{"sym":"VIM","index":false,"bars":[["2017-01-24",3749.63,3749.63,3749.63,3749.63,0],["2017-01-25",3749.63,3749.63,3749.63,3749.63,0],["2017-02-02",3749.63,3749.63,3749.63,3749.63,0],["2017-02-03",3749.63,3749.63,3749.63,3749.63,0],["2017-02-06",3749.63,3749.63,3749.63,3749.63,0],["2017-02-07",3749.63,3749.63,3749.63,3749.63,0],["2017-02-08",3749.63,3749.63,3749.63,3749.63,0],["2017-02-09",3749.63,3749.63,3749.63,3749.63,0],["2017-02-10",3749.63,3749.63,3749.63,3749.63,0],["2017-02-13",3749.63,3749.63,3749.63,3749.63,0],["2017-02-14",3749.63,3749.63,3749.63,3749.63,0],["2017-02-15",3749.63,3749.63,3749.63,3749.63,0],["2017-02-16",3749.63,3749.63,3749.63,3749.63,0],["2017-02-17",3749.63,3749.63,3749.63,3749.63,0],["2017-02-20",3749.63,3749.63,3749.63,3749.63,0],["2017-02-21",3749.63,3749.63,3749.63,3749.63,0],["2017-02-22",3749.63,3749.63,3749.63,3749.63,0],["2017-02-23",3749.63,3749.63,3749.63,3749.63,0],["2017-02-24",3749.63,3749.63,3749.63,3749.63,0],["2017-02-27",3749.63,3749.63,3749.63,3749.63,0],["2017-02-28",3749.63,3749.63,3749.63,3749.63,0],["2017-03-01",3749.63,3749.63,3749.63,3749.63,0],["2017-03-02",3749.63,3749.63,3749.63,3749.63,0],["2017-03-03",3749.63,3749.63,3749.63,3749.63,0],["2017-03-06",3749.63,3749.63,3749.63,3749.63,0],["2017-03-07",3749.63,3749.63,3749.63,3749.63,0],["2017-03-08",3749.63,3749.63,3749.63,3749.63,0],["2017-03-09",3749.63,3749.63,3749.63,3749.63,0],["2017-03-10",3749.63,3749.63,3749.63,3749.63,0],["2017-03-13",3749.63,3749.63,3749.63,3749.63,0],["2017-03-14",3749.63,3749.63,3749.63,3749.63,0],["2017-03-15",3749.63,3749.63,3749.63,3749.63,0],["2017-03-16",3749.63,3749.63,3749.63,3749.63,0],["2017-03-17",3749.63,3749.63,3749.63,3749.63,0],["2017-03-20",3749.63,3749.63,3749.63,3749.63,0],["2017-03-21",3749.63,3749.63,3749.63,3749.63,0],["2017-03-22",3749.63,3749.63,3749.63,3749.63,0],["2017-03-23",3749.63,3749.63,3749.63,3749.63,0],["2017-03-24",3749.63,3749.63,3749.63,3749.63,0],["2017-03-27",3749.63,3749.63,3749.63,3749.63,0],["2017-03-28",3749.63,3749.63,3749.63,3749.63,0],["2017-03-29",3749.63,3749.63,3749.63,3749.63,0],["2017-03-30",3749.63,3749.63,3749.63,3749.63,0],["2017-03-31",3749.63,3749.63,3749.63,3749.63,0],["2017-04-03",3749.63,3749.63,3749.63,3749.63,0],["2017-04-04",3749.63,3749.63,3749.63,3749.63,0],["2017-04-05",3749.63,3749.63,3749.63,3749.63,0],["2017-04-07",3749.63,3749.63,3749.63,3749.63,0],["2017-04-10",3749.63,3749.63,3749.63,3749.63,0],["2017-04-11",3749.63,3749.63,3749.63,3749.63,0],["2017-04-12",3749.63,3749.63,3749.63,3749.63,0],["2017-04-13",3749.63,3749.63,3749.63,3749.63,0],["2017-04-14",3749.63,3749.63,3749.63,3749.63,0],["2017-04-17",3749.63,3749.63,3749.63,3749.63,0],["2017-04-18",3749.63,3749.63,3749.63,3749.63,0],["2017-04-19",3749.63,3749.63,3749.63,3749.63,0],["2017-04-20",3749.63,3749.63,3749.63,3749.63,0],["2017-04-21",3749.63,3749.63,3749.63,3749.63,0],["2017-04-24",3749.63,3749.63,3749.63,3749.63,0],["2017-04-25",3749.63,3749.63,3749.63,3749.63,0],["2017-04-26",3749.63,3749.63,3749.63,3749.63,0],["2017-04-27",3749.63,3749.63,3749.63,3749.63,0],["2017-04-28",3749.63,3749.63,3749.63,3749.63,0],["2017-05-03",3749.63,3749.63,3749.63,3749.63,0],["2017-05-04",3749.63,3749.63,3749.63,3749.63,0],["2017-05-05",3749.63,3749.63,3749.63,3749.63,0],["2017-05-08",3749.63,3749.63,3749.63,3749.63,0],["2017-05-09",3749.63,3749.63,3749.63,3749.63,0],["2017-05-10",3749.63,3749.63,3749.63,3749.63,0],["2017-05-11",3749.63,3749.63,3749.63,3749.63,0],["2017-05-12",3749.63,3749.63,3749.63,3749.63,0],["2017-05-15",3749.63,3749.63,3749.63,3749.63,0],["2017-05-16",3749.63,3749.63,3749.63,3749.63,0],["2017-05-17",3749.63,3749.63,3749.63,3749.63,0],["2017-05-18",3749.63,3749.63,3749.63,3749.63,0],["2017-05-19",3749.63,3749.63,3749.63,3749.63,0],["2017-05-22",3749.63,3749.63,3749.63,3749.63,0],["2017-05-23",3749.63,3749.63,3749.63,3749.63,0],["2017-05-24",3749.63,3749.63,3749.63,3749.63,0],["2017-05-25",3749.63,3749.63,3749.63,3749.63,0],["2017-05-26",3749.63,3749.63,3749.63,3749.63,0],["2017-05-29",3749.63,3749.63,3749.63,3749.63,0],["2017-05-30",3749.63,3749.63,3749.63,3749.63,0],["2017-05-31",3749.63,3749.63,3749.63,3749.63,0],["2017-06-01",3749.63,3749.63,3749.63,3749.63,0],["2017-06-02",3749.63,3749.63,3749.63,3749.63,0],["2017-06-05",3749.63,3749.63,3749.63,3749.63,0],["2017-06-06",3749.63,3749.63,3749.63,3749.63,0],["2017-06-07",3749.63,3749.63,3749.63,3749.63,0],["2017-06-08",3749.63,3749.63,3749.63,3749.63,0],["2017-06-09",3749.63,3749.63,3749.63,3749.63,0],["2017-06-12",4260.95,4260.95,4260.95,4260.95,2000],["2017-06-13",4687.04,4687.04,4687.04,4687.04,1000],["2017-06-14",4687.04,4687.04,4687.04,4687.04,0],["2017-06-15",4687.04,4687.04,4687.04,4687.04,0],["2017-06-16",4687.04,4687.04,4687.04,4687.04,0],["2017-06-19",4687.04,4687.04,4687.04,4687.04,0],["2017-06-20",4687.04,4687.04,4687.04,4687.04,0],["2017-06-21",4687.04,4687.04,4687.04,4687.04,0],["2017-06-22",4687.04,4687.04,4687.04,4687.04,0],["2017-06-23",4687.04,4687.04,4687.04,4687.04,0],["2017-06-26",4687.04,4687.04,4687.04,4687.04,0],["2017-06-27",4687.04,4687.04,4687.04,4687.04,0],["2017-06-28",4687.04,4687.04,4687.04,4687.04,0],["2017-06-29",4687.04,4687.04,4687.04,4687.04,0],["2017-06-30",4687.04,4687.04,4687.04,4687.04,0],["2017-07-03",4687.04,4687.04,4687.04,4687.04,0],["2017-07-04",4687.04,4687.04,4687.04,4687.04,0],["2017-07-05",4687.04,4687.04,4687.04,4687.04,0],["2017-07-06",4687.04,4687.04,4687.04,4687.04,0],["2017-07-07",4687.04,4687.04,4687.04,4687.04,0],["2017-07-10",4687.04,4687.04,4687.04,4687.04,0],["2017-07-11",4687.04,4687.04,4687.04,4687.04,0],["2017-07-12",4687.04,4687.04,4687.04,4687.04,0],["2017-07-13",4687.04,4687.04,4687.04,4687.04,0],["2017-07-14",4687.04,4687.04,4687.04,4687.04,0],["2017-07-17",4687.04,4687.04,4687.04,4687.04,0],["2017-07-18",4687.04,4687.04,4687.04,4687.04,0],["2017-07-19",4687.04,4687.04,4687.04,4687.04,0],["2017-07-20",4687.04,4687.04,4687.04,4687.04,0],["2017-07-21",4687.04,4687.04,4687.04,4687.04,0],["2017-07-24",5070.53,5070.53,5070.53,5070.53,1000],["2017-07-25",5070.53,5070.53,5070.53,5070.53,0],["2017-07-26",5070.53,5070.53,5070.53,5070.53,0],["2017-07-27",5070.53,5070.53,5070.53,5070.53,0],["2017-07-28",5070.53,5070.53,5070.53,5070.53,0],["2017-07-31",4687.04,4687.04,4687.04,4687.04,1000],["2017-08-01",4516.6,4516.6,4516.6,4516.6,800],["2017-08-02",4516.6,4516.6,4516.6,4516.6,0],["2017-08-03",4516.6,4516.6,4516.6,4516.6,0],["2017-08-04",4516.6,4516.6,4516.6,4516.6,0],["2017-08-07",4516.6,4516.6,4516.6,4516.6,0],["2017-08-08",4047.9,4047.9,3920.07,3920.07,1600],["2017-08-09",4005.29,4005.29,4005.29,4005.29,0],["2017-08-10",4005.29,4005.29,4005.29,4005.29,0],["2017-08-11",4005.29,4005.29,4005.29,4005.29,0],["2017-08-14",4005.29,4005.29,4005.29,4005.29,0],["2017-08-15",4005.29,4005.29,4005.29,4005.29,0],["2017-08-16",4005.29,4005.29,4005.29,4005.29,0],["2017-08-17",4005.29,4005.29,4005.29,4005.29,0],["2017-08-18",4005.29,4005.29,4005.29,4005.29,0],["2017-08-21",4005.29,4005.29,4005.29,4005.29,0],["2017-08-22",4005.29,4005.29,4005.29,4005.29,0],["2017-08-23",4601.82,4601.82,4601.82,4601.82,3000],["2017-08-24",5113.14,5113.14,5113.14,5113.14,1000],["2017-08-25",5326.18,5326.18,5326.18,5326.18,1000],["2017-08-28",5368.79,5368.79,5368.79,5368.79,300],["2017-08-29",5368.79,5368.79,5368.79,5368.79,700],["2017-08-30",5368.79,5368.79,5368.79,5368.79,0],["2017-08-31",5368.79,5368.79,5368.79,5368.79,0],["2017-09-01",5368.79,5368.79,5368.79,5368.79,0],["2017-09-05",5368.79,5368.79,5368.79,5368.79,0],["2017-09-06",5368.79,5368.79,5368.79,5368.79,0],["2017-09-07",5368.79,5368.79,5368.79,5368.79,0],["2017-09-08",5368.79,5368.79,5368.79,5368.79,0],["2017-09-11",5368.79,5368.79,5368.79,5368.79,0],["2017-09-12",5368.79,5368.79,5368.79,5368.79,0],["2017-09-13",5368.79,5368.79,5368.79,5368.79,0],["2017-09-14",5368.79,5368.79,5368.79,5368.79,0],["2017-09-15",5368.79,5368.79,5368.79,5368.79,0],["2017-09-18",5368.79,5368.79,5368.79,5368.79,0],["2017-09-19",5368.79,5368.79,5368.79,5368.79,0],["2017-09-20",5368.79,5368.79,5368.79,5368.79,0],["2017-09-21",5368.79,5368.79,5368.79,5368.79,0],["2017-09-22",5368.79,5368.79,5368.79,5368.79,0],["2017-09-25",5368.79,5368.79,5368.79,5368.79,0],["2017-09-26",5368.79,5368.79,5368.79,5368.79,0],["2017-09-27",5368.79,5368.79,5368.79,5368.79,0],["2017-09-28",5368.79,5368.79,5368.79,5368.79,0],["2017-09-29",5368.79,5368.79,5368.79,5368.79,0],["2017-10-02",5368.79,5368.79,5368.79,5368.79,0],["2017-10-03",5368.79,5368.79,5368.79,5368.79,0],["2017-10-04",5368.79,5368.79,5368.79,5368.79,0],["2017-10-05",5368.79,5368.79,5368.79,5368.79,0],["2017-10-06",5368.79,5368.79,5368.79,5368.79,0],["2017-10-09",5368.79,5368.79,5368.79,5368.79,0],["2017-10-10",5368.79,5368.79,5368.79,5368.79,0],["2017-10-11",4260.95,4260.95,4260.95,4260.95,4000],["2017-10-12",4260.95,4260.95,4260.95,4260.95,5000],["2017-10-13",4260.95,4260.95,4260.95,4260.95,4400],["2017-10-16",4260.95,4260.95,4260.95,4260.95,0],["2017-10-17",4260.95,4260.95,4260.95,4260.95,0],["2017-10-18",4388.77,4388.77,4388.77,4388.77,2000],["2017-10-19",4388.77,4388.77,4388.77,4388.77,0],["2017-10-20",4388.77,4388.77,4388.77,4388.77,0],["2017-10-23",4388.77,4388.77,4388.77,4388.77,0],["2017-10-24",4388.77,4388.77,4388.77,4388.77,0],["2017-10-25",4388.77,4388.77,4388.77,4388.77,0],["2017-10-26",4388.77,4388.77,4388.77,4388.77,0],["2017-10-27",4388.77,4388.77,4388.77,4388.77,0],["2017-10-30",4388.77,4388.77,4388.77,4388.77,0],["2017-10-31",4388.77,4388.77,4388.77,4388.77,0],["2017-11-01",4388.77,4388.77,4388.77,4388.77,0],["2017-11-02",4388.77,4388.77,4388.77,4388.77,0],["2017-11-03",4388.77,4388.77,4388.77,4388.77,0],["2017-11-06",4388.77,4388.77,4388.77,4388.77,0],["2017-11-07",4388.77,4388.77,4388.77,4388.77,0],["2017-11-08",4260.95,4260.95,4260.95,4260.95,600],["2017-11-09",4260.95,4260.95,4260.95,4260.95,700],["2017-11-10",4303.56,4303.56,4303.56,4303.56,0],["2017-11-13",4303.56,4303.56,4303.56,4303.56,0],["2017-11-14",4303.56,4303.56,4303.56,4303.56,0],["2017-11-15",4303.56,4303.56,4303.56,4303.56,0],["2017-11-16",4303.56,4303.56,4303.56,4303.56,0],["2017-11-17",4303.56,4303.56,4303.56,4303.56,0],["2017-11-20",4303.56,4303.56,4303.56,4303.56,0],["2017-11-21",4303.56,4303.56,4303.56,4303.56,0],["2017-11-22",4260.95,4260.95,4260.95,4260.95,500],["2017-11-23",3962.68,3962.68,3962.68,3962.68,100],["2017-11-24",3962.68,3962.68,3962.68,3962.68,0],["2017-11-27",3962.68,3962.68,3962.68,3962.68,0],["2017-11-28",3962.68,3962.68,3962.68,3962.68,0],["2017-11-29",3962.68,3962.68,3962.68,3962.68,0],["2017-11-30",3962.68,3962.68,3962.68,3962.68,0],["2017-12-01",4260.95,4260.95,4260.95,4260.95,200],["2017-12-04",4260.95,4260.95,4260.95,4260.95,0],["2017-12-05",4260.95,4260.95,4260.95,4260.95,0],["2017-12-06",4260.95,4260.95,4260.95,4260.95,0],["2017-12-07",4260.95,4260.95,4260.95,4260.95,0],["2017-12-08",4260.95,4260.95,4260.95,4260.95,0],["2017-12-11",4260.95,4260.95,4260.95,4260.95,0],["2017-12-12",4260.95,4260.95,4260.95,4260.95,0],["2017-12-13",4260.95,4260.95,4260.95,4260.95,0],["2017-12-14",4346.17,4346.17,4346.17,4346.17,400],["2017-12-15",4346.17,4346.17,4346.17,4346.17,0],["2017-12-18",4346.17,4346.17,4346.17,4346.17,0],["2017-12-19",4346.17,4346.17,4346.17,4346.17,0],["2017-12-20",4346.17,4346.17,4346.17,4346.17,0],["2017-12-21",4346.17,4346.17,4346.17,4346.17,0],["2017-12-22",4346.17,4346.17,4346.17,4346.17,0],["2017-12-25",4346.17,4346.17,4346.17,4346.17,0],["2017-12-26",4346.17,4346.17,4346.17,4346.17,0],["2017-12-27",4346.17,4346.17,4346.17,4346.17,0],["2017-12-28",4346.17,4346.17,4346.17,4346.17,0],["2017-12-29",4346.17,4346.17,4346.17,4346.17,0],["2018-01-02",4346.17,4346.17,4346.17,4346.17,0],["2018-01-03",4346.17,4346.17,4346.17,4346.17,0],["2018-01-04",4346.17,4346.17,4346.17,4346.17,600],["2018-01-05",4346.17,4346.17,4346.17,4346.17,0],["2018-01-08",4346.17,4346.17,4346.17,4346.17,0],["2018-01-09",4346.17,4346.17,4346.17,4346.17,0],["2018-01-10",4346.17,4346.17,4346.17,4346.17,0],["2018-01-11",4346.17,4346.17,4346.17,4346.17,0],["2018-01-12",4346.17,4346.17,4346.17,4346.17,0],["2018-01-15",4346.17,4346.17,4346.17,4346.17,0],["2018-01-16",4260.95,4260.95,4260.95,4260.95,1000],["2018-01-17",4260.95,4260.95,4260.95,4260.95,0],["2018-01-18",4260.95,4260.95,4260.95,4260.95,0],["2018-01-19",4260.95,4260.95,4260.95,4260.95,0],["2018-01-22",4473.99,4473.99,4473.99,4473.99,2700],["2018-01-23",4473.99,4473.99,4473.99,4473.99,0],["2018-01-24",4473.99,4473.99,4473.99,4473.99,0],["2018-01-25",4473.99,4473.99,4473.99,4473.99,0],["2018-01-26",4473.99,4473.99,4473.99,4473.99,0],["2018-01-29",4473.99,4473.99,4473.99,4473.99,0],["2018-01-30",4473.99,4473.99,4473.99,4473.99,2300],["2018-01-31",4473.99,4473.99,4473.99,4473.99,0],["2018-02-01",4473.99,4473.99,4473.99,4473.99,0],["2018-02-02",4473.99,4473.99,4473.99,4473.99,0],["2018-02-05",4473.99,4473.99,4473.99,4473.99,0],["2018-02-06",4473.99,4473.99,4473.99,4473.99,0],