,100],["2025-06-23",16093.15,16093.15,16093.15,16093.15,100],["2025-06-24",16093.15,16093.15,16003.24,16003.24,1100],["2025-06-25",16003.24,16003.24,15823.43,15823.43,11500],["2025-06-26",16093.15,16093.15,15283.99,15643.62,33800],["2025-06-27",15643.62,15913.33,15553.71,15553.71,14100],["2025-06-30",15643.62,15643.62,15643.62,15643.62,700],["2025-07-01",15643.62,15643.62,15553.71,15643.62,4700],["2025-07-02",15463.81,15463.81,15283.99,15373.9,30000],["2025-07-03",15553.71,15553.71,15283.99,15283.99,11700],["2025-07-04",15283.99,15283.99,15194.09,15283.99,7600],["2025-07-07",15283.99,15283.99,15194.09,15194.09,1000],["2025-07-08",15373.9,15373.9,15283.99,15283.99,1700],["2025-07-09",15283.99,15283.99,15104.18,15194.09,6000],["2025-07-10",15283.99,15463.81,15283.99,15463.81,400],["2025-07-11",15463.81,15463.81,15463.81,15463.81,600],["2025-07-14",15283.99,15283.99,15283.99,15283.99,100],["2025-07-15",15553.71,15553.71,15373.9,15373.9,1100],["2025-07-16",15553.71,15553.71,15553.71,15553.71,0],["2025-07-17",15553.71,15553.71,15553.71,15553.71,400],["2025-07-18",15553.71,15733.52,15553.71,15553.71,4500],["2025-07-21",15733.52,15733.52,15733.52,15733.52,600],["2025-07-22",15733.52,15733.52,15733.52,15733.52,300],["2025-07-23",15643.62,15643.62,15643.62,15643.62,400],["2025-07-24",15733.52,15733.52,15373.9,15553.71,3800],["2025-07-25",15373.9,15373.9,15283.99,15283.99,2200],["2025-07-28",15373.9,15643.62,15283.99,15643.62,8800],["2025-07-29",15643.62,15643.62,15373.9,15373.9,4400],["2025-07-30",15643.62,15733.52,15643.62,15643.62,16600],["2025-07-31",15553.71,15553.71,15553.71,15553.71,400],["2025-08-01",15733.52,15733.52,15733.52,15733.52,100],["2025-08-04",15733.52,15733.52,15643.62,15733.52,2400],["2025-08-05",15733.52,16093.15,15733.52,16093.15,1400],["2025-08-06",15823.43,15823.43,15823.43,15823.43,1900],["2025-08-07",16093.15,16183.05,15823.43,15823.43,9900],["2025-08-08",15823.43,16183.05,15823.43,16183.05,3800],["2025-08-11",16183.05,16183.05,16183.05,16183.05,2500],["2025-08-12",16183.05,16183.05,16183.05,16183.05,300],["2025-08-13",16003.24,16183.05,15913.33,16183.05,500],["2025-08-14",16183.05,16183.05,16093.15,16093.15,1400],["2025-08-15",16183.05,16183.05,16003.24,16003.24,1300],["2025-08-18",16003.24,16003.24,16003.24,16003.24,700],["2025-08-19",16183.05,16183.05,16003.24,16003.24,3400],["2025-08-20",16183.05,16183.05,16093.15,16183.05,2200],["2025-08-21",16183.05,16183.05,16093.15,16093.15,2300],["2025-08-22",16183.05,16183.05,16003.24,16003.24,7300],["2025-08-25",16093.15,16183.05,16093.15,16183.05,6700],["2025-08-26",16093.15,16093.15,16003.24,16003.24,7800],["2025-08-27",16093.15,16093.15,16003.24,16003.24,2500],["2025-08-28",16003.24,16003.24,16003.24,16003.24,2600],["2025-08-29",16183.05,16272.96,16093.15,16093.15,2100],["2025-09-03",16272.96,16272.96,16183.05,16183.05,5600],["2025-09-04",16272.96,16272.96,16183.05,16272.96,4700],["2025-09-05",16272.96,16272.96,16183.05,16272.96,1200],["2025-09-08",16362.86,16362.86,16272.96,16272.96,3300],["2025-09-09",16362.86,16362.86,16272.96,16272.96,4300],["2025-09-10",16272.96,16272.96,16272.96,16272.96,2000],["2025-09-11",16272.96,16272.96,16272.96,16272.96,4600],["2025-09-12",16272.96,16272.96,16183.05,16183.05,2100],["2025-09-15",16362.86,16452.77,16272.96,16272.96,3800],["2025-09-16",16362.86,16362.86,16362.86,16362.86,600],["2025-09-17",16362.86,16362.86,16362.86,16362.86,1700],["2025-09-18",16272.96,16272.96,16272.96,16272.96,100],["2025-09-19",16362.86,16362.86,16093.15,16093.15,5200],["2025-09-22",16183.05,16183.05,16183.05,16183.05,4900],["2025-09-23",16183.05,16183.05,16183.05,16183.05,200],["2025-09-24",16003.24,16183.05,16003.24,16093.15,7800],["2025-09-25",16093.15,16093.15,16003.24,16003.24,16300],["2025-09-26",16003.24,16003.24,16003.24,16003.24,400],["2025-09-29",16093.15,16093.15,16093.15,16093.15,1000],["2025-09-30",16093.15,16093.15,16093.15,16093.15,1100],["2025-10-01",16093.15,16093.15,16093.15,16093.15,100],["2025-10-02",16093.15,16093.15,16093.15,16093.15,0],["2025-10-03",16093.15,16093.15,16093.15,16093.15,0],["2025-10-06",16093.15,16093.15,16093.15,16093.15,100],["2025-10-07",16093.15,16093.15,15913.33,15913.33,2500],["2025-10-08",16003.24,16093.15,15913.33,15913.33,3200],["2025-10-09",15913.33,15913.33,15913.33,15913.33,2400],["2025-10-10",15823.43,15913.33,15823.43,15823.43,3000],["2025-10-13",15823.43,15823.43,15733.52,15823.43,6700],["2025-10-14",15733.52,15733.52,15733.52,15733.52,1000],["2025-10-15",15823.43,15823.43,15823.43,15823.43,200],["2025-10-16",15913.33,15913.33,15913.33,15913.33,300],["2025-10-17",15913.33,15913.33,15913.33,15913.33,0],["2025-10-20",15823.43,15823.43,15733.52,15823.43,3100],["2025-10-21",15733.52,15823.43,15733.52,15733.52,2300],["2025-10-22",15733.52,15733.52,15733.52,15733.52,6100],["2025-10-23",15733.52,15733.52,15733.52,15733.52,0],["2025-10-24",15733.52,15733.52,15553.71,15643.62,10500],["2025-10-27",15643.62,15643.62,15643.62,15643.62,0],["2025-10-28",15733.52,15733.52,15643.62,15643.62,600],["2025-10-29",15733.52,15733.52,15733.52,15733.52,1100],["2025-10-30",15823.43,15823.43,15823.43,15823.43,2400],["2025-10-31",15823.43,15823.43,15823.43,15823.43,2100],["2025-11-03",15823.43,15823.43,15823.43,15823.43,1500],["2025-11-04",15823.43,15823.43,15733.52,15733.52,4200],["2025-11-05",15733.52,15733.52,15643.62,15643.62,4000],["2025-11-06",15823.43,15823.43,15823.43,15823.43,1400],["2025-11-07",15733.52,15823.43,15733.52,15733.52,2300],["2025-11-10",15823.43,15913.33,15733.52,15733.52,2800],["2025-11-11",15643.62,15643.62,15643.62,15643.62,700],["2025-11-12",15913.33,15913.33,15913.33,15913.33,600],["2025-11-13",15913.33,15913.33,15913.33,15913.33,200],["2025-11-14",15913.33,15913.33,15913.33,15913.33,200],["2025-11-17",15913.33,15913.33,15913.33,15913.33,0],["2025-11-18",15913.33,15913.33,15913.33,15913.33,1000],