["2018-02-07",4473.99,4473.99,4473.99,4473.99,0],["2018-02-08",4473.99,4473.99,4473.99,4473.99,0],["2018-02-09",4473.99,4473.99,4473.99,4473.99,0],["2018-02-12",4473.99,4473.99,4473.99,4473.99,0],["2018-02-13",4473.99,4473.99,4473.99,4473.99,0],["2018-02-21",4473.99,4473.99,4473.99,4473.99,0],["2018-02-22",4473.99,4473.99,4473.99,4473.99,0],["2018-02-23",4473.99,4473.99,4473.99,4473.99,0],["2018-02-26",4473.99,4473.99,4473.99,4473.99,0],["2018-02-27",4473.99,4473.99,4473.99,4473.99,100],["2018-02-28",4473.99,4473.99,4473.99,4473.99,0],["2018-03-01",4473.99,4473.99,4473.99,4473.99,0],["2018-03-02",4473.99,4473.99,4473.99,4473.99,0],["2018-03-05",4473.99,4473.99,4473.99,4473.99,0],["2018-03-06",4473.99,4473.99,4473.99,4473.99,0],["2018-03-07",4090.51,4090.51,4090.51,4090.51,100],["2018-03-08",4473.99,4473.99,4473.99,4473.99,3000],["2018-03-09",4473.99,4473.99,4473.99,4473.99,0],["2018-03-12",4260.95,4260.95,4260.95,4260.95,18100],["2018-03-13",4260.95,4260.95,4260.95,4260.95,100],["2018-03-14",4260.95,4260.95,4260.95,4260.95,0],["2018-03-15",4175.73,4175.73,4175.73,4175.73,3000],["2018-03-16",4729.65,4729.65,4729.65,4729.65,100],["2018-03-19",4729.65,4729.65,4729.65,4729.65,0],["2018-03-20",5326.18,5326.18,5326.18,5326.18,100],["2018-03-21",5326.18,5326.18,5326.18,5326.18,0],["2018-03-22",5326.18,5326.18,5326.18,5326.18,0],["2018-03-23",5326.18,5326.18,5326.18,5326.18,0],["2018-03-26",5326.18,5326.18,5326.18,5326.18,0],["2018-03-27",5326.18,5326.18,5326.18,5326.18,0],["2018-03-28",5326.18,5326.18,5326.18,5326.18,0],["2018-03-29",5326.18,5326.18,5326.18,5326.18,0],["2018-03-30",5326.18,5326.18,5326.18,5326.18,0],["2018-04-02",5326.18,5326.18,5326.18,5326.18,0],["2018-04-03",5326.18,5326.18,5326.18,5326.18,0],["2018-04-04",5326.18,5326.18,5326.18,5326.18,0],["2018-04-05",5326.18,5326.18,5326.18,5326.18,0],["2018-04-06",5326.18,5326.18,5326.18,5326.18,0],["2018-04-09",5326.18,5326.18,5326.18,5326.18,0],["2018-04-10",5326.18,5326.18,5326.18,5326.18,0],["2018-04-11",4559.21,4559.21,4559.21,4559.21,1900],["2018-04-12",5198.35,5198.35,4218.34,4218.34,1100],["2018-04-13",4218.34,4218.34,4218.34,4218.34,5500],["2018-04-16",4772.26,4772.26,4772.26,4772.26,100],["2018-04-17",4772.26,4772.26,4772.26,4772.26,0],["2018-04-18",4772.26,4772.26,4772.26,4772.26,0],["2018-04-19",4772.26,4772.26,4772.26,4772.26,0],["2018-04-20",4772.26,4772.26,4772.26,4772.26,0],["2018-04-23",5283.57,5283.57,5283.57,5283.57,100],["2018-04-24",5283.57,5283.57,5283.57,5283.57,0],["2018-04-26",4516.6,4516.6,4516.6,4516.6,600],["2018-04-27",4047.9,4047.9,4047.9,4047.9,500],["2018-05-02",4644.43,4644.43,4644.43,4644.43,100],["2018-05-03",3962.68,3962.68,3962.68,3962.68,500],["2018-05-04",3962.68,3962.68,3962.68,3962.68,2000],["2018-05-07",3962.68,3962.68,3962.68,3962.68,0],["2018-05-08",3962.68,3962.68,3962.68,3962.68,0],["2018-05-09",4473.99,4473.99,4473.99,4473.99,100],["2018-05-10",4473.99,4473.99,4473.99,4473.99,0],["2018-05-11",4473.99,4473.99,4473.99,4473.99,0],["2018-05-14",5094.15,5094.15,4429.7,4429.7,400],["2018-05-15",4606.88,4606.88,4606.88,4606.88,0],["2018-05-16",5227.04,5227.04,5227.04,5227.04,100],["2018-05-17",5227.04,5227.04,5227.04,5227.04,0],["2018-05-18",5227.04,5227.04,5227.04,5227.04,0],["2018-05-21",5227.04,5227.04,5227.04,5227.04,0],["2018-05-22",5227.04,5227.04,5227.04,5227.04,0],["2018-05-23",5227.04,5227.04,5227.04,5227.04,0],["2018-05-24",5227.04,5227.04,5227.04,5227.04,0],["2018-05-25",5935.79,5935.79,5935.79,5935.79,100],["2018-05-28",5935.79,5935.79,5935.79,5935.79,0],["2018-05-29",5935.79,5935.79,5935.79,5935.79,0],["2018-05-30",6688.84,6688.84,6688.84,6688.84,100],["2018-05-31",6688.84,6688.84,6688.84,6688.84,0],["2018-06-01",6688.84,6688.84,6688.84,6688.84,0],["2018-06-04",6688.84,6688.84,6688.84,6688.84,0],["2018-06-05",6688.84,6688.84,6688.84,6688.84,0],["2018-06-06",7309.0,7309.0,7309.0,7309.0,300],["2018-06-07",7309.0,7309.0,7309.0,7309.0,0],["2018-06-08",7309.0,7309.0,7309.0,7309.0,0],["2018-06-11",7309.0,7309.0,7309.0,7309.0,0],["2018-06-12",7309.0,7309.0,7309.0,7309.0,0],["2018-06-13",7309.0,7309.0,7309.0,7309.0,0],["2018-06-14",7309.0,7309.0,7309.0,7309.0,0],["2018-06-15",7309.0,7309.0,7309.0,7309.0,0],["2018-06-18",7309.0,7309.0,7309.0,7309.0,0],["2018-06-19",7309.0,7309.0,7309.0,7309.0,0],["2018-06-20",7309.0,7309.0,7309.0,7309.0,0],["2018-06-21",7309.0,7309.0,7309.0,7309.0,0],["2018-06-22",7309.0,7309.0,7309.0,7309.0,0],["2018-06-25",7309.0,7309.0,7309.0,7309.0,0],["2018-06-26",7309.0,7309.0,7309.0,7309.0,0],["2018-06-27",7309.0,7309.0,7309.0,7309.0,0],["2018-06-28",7309.0,7309.0,7309.0,7309.0,0],["2018-06-29",7309.0,7309.0,7309.0,7309.0,0],["2018-07-02",7309.0,7309.0,7309.0,7309.0,0],["2018-07-03",7309.0,7309.0,7309.0,7309.0,0],["2018-07-04",7309.0,7309.0,7309.0,7309.0,0],["2018-07-05",7309.0,7309.0,7309.0,7309.0,0],["2018-07-06",7309.0,7309.0,7309.0,7309.0,0],["2018-07-09",7309.0,7309.0,7309.0,7309.0,0],["2018-07-10",7309.0,7309.0,7309.0,7309.0,0],["2018-07-11",7309.0,7309.0,7309.0,7309.0,0],["2018-07-12",7309.0,7309.0,7309.0,7309.0,0],["2018-07-13",4385.4,4385.4,4385.4,4385.4,10000],["2018-07-16",3765.24,5005.56,3765.24,3986.73,6400],["2018-07-17",4606.88,4606.88,4606.88,4606.88,100],["2018-07-18",5227.04,5227.04,3986.73,3986.73,4100],["2018-07-19",4606.88,4606.88,3986.73,3986.73,7100],["2018-07-20",3898.13,3898.13,3898.13,3898.13,2000],["2018-07-23",4473.99,4473.99,4473.99,4473.99,100],["2018-07-24",5005.56,5005.56,5005.56,5005.56,100],["2018-07-25",5005.56,5005.56,5005.56,5005.56,0],["2018-07-26",4296.81,4296.81,4296.81,4296.81,100],["2018-07-27",3676.65,3720.95,3676.65,3676.65,16100],["2018-07-30",3676.65,3676.65,3676.65,3676.65,100],["2018-07-31",3676.65,3676.65,3676.65,3676.65,12700],["2018-08-01",3676.65,3676.65,3676.65,3676.65,200],["2018-08-02",3145.08,3145.08,3145.08,3145.08,100],["2018-08-03",3145.08,3145.08,3145.08,3145.08,0],["2018-08-06",2746.41,2746.41,2746.41,2746.41,100],["2018-08-07",2746.41,2746.41,2746.41,2746.41,0],["2018-08-08",2746.41,2746.41,2746.41,2746.41,0],["2018-08-09",2746.41,2746.41,2746.41,2746.41,0],["2018-08-10",2746.41,2746.41,2746.41,2746.41,0],["2018-08-13",2746.41,2746.41,2746.41,2746.41,0],["2018-08-14",2746.41,2746.41,2746.41,2746.41,0],["2018-08-15",2392.04,2392.04,2392.04,2392.04,200],["2018-08-16",2392.04,2392.04,2392.04,2392.04,0],["2018-08-17",2392.04,2392.04,2392.04,2392.04,0],["2018-08-20",2392.04,2392.04,2392.04,2392.04,0],["2018-08-21",2392.04,2392.04,2392.04,2392.04,0],["2018-08-22",2392.04,2392.04,2392.04,2392.04,0],["2018-08-23",2392.04,2392.04,2392.04,2392.04,0],["2018-08-24",2392.04,2392.04,2392.04,2392.04,0],["2018-08-27",2392.04,2392.04,2392.04,2392.04,0],["2018-08-28",2392.04,2392.04,2392.04,2392.04,0],["2018-08-29",2392.04,2392.04,2392.04,2392.04,0],["2018-08-30",2081.96,2081.96,2081.96,2081.96,100],["2018-08-31",2081.96,2081.96,2081.96,2081.96,0],["2018-09-04",2081.96,2081.96,2081.96,2081.96,0],["2018-09-05",2081.96,2081.96,2081.96,2081.96,0],["2018-09-06",2081.96,2081.96,2081.96,2081.96,0],["2018-09-07",2081.96,2081.96,2081.96,2081.96,0],["2018-09-10",2081.96,2081.96,2081.96,2081.96,0],["2018-09-11",2081.96,2081.96,2081.96,2081.96,0],["2018-09-12",2081.96,2081.96,2081.96,2081.96,0],["2018-09-13",2081.96,2081.96,2081.96,2081.96,0],["2018-09-14",2081.96,2081.96,2081.96,2081.96,0],["2018-09-17",2081.96,2081.96,2081.96,2081.96,0],["2018-09-18",2081.96,2081.96,2081.96,2081.96,0],["2018-09-19",2081.96,2081.96,2081.96,2081.96,0],["2018-09-20",2081.96,2081.96,2081.96,2081.96,0],["2018-09-21",2081.96,2081.96,2081.96,2081.96,0],["2018-09-24",2081.96,2081.96,2081.96,2081.96,0],["2018-09-25",2081.96,2081.96,2081.96,2081.96,0],["2018-09-26",2081.96,2081.96,2081.96,2081.96,0],["2018-09-27",2081.96,2081.96,2081.96,2081.96,0],["2018-09-28",2081.96,2081.96,2081.96,2081.96,0],["2018-10-01",2081.96,2081.96,2081.96,2081.96,0],["2018-10-02",2081.96,2081.96,2081.96,2081.96,0],["2018-10-03",1860.47,1860.47,1860.47,1860.47,100],["2018-10-04",1860.47,1860.47,1860.47,1860.47,0],["2018-10-05",1860.47,1860.47,1860.47,1860.47,0],["2018-10-08",1860.47,1860.47,1860.47,1860.47,0],["2018-10-09",1860.47,1860.47,1860.47,1860.47,0],["2018-10-10",1860.47,1860.47,1860.47,1860.47,0],["2018-10-11",1860.47,1860.47,1860.47,1860.47,0],["2018-10-12",1860.47,1860.47,1860.47,1860.47,0],["2018-10-15",1860.47,1860.47,1860.47,1860.47,0],["2018-10-16",1860.47,1860.47,1860.47,1860.47,0],["2018-10-17",1860.47,1860.47,1860.47,1860.47,0],["2018-10-18",1860.47,1860.47,1860.47,1860.47,0],["2018-10-19",1860.47,1860.47,1860.47,1860.47,0],["2018-10-22",1860.47,1860.47,1860.47,1860.47,0],["2018-10-23",1860.47,1860.47,1860.47,1860.47,0],["2018-10-24",1860.47,1860.47,1860.47,1860.47,0],["2018-10-25",1860.47,1860.47,1860.47,1860.47,0],["2018-10-26",1860.47,1860.47,1860.47,1860.47,0],["2018-10-29",1860.47,1860.47,1860.47,1860.47,0],["2018-10-30",1860.47,1860.47,1860.47,1860.47,0],["2018-10-31",2126.25,2126.25,2126.25,2126.25,100],["2018-11-01",2436.33,2436.33,2436.33,2436.33,100],["2018-11-02",2790.71,2790.71,2790.71,2790.71,100],["2018-11-05",3189.38,3189.38,3189.38,3189.38,9800],["2018-11-06",3189.38,3189.38,3189.38,3189.38,0],["2018-11-07",3189.38,3189.38,3189.38,3189.38,0],["2018-11-08",3189.38,3189.38,3189.38,3189.38,0],["2018-11-09",3189.38,3189.38,3189.38,3189.38,0],["2018-11-12",3189.38,3189.38,3189.38,3189.38,0],["2018-11-13",3189.38,3189.38,3189.38,3189.38,0],["2018-11-14",3189.38,3189.38,3189.38,3189.38,0],["2018-11-15",3189.38,3189.38,3189.38,3189.38,0],["2018-11-16",3189.38,3189.38,3189.38,3189.38,0],["2018-11-19",3189.38,3189.38,3189.38,3189.38,0],["2018-11-20",3189.38,3189.38,3189.38,3189.38,0],["2018-11-21",3189.38,3189.38,3189.38,3189.38,0],["2018-11-22",3189.38,3189.38,3189.38,3189.38,100],["2018-11-23",3189.38,3189.38,3189.38,3189.38,0],["2018-11-26",3189.38,3189.38,3189.38,3189.38,0],["2018-11-27",3189.38,3189.38,3189.38,3189.38,0],["2018-11-28",3189.38,3189.38,3189.38,3189.38,0],["2018-11-29",3189.38,3189.38,3189.38,3189.38,0],["2018-11-30",3189.38,3189.38,3189.38,3189.38,0],["2018-12-03",3189.38,3189.38,3189.38,3189.38,0],["2018-12-04",3189.38,3189.38,3189.38,3189.38,0],["2018-12-05",3189.38,3189.38,3189.38,3189.38,0],["2018-12-06",3189.38,3189.38,3189.38,3189.38,0],["2018-12-07",2746.41,2746.41,2746.41,2746.41,100],["2018-12-10",2746.41,2746.41,2746.41,2746.41,0],["2018-12-11",2746.41,2746.41,2746.41,2746.41,0],["2018-12-12",2347.74,2347.74,2347.74,2347.74,100],["2018-12-13",2657.82,2657.82,2657.82,2657.82,100],["2018-12-14",2259.15,2259.15,2259.15,2259.15,100],["2018-12-17",2259.15,2259.15,2259.15,2259.15,0],["2018-12-18",2569.22,2569.22,2569.22,2569.22,100],["2018-12-19",2569.22,2569.22,2569.22,2569.22,0],["2018-12-20",2923.6,2923.6,2923.6,2923.6,100],["2018-12-21",2923.6,2923.6,2923.6,2923.6,0],["2018-12-24",2923.6,2923.6,2923.6,2923.6,0],["2018-12-25",2524.93,2524.93,2524.93,2524.93,100],["2018-12-26",2214.85,2214.85,2214.85,2214.85,100],["2018-12-27",2214.85,2214.85,2214.85,2214.85,0],["2018-12-28",2214.85,2214.85,2214.85,2214.85,0],["2019-01-02",2214.85,2214.85,2214.85,2214.85,0],["2019-01-03",2214.85,2214.85,2214.85,2214.85,0],["2019-01-04",2214.85,2214.85,2214.85,2214.85,0],["2019-01-07",2214.85,2214.85,2214.85,2214.85,0],["2019-01-08",2214.85,2214.85,2214.85,2214.85,0],["2019-01-09",2214.85,2214.85,2214.85,2214.85,0],["2019-01-10",2214.85,2214.85,2214.85,2214.85,0],["2019-01-11",2214.85,2214.85,2214.85,2214.85,0],["2019-01-14",2214.85,2214.85,2214.85,2214.85,0],["2019-01-15",2214.85,2214.85,2214.85,2214.85,0],["2019-01-16",2214.85,2214.85,2214.85,2214.85,0],["2019-01-17",2214.85,2214.85,2214.85,2214.85,0],["2019-01-18",2214.85,2214.85,2214.85,2214.85,0],["2019-01-21",2214.85,2214.85,2214.85,2214.85,0],["2019-01-22",2214.85,2214.85,2214.85,2214.85,0],["2019-01-23",2214.85,2214.85,2214.85,2214.85,0],["2019-01-24",2214.85,2214.85,2214.85,2214.85,0],["2019-01-25",2214.85,2214.85,2214.85,2214.85,0],["2019-01-28",2214.85,2214.85,2214.85,2214.85,0],["2019-01-29",2214.85,2214.85,2214.85,2214.85,0],["2019-01-30",1949.07,1949.07,1949.07,1949.07,100],["2019-01-31",1949.07,1949.07,1949.07,1949.07,0],["2019-02-01",1949.07,1949.07,1949.07,1949.07,0],["2019-02-11",1949.07,1949.07,1949.07,1949.07,0],["2019-02-12",1949.07,1949.07,1949.07,1949.07,0],["2019-02-13",1949.07,1949.07,1949.07,1949.07,0],["2019-02-14",1949.07,1949.07,1949.07,1949.07,0],["2019-02-15",1949.07,1949.07,1949.07,1949.07,0],["2019-02-18",1949.07,1949.07,1949.07,1949.07,0],["2019-02-19",2214.85,2214.85,2214.85,2214.85,2000],["2019-02-20",2214.85,2214.85,2214.85,2214.85,0],["2019-02-21",2214.85,2214.85,2214.85,2214.85,0],["2019-02-22",2214.85,2214.85,2214.85,2214.85,0],["2019-02-25",2214.85,2214.85,2214.85,2214.85,0],["2019-02-26",1904.77,1904.77,1904.77,1904.77,100],["2019-02-27",1904.77,1904.77,1904.77,1904.77,0],["2019-02-28",1904.77,1904.77,1904.77,1904.77,0],["2019-03-01",1904.77,1904.77,1904.77,1904.77,0],["2019-03-04",1904.77,1904