["2025-11-19",15913.33,15913.33,15913.33,15913.33,3500],["2025-11-20",15823.43,15823.43,15733.52,15733.52,4300],["2025-11-21",15823.43,15823.43,15823.43,15823.43,0],["2025-11-24",15823.43,15823.43,15823.43,15823.43,1000],["2025-11-25",15823.43,15823.43,15733.52,15733.52,3200],["2025-11-26",15733.52,15733.52,15733.52,15733.52,200],["2025-11-27",15733.52,15913.33,15733.52,15913.33,4000],["2025-11-28",15823.43,15823.43,15823.43,15823.43,4200],["2025-12-01",15823.43,15823.43,15823.43,15823.43,1600],["2025-12-02",15823.43,15823.43,15823.43,15823.43,3300],["2025-12-03",15913.33,16003.24,15913.33,16003.24,600],["2025-12-04",15913.33,16003.24,15913.33,16003.24,4500],["2025-12-05",15823.43,16003.24,15823.43,16003.24,700],["2025-12-08",15913.33,15913.33,15913.33,15913.33,0],["2025-12-09",15913.33,15913.33,15913.33,15913.33,2800],["2025-12-10",15913.33,15913.33,15913.33,15913.33,2700],["2025-12-11",15913.33,15913.33,15913.33,15913.33,1200],["2025-12-12",15913.33,16003.24,15913.33,15913.33,2600],["2025-12-15",16632.58,16632.58,15913.33,16093.15,9500],["2025-12-16",16183.05,16183.05,16183.05,16183.05,600],["2025-12-17",16093.15,16093.15,16093.15,16093.15,200],["2025-12-18",16093.15,16093.15,16003.24,16003.24,400],["2025-12-19",16003.24,16003.24,16003.24,16003.24,0],["2025-12-22",16093.15,16183.05,16093.15,16183.05,1600],["2025-12-23",16093.15,16093.15,16093.15,16093.15,200],["2025-12-24",16183.05,16183.05,16003.24,16183.05,500],["2025-12-25",16183.05,16183.05,15913.33,15913.33,1300],["2025-12-26",16093.15,16093.15,16093.15,16093.15,100],["2025-12-29",16183.05,16183.05,16093.15,16093.15,1500],["2025-12-30",16093.15,16093.15,16093.15,16093.15,500],["2025-12-31",16093.15,16093.15,16093.15,16093.15,500],["2026-01-05",16093.15,16093.15,16003.24,16003.24,900],["2026-01-06",16003.24,16003.24,16003.24,16003.24,2600],["2026-01-07",16003.24,16003.24,16003.24,16003.24,0],["2026-01-08",16093.15,16183.05,16093.15,16183.05,300],["2026-01-09",16183.05,16272.96,16183.05,16272.96,1700],["2026-01-12",16093.15,16183.05,16093.15,16183.05,300],["2026-01-13",16183.05,16183.05,16093.15,16093.15,200],["2026-01-14",16272.96,16272.96,16093.15,16093.15,6200],["2026-01-15",16272.96,16272.96,16183.05,16272.96,1500],["2026-01-16",16183.05,16183.05,15823.43,16093.15,21100],["2026-01-19",15913.33,15913.33,15913.33,15913.33,200],["2026-01-20",16093.15,16093.15,16003.24,16093.15,2500],["2026-01-21",16093.15,16093.15,16093.15,16093.15,0],["2026-01-22",16183.05,16183.05,16183.05,16183.05,1000],["2026-01-23",16272.96,16272.96,16183.05,16183.05,800],["2026-01-26",16183.05,16183.05,16093.15,16093.15,4200],["2026-01-27",16003.24,16003.24,16003.24,16003.24,4000],["2026-01-28",16003.24,16003.24,16003.24,16003.24,4000],["2026-01-29",16093.15,16093.15,16093.15,16093.15,100],["2026-01-30",16093.15,16093.15,16003.24,16003.24,700],["2026-02-02",16183.05,16272.96,16183.05,16183.05,18200],["2026-02-03",16272.96,16992.2,16272.96,16632.58,20600],["2026-02-04",16722.49,16902.3,16722.49,16902.3,1100],["2026-02-05",16542.68,16542.68,16272.96,16272.96,3300],["2026-02-06",16632.58,16722.49,16632.58,16722.49,5900],["2026-02-09",16722.49,17351.83,16722.49,16992.2,27000],["2026-02-10",16992.2,17082.11,16902.3,16902.3,9100],["2026-02-11",16511.49,16902.3,15534.48,16609.2,7800],["2026-02-12",16413.79,16706.9,16413.79,16706.9,1400],["2026-02-13",16609.2,16609.2,16413.79,16413.79,4600],["2026-02-23",16413.79,16413.79,16218.39,16218.39,5700],["2026-02-24",16218.39,16316.09,16218.39,16218.39,2300],["2026-02-25",16218.39,16316.09,16022.99,16120.69,8600],["2026-02-26",16120.69,16218.39,16120.69,16218.39,400],["2026-02-27",16218.39,16316.09,16218.39,16316.09,9400],["2026-03-02",16120.69,16316.09,16120.69,16316.09,6200],["2026-03-03",16316.09,16609.2,16316.09,16316.09,3800],["2026-03-04",16316.09,16316.09,16120.69,16120.69,3100],["2026-03-05",16316.09,16316.09,16316.09,16316.09,100],["2026-03-06",16218.39,16218.39,16218.39,16218.39,1100],["2026-03-09",16022.99,16022.99,15339.08,15632.18,7100],["2026-03-10",15632.18,15632.18,15632.18,15632.18,0],["2026-03-11",15729.89,15729.89,15729.89,15729.89,200],["2026-03-12",16511.49,16511.49,15827.59,16120.69,2500],["2026-03-13",15925.29,15925.29,15729.89,15925.29,5100],["2026-03-16",15827.59,16316.09,15729.89,16316.09,12900],["2026-03-17",15827.59,15827.59,15827.59,15827.59,0],["2026-03-18",15827.59,15827.59,15827.59,15827.59,0],["2026-03-19",16218.39,16218.39,16218.39,16218.39,500],["2026-03-20",16218.39,16218.39,16218.39,16218.39,0],["2026-03-23",15827.59,15827.59,15729.89,15729.89,1200],["2026-03-24",15729.89,16218.39,15729.89,16218.39,3100],["2026-03-25",16218.39,16218.39,16120.69,16120.69,900],["2026-03-26",16218.39,16218.39,16218.39,16218.39,0],["2026-03-27",16218.39,16218.39,16022.99,16022.99,800],["2026-03-30",16316.09,16316.09,16120.69,16120.69,200],["2026-03-31",16218.39,16218.39,16120.69,16120.69,1000],["2026-04-01",16218.39,16218.39,16120.69,16120.69,200],["2026-04-02",16218.39,16218.39,16218.39,16218.39,1300],["2026-04-03",16218.39,16218.39,16218.39,16218.39,0],["2026-04-06",16316.09,16316.09,16218.39,16218.39,1000],["2026-04-07",16316.09,16316.09,16316.09,16316.09,2200],["2026-04-08",16316.09,16609.2,16316.09,16609.2,400],["2026-04-09",16609.2,16609.2,16609.2,16609.2,100],["2026-04-10",16609.2,16609.2,16609.2,16609.2,0],["2026-04-13",16609.2,16609.2,16511.49,16511.49,3300],["2026-04-14",16511.49,16511.49,16511.49,16511.49,3100],["2026-04-15",16511.49,16609.2,16511.49,16609.2,1500],["2026-04-16",16609.2,16609.2,16609.2,16609.2,0],["2026-04-17",16609.2,16609.2,16609.2,16609.2,0],["2026-04-20",16609.2,16609.2,16609.2,16609.2,0],["2026-04-21",16609.2,16609.2,16609.2,16609.2,0],["2026-04-22",16413.79,17390.8,16413.79,16609.2,6000],["2026-04-23",17195.4,17195.4,16706.9,16706.9,2100],["2026-04-24",16902.3,16902.3,16902.3,16902.3,500],["2026-04-28",16804.6,16804