.77,1904.77,1904.77,0],["2019-03-05",1904.77,1904.77,1904.77,1904.77,0],["2019-03-06",1904.77,1904.77,1904.77,1904.77,0],["2019-03-07",1904.77,1904.77,1904.77,1904.77,0],["2019-03-08",1904.77,1904.77,1904.77,1904.77,0],["2019-03-11",1904.77,1904.77,1904.77,1904.77,0],["2019-03-12",1904.77,1904.77,1904.77,1904.77,0],["2019-03-13",1904.77,1904.77,1904.77,1904.77,0],["2019-03-14",1904.77,1904.77,1904.77,1904.77,0],["2019-03-15",1904.77,1904.77,1904.77,1904.77,0],["2019-03-18",1904.77,1904.77,1904.77,1904.77,0],["2019-03-19",1904.77,1904.77,1904.77,1904.77,0],["2019-03-20",2170.55,2170.55,2170.55,2170.55,100],["2019-03-21",2170.55,2170.55,2170.55,2170.55,0],["2019-03-22",2170.55,2170.55,2170.55,2170.55,0],["2019-03-25",2170.55,2170.55,2170.55,2170.55,0],["2019-03-26",2480.63,2480.63,2480.63,2480.63,100],["2019-03-27",2835.01,2835.01,2835.01,2835.01,100],["2019-03-28",2835.01,2835.01,2835.01,2835.01,0],["2019-03-29",3233.68,3233.68,3233.68,3233.68,100],["2019-04-01",3233.68,3233.68,3233.68,3233.68,0],["2019-04-02",3676.65,3676.65,3676.65,3676.65,100],["2019-04-03",4208.21,4208.21,4208.21,4208.21,100],["2019-04-04",4828.37,4828.37,4828.37,4828.37,100],["2019-04-05",5537.12,5537.12,5537.12,5537.12,2400],["2019-04-08",6334.47,6334.47,6334.47,6334.47,1000],["2019-04-09",7264.7,7264.7,7264.7,7264.7,3000],["2019-04-10",8327.83,8327.83,8327.83,8327.83,45200],["2019-04-11",9568.15,9568.15,9568.15,9568.15,3400],["2019-04-12",10985.65,10985.65,10985.65,10985.65,15800],["2019-04-16",12624.64,12624.64,11295.73,12624.64,17300],["2019-04-17",14175.03,14175.03,13732.06,14086.44,53600],["2019-04-18",15858.31,15858.31,13953.54,13953.54,2900],["2019-04-19",12801.82,13732.06,12757.53,12757.53,6700],["2019-04-22",11029.94,12757.53,11029.94,12491.74,27900],["2019-04-23",12358.85,12934.71,12358.85,12934.71,6600],["2019-04-24",14086.44,14086.44,13067.61,13510.58,6100],["2019-04-25",13510.58,13554.87,11960.18,12048.78,14000],["2019-04-26",14712.72,14712.72,12819.54,12873.63,6400],["2019-05-02",11196.82,11305.0,11088.63,11088.63,11300],["2019-05-03",11142.72,11196.82,11142.72,11142.72,2300],["2019-05-06",11142.72,11250.91,11142.72,11196.82,4300],["2019-05-07",11196.82,12657.27,11142.72,12440.91,1200],["2019-05-08",11305.0,11305.0,11088.63,11250.91,4100],["2019-05-09",11305.0,12440.91,11305.0,12440.91,600],["2019-05-10",11359.09,12495.0,11359.09,12495.0,500],["2019-05-13",12116.36,12440.91,12116.36,12440.91,16400],["2019-05-14",12170.45,12170.45,11142.72,11142.72,1400],["2019-05-15",11196.82,11305.0,11196.82,11305.0,500],["2019-05-16",11250.91,11250.91,11196.82,11250.91,1500],["2019-05-17",11575.45,11575.45,11575.45,11575.45,100],["2019-05-20",11575.45,11575.45,11250.91,11359.09,5050],["2019-05-21",11467.27,11467.27,11088.63,11088.63,1400],["2019-05-22",12603.18,12603.18,12170.45,12170.45,300],["2019-05-23",11629.54,11629.54,11629.54,11629.54,100],["2019-05-24",10980.45,10980.45,10980.45,10980.45,2400],["2019-05-27",10980.45,11521.36,10980.45,11521.36,3500],["2019-05-28",11575.45,11575.45,11521.36,11575.45,900],["2019-05-29",10980.45,10980.45,10980.45,10980.45,2400],["2019-05-30",10980.45,11196.82,10980.45,11034.54,4400],["2019-05-31",12603.18,12603.18,12603.18,12603.18,100],["2019-06-03",12549.09,12549.09,12549.09,12549.09,100],["2019-06-04",12549.09,12549.09,12549.09,12549.09,0],["2019-06-05",10926.36,10980.45,10818.18,10872.27,3700],["2019-06-06",10818.18,10872.27,9303.63,9303.63,2600],["2019-06-07",11305.0,11305.0,11305.0,11305.0,300],["2019-06-10",9790.45,9790.45,9790.45,9790.45,500],["2019-06-11",11034.54,11034.54,8654.54,8654.54,800],["2019-06-12",10277.27,10277.27,9195.45,10277.27,4600],["2019-06-13",9520.0,9520.0,9520.0,9520.0,1200],["2019-06-14",9844.54,10277.27,9844.54,10277.27,9500],["2019-06-17",10601.82,10710.0,10547.72,10710.0,5100],["2019-06-18",10439.54,10655.91,10439.54,10655.91,1400],["2019-06-19",10547.72,10547.72,10331.36,10331.36,600],["2019-06-20",9898.63,9898.63,9898.63,9898.63,700],["2019-06-21",10277.27,11359.09,10277.27,11359.09,11700],["2019-06-24",11359.09,12440.91,11088.63,12170.45,4300],["2019-06-25",10331.36,10331.36,10331.36,10331.36,1100],["2019-06-26",10331.36,10331.36,10331.36,10331.36,2100],["2019-06-27",10331.36,10331.36,10331.36,10331.36,1300],["2019-06-28",10764.09,10764.09,10331.36,10331.36,200],["2019-07-01",10006.82,10493.63,10006.82,10493.63,700],["2019-07-02",10818.18,10818.18,10006.82,10115.0,9900],["2019-07-03",10060.91,10060.91,10060.91,10060.91,0],["2019-07-04",10060.91,10060.91,10006.82,10006.82,2200],["2019-07-05",10385.45,10385.45,10115.0,10115.0,1100],["2019-07-08",10331.36,10331.36,9844.54,9844.54,1500],["2019-07-09",9465.91,10115.0,9465.91,10115.0,1200],["2019-07-10",9411.82,9411.82,9411.82,9411.82,1200],["2019-07-11",9411.82,10223.18,9411.82,10223.18,1300],["2019-07-12",10277.27,10493.63,10277.27,10493.63,1400],["2019-07-15",10493.63,10493.63,9952.72,9952.72,2200],["2019-07-16",10331.36,10331.36,9574.09,9628.18,2400],["2019-07-17",10169.09,10169.09,9736.36,9736.36,2700],["2019-07-18",9790.45,9790.45,9790.45,9790.45,1000],["2019-07-19",9303.63,9736.36,9303.63,9736.36,1800],["2019-07-22",10060.91,10547.72,10060.91,10547.72,35704],["2019-07-23",9898.63,9898.63,9682.27,9682.27,12600],["2019-07-24",9844.54,10764.09,9736.36,10764.09,5400],["2019-07-25",10277.27,10277.27,9736.36,9736.36,7800],["2019-07-26",9844.54,10006.82,9682.27,10006.82,7600],["2019-07-29",10439.54,10439.54,10223.18,10277.27,9500],["2019-07-30",10060.91,10169.09,10060.91,10169.09,600],["2019-07-31",10169.09,10169.09,10006.82,10006.82,2800],["2019-08-01",10006.82,10006.82,9844.54,10006.82,6500],["2019-08-02",9952.72,9952.72,9952.72,9952.72,0],["2019-08-05",10169.09,10169.09,9952.72,9952.72,2100],["2019-08-06",10115.0,10115.0,9736.36,9736.36,1600],["2019-08-07",9736.36,9736.36,9736.36,9736.36,0],["2019-08-08",9736.36,9736.36,9736.36,9736.36,0],["2019-08-09",9736.36,10006.82,9736.36,10006.82,1500],["2019-08-12",10006.82,10006.82,10006.82,10006.82,1300],["2019-08-13",10115.0,10169.09,10115.0,10169.09,900],["2019-08-14",9898.63,10006.82,9898.63,10006.82,900],["2019-08-15",10115.0,10547.72,10115.0,10547.72,500],["2019-08-16",10818.18,10818.18,10818.18,10818.18,100],["2019-08-19",10818.18,10818.18,10818.18,10818.18,0],["2019-08-20",11034.54,11034.54,11034.54,11034.54,100],["2019-08-21",11359.09,11359.09,11359.09,11359.09,1000],["2019-08-22",11359.09,11359.09,11359.09,11359.09,100],["2019-08-23",11359.09,11359.09,11359.09,11359.09,0],["2019-08-26",11359.09,11359.09,11359.09,11359.09,0],["2019-08-27",11359.09,11359.09,11359.09,11359.09,0],["2019-08-28",10385.45,10385.45,10385.45,10385.45,3100],["2019-08-29",10331.36,11250.91,10331.36,11250.91,200],["2019-08-30",10439.54,10818.18,10439.54,10818.18,1200],["2019-09-03",10547.72,10547.72,10547.72,10547.72,700],["2019-09-04",10385.45,10547.72,10385.45,10547.72,1000],["2019-09-05",10818.18,10818.18,10818.18,10818.18,100],["2019-09-06",10818.18,10818.18,10818.18,10818.18,0],["2019-09-09",10277.27,10818.18,10277.27,10818.18,5400],["2019-09-10",10818.18,10818.18,10385.45,10385.45,2800],["2019-09-11",9520.0,10547.72,9520.0,10547.72,1700],["2019-09-12",8979.09,10277.27,8979.09,10006.82,2200],["2019-09-13",9411.82,9411.82,9411.82,9411.82,1300],["2019-09-16",9628.18,9628.18,9628.18,9628.18,1500],["2019-09-17",10385.45,10385.45,10385.45,10385.45,200],["2019-09-18",10169.09,10169.09,10169.09,10169.09,1500],["2019-09-19",10169.09,10169.09,10169.09,10169.09,0],["2019-09-20",10926.36,10926.36,10926.36,10926.36,100],["2019-09-23",9628.18,10493.63,9628.18,10493.63,1500],["2019-09-24",10764.09,10764.09,10764.09,10764.09,100],["2019-09-25",10060.91,10060.91,10060.91,10060.91,1500],["2019-09-26",10060.91,10060.91,10060.91,10060.91,0],["2019-09-27",10060.91,10060.91,10060.91,10060.91,0],["2019-09-30",10710.0,10710.0,10710.0,10710.0,100],["2019-10-01",11088.63,11088.63,11088.63,11088.63,100],["2019-10-02",10331.36,10331.36,10331.36,10331.36,400],["2019-10-03",10385.45,10493.63,10331.36,10331.36,3000],["2019-10-04",9736.36,10331.36,9736.36,10277.27,1800],["2019-10-07",10277.27,10277.27,9790.45,9790.45,300],["2019-10-08",10277.27,10277.27,10277.27,10277.27,200],["2019-10-09",10277.27,10277.27,10277.27,10277.27,700],["2019-10-10",10277.27,10277.27,10277.27,10277.27,0],["2019-10-11",10277.27,10277.27,10277.27,10277.27,0],["2019-10-14",10493.63,11791.82,10277.27,10277.27,1500],["2019-10-15",11088.63,11088.63,11088.63,11088.63,0],["2019-10-16",10547.72,10547.72,10547.72,10547.72,300],["2019-10-17",10385.45,10385.45,10277.27,10277.27,500],["2019-10-18",11359.09,11791.82,11359.09,11737.72,7200],["2019-10-21",11521.36,11521.36,11521.36,11521.36,0],["2019-10-22",11521.36,11521.36,11521.36,11521.36,0],["2019-10-23",11521.36,11521.36,11521.36,11521.36,0],["2019-10-24",11521.36,11521.36,11521.36,11521.36,0],["2019-10-25",10060.91,10277.27,10060.91,10277.27,2000],["2019-10-28",11305.0,11305.0,11305.0,11305.0,900],["2019-10-29",12981.82,12981.82,12981.82,12981.82,1000],["2019-10-30",12981.82,12981.82,12981.82,12981.82,0],["2019-10-31",12981.82,12981.82,12981.82,12981.82,0],["2019-11-01",11034.54,11034.54,11034.54,11034.54,100],["2019-11-04",10331.36,10331.36,10277.27,10277.27,3300],["2019-11-05",10980.45,10980.45,10980.45,10980.45,200],["2019-11-06",11250.91,11250.91,11250.91,11250.91,500],["2019-11-07",11250.91,11250.91,11250.91,11250.91,0],["2019-11-08",11250.91,11250.91,11250.91,11250.91,0],["2019-11-11",11250.91,11250.91,11250.91,11250.91,0],["2019-11-12",11250.91,11250.91,11250.91,11250.91,0],["2019-11-13",10277.27,10277.27,10277.27,10277.27,200],["2019-11-14",11737.72,11737.72,11737.72,11737.72,1200],["2019-11-15",11737.72,11737.72,11737.72,11737.72,0],["2019-11-18",11737.72,11737.72,11737.72,11737.72,0],["2019-11-19",11737.72,11737.72,11737.72,11737.72,0],["2019-11-20",11737.72,11737.72,11737.72,11737.72,0],["2019-11-21",11737.72,11737.72,11737.72,11737.72,0],["2019-11-22",10331.36,10980.45,10277.27,10980.45,1300],["2019-11-25",10710.0,10710.0,10710.0,10710.0,100],["2019-11-26",10710.0,10710.0,10710.0,10710.0,0],["2019-11-27",10710.0,10710.0,10710.0,10710.0,0],["2019-11-28",10710.0,10710.0,10710.0,10710.0,0],["2019-11-29",10710.0,10710.0,10710.0,10710.0,0],["2019-12-02",10710.0,10710.0,10710.0,10710.0,0],["2019-12-03",10710.0,10710.0,10710.0,10710.0,0],["2019-12-04",10710.0,10710.0,10710.0,10710.0,0],["2019-12-05",10710.0,10710.0,10710.0,10710.0,0],["2019-12-06",10710.0,10710.0,10710.0,10710.0,0],["2019-12-09",10710.0,10710.0,10710.0,10710.0,0],["2019-12-10",10710.0,10710.0,10710.0,10710.0,0],["2019-12-11",10710.0,10710.0,10710.0,10710.0,0],["2019-12-12",10710.0,10710.0,10710.0,10710.0,0],["2019-12-13",10710.0,10710.0,10710.0,10710.0,0],["2019-12-16",10710.0,10710.0,10710.0,10710.0,0],["2019-12-17",10710.0,10710.0,10710.0,10710.0,0],["2019-12-18",10710.0,10710.0,10710.0,10710.0,0],["2019-12-19",10710.0,10710.0,10710.0,10710.0,0],["2019-12-20",10710.0,10710.0,10710.0,10710.0,0],["2019-12-23",10710.0,10710.0,10710.0,10710.0,0],["2019-12-24",10710.0,10710.0,10710.0,10710.0,0],["2019-12-25",10710.0,10710.0,10710.0,10710.0,0],["2019-12-26",10710.0,10710.0,10710.0,10710.0,0],["2019-12-27",10277.27,10710.0,10277.27,10710.0,1000],["2019-12-30",11250.91,11250.91,11250.91,11250.91,1000],["2019-12-31",11250.91,11250.91,11250.91,11250.91,0],["2020-01-02",11250.91,11250.91,11250.91,11250.91,0],["2020-01-03",11088.63,11088.63,11088.63,11088.63,400],["2020-01-06",10818.18,10818.18,9952.72,10060.91,900],["2020-01-07",11196.82,11196.82,11196.82,11196.82,400],["2020-01-08",11196.82,11196.82,11196.82,11196.82,0],["2020-01-09",11196.82,11196.82,11196.82,11196.82,0],["2020-01-10",11196.82,11196.82,11196.82,11196.82,0],["2020-01-13",11196.82,11196.82,11196.82,11196.82,0],["2020-01-14",11196.82,11196.82,11196.82,11196.82,0],["2020-01-15",11196.82,11196.82,11196.82,11196.82,0],["2020-01-16",11142.72,11142.72,11142.72,11142.72,1300],["2020-01-17",11142.72,11142.72,11142.72,11142.72,0],["2020-01-20",12495.0,12495.0,11142.72,11142.72,1100],["2020-01-21",12386.82,12386.82,12386.82,12386.82,0],["2020-01-22",12386.82,12386.82,12386.82,12386.82,0],["2020-01-30",12386.82,12386.82,12386.82,12386.82,0],["2020-01-31",12386.82,12386.82,12386.82,12386.82,0],["2020-02-03",12386.82,12386.82,12386.82,12386.82,0],["2020-02-04",12386.82,12386.82,12386.82,12386.82,0],["2020-02-05",12386.82,12386.82,12386.82,12386.82,0],["2020-02-06",12386.82,12386.82,12386.82,12386.82,0],["2020-02-07",12386.82,12386.82,12386.82,12386.82,0],["2020-02-10",10818.18,12657.27,10818.18,12657.27,11000],["2020-02-11",12657.27,12657.27,11900.0,11900.0,8400],["2020-02-12",12711.36,12981.82,12711.36,12981.82,4900],["2020-02-13",13360.45,13360.45,13360.45,13360.45,2200],["2020-02-14",13252.27,13252.27,13252.27,13252.27,2800],["2020-02-17",12927.72,12927.72,12711.36,12711.36,700],["2020-02-18",12711.36,12711.36,12711.36,12711.36,1600],["2020-02-19",12440.91,12440.91,11467.27,11900.0,5500],["2020-02-20",11359.09,11359.09,11359.09,11359.09,3200],["2020-02-21",12116.36,12116.36,11413.18,11413.18,4100],["2020-02-24",11359.09,11359.09,10980.45,10980.45,4000],["2020-02-25",10601.82,10601.82,10601.82,10601.82,2200],["2020-02-26",11521.36,11521.36,10980.45,10980.45,1100],["2020-02-27",11521.36,11521.36,10926.36,11521.36,1200],["2020-02-28",11034.54,11034.54,10980.45,11034.54,13000],["2020-03-02",10926.36,10926.36,10926.36,10926.36,900],["2020-03-03",10926.36,10926.36,10926.36,10926.36,0],["2020-03-04",11088.63,11088.63,10926.36,10926.36,12000],["2020-03-05",11034.54,11034.54,10980.45,10980.45,12100],["2020-03-06",11521.36,11521.36,10980.45,10980.45,1000],["2020-03-09",11305.0,11305.0,11305.0,11305.0,300],["2020-03-10",11359.09,11359.09,9682.27,10277.27,4200],["2020-03-11",10818.18,10818.18,8925.0,8925.0,6800],["2020-03-12",8492.27,8492.27,8492.27,8492.27,1600],["2020-03-13",9736.36,9736.36,8167.73,8167.73,1100],["2020-03-16",9520.0,9520.0,9520.0,9520.0,100],["2020-03-17",9520.0,10115.0,9520.0,10006.82,5200],["2020-03-18",9628.18,9628.18,9628.18,9628.18,1500],["2020-03-19",9520.0,9520.0,9520.0,9520.0,1800],["2020-03-20",9682.27,9682.27,9682.27,9682.27,2000],["2020-03-23",9303.63,9357.73,9249.54,9303.63,3800],["2020-03-24",9303.63,9303.63,9303.63,9303.63,0],["2020-03-25",9303.63,9303.63,9303.63,9303.63,0],["2020-03-26",9195.45,9303.63,9195.45,9303.63,2700],["2020-03-27",9249.54,9303.63,9195.45,9249.54,4500],["2020-03-30",8492.27,8492.27,8492.27,8492.27,2500],["2020-03-31",8546.36,8546.36,8546.36,8546.36,2400],["2020-04-01",8492.27,9736.36,8492.27,9736.36,3400],["2020-04-03",8438.18,9682.27,8438.18,9682.27,3000],["2020-04-06",8979.09,9574.09,8979.09,9574.09,5500],["2020-04-07",8492.27,10818.18,8492.27,9520.0,15500],["2020-04-08",10006.82,11088.63,9736.36,11088.63,14500],["2020-04-09",11575.45,11575.45,11088.63,11088.63,1600],["2020-04-10",10060.91,10547.72,10060.91,10547.72,5500],["2020-04-13",10818.18,11845.91,10764.09,11791.82,71600],["2020-04-14",12386.82,13360.45,12386.82,12927.72,20400],["2020-04-15",12981.82,12981.82,11900.0,12440.91,7600],["2020-04-16",11900.0,11900.0,10818.18,11845.91,9000],["2020-04-17",13044.6,13044.6,11028.04,11343.13,11200],["2020-04-20",10397.87,10523.9,10397.87,10523.9,5000],["2020-04-21",11280.11,11280.11,10082.78,10082.78,6100],["2020-04-22",10523.9,10523.9,10082.78,10082.78,1700],["2020-04-23",10208.81,10649.94,10208.81,10649.94,3200],["2020-04-24",10649.94,10712.95,10523.9,10523.9,1600],["2020-04-27",10208.81,10965.02,10208.81,10965.02,900],["2020-04-28",10271.83,10271.83,10271.83,10271.83,600],["2020-04-29",10271.83,10649.94,10271.83,10649.94,5000],["2020-05-04",10271.83,10586.92,10271.83,10586.92,3000],["2020-05-05",10334.85,10460.88,10271.83,10460.88,2200],["2020-05-06",10649.94,10649.94,10271.83,10271.83,2400],["2020-05-07",10397.87,10397.87,10271.83,10397.87,600],["2020-05-08",10397.87,10460.88,10334.85,10397.87,1500],["2020-05-11",10397.87,10460.88,10334.85,10397.87,12400],["2020-05-12",10397.87,10775.97,10397.87,10775.97,4500],["2020-05-13",11154.07,11154.07,10712.95,11091.06,3800],["2020-05-14",11217.09,11217.09,11217.09,11217.09,100],["2020-05-15",11217.09,11280.11,11028.04,11028.04,4300],["2020-05-18",11154.07,11154.07,10965.02,11028.04,1400],["2020-05-19",9830.71,11028.04,9830.71,11028.04,4100],["2020-05-20",10523.9,10523.9,10523.9,10523.9,500],["2020-05-21",11091.06,11154.07,10397.87,11028.04,8100],["2020-05-22",10965.02,10965.02,10965.02,10965.02,0],["2020-05-25",10902.01,10902.01,10649.94,10649.94,6800],["2020-05-26",10838.99,10838.99,10838.99,10838.99,0],["2020-05-27",10838.99,10838.99,10838.99,10838.99,0],["2020-05-28",10838.99,10838.99,10838.99,10838.99,0],["2020-05-29",10965.02,10965.02,10965.02,10965.02,1000],["2020-06-01",11217.09,11217.09,9893.73,9893.73,4500],["2020-06-02",11280.11,11280.11,10397.87,11028.04,3200],["2020-06-03",10460.88,10712.95,10460.88,10712.95,1200],["2020-06-04",10649.94,10649.94,10397.87,10649.94,2200],["2020-06-05",10838.99,10838.99,10838.99,10838.99,1000],["2020-06-08",10775.97,10775.97,10523.9,10649.94,3700],["2020-06-09",10586.92,10586.92,10523.9,10586.92,2100],["2020-06-10",10523.9,10523.9,10523.9,10523.9,0],["2020-06-11",10902.01,10965.02,10902.01,10965.02,300],["2020-06-12",10460.88,10460.88,10397.87,10397.87,7600],["2020-06-15",10397.87,10397.87,10397.87,10397.87,5300],["2020-06-16",10397.87,10586.92,10397.87,10586.92,1400],["2020-06-17",10460.88,10460.88,10460.88,10460.88,0],["2020-06-18",10965.02,10965.02,10965.02,10965.02,100],["2020-06-19",10965.02,10965.02,10965.02,10965.02,0],["2020-06-22",10712.95,10712.95,10397.87,10397.87,400],["2020-06-23",10649.94,10649.94,10460.88,10460.88,1200],["2020-06-24",10965.02,10965.02,10965.02,10965.02,900],["2020-06-25",10965.02,10965.02,10965.02,10965.02,0],["2020-06-26",10712.95,10712.95,10712.95,10712.95,100],["2020-06-29",9578.64,9578.64,9515.62,9515.62,1500],["2020-06-30",10775.97,10775.97,10775.97,10775.97,2000],["2020-07-01",10775.97,10775.97,10775.97,10775.97,0],["2020-07-02",10775.97,10775.97,10775.97,10775.97,0],["2020-07-03",10775.97,10775.97,10775.97,10775.97,0],["2020-07-06",10775.97,10775.97,10775.97,10775.97,0],["2020-07-07",10523.9,10523.9,10397.87,10397.87,6500],["2020-07-08",10397.87,10397.87,10397.87,10397.87,0],["2020-07-09",10838.99,10838.99,10838.99,10838.99,500],["2020-07-10",10838.99,10838.99,10838.99,10838.99,0],["2020-07-13",10397.87,10397.87,10397.87,10397.87,1800],["2020-07-14",10397.87,10397.87,10397.87,10397.87,300],["2020-07-15",11217.09,11217.09,11217.09,11217.09,1000],["2020-07-16",11217.09,11217.09,11217.09,11217.09,1000],["2020-07-17",11217.09,11217.09,11217.09,11217.09,0],["2020-07-20",11217.09,11217.09,11217.09,11217.09,0],["2020-07-21",11217.09,11217.09,11217.09,11217.09,0],["2020-07-22",11028.04,11028.04,11028.04,11028.04,700],["2020-07-23",11028.04,11028.04,11028.04,11028.04,0],["2020-07-24",9830.71,9830.71,9830.71,9830.71,100],["2020-07-27",10082.78,10082.78,10082.78,10082.78,1000],["2020-07-28",10082.78,10649.94,10082.78,10649.94,3400],["2020-07-29",10082.78,10082.78,9767.69,9830.71,13000],["2020-07-30",11280.11,11280.11,11280.11,11280.11,2500],["2020-07-31",11280.11,11280.11,11280.11,11280.11,0],["2020-08-03",10082.78,10082.78,10082.78,10082.78,400],["2020-08-04",10649.94,10649.94,10649.94,10649.94,1400],["2020-08-05",10586.92,10586.92,10586.92,10586.92,100],["2020-08-06",10397.87,10397.87,10397.87,10397.87,4100],["2020-08-07",10397.87,10397.87,10397.87,10397.87,0],["2020-08-10",10397.87,10397.87,10397.87,10397.87,1600],["2020-08-11",10397.87,10397.87,10397.87,10397.87,2100],["2020-08-12",10082.78,10082.78,10082.78,10082.78,600],["2020-08-13",10586.92,10586.92,10586.92,10586.92,500],["2020-08-14",10586.92,10586.92,10586.92,10586.92,200],["2020-08-17",10586.92,10586.92,10586.92,10586.92,0],["2020-08-18",10271.83,10271.83,10271.83,10271.83,100],["2020-08-19",10397.87,10460.88,10397.87,10460.88,3000],["2020-08-20",10460.88,10460.88,10460.88,10460.88,0],["2020-08-21",10460.88,10460.88,10460.88,10460.88,0],["2020-08-24",10082.78,10397.87,10082.78,10397.87,2500],["2020-08-25",10523.9,10902.01,10523.9,10902.01,1700],["2020-08-26",10902.01,11028.04,10902.01,11028.04,4900],["2020-08-27",11217.09,11217.09,10965.02,10965.02,800],["2020-08-28",11280.11,11847.27,11154.07,11847.27,9600],["2020-08-31",13107.61,13359.68,13107.61,13359.68,70700],["2020-09-01",14178.91,14178.91,14178.91,14178.91,100],["2020-09-03",12099.34,13800.8,12099.34,13800.8,200],["2020-09-04",11091.06,12918.56,11091.06,12918.56,2800],["2020-09-07",12792.53,12792.53,11973.3,11973.3,6500],["2020-09-08",12918.56,12918.56,11658.21,11658.21,1100],["2020-09-09",12792.53,12792.53,12792.53,12792.53,0],["2020-09-10",12792.53,12792.53,12792.53,12792.53,0],["2020-09-11",12288.39,13233.65,12288.39,13233.65,400],["2020-09-14",11406.14,13359.68,11406.14,13359.68,5600],["2020-09-15",13359.68,13359.68,13359.68,13359.68,1600],["2020-09-16",13359.68,13359.68,13359.68,13359.68,0],["2020-09-17",13170.63,13170.63,11469.16,11469.16,2600],["2020-09-18",12792.53,12792.53,12792.53,12792.53,0],["2020-09-21",12918.56,12918.56,12918.56,12918.56,2000],["2020-09-22",13485.72,13485.72,12918.56,12918.56,3400],["2020-09-23",13800.8,13800.8,13800.8,13800.8,1400],["2020-09-24",12036.32,12036.32,12036.32,12036.32,600],["2020-09-25",12036.32,12036.32,12036.32,12036.32,0],["2020-09-28",13233.65,13548.74,12036.32,12036.32,21500],["2020-09-29",13233.65,13422.7,13233.65,13422.7,1300],["2020-09-30",13422.7,13422.7,13422.7,13422.7,19200],["2020-10-01",13359.68,13359.68,13359.68,13359.68,900],["2020-10-02",13359.68,13359.68,13359.68,13359.68,0],["2020-10-05",13359.68,13359.68,13359.68,13359.68,0],["2020-10-06",13359.68,13359.68,13359.68,13359.68,0],["2020-10-07",13296.67,15313.22,13296.67,15313.22,200],["2020-10-08",14304.94,14304.94,14304.94,14304.94,0],["2020-10-09",14304.94,14304.94,14304.94,14304.94,0],["2020-10-12",14304.94,14304.94,14304.94,14304.94,0],["2020-10-13",14304.94,14304.94,14304.94,14304.94,0],["2020-10-14",14304.94,14304.94,14304.94,14304.94,0],["2020-10-15",14304.94,14304.94,14304.94,14304.94,0],["2020-10-16",14304.94,14304.94,12729.51,12729.51,2300],["2020-10-19",14241.93,14241.93,14241.93,14241.93,0],["2020-10-20",14241.93,14241.93,14241.93,14241.93,0],["2020-10-21",14241.93,14241.93,14241.93,14241.93,0],["2020-10-22",13863.82,13863.82,13863.82,13863.82,500],["2020-10-23",15061.15,15061.15,15061.15,15061.15,1500],["2020-10-26",14494.0,14494.0,14494.0,14494.0,100],["2020-10-27",14746.07,14746.07,14746.07,14746.07,100],["2020-10-28",14746.07,14746.07,14746.07,14746.07,0],["2020-10-29",14809.08,14809.08,14809.08,14809.08,100],["2020-10-30",14809.08,14809.08,14809.08,14809.08,0],["2020-11-02",16825.64,16825.64,16825.64,16825.64,1100],["2020-11-03",14809.08,14809.08,14809.08,14809.08,100],["2020-11-04",14809.08,14809.08,14809.08,14809.08,0],["2020-11-05",14809.08,14809.08,14809.08,14809.08,0],["2020-11-06",16699.6,16699.6,16699.6,16699.6,500],["2020-11-09",16699.6,16699.6,16699.6,16699.6,0],["2020-11-10",16699.6,16699.6,16699.6,16699.6,0],["2020-11-11",19094.26,19094.26,19094.26,19094.26,900],["2020-11-12",19094.26,19094.26,19094.26,19094.26,0],["2020-11-13",19094.26,19094.26,19094.26,19094.26,0],["2020-11-16",19094.26,19094.26,19094.26,19094.26,0],["2020-11-17",19094.26,19094.26,19094.26,19094.26,0],["2020-11-18",19094.26,19094.26,19094.26,19094.26,0],["2020-11-19",19094.26,19094.26,19094.26,19094.26,0],["2020-11-20",19094.26,19094.26,19094.26,19094.26,0],["2020-11-23",19094.26,19094.26,19094.26,19094.26,0],["2020-11-24",19094.26,19094.26,19094.26,19094.26,0],["2020-11-25",19094.26,19094.26,19094.26,19094.26,0],["2020-11-26",19094.26,19094.26,19094.26,19094.26,0],["2020-11-27",19094.26,19094.26,19094.26,19094.26,0],["2020-11-30",19094.26,19094.26,19094.26,19094.26,0],["2020-12-01",19094.26,19094.26,19094.26,19094.26,0],["2020-12-02",19094.26,19094.26,19094.26,19094.26,0],["2020-12-03",19094.26,19094.26,19094.26,19094.26,0],["2020-12-04",19094.26,19094.26,19094.26,19094.26,0],["2020-12-07",19094.26,19094.26,19094.26,19094.26,0],["2020-12-08",16258.48,16258.48,16258.48,16258.48,2200],["2020-12-09",16258.48,16258.48,16258.48,16258.48,0],["2020-12-10",16258.48,16258.48,16258.48,16258.48,0],["2020-12-11",16258.48,16258.48,16258.48,16258.48,0],["2020-12-14",13863.82,13863.82,13863.82,13863.82,200],["2020-12-15",13863.82,13863.82,13863.82,13863.82,500],["2020-12-16",13863.82,13863.82,13863.82,13863.82,200],["2020-12-17",13863.82,13863.82,13863.82,13863.82,100],["2020-12-18",13863.82,13863.82,13863.82,13863.82,0],["2020-12-21",15754.34,15754.34,15754.34,15754.34,100],["2020-12-22",15754.34,15754.34,15754.34,15754.34,0],["2020-12-23",15754.34,15754.34,15754.34,15754.34,0],["2020-12-24",13863.82,13863.82,13485.72,13485.72,2400],["2020-12-25",13485.72,13485.72,13485.72,13485.72,200],["2020-12-28",13485.72,13485.72,13485.72,13485.72,100],["2020-12-29",13737.79,13737.79,13737.79,13737.79,100],["2020-12-30",13737.79,13737.79,13737.79,13737.79,0],["2020-12-31",13737.79,13737.79,13737.79,13737.79,0],["2021-01-04",13737.79,13737.79,13737.79,13737.79,0],["2021-01-05",13737.79,13737.79,13548.74,13548.74,400],["2021-01-06",13674.77,13674.77,13674.77,13674.77,0],["2021-01-07",13674.77,13674.77,13674.77,13674.77,0],["2021-01-08",13674.77,13674.77,13674.77,13674.77,0],["2021-01-11",13548.74,13548.74,13548.74,13548.74,100],["2021-01-12",13548.74,13548.74,13548.74,13548.74,0],["2021-01-13",13548.74,13548.74,13548.74,13548.74,0],["2021-01-14",13548.74,13548.74,13548.74,13548.74,0],["2021-01-15",13548.74,13548.74,13548.74,13548.74,0],["2021-01-18",13548.74,13548.74,13548.74,13548.74,0],["2021-01-19",13548.74,13548.74,13548.74,13548.74,0],["2021-01-20",13548.74,13548.74,13548.74,13548.74,0],["2021-01-21",13548.74,13548.74,13548.74,13548.74,0],["2021-01-22",13548.74,13548.74,13548.74,13548.74,0],["2021-01-25",13548.74,13548.74,13548.74,13548.74,0],["