.6,16804.6,16804.6,900],["2026-04-29",16804.6,16902.3,16804.6,16804.6,500],["2026-05-04",16706.9,16804.6,16706.9,16804.6,2600],["2026-05-05",16706.9,16706.9,16706.9,16706.9,0],["2026-05-06",16706.9,16706.9,16706.9,16706.9,2500],["2026-05-07",16706.9,16706.9,16706.9,16706.9,0],["2026-05-08",16609.2,16609.2,16609.2,16609.2,1400],["2026-05-11",16609.2,16609.2,16609.2,16609.2,700],["2026-05-12",17195.4,17390.8,16609.2,16609.2,2400],["2026-05-13",16316.09,16706.9,16218.39,16609.2,2100],["2026-05-14",16511.49,16609.2,16511.49,16511.49,2900],["2026-05-15",16902.3,16902.3,16511.49,16511.49,3200],["2026-05-18",16609.2,16609.2,16120.69,16316.09,19700],["2026-05-19",16316.09,16511.49,16316.09,16511.49,600],["2026-05-20",16413.79,16609.2,16413.79,16511.49,800],["2026-05-21",16511.49,16511.49,16511.49,16511.49,0],["2026-05-22",16511.49,16511.49,16511.49,16511.49,0],["2026-05-25",17000.0,17000.0,17000.0,17000.0,12100],["2026-05-26",17000.0,17000.0,17000.0,17000.0,100],["2026-05-27",17000.0,17000.0,17000.0,17000.0,0],["2026-05-28",18500.0,18500.0,17200.0,17200.0,400],["2026-05-29",18500.0,18500.0,17400.0,17500.0,800],["2026-06-01",16600.0,16600.0,16600.0,16600.0,100],["2026-06-02",16600.0,16600.0,16600.0,16600.0,0],["2026-06-03",16600.0,16600.0,16600.0,16600.0,0],["2026-06-04",17300.0,17300.0,17300.0,17300.0,100],["2026-06-05",17100.0,17100.0,16800.0,16800.0,400],["2026-06-08",16900.0,16900.0,16900.0,16900.0,100],["2026-06-09",16800.0,16800.0,16700.0,16700.0,3900],["2026-06-10",16800.0,16800.0,16800.0,16800.0,1600],["2026-06-11",16700.0,16700.0,16600.0,16600.0,3000],["2026-06-12",16500.0,17700.0,16500.0,16600.0,2600],["2026-06-15",16600.0,16600.0,16600.0,16600.0,1000],["2026-06-16",17200.0,17200.0,17200.0,17200.0,100],["2026-06-17",17000.0,17000.0,16700.0,16700.0,400],["2026-06-18",17100.0,17100.0,17100.0,17100.0,500],["2026-06-19",16600.0,17000.0,16600.0,17000.0,1500],["2026-06-22",16600.0,16600.0,16600.0,16600.0,500],["2026-06-23",16600.0,16600.0,16600.0,16600.0,100],["2026-06-24",16600.0,16600.0,16600.0,16600.0,0],["2026-06-25",16600.0,16600.0,16600.0,16600.0,0],["2026-06-26",16600.0,16600.0,16600.0,16600.0,0],["2026-06-29",16900.0,16900.0,16900.0,16900.0,100],["2026-06-30",16600.0,16600.0,16600.0,16600.0,300],["2026-07-01",16600.0,16600.0,16600.0,16600.0,300],["2026-07-02",16600.0,16600.0,16600.0,16600.0,0],["2026-07-03",17100.0,17100.0,17100.0,17100.0,300],["2026-07-06",16700.0,17000.0,16600.0,17000.0,2000],["2026-07-07",16700.0,16700.0,16700.0,16700.0,100],["2026-07-08",16700.0,16700.0,16700.0,16700.0,0],["2026-07-09",16700.0,16700.0,16700.0,16700.0,1000],["2026-07-10",16700.0,16700.0,16700.0,16700.0,700],["2026-07-13",16700.0,16700.0,16700.0,16700.0,1300],["2026-07-14",16700.0,16700.0,16700.0,16700.0,0],["2026-07-15",16700.0,16700.0,16700.0,16700.0,0],["2026-07-16",16700.0,16700.0,16700.0,16700.0,0],["2026-07-17",16700.0,16800.0,16700.0,16800.0,3000],["2026-07-20",16700.0