2021-01-26",13548.74,13548.74,13548.74,13548.74,0],["2021-01-27",14178.91,14178.91,14178.91,14178.91,1000],["2021-01-28",14178.91,14178.91,12099.34,12099.34,4100],["2021-01-29",16195.46,16195.46,15817.36,16195.46,2800],["2021-02-01",16195.46,16195.46,16195.46,16195.46,0],["2021-02-02",16195.46,16195.46,16195.46,16195.46,0],["2021-02-03",16195.46,16195.46,16195.46,16195.46,0],["2021-02-04",17644.86,17644.86,17644.86,17644.86,100],["2021-02-05",17644.86,17644.86,17644.86,17644.86,0],["2021-02-08",17644.86,17644.86,17644.86,17644.86,0],["2021-02-09",17644.86,17644.86,17644.86,17644.86,0],["2021-02-17",14998.13,17644.86,14998.13,17644.86,4400],["2021-02-18",17266.76,17266.76,17266.76,17266.76,100],["2021-02-19",15439.26,15439.26,14683.05,14683.05,10300],["2021-02-22",14683.05,14683.05,14683.05,14683.05,6400],["2021-02-23",14683.05,14683.05,14683.05,14683.05,0],["2021-02-24",13863.82,14115.89,13863.82,14115.89,1200],["2021-02-25",13926.84,13926.84,13926.84,13926.84,0],["2021-02-26",13989.86,13989.86,13989.86,13989.86,200],["2021-03-01",13989.86,13989.86,13989.86,13989.86,0],["2021-03-02",13989.86,13989.86,13989.86,13989.86,0],["2021-03-03",13989.86,13989.86,13989.86,13989.86,0],["2021-03-04",13989.86,13989.86,13989.86,13989.86,0],["2021-03-05",13989.86,13989.86,13989.86,13989.86,0],["2021-03-08",13989.86,13989.86,13989.86,13989.86,2000],["2021-03-09",13989.86,13989.86,13989.86,13989.86,0],["2021-03-10",13989.86,13989.86,13989.86,13989.86,0],["2021-03-11",13233.65,13233.65,13233.65,13233.65,700],["2021-03-12",13296.67,15187.19,13296.67,15187.19,3200],["2021-03-15",15124.17,15124.17,15124.17,15124.17,0],["2021-03-16",13863.82,13863.82,13863.82,13863.82,800],["2021-03-17",13863.82,13863.82,13863.82,13863.82,0],["2021-03-18",13863.82,13863.82,13863.82,13863.82,400],["2021-03-19",13863.82,13863.82,13863.82,13863.82,900],["2021-03-22",13863.82,14178.91,13863.82,14178.91,4200],["2021-03-23",13863.82,13863.82,13863.82,13863.82,2100],["2021-03-24",13863.82,13863.82,13863.82,13863.82,0],["2021-03-25",13863.82,13863.82,13863.82,13863.82,0],["2021-03-26",13863.82,13863.82,13863.82,13863.82,0],["2021-03-29",13863.82,13863.82,13863.82,13863.82,0],["2021-03-30",14998.13,14998.13,14998.13,14998.13,200],["2021-03-31",14998.13,14998.13,14998.13,14998.13,0],["2021-04-01",14998.13,14998.13,14998.13,14998.13,0],["2021-04-02",13863.82,13926.84,13863.82,13863.82,6500],["2021-04-05",13863.82,13863.82,13863.82,13863.82,0],["2021-04-06",13863.82,13863.82,13863.82,13863.82,0],["2021-04-07",13863.82,13863.82,13863.82,13863.82,0],["2021-04-08",14935.12,14935.12,14935.12,14935.12,2000],["2021-04-09",14935.12,14935.12,14935.12,14935.12,0],["2021-04-12",13359.68,13359.68,13296.67,13296.67,2600],["2021-04-13",13863.82,14935.12,13863.82,14494.0,3300],["2021-04-14",16069.43,16069.43,15691.33,15691.33,700],["2021-04-15",15628.31,15691.33,15628.31,15691.33,2000],["2021-04-16",13359.68,13422.7,13359.68,13422.7,1900],["2021-04-19",14494.0,14494.0,14494.0,14494.0,100],["2021-04-20",14494.0,14494.0,14494.0,14494.0,0],["2021-04-22",12603.47,12603.47,12603.47,12603.47,100],["2021-04-23",12603.47,12603.47,12603.47,12603.47,0],["2021-04-26",13233.65,13233.65,13233.65,13233.65,600],["2021-04-27",14683.05,14683.05,13422.7,13548.74,2300],["2021-04-28",14367.96,14367.96,14367.96,14367.96,200],["2021-04-29",14620.03,16510.55,14620.03,16510.55,40000],["2021-05-04",16195.46,16195.46,16195.46,16195.46,0],["2021-05-05",16195.46,16195.46,16195.46,16195.46,0],["2021-05-06",15943.4,15943.4,15943.4,15943.4,7000],["2021-05-07",15943.4,15943.4,15943.4,15943.4,0],["2021-05-10",15943.4,15943.4,15943.4,15943.4,0],["2021-05-11",15943.4,15943.4,15943.4,15943.4,0],["2021-05-12",15943.4,15943.4,15943.4,15943.4,0],["2021-05-13",13674.77,13674.77,13674.77,13674.77,100],["2021-05-14",15628.31,15691.33,15565.29,15565.29,60500],["2021-05-17",15691.33,15691.33,15691.33,15691.33,0],["2021-05-18",15691.33,15691.33,15691.33,15691.33,0],["2021-05-19",13863.82,16006.41,13863.82,16006.41,1900],["2021-05-20",15439.26,15439.26,15439.26,15439.26,0],["2021-05-21",15439.26,15439.26,15439.26,15439.26,0],["2021-05-24",14809.08,14809.08,14746.07,14746.07,3200],["2021-05-25",14809.08,14809.08,14809.08,14809.08,0],["2021-05-26",14809.08,14809.08,14809.08,14809.08,0],["2021-05-27",13548.74,13548.74,13548.74,13548.74,100],["2021-05-28",13359.68,13359.68,13359.68,13359.68,300],["2021-05-31",13359.68,14872.1,13359.68,14872.1,1400],["2021-06-01",14557.01,14557.01,14557.01,14557.01,0],["2021-06-02",14557.01,14557.01,14557.01,14557.01,0],["2021-06-03",14241.93,14998.13,14241.93,14998.13,2700],["2021-06-04",14557.01,15124.17,14557.01,15124.17,1700],["2021-06-07",14935.12,14935.12,14935.12,14935.12,0],["2021-06-08",16373.82,16373.82,16373.82,16373.82,100],["2021-06-09",15072.14,15072.14,15072.14,15072.14,500],["2021-06-10",15072.14,15072.14,15072.14,15072.14,0],["2021-06-11",16442.33,16442.33,16442.33,16442.33,600],["2021-06-14",13975.98,14113.0,13975.98,14113.0,99900],["2021-06-15",15620.21,15620.21,15620.21,15620.21,300],["2021-06-16",15551.7,15551.7,15551.7,15551.7,100],["2021-06-17",15551.7,15551.7,15551.7,15551.7,0],["2021-06-18",15551.7,15551.7,15551.7,15551.7,0],["2021-06-21",15551.7,15551.7,15551.7,15551.7,0],["2021-06-22",15551.7,15551.7,15551.7,15551.7,0],["2021-06-23",15551.7,15551.7,15551.7,15551.7,0],["2021-06-24",15551.7,15551.7,15551.7,15551.7,0],["2021-06-25",15551.7,15551.7,15551.7,15551.7,0],["2021-06-28",15551.7,15551.7,15551.7,15551.7,0],["2021-06-29",15551.7,15551.7,15551.7,15551.7,0],["2021-06-30",15551.7,15551.7,15551.7,15551.7,0],["2021-07-01",15551.7,15551.7,15551.7,15551.7,0],["2021-07-02",15551.7,15551.7,15551.7,15551.7,0],["2021-07-05",15551.7,15551.7,15551.7,15551.7,0],["2021-07-06",15551.7,15551.7,15551.7,15551.7,0],["2021-07-07",15551.7,15551.7,15551.7,15551.7,0],["2021-07-08",15551.7,15551.7,15551.7,15551.7,0],["2021-07-09",15551.7,15551.7,15551.7,15551.7,0],["2021-07-12",15551.7,15551.7,15551.7,15551.7,0],["2021-07-13",15551.7,15551.7,15551.7,15551.7,0],["2021-07-14",15483.19,17881.03,15483.19,17881.03,61500],["2021-07-15",17881.03,17881.03,17881.03,17881.03,0],["2021-07-16",17058.92,17058.92,17058.92,17058.92,100],["2021-07-19",17058.92,17058.92,17058.92,17058.92,0],["2021-07-20",17058.92,17058.92,17058.92,17058.92,0],["2021-07-21",17058.92,17058.92,17058.92,17058.92,0],["2021-07-22",17058.92,17058.92,17058.92,17058.92,0],["2021-07-23",17058.92,17058.92,17058.92,17058.92,0],["2021-07-26",17058.92,17058.92,17058.92,17058.92,0],["2021-07-27",17058.92,17058.92,17058.92,17058.92,0],["2021-07-28",17058.92,17058.92,17058.92,17058.92,0],["2021-07-29",17058.92,17058.92,17058.92,17058.92,0],["2021-07-30",19525.27,19525.27,19525.27,19525.27,600],["2021-08-02",19525.27,19525.27,19525.27,19525.27,0],["2021-08-03",19525.27,19525.27,19525.27,19525.27,0],["2021-08-04",19525.27,19525.27,19525.27,19525.27,0],["2021-08-05",19525.27,19525.27,19525.27,19525.27,0],["2021-08-06",17812.53,21923.11,17812.53,20552.91,300],["2021-08-09",20073.35,20073.35,20073.35,20073.35,0],["2021-08-10",20073.35,20073.35,20073.35,20073.35,0],["2021-08-11",20073.35,20073.35,20073.35,20073.35,0],["2021-08-12",20073.35,20073.35,20073.35,20073.35,0],["2021-08-13",20073.35,20073.35,20073.35,20073.35,0],["2021-08-16",20073.35,20073.35,20073.35,20073.35,0],["2021-08-17",20073.35,20073.35,20073.35,20073.35,0],["2021-08-18",20073.35,20073.35,20073.35,20073.35,0],["2021-08-19",19867.82,19867.82,19867.82,19867.82,100],["2021-08-20",19867.82,19867.82,19867.82,19867.82,0],["2021-08-23",19867.82,19867.82,19867.82,19867.82,0],["2021-08-24",19867.82,19867.82,19867.82,19867.82,0],["2021-08-25",19867.82,19867.82,19867.82,19867.82,0],["2021-08-26",19867.82,19867.82,19867.82,19867.82,0],["2021-08-27",19867.82,19867.82,19867.82,19867.82,0],["2021-08-30",19867.82,19867.82,19867.82,19867.82,0],["2021-08-31",20415.89,20415.89,20415.89,20415.89,500],["2021-09-01",20415.89,20415.89,20415.89,20415.89,0],["2021-09-06",20415.89,20415.89,20415.89,20415.89,0],["2021-09-07",20415.89,20415.89,20415.89,20415.89,0],["2021-09-08",20415.89,20415.89,20415.89,20415.89,0],["2021-09-09",20415.89,20415.89,20415.89,20415.89,0],["2021-09-10",20415.89,20415.89,20415.89,20415.89,0],["2021-09-13",20415.89,20415.89,20415.89,20415.89,0],["2021-09-14",20415.89,20415.89,20415.89,20415.89,0],["2021-09-15",20415.89,20415.89,20415.89,20415.89,0],["2021-09-16",20415.89,20415.89,20415.89,20415.89,0],["2021-09-17",20415.89,20415.89,20415.89,20415.89,0],["2021-09-20",20415.89,20415.89,20415.89,20415.89,0],["2021-09-21",20415.89,20415.89,20415.89,20415.89,0],["2021-09-22",20415.89,20415.89,20415.89,20415.89,0],["2021-09-23",17469.98,17469.98,17469.98,17469.98,200],["2021-09-24",14935.12,19114.21,14935.12,19114.21,61100],["2021-09-27",14935.12,14935.12,14935.12,14935.12,0],["2021-09-28",14935.12,14935.12,14935.12,14935.12,0],["2021-09-29",16990.41,16990.41,16990.41,16990.41,100],["2021-09-30",19525.27,19525.27,19388.25,19525.27,16500],["2021-10-01",21854.6,21854.6,21854.6,21854.6,2000],["2021-10-04",24594.99,24594.99,24594.99,24594.99,3000],["2021-10-05",25896.67,25896.67,25896.67,25896.67,2000],["2021-10-06",26307.73,26307.73,26307.73,26307.73,4000],["2021-10-07",28774.08,30007.25,28774.08,30007.25,27000],["2021-10-08",28774.08,28774.08,28774.08,28774.08,42000],["2021-10-11",24457.97,24457.97,24457.97,24457.97,400],["2021-10-12",20826.95,20826.95,20826.95,20826.95,1400],["2021-10-13",20826.95,20826.95,20826.95,20826.95,0],["2021-10-14",17744.02,17744.02,17744.02,17744.02,100],["2021-10-15",17127.43,17744.02,17127.43,17744.02,3000],["2021-10-18",17675.51,17675.51,17675.51,17675.51,0],["2021-10-19",15140.65,19114.21,15140.65,19114.21,88600],["2021-10-20",17538.49,17538.49,17538.49,17538.49,1400],["2021-10-21",18429.11,18429.11,18429.11,18429.11,400],["2021-10-22",19799.31,19799.31,19799.31,19799.31,500],["2021-10-25",22608.2,22608.2,22608.2,22608.2,500],["2021-10-26",22608.2,22608.2,22608.2,22608.2,0],["2021-10-27",24594.99,24594.99,19251.23,19456.76,13200],["2021-10-28",24252.44,24252.44,20347.38,20415.89,52200],["2021-10-29",26033.69,26033.69,19456.76,19662.29,67300],["2021-11-01",24594.99,24594.99,24594.99,24594.99,0],["2021-11-02",24594.99,24594.99,24594.99,24594.99,0],["2021-11-03",20963.97,20963.97,20963.97,20963.97,1700],["2021-11-04",18018.05,18018.05,17949.54,17949.54,9000],["2021-11-05",16305.31,16921.9,16305.31,16921.9,1700],["2021-11-08",19182.72,19251.23,19182.72,19251.23,2200],["2021-11-09",19251.23,19251.23,19251.23,19251.23,1700],["2021-11-10",17538.49,18497.62,17538.49,18497.62,1100],["2021-11-11",18429.11,18429.11,17127.43,17469.98,2600],["2021-11-12",18771.66,18771.66,18771.66,18771.66,100],["2021-11-15",17195.94,17195.94,17195.94,17195.94,100],["2021-11-16",18429.11,18429.11,17127.43,17127.43,2400],["2021-11-17",17332.96,17332.96,17332.96,17332.96,0],["2021-11-18",16784.88,18086.56,16784.88,18086.56,700],["2021-11-19",16784.88,16784.88,16442.33,16442.33,400],["2021-11-22",16647.86,16647.86,16647.86,16647.86,0],["2021-11-23",16647.86,16647.86,16647.86,16647.86,0],["2021-11-24",18360.6,18360.6,17607.0,17675.51,4800],["2021-11-25",18086.56,18086.56,18086.56,18086.56,0],["2021-11-26",18086.56,18086.56,18086.56,18086.56,0],["2021-11-29",18086.56,18086.56,18086.56,18086.56,0],["2021-11-30",16579.35,16579.35,16579.35,16579.35,200],["2021-12-01",16579.35,16579.35,16579.35,16579.35,0],["2021-12-02",16579.35,16579.35,16579.35,16579.35,0],["2021-12-03",16579.35,16579.35,16579.35,16579.35,0],["2021-12-06",16099.78,16099.78,15072.14,15072.14,3000],["2021-12-07",16921.9,16921.9,16921.9,16921.9,500],["2021-12-08",16921.9,16921.9,16921.9,16921.9,0],["2021-12-09",16921.9,16921.9,16921.9,16921.9,0],["2021-12-10",16921.9,16921.9,16921.9,16921.9,0],["2021-12-13",15414.69,15414.69,15414.69,15414.69,6700],["2021-12-14",16921.9,16921.9,16921.9,16921.9,200],["2021-12-15",16921.9,16921.9,16921.9,16921.9,0],["2021-12-16",14592.57,15757.23,14592.57,15757.23,2400],["2021-12-17",15277.67,16442.33,15277.67,16442.33,400],["2021-12-20",16168.29,16168.29,16168.29,16168.29,0],["2021-12-21",16168.29,16168.29,16168.29,16168.29,0],["2021-12-22",16168.29,16168.29,16168.29,16168.29,0],["2021-12-23",16168.29,16168.29,16168.29,16168.29,0],["2021-12-24",15414.69,16784.88,15414.69,16784.88,200],["2021-12-27",16099.78,16099.78,15757.23,15757.23,600],["2021-12-28",15620.21,15620.21,15414.69,15414.69,300],["2021-12-29",15483.19,15483.19,15483.19,15483.19,0],["2021-12-30",15483.19,15483.19,15483.19,15483.19,0],["2021-12-31",14935.12,15209.16,14387.04,15140.65,1500],["2022-01-04",16373.82,16373.82,15757.23,16031.27,800],["2022-01-05",15209.16,16236.8,14729.59,16236.8,6700],["2022-01-06",16099.78,16099.78,16099.78,16099.78,1000],["2022-01-07",16099.78,16099.78,16099.78,16099.78,0],["2022-01-10",15757.23,16099.78,15757.23,16099.78,6000],["2022-01-11",15072.14,15072.14,15072.14,15072.14,100],["2022-01-12",15072.14,15072.14,15072.14,15072.14,0],["2022-01-13",15072.14,15072.14,15072.14,15072.14,0],["2022-01-14",16442.33,16442.33,16442.33,16442.33,100],["2022-01-17",15140.65,15140.65,15140.65,15140.65,1100],["2022-01-18",15140.65,15140.65,15072.14,15072.14,1000],["2022-01-19",15140.65,15140.65,15140.65,15140.65,0],["2022-01-20",15140.65,15140.65,15140.65,15140.65,0],["2022-01-21",15140.65,15140.65,15140.65,15140.65,0],["2022-01-24",15140.65,15140.65,15140.65,15140.65,0],["2022-01-25",15072.14,15277.67,15072.14,15277.67,2000],["2022-01-26",15072.14,15072.14,15072.14,15072.14,100],["2022-01-27",15072.14,15072.14,15072.14,15072.14,0],["2022-01-28",15072.14,15072.14,15072.14,15072.14,0],["2022-02-07",15072.14,15072.14,15072.14,15072.14,0],["2022-02-08",14387.04,14592.57,14387.04,14592.57,121100],["2022-02-09",16305.31,16305.31,16168.29,16168.29,400],["2022-02-10",16236.8,16236.8,16236.8,16236.8,0],["2022-02-11",14592.57,14592.57,14592.57,14592.57,100],["2022-02-14",14592.57,14592.57,14592.57,14592.57,0],["2022-02-15",15962.76,15962.76,15962.76,15962.76,100],["2022-02-16",15894.25,17812.53,15483.19,17812.53,1600],["2022-02-17",15962.76,15962.76,15962.76,15962.76,0],["2022-02-18",18223.58,18223.58,17127.43,17127.43,300],["2022-02-21",17881.03,17881.03,17881.03,17881.03,0],["2022-02-22",17881.03,17881.03,17881.03,17881.03,0],["2022-02-23",17881.03,17881.03,17881.03,17881.03,0],["2022-02-24",17195.94,17195.94,17195.94,17195.94,100],["2022-02-25",17195.94,17195.94,17195.94,17195.94,0],["2022-02-28",17195.94,17195.94,17195.94,17195.94,0],["2022-03-01",16853.39,16853.39,16853.39,16853.39,100],["2022-03-02",16853.39,16853.39,16853.39,16853.39,0],["2022-03-03",16853.39,16853.39,16853.39,16853.39,0],["2022-03-04",15483.19,16510.84,15483.19,16510.84,400],["2022-03-07",17058.92,17127.43,17058.92,17127.43,300],["2022-03-08",17058.92,17538.49,17058.92,17538.49,400],["2022-03-09",17401.47,17538.49,17401.47,17538.49,200],["2022-03-10",17469.98,17675.51,17469.98,17675.51,300],["2022-03-11",17538.49,17538.49,17538.49,17538.49,900],["2022-03-14",17538.49,17538.49,17538.49,17538.49,0],["2022-03-15",17538.49,17538.49,17538.49,17538.49,100],["2022-03-16",16784.88,16784.88,16510.84,16510.84,1000],["2022-03-17",16716.37,16716.37,16716.37,16716.37,0],["2022-03-18",18223.58,18223.58,18223.58,18223.58,400],["2022-03-21",18223.58,20895.46,18223.58,18223.58,600],["2022-03-22",17195.94,17538.49,17195.94,17538.49,200],["2022-03-23",17401.47,17401.47,17401.47,17401.47,0],["2022-03-24",17401.47,17401.47,17401.47,17401.47,0],["2022-03-25",17401.47,17401.47,17401.47,17401.47,0],["2022-03-28",17401.47,17401.47,17401.47,17401.47,0],["2022-03-29",17401.47,17401.47,17401.47,17401.47,400],["2022-03-30",17812.53,17812.53,17812.53,17812.53,800],["2022-03-31",18360.6,18360.6,18360.6,18360.6,100],["2022-04-01",18360.6,18360.6,18360.6,18360.6,0],["2022-04-04",18360.6,18360.6,18360.6,18360.6,0],["2022-04-05",18360.6,18360.6,18360.6,18360.6,300],["2022-04-06",17881.03,18223.58,17881.03,18086.56,1800],["2022-04-07",17607.0,17607.0,17607.0,17607.0,100],["2022-04-08",17607.0,17607.0,17607.0,17607.0,0],["2022-04-12",17607.0,17607.0,17607.0,17607.0,0],["2022-04-13",17607.0,17607.0,17607.0,17607.0,0],["2022-04-14",17469.98,18497.62,17469.98,18497.62,1300],["2022-04-15",18086.56,18086.56,18086.56,18086.56,300],["2022-04-18",18771.66,18771.66,18771.66,18771.66,100],["2022-04-19",18771.66,18771.66,18771.66,18771.66,0],["2022-04-20",19182.72,19182.72,18771.66,18771.66,1100],["2022-04-21",19114.21,19114.21,19114.21,19114.21,0],["2022-04-22",19114.21,19114.21,19045.7,19045.7,2000],["2022-04-25",19182.72,21238.01,17127.43,21238.01,3300],["2022-04-26",20963.97,20963.97,20963.97,20963.97,100],["2022-04-27",20963.97,20963.97,20963.97,20963.97,0],["2022-04-28",23978.4,23978.4,22539.7,22539.7,500],["2022-04-29",24663.5,24663.5,20552.91,20552.91,300],["2022-05-04",21923.11,21923.11,21923.11,21923.11,0],["2022-05-05",21923.11,21923.11,21923.11,21923.11,0],["2022-05-06",21923.11,21923.11,21923.11,21923.11,0],["2022-05-09",21923.11,21923.11,21923.11,21923.11,0],["2022-05-10",21923.11,21923.11,21923.11,21923.11,0],["2022-05-11",21923.11,21923.11,21923.11,21923.11,0],["2022-05-12",21923.11,21923.11,21923.11,21923.11,0],["2022-05-13",21923.11,21923.11,21923.11,21923.11,0],["2022-05-16",21923.11,21923.11,21923.11,21923.11,0],["2022-05-17",21923.11,21923.11,21923.11,21923.11,0],["2022-05-18",21923.11,21923.11,21923.11,21923.11,0],["2022-05-19",21923.11,21923.11,21923.11,21923.11,0],["2022-05-20",21238.01,21238.01,19867.82,19867.82,800],["2022-05-23",20758.44,20758.44,20758.44,20758.44,0],["2022-05-24",20758.44,20758.44,20758.44,20758.44,0],["2022-05-25",20758.44,20758.44,20758.44,20758.44,0],["2022-05-26",20552.91,20552.91,20552.91,20552.91,100],["2022-05-27",20552.91,20552.91,20552.91,20552.91,0],["2022-05-30",20552.91,20552.91,20552.91,20552.91,100],["2022-05-31",20552.91,20552.91,20552.91,20552.91,0],["2022-06-01",20552.91,20552.91,20552.91,20552.91,0],["2022-06-02",20552.91,20552.91,20552.91,20552.91,0],["2022-06-03",20552.91,20552.91,20552.91,20552.91,0],["2022-06-06",20552.91,20552.91,20552.91,20552.91,0],["2022-06-07",20552.91,20552.91,20552.91,20552.91,0],["2022-06-08",20552.91,20552.91,20552.91,20552.91,0],["2022-06-09",20552.91,20552.91,20552.91,20552.91,0],["2022-06-10",20552.91,20552.91,20552.91,20552.91,0],["2022-06-13",18497.62,18497.62,18497.62,18497.62,100],["2022-06-14",17812.53,17812.53,16099.78,16099.78,1400],["2022-06-15",16784.88,16784.88,16784.88,16784.88,0],["2022-06-16",16784.88,16784.88,16784.88,16784.88,0],["2022-06-17",19246.66,19246.66,16784.88,16784.88,800],["2022-06-20",17680.07,17680.07,17680.07,17680.07,0],["2022-06-21",17680.07,17680.07,17680.07,17680.07,200],["2022-06-22",17680.07,17680.07,17680.07,17680.07,500],["2022-06-23",17680.07,17680.07,17680.07,17680.07,0],["2022-06-24",17680.07,17680.07,17680.07,17680.07,0],["2022-06-27",17680.07,17680.07,17680.07,17680.07,0],["2022-06-28",17680.07,17680.07,15069.09,15069.09,400],["2022-06-29",14173.9,16411.88,14173.9,16411.88,4300],["2022-06-30",16411.88,16411.88,16411.88,16411.88,100],["2022-07-01",16411.88,16411.88,16411.88,16411.88,0],["2022-07-04",16411.88,16411.88,16411.88,16411.88,100],["2022-07-05",16411.88,16411.88,16411.88,16411.88,0],["2022-07-06",16411.88,16411.88,16411.88,16411.88,0],["2022-07-07",16411.88,16411.88,16411.88,16411.88,0],["2022-07-08",16411.88,16411.88,16411.88,16411.88,0],["2022-07-11",16411.88,16411.88,16411.88,16411.88,0],["2022-07-12",16411.88,16411.88,16411.88,16411.88,0],["2022-07-13",16411.88,16411.88,16411.88,16411.88,100],["2022-07-14",16411.88,16411.88,16411.88,16411.88,0],["2022-07-15",16411.88,16411.88,16411.88,16411.88,0],["2022-07-18",16411.88,16411.88,16411.88,16411.88,0],["2022-07-19",16411.88,16411.88,16411.88,16411.88,0],["2022-07-20",18649.87,18649.87,18649.87,18649.87,100],["2022-07-21",18649.87,18649.87,18649.87,18649.87,0],["2022-07-22",18649.87,18649.87,18649.87,18649.87,0],["2022-07-25",18649.87,18649.87,18649.87,18649.87,0],["2022-07-26",18649.87,18649.87,18649.87,18649.87,0],["2022-07-27",18649.87,18649.87,18649.87,18649.87,0],["2022-07-28",18649.87,18649.87,18649.87,18649.87,0],["2022-07-29",21186.25,21186.25,18649.87,18649.87,58800],["2022-08-01",21186.25,21186.25,21186.25,21186.25,0],["2022-08-02",21186.25,21186.25,21186.25,21186.25,0],["2022-08-03",21186.25,21186.25,21186.25,21186.25,0],["2022-08-04",21186.25,21186.25,21186.25,21186.25,0],["2022-08-05",21186.25,21186.25,21186.25,21186.25,0],["2022-08-08",21186.25,21186.25,21186.25,21186.25,0],["2022-08-09",21186.25,21186.25,21186.25,21186.25,0],["2022-08-10",21186.25,21186.25,21186.25,21186.25,0],["2022-08-11",21186.25,21186.25,21186.25,21186.25,0],["2022-08-12",21186.25,21186.25,21186.25,21186.25,0],["2022-08-15",18500.67,18500.67,18500.67,18500.67,100],["2022-08-16",18500.67,18500.67,18500.67,18500.67,0],["2022-08-17",18500.67,18500.67,18500.67,18500.67,0],["2022-08-18",18500.67,18500.67,18500.67,18500.67,0],["2022-08-19",18500.67,18500.67,18500.67,18500.67,0],["2022-08-22",16411.88,16411.88,16411.88,16411.88,100],["2022-08-23",16411.88,16411.88,16411.88,16411.88,0],["2022-08-24",16411.88,16411.88,16411.88,16411.88,0],["2022-08-25",16411.88,16411.88,16411.88,16411.88,0],["2022-08-26",16411.88,16411.88,16411.88,16411.88,0],["2022-08-29",14024.7,14024.7,14024.7,14024.7,58600],["2022-08-30",16038.88,16113.48,16038.88,16113.48,200],["2022-08-31",16113.48,16113.48,16113.48,16113.48,0],["2022-09-05",17456.27,17456.27,17456.27,17456.27,100],["2022-09-06",17456.27,17456.27,17456.27,17456.27,0],["2022-09-07",17456.27,17456.27,17456.27,17456.27,0],["2022-09-08",17456.27,17456.27,17456.27,17456.27,0],["2022-09-09",17456.27,17456.27,17456.27,17456.27,0],["2022-09-12",18351.47,18351.47,18351.47,18351.47,2000],["2022-09-13",18351.47,18351.47,18351.47,18351.47,0],["2022-09-14",18351.47,18351.47,18351.47,18351.47,0],["2022-09-15",18351.47,18351.47,18351.47,18351.47,0],["2022-09-16",18351.47,18351.47,18351.47,18351.47,0],["2022-09-19",18351.47,18351.47,18351.47,18351.47,0],["2022-09-20",18351.47,18351.47,18351.47,18351.47,0],["2022-09-21",18351.47,18351.47,18351.47,18351.47,0],["2022-09-22",18351.47,18351.47,18351.47,18351.47,0],["2022-09-23",18351.47,18351.47,18351.47,18351.47,0],["2022-09-26",18276.87,18351.47,18276.87,18351.47,1000],["2022-09-27",18351.47,18351.47,18351.47,18351.47,0],["2022-09-28",18351.47,18351.47,18351.47,18351.47,0],["2022-09-29",18351.47,18351.47,18351.47,18351.47,0],["2022-09-30",18351.47,18351.47,18351.47,18351.47,0],["2022-10-03",18351.47,18351.47,18351.47,18351.47,0],["2022-10-04",18351.47,18351.47,18351.47,18351.47,0],["2022-10-05",18276.87,18276.87,18276.87,18276.87,500],["2022-10-06",18276.87,18276.87,18276.87,18276.87,0],["2022-10-07",18276.87,18276.87,18276.87,18276.87,0],["2022-10-10",18276.87,18276.87,18276.87,18276.87,0],["2022-10-11",18276.87,18276.87,18276.87,18276.87,0],["2022-10-12",18276.87,18276.87,18276.87,18276.87,0],["2022-10-13",18276.87,18276.87,18276.87,18276.87,0],["2022-10-14",18276.87,18276.87,18276.87,18276.87,0],["2022-10-17",18276.87,18276.87,18276.87,18276.87,0],["2022-10-18",18276.87,18276.87,18276.87,18276.87,0],["2022-10-19",18276.87,18276.87,18276.87,18276.87,0],["2022-10-20",18276.87,18276.87,18276.87,18276.87,0],["2022-10-21",18276.87,18276.87,18276.87,18276.87,0],["2022-10-24",18276.87,18276.87,18276.87,18276.87,0],["2022-10-25",18276.87,18276.87,18276.87,18276.87,0],["2022-10-26",18276.87,18276.87,18276.87,18276.87,0],["2022-10-27",15591.29,15591.29,15591.29,15591.29,500],["2022-10-28",15591.29,15591.29,15591.29,15591.29,0],["2022-10-31",15591.29,15591.29,15591.29,15591.29,0],["2022-11-01",15591.29,15591.29,15591.29,15591.29,0],["2022-11-02",15591.29,15591.29,15591.29,15591.29,0],["2022-11-03",15591.29,15591.29,15591.29,15591.29,0],["2022-11-04",15591.29,15591.29,15591.29,15591.29,0],["2022-11-07",16710.28,17903.87,16710.28,17903.87,400],["2022-11-08",18649.87,18649.87,18649.87,18649.87,200],["2022-11-09",18649.87,18649.87,18649.87,18649.87,0],["2022-11-10",18649.87,18649.87,18649.87,18649.87,0],["2022-11-11",18649.87,18649.87,18649.87,18649.87,0],["2022-11-14",18649.87,18649.87,18649.87,18649.87,0],["2022-11-15",18649.87,18649.87,18649.87,18649.87,0],["2022-11-16",18649.87,18649.87,18649.87,18649.87,0],["2022-11-17",15889.69,15889.69,15889.69,15889.69,200],["2022-11-18",13577.1,13651.7,13577.1,13577.1,400],["2022-11-21",13577.1,13577.1,13577.1,13577.1,0],["2022-11-22",14919.89,14919.89,14919.89,14919.89,1000],["2022-11-23",17157.88,17157.88,17157.88,17157.88,1000],["2022-11-24",19694.26,19694.26,19694.26,19694.26,7700],["2022-11-25",22603.64,22603.64,22006.84,22006.84,1900],["2022-11-28",22529.04,22529.04,19172.06,19172.06,6300],["2022-11-29",19172.06,19172.06,17605.47,17605.47,1400],["2022-11-30",15516.69,17605.47,15516.69,17605.47,1300],["2022-12-01",15665.89,15665.89,15665.89,15665.89,700],["2022-12-02",15665.89,15665.89,15665.89,15665.89,2200],["2022-12-05",15665.89,15665.89,15665.89,15665.89,1100],["2022-12-06",17530.87,17530.87,17530.87,17530.87,1000],["2022-12-07",17530.87,17530.87,17530.87,17530.87,0],["2022-12-08",20141.86,20141.86,20141.86,20141.86,500],["2022-12-09",20141.86,20141.86,20141.86,20141.86,0],["2022-12-12",20141.86,20141.86,20141.86,20141.86,0],["2022-12-13",20141.86,20141.86,20141.86,20141.86,0],["2022-12-14",20141.86,20141.86,20141.86,20141.86,0],["2022-12-15",20141.86,20141.86,20141.86,20141.86,0],["2022-12-16",17157.88,17157.88,17157.88,17157.88,100],["2022-12-19",17157.88,17157.88,17157.88,17157.88,0],["2022-12-20",14696.09,14696.09,14696.09,14696.09,300],["2022-12-21",14696.09,14696.09,14696.09,14696.09,1000],["2022-12-22",14696.09,14696.09,14696.09,14696.09,0],["2022-12-23",14696.09,14696.09,14696.09,14696.09,0],["2022-12-26",16411.88,16411.88,16411.88,16411.88,200],["2022-12-27",16411.88,16411.88,16411.88,16411.88,0],["2022-12-28",18649.87,18649.