,16700.0,16600.0,16600.0,1300],["2026-07-21",16400.0,16600.0,16400.0,16500.0,2500],["2026-07-22",16600.0,16700.0,16400.0,16500.0,2900],["2026-07-23",16700.0,16700.0,16700.0,16700.0,1100],["2026-07-24",16700.0,16700.0,16700.0,16700.0,0],["2026-07-27",16700.0,16700.0,16700.0,16700.0,0],["2026-07-28",16700.0,16700.0,16700.0,16700.0,0],["2026-07-29",16600.0,16600.0,16300.0,16500.0,1000],["2026-07-30",16500.0,16600.0,16500.0,16600.0,900],["2026-07-31",16800.0,16800.0,16700.0,16700.0,300],["2026-08-03",16700.0,16700.0,16500.0,16500.0,700],["2026-08-04",16500.0,16600.0,16400.0,16600.0,2800],["2026-08-05",16600.0,16600.0,16600.0,16600.0,200],["2026-08-06",16600.0,16600.0,16600.0,16600.0,600],["2026-08-07",16600.0,16600.0,16600.0,16600.0,200],["2026-08-10",16600.0,16600.0,16600.0,16600.0,200],["2026-08-11",16600.0,16600.0,16600.0,16600.0,1000],["2026-08-12",16700.0,16700.0,16700.0,16700.0,100],["2026-08-13",16700.0,16700.0,16700.0,16700.0,0],["2026-08-14",16700.0,16700.0,16500.0,16500.0,1700],["2026-08-17",16600.0,16600.0,16600.0,16600.0,0],["2026-08-18",16600.0,16600.0,16600.0,16600.0,0],["2026-08-19",16600.0,16600.0,16600.0,16600.0,400],["2026-08-20",16600.0,16600.0,16600.0,16600.0,0],["2026-08-21",16500.0,16600.0,16500.0,16600.0,900],["2026-08-24",16500.0,16600.0,16500.0,16600.0,2900],["2026-08-25",16600.0,16600.0,16600.0,16600.0,2300],["2026-08-26",16500.0,16600.0,16500.0,16600.0,2000],["2026-08-27",16600.0,16600.0,16600.0,16600.0,0],["2026-08-28",16600.0,16600.0,16600.0,16600.0,100],["2026-09-03",16600.0,16600.0,16500.0,16500.0,900],["2026-09-04",16600.0,16600.0,16600.0,16600.0,1000],["2026-09-07",16600.0,16600.0,16600.0,16600.0,0],["2026-09-08",16600.0,16600.0,16600.0,16600.0,500],["2026-09-09",16600.0,16600.0,16600.0,16600.0,0],["2026-09-10",16600.0,16600.0,16600.0,16600.0,600],["2026-09-11",16600.0,16600.0,16600.0,16600.0,700],["2026-09-14",16600.0,16600.0,16600.0,16600.0,700],["2026-09-15",16700.0,16700.0,16700.0,16700.0,200],["2026-09-16",16500.0,16500.0,16500.0,16500.0,300],["2026-09-17",16700.0,16700.0,16700.0,16700.0,300],["2026-09-18",17900.0,17900.0,16700.0,17500.0,300],["2026-09-21",17100.0,17100.0,17100.0,17100.0,100],["2026-09-22",17100.0,17100.0,17100.0,17100.0,0],["2026-09-23",16200.0,16700.0,16200.0,16500.0,700],["2026-09-24",16600.0,16600.0,16600.0,16600.0,1000],["2026-09-25",16700.0,16700.0,16700.0,16700.0,500],["2026-09-28",16700.0,16700.0,16700.0,16700.0,0],["2026-09-29",16700.0,16900.0,16700.0,16900.0,500],["2026-09-30",16800.0,16800.0,16800.0,16800.0,0],["2026-10-01",16600.0,16600.0,16600.0,16600.0,100],["2026-10-02",16600.0,16600.0,16600.0,16600.0,0],["2026-10-05",16600.0,16600.0,16600.0,16600.0,0],["2026-10-06",16800.0,17500.0,16800.0,17500.0,200],["2026-10-07",17000.0,17000.0,16600.0,16600.0,400],["2026-10-08",16800.0,16800.0,16800.0,16800.0,0],["2026-10-09",17100.0,17100.0,17100.0,17100.0,100],["2026-10-12",17100.0,17100.0,17100.0,17100.0,0]]}