87,18649.87,18649.87,500],["2022-12-29",18649.87,18649.87,18649.87,18649.87,0],["2022-12-30",18649.87,18649.87,18649.87,18649.87,0],["2023-01-03",18649.87,18649.87,18649.87,18649.87,0],["2023-01-04",18649.87,18649.87,18649.87,18649.87,0],["2023-01-05",18649.87,18649.87,18649.87,18649.87,0],["2023-01-06",18649.87,18649.87,18649.87,18649.87,0],["2023-01-09",18649.87,18649.87,18649.87,18649.87,0],["2023-01-10",18649.87,18649.87,18649.87,18649.87,0],["2023-01-11",18649.87,18649.87,18649.87,18649.87,0],["2023-01-12",18649.87,18649.87,18649.87,18649.87,0],["2023-01-13",18649.87,18649.87,18649.87,18649.87,0],["2023-01-16",18649.87,18649.87,18649.87,18649.87,0],["2023-01-17",18649.87,18649.87,18649.87,18649.87,0],["2023-01-18",18649.87,18649.87,18649.87,18649.87,0],["2023-01-19",18649.87,18649.87,18649.87,18649.87,0],["2023-01-27",18649.87,18649.87,18649.87,18649.87,0],["2023-01-30",18649.87,18649.87,18649.87,18649.87,0],["2023-01-31",18649.87,18649.87,18649.87,18649.87,0],["2023-02-01",18649.87,18649.87,18649.87,18649.87,0],["2023-02-02",18649.87,18649.87,18649.87,18649.87,0],["2023-02-03",18649.87,18649.87,18649.87,18649.87,0],["2023-02-06",18649.87,18649.87,18649.87,18649.87,0],["2023-02-07",15889.69,15889.69,15889.69,15889.69,400],["2023-02-08",15292.89,15292.89,15292.89,15292.89,300],["2023-02-09",15292.89,15292.89,15292.89,15292.89,0],["2023-02-10",15292.89,15292.89,15292.89,15292.89,0],["2023-02-13",15292.89,15292.89,15292.89,15292.89,0],["2023-02-14",15292.89,15292.89,15292.89,15292.89,0],["2023-02-15",15292.89,15292.89,15292.89,15292.89,0],["2023-02-16",15292.89,15292.89,15292.89,15292.89,100],["2023-02-17",15292.89,15292.89,15292.89,15292.89,100],["2023-02-20",17530.87,17530.87,17530.87,17530.87,100],["2023-02-21",17530.87,17530.87,17530.87,17530.87,0],["2023-02-22",17530.87,17530.87,17530.87,17530.87,0],["2023-02-23",17530.87,17530.87,17530.87,17530.87,0],["2023-02-24",14919.89,20141.86,14919.89,20141.86,4500],["2023-02-27",19395.86,19395.86,19395.86,19395.86,0],["2023-02-28",19395.86,19395.86,19395.86,19395.86,0],["2023-03-01",18948.26,19022.86,18948.26,18948.26,300],["2023-03-02",18948.26,18948.26,18948.26,18948.26,0],["2023-03-03",21633.84,21633.84,21633.84,21633.84,4900],["2023-03-06",21559.25,21559.25,21559.25,21559.25,12000],["2023-03-07",21559.25,21559.25,21559.25,21559.25,0],["2023-03-08",21559.25,21559.25,21559.25,21559.25,0],["2023-03-09",21559.25,21559.25,21559.25,21559.25,0],["2023-03-10",21559.25,21559.25,21559.25,21559.25,0],["2023-03-13",21559.25,21559.25,21559.25,21559.25,0],["2023-03-14",21559.25,21559.25,21559.25,21559.25,0],["2023-03-15",21559.25,21559.25,21559.25,21559.25,0],["2023-03-16",21559.25,21559.25,21559.25,21559.25,0],["2023-03-17",21559.25,21559.25,21559.25,21559.25,0],["2023-03-20",21559.25,21559.25,21559.25,21559.25,0],["2023-03-21",21559.25,21559.25,21559.25,21559.25,0],["2023-03-22",21559.25,21559.25,21559.25,21559.25,0],["2023-03-23",21559.25,21559.25,21559.25,21559.25,0],["2023-03-24",21559.25,21559.25,21559.25,21559.25,0],["2023-03-27",21559.25,21559.25,21559.25,21559.25,0],["2023-03-28",21559.25,21559.25,21559.25,21559.25,0],["2023-03-29",21559.25,21559.25,21559.25,21559.25,100],["2023-03-30",21559.25,21559.25,21559.25,21559.25,0],["2023-03-31",21559.25,21559.25,21559.25,21559.25,0],["2023-04-03",18351.47,18351.47,18351.47,18351.47,1000],["2023-04-04",18351.47,18351.47,18351.47,18351.47,0],["2023-04-05",20887.85,20887.85,20887.85,20887.85,100],["2023-04-06",23871.83,23871.83,23871.83,23871.83,5000],["2023-04-07",23871.83,23871.83,23871.83,23871.83,0],["2023-04-10",23871.83,23871.83,23871.83,23871.83,0],["2023-04-11",23871.83,23871.83,23871.83,23871.83,0],["2023-04-12",23871.83,23871.83,23871.83,23871.83,0],["2023-04-13",23871.83,23871.83,23871.83,23871.83,0],["2023-04-14",23871.83,23871.83,23871.83,23871.83,0],["2023-04-17",23871.83,23871.83,23871.83,23871.83,0],["2023-04-18",23871.83,23871.83,23871.83,23871.83,0],["2023-04-19",23871.83,23871.83,23871.83,23871.83,0],["2023-04-20",23871.83,23871.83,23871.83,23871.83,0],["2023-04-21",23871.83,23871.83,23871.83,23871.83,0],["2023-04-24",23871.83,23871.83,23871.83,23871.83,0],["2023-04-25",23871.83,23871.83,23871.83,23871.83,0],["2023-04-26",23871.83,23871.83,23871.83,23871.83,0],["2023-04-27",23871.83,23871.83,23871.83,23871.83,0],["2023-04-28",23871.83,23871.83,23871.83,23871.83,0],["2023-05-04",23871.83,23871.83,23871.83,23871.83,0],["2023-05-05",21633.84,21633.84,21633.84,21633.84,100],["2023-05-08",21633.84,21633.84,21633.84,21633.84,0],["2023-05-09",21633.84,21633.84,21633.84,21633.84,0],["2023-05-10",21633.84,21633.84,21633.84,21633.84,100],["2023-05-11",21633.84,21633.84,21633.84,21633.84,0],["2023-05-12",22006.84,22006.84,22006.84,22006.84,2500],["2023-05-15",22006.84,22006.84,22006.84,22006.84,0],["2023-05-16",23871.83,25214.62,23871.83,25214.62,200],["2023-05-17",20887.85,26035.21,20887.85,26035.21,300],["2023-05-18",24319.43,24319.43,24319.43,24319.43,0],["2023-05-19",23125.83,23125.83,23125.83,23125.83,200],["2023-05-22",22379.84,22379.84,21559.25,21559.25,1000],["2023-05-23",21783.04,21783.04,21783.04,21783.04,0],["2023-05-24",21783.04,21783.04,21783.04,21783.04,0],["2023-05-25",24617.82,24617.82,24617.82,24617.82,100],["2023-05-26",21857.64,21857.64,20962.45,20962.45,300],["2023-05-29",18351.47,22379.84,18351.47,18351.47,700],["2023-05-30",18948.26,18948.26,18948.26,18948.26,0],["2023-05-31",20141.86,20141.86,20141.86,20141.86,100],["2023-06-01",20141.86,20141.86,20141.86,20141.86,0],["2023-06-02",20141.86,20141.86,20141.86,20141.86,0],["2023-06-05",20469.37,20469.37,20469.37,20469.37,400],["2023-06-06",20469.37,20469.37,20469.37,20469.37,0],["2023-06-07",20469.37,20469.37,20469.37,20469.37,0],["2023-06-08",20469.37,20469.37,20469.37,20469.37,0],["2023-06-09",20469.37,20469.37,20469.37,20469.37,0],["2023-06-12",20469.37,20469.37,20469.37,20469.37,500],["2023-06-13",20469.37,20469.37,20469.37,20469.37,0],["2023-06-14",20469.37,20469.37,20469.37,20469.37,0],["2023-06-15",20469.37,20469.37,20469.37,20469.37,0],["2023-06-16",20469.37,20469.37,20469.37,20469.37,0],["2023-06-19",20469.37,20469.37,20469.37,20469.37,0],["2023-06-20",20469.37,20469.37,20469.37,20469.37,0],["2023-06-21",20469.37,20469.37,20469.37,20469.37,0],["2023-06-22",21779.4,21779.4,21779.4,21779.4,100],["2023-06-23",21779.4,21779.4,21779.4,21779.4,0],["2023-06-26",21779.4,21779.4,21779.4,21779.4,0],["2023-06-27",21779.4,21779.4,21779.4,21779.4,0],["2023-06-28",21779.4,21779.4,21779.4,21779.4,0],["2023-06-29",21779.4,21779.4,21779.4,21779.4,0],["2023-06-30",21779.4,21779.4,21779.4,21779.4,0],["2023-07-03",21779.4,21779.4,21779.4,21779.4,0],["2023-07-04",21779.4,21779.4,21779.4,21779.4,0],["2023-07-05",18586.18,18586.18,18586.18,18586.18,500],["2023-07-06",18586.18,18586.18,18586.18,18586.18,0],["2023-07-07",21288.14,21288.14,21288.14,21288.14,100],["2023-07-10",21288.14,21288.14,21288.14,21288.14,0],["2023-07-11",21288.14,21288.14,21288.14,21288.14,0],["2023-07-12",21288.14,21288.14,21288.14,21288.14,0],["2023-07-13",21288.14,21288.14,21288.14,21288.14,0],["2023-07-14",21288.14,21288.14,21288.14,21288.14,0],["2023-07-17",21288.14,21288.14,21288.14,21288.14,0],["2023-07-18",21288.14,21288.14,21288.14,21288.14,0],["2023-07-19",21288.14,21288.14,21288.14,21288.14,0],["2023-07-20",21288.14,21288.14,21288.14,21288.14,100],["2023-07-21",21288.14,21288.14,21288.14,21288.14,0],["2023-07-24",21288.14,21288.14,21288.14,21288.14,0],["2023-07-25",21288.14,21288.14,21288.14,21288.14,0],["2023-07-26",21288.14,21288.14,21288.14,21288.14,0],["2023-07-27",21288.14,21288.14,21288.14,21288.14,0],["2023-07-28",21288.14,21288.14,21288.14,21288.14,0],["2023-07-31",21288.14,21288.14,21288.14,21288.14,0],["2023-08-01",18258.67,18258.67,18176.8,18176.8,1000],["2023-08-02",18258.67,18258.67,18258.67,18258.67,0],["2023-08-03",18258.67,18258.67,18258.67,18258.67,0],["2023-08-04",18258.67,18258.67,18258.67,18258.67,0],["2023-08-07",18258.67,18258.67,18258.67,18258.67,0],["2023-08-08",18258.67,18258.67,18258.67,18258.67,500],["2023-08-09",18258.67,18258.67,18258.67,18258.67,0],["2023-08-10",18258.67,18258.67,18258.67,18258.67,0],["2023-08-11",18258.67,18258.67,18258.67,18258.67,0],["2023-08-14",18258.67,18258.67,18258.67,18258.67,0],["2023-08-15",18258.67,18258.67,18258.67,18258.67,0],["2023-08-16",18258.67,18258.67,18258.67,18258.67,0],["2023-08-17",18258.67,18258.67,18258.67,18258.67,0],["2023-08-18",18258.67,18258.67,18258.67,18258.67,0],["2023-08-21",18258.67,18258.67,18258.67,18258.67,0],["2023-08-22",18258.67,18258.67,18258.67,18258.67,0],["2023-08-23",18258.67,18258.67,18258.67,18258.67,0],["2023-08-24",18258.67,18258.67,18258.67,18258.67,0],["2023-08-25",18258.67,18258.67,18258.67,18258.67,0],["2023-08-28",18258.67,18258.67,18258.67,18258.67,0],["2023-08-29",18258.67,18258.67,18258.67,18258.67,0],["2023-08-30",18258.67,18258.67,18258.67,18258.67,0],["2023-08-31",19650.59,19650.59,19650.59,19650.59,100],["2023-09-05",19650.59,19650.59,19650.59,19650.59,0],["2023-09-06",18831.82,18831.82,16703.0,16703.0,200],["2023-09-07",19486.84,19486.84,19486.84,19486.84,200],["2023-09-08",19486.84,19486.84,19486.84,19486.84,0],["2023-09-11",19323.08,19323.08,18831.82,18831.82,200],["2023-09-12",19077.45,19077.45,19077.45,19077.45,0],["2023-09-13",20878.75,20878.75,20878.75,20878.75,200],["2023-09-14",20878.75,20878.75,20878.75,20878.75,0],["2023-09-15",20878.75,20878.75,20878.75,20878.75,0],["2023-09-18",20878.75,20878.75,20878.75,20878.75,0],["2023-09-19",20878.75,20878.75,20878.75,20878.75,0],["2023-09-20",20878.75,20878.75,20878.75,20878.75,0],["2023-09-21",20878.75,20878.75,20878.75,20878.75,0],["2023-09-22",20878.75,20878.75,20878.75,20878.75,0],["2023-09-25",20878.75,20878.75,20878.75,20878.75,0],["2023-09-26",20878.75,20878.75,20878.75,20878.75,0],["2023-09-27",18831.82,18831.82,18831.82,18831.82,100],["2023-09-28",18831.82,18831.82,18831.82,18831.82,0],["2023-09-29",18831.82,18831.82,18831.82,18831.82,0],["2023-10-02",18831.82,18831.82,18831.82,18831.82,0],["2023-10-03",20878.75,20878.75,20878.75,20878.75,100],["2023-10-04",20878.75,20878.75,20878.75,20878.75,0],["2023-10-05",20878.75,20878.75,20878.75,20878.75,0],["2023-10-06",20878.75,20878.75,20878.75,20878.75,0],["2023-10-09",20878.75,20878.75,20878.75,20878.75,0],["2023-10-10",20878.75,20878.75,20878.75,20878.75,0],["2023-10-11",20878.75,20878.75,20878.75,20878.75,0],["2023-10-12",20878.75,20878.75,20878.75,20878.75,0],["2023-10-13",20878.75,20878.75,20878.75,20878.75,0],["2023-10-16",17767.41,19650.59,17767.41,19650.59,1100],["2023-10-17",20305.61,20305.61,20305.61,20305.61,200],["2023-10-18",20305.61,20305.61,20305.61,20305.61,0],["2023-10-19",20305.61,20305.61,20305.61,20305.61,0],["2023-10-20",20305.61,20305.61,20305.61,20305.61,0],["2023-10-23",20305.61,20305.61,20305.61,20305.61,0],["2023-10-24",20223.73,20305.61,20223.73,20305.61,300],["2023-10-25",18013.04,18013.04,18013.04,18013.04,100],["2023-10-26",18013.04,18013.04,18013.04,18013.04,0],["2023-10-27",20469.37,20469.37,20469.37,20469.37,200],["2023-10-30",20469.37,20469.37,20469.37,20469.37,0],["2023-10-31",20469.37,20469.37,20469.37,20469.37,0],["2023-11-01",20469.37,20469.37,20469.37,20469.37,0],["2023-11-02",18013.04,18013.04,18013.04,18013.04,200],["2023-11-03",18013.04,18013.04,18013.04,18013.04,0],["2023-11-06",16375.49,16375.49,16375.49,16375.49,700],["2023-11-07",17603.65,17603.65,17603.65,17603.65,200],["2023-11-08",17603.65,17603.65,17603.65,17603.65,0],["2023-11-09",16457.37,18831.82,16457.37,18831.82,300],["2023-11-10",17194.27,17194.27,15311.09,15311.09,1700],["2023-11-13",15638.59,15638.59,15638.59,15638.59,100],["2023-11-14",15638.59,15638.59,15638.59,15638.59,200],["2023-11-15",17603.65,17603.65,17603.65,17603.65,2000],["2023-11-16",17603.65,17603.65,17603.65,17603.65,0],["2023-11-17",15556.72,15638.59,15556.72,15638.59,600],["2023-11-20",15556.72,15556.72,15556.72,15556.72,0],["2023-11-21",15556.72,15556.72,15556.72,15556.72,0],["2023-11-22",16457.37,16457.37,16457.37,16457.37,100],["2023-11-23",15638.59,15638.59,15638.59,15638.59,200],["2023-11-24",15229.21,15229.21,15229.21,15229.21,200],["2023-11-27",15802.35,15802.35,15720.47,15720.47,300],["2023-11-28",15720.47,15720.47,15720.47,15720.47,0],["2023-11-29",15720.47,15720.47,15720.47,15720.47,0],["2023-11-30",16375.49,16375.49,16293.61,16375.49,400],["2023-12-01",15392.96,15392.96,15392.96,15392.96,200],["2023-12-04",15392.96,15392.96,15392.96,15392.96,0],["2023-12-05",15392.96,15392.96,15392.96,15392.96,0],["2023-12-06",15392.96,15392.96,15392.96,15392.96,0],["2023-12-07",15392.96,15392.96,15392.96,15392.96,0],["2023-12-08",15638.59,15638.59,15638.59,15638.59,300],["2023-12-11",16375.49,16375.49,16375.49,16375.49,200],["2023-12-12",16375.49,16375.49,16375.49,16375.49,0],["2023-12-13",16375.49,16375.49,16375.49,16375.49,0],["2023-12-14",16375.49,16375.49,16375.49,16375.49,0],["2023-12-15",16375.49,16375.49,16375.49,16375.49,0],["2023-12-18",16375.49,16375.49,16375.49,16375.49,200],["2023-12-19",16375.49,16375.49,16375.49,16375.49,0],["2023-12-20",17112.39,17112.39,17112.39,17112.39,200],["2023-12-21",17112.39,17112.39,17112.39,17112.39,0],["2023-12-22",17112.39,17112.39,17112.39,17112.39,0],["2023-12-25",17112.39,17112.39,17112.39,17112.39,0],["2023-12-26",17194.27,17194.27,17194.27,17194.27,500],["2023-12-27",17194.27,17194.27,17194.27,17194.27,100],["2023-12-28",17194.27,17194.27,17194.27,17194.27,300],["2023-12-29",17194.27,17194.27,17194.27,17194.27,100],["2024-01-02",17194.27,17194.27,17194.27,17194.27,100],["2024-01-03",17194.27,17194.27,17194.27,17194.27,0],["2024-01-04",17194.27,17194.27,17194.27,17194.27,0],["2024-01-05",17194.27,17194.27,17194.27,17194.27,0],["2024-01-08",17194.27,17194.27,17194.27,17194.27,100],["2024-01-09",17194.27,17194.27,17194.27,17194.27,0],["2024-01-10",17112.39,17112.39,17112.39,17112.39,100],["2024-01-11",17112.39,17112.39,17112.39,17112.39,0],["2024-01-12",17112.39,17112.39,17112.39,17112.39,200],["2024-01-15",17112.39,17194.27,17112.39,17194.27,300],["2024-01-16",17112.39,17112.39,17112.39,17112.39,0],["2024-01-17",17112.39,17112.39,17112.39,17112.39,1000],["2024-01-18",17112.39,17112.39,17112.39,17112.39,0],["2024-01-19",17112.39,17112.39,17112.39,17112.39,0],["2024-01-22",17112.39,17112.39,17112.39,17112.39,0],["2024-01-23",17112.39,17112.39,17112.39,17112.39,0],["2024-01-24",17112.39,17112.39,17112.39,17112.39,0],["2024-01-25",17112.39,17112.39,17112.39,17112.39,0],["2024-01-26",17112.39,17112.39,17112.39,17112.39,0],["2024-01-29",17112.39,17112.39,17112.39,17112.39,0],["2024-01-30",17112.39,17112.39,17112.39,17112.39,0],["2024-01-31",17112.39,17112.39,17112.39,17112.39,0],["2024-02-01",17112.39,17112.39,17112.39,17112.39,0],["2024-02-02",17112.39,17112.39,17112.39,17112.39,0],["2024-02-05",19159.33,19159.33,19159.33,19159.33,4800],["2024-02-06",19159.33,19159.33,19159.33,19159.33,0],["2024-02-07",19159.33,19159.33,19159.33,19159.33,0],["2024-02-15",19159.33,19159.33,19159.33,19159.33,100],["2024-02-16",19159.33,19159.33,19159.33,19159.33,0],["2024-02-19",19077.45,19159.33,19077.45,19159.33,700],["2024-02-20",19159.33,19159.33,19159.33,19159.33,0],["2024-02-21",19077.45,19077.45,19077.45,19077.45,200],["2024-02-22",19077.45,19077.45,19077.45,19077.45,0],["2024-02-23",19077.45,19077.45,19077.45,19077.45,0],["2024-02-26",19077.45,19077.45,19077.45,19077.45,0],["2024-02-27",19077.45,19077.45,19077.45,19077.45,500],["2024-02-28",19077.45,19077.45,19077.45,19077.45,0],["2024-02-29",19077.45,19077.45,19077.45,19077.45,0],["2024-03-01",19077.45,19077.45,19077.45,19077.45,0],["2024-03-04",19077.45,19077.45,19077.45,19077.45,0],["2024-03-05",19077.45,19077.45,19077.45,19077.45,0],["2024-03-06",19077.45,19077.45,19077.45,19077.45,0],["2024-03-07",19077.45,19077.45,19077.45,19077.45,0],["2024-03-08",16539.25,16539.25,16539.25,16539.25,300],["2024-03-11",18995.57,18995.57,16866.76,18831.82,7000],["2024-03-12",18913.69,18913.69,18913.69,18913.69,0],["2024-03-13",18913.69,18913.69,18913.69,18913.69,0],["2024-03-14",18913.69,18913.69,18913.69,18913.69,0],["2024-03-15",18913.69,18913.69,18913.69,18913.69,0],["2024-03-18",18913.69,18913.69,18913.69,18913.69,0],["2024-03-19",19650.59,19650.59,19650.59,19650.59,100],["2024-03-20",19650.59,19650.59,19650.59,19650.59,0],["2024-03-21",19650.59,19650.59,19650.59,19650.59,0],["2024-03-22",19650.59,19650.59,19650.59,19650.59,0],["2024-03-25",19650.59,19650.59,19650.59,19650.59,0],["2024-03-26",19650.59,19650.59,19650.59,19650.59,0],["2024-03-27",19650.59,19650.59,19650.59,19650.59,0],["2024-03-28",19650.59,19650.59,19650.59,19650.59,0],["2024-03-29",22598.18,22598.18,22598.18,22598.18,300],["2024-04-01",19241.2,19241.2,19241.2,19241.2,1600],["2024-04-02",19241.2,19241.2,19241.2,19241.2,0],["2024-04-03",19241.2,19241.2,19241.2,19241.2,0],["2024-04-04",19241.2,19241.2,19241.2,19241.2,0],["2024-04-05",19241.2,19241.2,19241.2,19241.2,0],["2024-04-08",19241.2,19241.2,19241.2,19241.2,0],["2024-04-09",21288.14,21288.14,21288.14,21288.14,200],["2024-04-10",21288.14,21288.14,21288.14,21288.14,0],["2024-04-11",21288.14,21288.14,21288.14,21288.14,0],["2024-04-12",21288.14,21288.14,21288.14,21288.14,0],["2024-04-15",21288.14,21288.14,21288.14,21288.14,0],["2024-04-16",21288.14,21288.14,21288.14,21288.14,0],["2024-04-17",21288.14,21288.14,21288.14,21288.14,0],["2024-04-19",18094.92,18094.92,18094.92,18094.92,1700],["2024-04-22",18094.92,18094.92,18094.92,18094.92,0],["2024-04-23",18094.92,18094.92,18094.92,18094.92,0],["2024-04-24",18094.92,18094.92,18094.92,18094.92,0],["2024-04-25",18094.92,18094.92,18094.92,18094.92,0],["2024-04-26",18094.92,18094.92,18094.92,18094.92,0],["2024-05-02",18094.92,18094.92,18094.92,18094.92,0],["2024-05-03",18094.92,18094.92,18094.92,18094.92,0],["2024-05-06",18094.92,18094.92,18094.92,18094.92,0],["2024-05-07",18094.92,18094.92,18094.92,18094.92,0],["2024-05-08",18094.92,18094.92,18094.92,18094.92,0],["2024-05-09",18094.92,18094.92,18094.92,18094.92,0],["2024-05-10",18094.92,18094.92,18094.92,18094.92,0],["2024-05-13",18094.92,18094.92,18094.92,18094.92,0],["2024-05-14",18094.92,18094.92,18094.92,18094.92,0],["2024-05-15",18094.92,18094.92,18094.92,18094.92,0],["2024-05-16",18094.92,18094.92,18094.92,18094.92,0],["2024-05-17",18094.92,18094.92,18094.92,18094.92,0],["2024-05-20",18094.92,18094.92,18094.92,18094.92,0],["2024-05-21",18094.92,18094.92,18094.92,18094.92,0],["2024-05-22",18094.92,18094.92,18094.92,18094.92,0],["2024-05-23",18094.92,18094.92,18094.92,18094.92,0],["2024-05-24",18094.92,18094.92,18094.92,18094.92,0],["2024-05-27",20796.88,20796.88,20796.88,20796.88,100],["2024-05-28",20796.88,20796.88,20796.88,20796.88,0],["2024-05-29",20796.88,20796.88,20796.88,20796.88,0],["2024-05-30",20796.88,20796.88,20796.88,20796.88,0],["2024-05-31",20796.88,20796.88,20796.88,20796.88,0],["2024-06-03",20796.88,20796.88,20796.88,20796.88,0],["2024-06-04",20796.88,20796.88,20796.88,20796.88,0],["2024-06-05",20796.88,20796.88,20796.88,20796.88,0],["2024-06-06",20796.88,20796.88,20796.88,20796.88,0],["2024-06-07",22925.69,22925.69,22925.69,22925.69,500],["2024-06-10",24563.24,24563.24,24563.24,24563.24,200],["2024-06-11",24563.24,24563.24,24563.24,24563.24,0],["2024-06-12",20878.75,20878.75,20878.75,20878.75,5600],["2024-06-13",20878.75,20878.75,20878.75,20878.75,0],["2024-06-14",23744.46,23744.46,20878.75,20878.75,400],["2024-06-17",21615.65,21615.65,21615.65,21615.65,0],["2024-06-18",21615.65,21615.65,21615.65,21615.65,0],["2024-06-19",21288.14,21288.14,21288.14,21288.14,300],["2024-06-20",21451.89,21451.89,21288.14,21288.14,1100],["2024-06-21",21370.02,21370.02,21124.38,21124.38,800],["2024-06-24",20878.75,20878.75,20878.75,20878.75,400],["2024-06-25",20878.75,20878.75,20878.75,20878.75,0],["2024-06-26",20878.75,20878.75,20878.75,20878.75,0],["2024-06-27",20469.37,20715.0,20469.37,20715.0,900],["2024-06-28",20551.24,20551.24,20551.24,20551.24,0],["2024-07-01",20551.24,20633.12,20551.24,20633.12,800],["2024-07-02",20633.12,20633.12,20633.12,20633.12,0],["2024-07-03",20633.12,20633.12,20633.12,20633.12,0],["2024-07-04",20633.12,20633.12,20633.12,20633.12,100],["2024-07-05",20633.12,20633.12,20633.12,20633.12,200],["2024-07-08",20633.12,20633.12,20633.12,20633.12,200],["2024-07-09",20633.12,20633.12,20633.12,20633.12,0],["2024-07-10",20633.12,20633.12,20633.12,20633.12,1400],["2024-07-11",20633.12,20633.12,20633.12,20633.12,0],["2024-07-12",20633.12,20633.12,20633.12,20633.12,0],["2024-07-15",20633.12,20633.12,20551.24,20551.24,3300],["2024-07-16",20551.24,20551.24,20551.24,20551.24,1800],["2024-07-17",20551.24,20551.24,20551.24,20551.24,100],["2024-07-18",20551.24,20878.75,20551.24,20878.75,3600],["2024-07-19",20796.87,20796.87,20796.87,20796.87,200],["2024-07-22",20796.87,20796.87,20796.87,20796.87,0],["2024-07-23",20796.87,20796.87,20796.87,20796.87,0],["2024-07-24",20710.22,20710.22,20710.22,20710.22,600],["2024-07-25",20710.22,20710.22,20710.22,20710.22,0],["2024-07-26",20710.22,20710.22,20710.22,20710.22,0],["2024-07-29",20710.22,20710.22,20710.22,20710.22,0],["2024-07-30",20536.91,20536.91,17677.34,17677.34,400],["2024-07-31",15684.31,15857.62,15684.31,15857.62,900],["2024-08-01",15857.62,15857.62,15857.62,15857.62,600],["2024-08-02",15857.62,15857.62,15857.62,15857.62,0],["2024-08-05",15857.62,15857.62,15857.62,15857.62,0],["2024-08-06",15597.66,16464.19,15597.66,16464.19,1900],["2024-08-07",16117.58,16117.58,16117.58,16117.58,0],["2024-08-08",16117.58,16117.58,16117.58,16117.58,0],["2024-08-09",16117.58,16117.58,16117.58,16117.58,0],["2024-08-12",16117.58,16117.58,16117.58,16117.58,0],["2024-08-13",16117.58,16117.58,16117.58,16117.58,200],["2024-08-14",13864.58,17244.08,13864.58,17244.08,300],["2024-08-15",16117.58,16117.58,16117.58,16117.58,0],["2024-08-16",16117.58,16117.58,16117.58,16117.58,0],["2024-08-19",16117.58,16117.58,16117.58,16117.58,0],["2024-08-20",17244.08,17244.08,17244.08,17244.08,100],["2024-08-21",17244.08,17244.08,17244.08,17244.08,0],["2024-08-22",17330.73,19237.11,17330.73,19237.11,300],["2024-08-23",19410.42,19410.42,19410.42,19410.42,100],["2024-08-26",19410.42,19410.42,19410.42,19410.42,0],["2024-08-27",19410.42,19410.42,19410.42,19410.42,0],["2024-08-28",19410.42,19410.42,19410.42,19410.42,0],["2024-08-29",19410.42,19410.42,19410.42,19410.42,0],["2024-08-30",19410.42,19410.42,19410.42,19410.42,0],["2024-09-04",19410.42,19410.42,19410.42,19410.42,0],["2024-09-05",19410.42,19410.42,19410.42,19410.42,0],["2024-09-06",17330.73,17330.73,17330.73,17330.73,300],["2024-09-09",17330.73,17330.73,17330.73,17330.73,200],["2024-09-10",17330.73,17330.73,17330.73,17330.73,0],["2024-09-11",17330.73,17330.73,17330.73,17330.73,0],["2024-09-12",17330.73,17330.73,17330.73,17330.73,0],["2024-09-13",17330.73,17330.73,17330.73,17330.73,0],["2024-09-16",17330.73,17330.73,17330.73,17330.73,0],["2024-09-17",17330.73,17330.73,17330.73,17330.73,0],["2024-09-18",17330.73,17330.73,17330.73,17330.73,0],["2024-09-19",17330.73,17330.73,17330.73,17330.73,100],["2024-09-20",17330.73,17330.73,17330.73,17330.73,0],["2024-09-23",19063.8,19063.8,19063.8,19063.8,100],["2024-09-24",19063.8,19063.8,19063.8,19063.8,0],["2024-09-25",19063.8,19063.8,19063.8,19063.8,0],["2024-09-26",19063.8,19063.8,19063.8,19063.8,0],["2024-09-27",19063.8,19063.8,19063.8,19063.8,0],["2024-09-30",19063.8,19063.8,19063.8,19063.8,0],["2024-10-01",19063.8,19063.8,19063.8,19063.8,0],["2024-10-02",19063.8,19063.8,19063.8,19063.8,0],["2024-10-03",19063.8,19063.8,19063.8,19063.8,0],["2024-10-04",19063.8,19063.8,19063.8,19063.8,0],["2024-10-07",19063.8,19063.8,19063.8,19063.8,0],["2024-10-08",19063.8,19063.8,19063.8,19063.8,0],["2024-10-09",19063.8,19063.8,19063.8,19063.8,0],["2024-10-10",19063.8,19063.8,19063.8,19063.8,0],["2024-10-11",19063.8,19063.8,19063.8,19063.8,0],["2024-10-14",19063.8,19063.8,19063.8,19063.8,0],["2024-10-15",19063.8,19063.8,19063.8,19063.8,0],["2024-10-16",19063.8,19063.8,19063.8,19063.8,0],["2024-10-17",19063.8,19063.8,19063.8,19063.8,0],["2024-10-18",19063.8,19063.8,19063.8,19063.8,0],["2024-10-21",19063.8,19063.8,19063.8,19063.8,0],["2024-10-22",19063.8,19063.8,19063.8,19063.8,0],["2024-10-23",19063.8,19063.8,19063.8,19063.8,0],["2024-10-24",19063.8,19063.8,19063.8,19063.8,0],["2024-10-25",19063.8,19063.8,19063.8,19063.8,0],["2024-10-28",19063.8,19063.8,19063.8,19063.8,0],["2024-10-29",19063.8,19063.8,19063.8,19063.8,0],["2024-10-30",19063.8,19063.8,19063.8,19063.8,0],["2024-10-31",11698.24,11698.24,11698.24,11698.24,100],["2024-11-01",11698.24,11698.24,11698.24,11698.24,0],["2024-11-04",13431.32,13431.32,13431.32,13431.32,100],["2024-11-05",15424.35,15424.35,15424.35,15424.35,100],["2024-11-06",17590.69,17677.34,17590.69,17677.34,400],["2024-11-07",17677.34,17677.34,17677.34,17677.34,0],["2024-11-08",17677.34,17677.34,17677.34,17677.34,0],["2024-11-11",17677.34,17677.34,17677.34,17677.34,0],["2024-11-12",17677.34,17677.34,17677.34,17677.34,0],["2024-11-13",17677.34,17677.34,17677.34,17677.34,0],["2024-11-14",17677.34,17677.34,17677.34,17677.34,0],["2024-11-15",17677.34,17677.34,17677.34,17677.34,0],["2024-11-18",17677.34,17677.34,17677.34,17677.34,0],["2024-11-19",17677.34,17677.34,17677.34,17677.34,0],["2024-11-20",17677.34,17677.34,17677.34,17677.34,0],["2024-11-21",17677.34,17677.34,17677.34,17677.34,0],["2024-11-22",17677.34,17677.34,17677.34,17677.34,0],["2024-11-25",17677.34,17677.34,17677.34,17677.34,0],["2024-11-26",17677.34,17677.34,17677.34,17677.34,0],["2024-11-27",17677.34,17677.34,17677.34,17677.34,0],["2024-11-28",17677.34,17677.34,17677.34,17677.34,0],["2024-11-29",17677.34,17677.34,17677.34,17677.34,0],["2024-12-02",17677.34,17677.34,17677.34,17677.34,0],["2024-12-03",17590.69,17590.69,17590.69,17590.69,500],["2024-12-04",17590.69,17590.69,17590.69,17590.69,0],["2024-12-05",18457.23,18457.23,18457.23,18457.23,100],["2024-12-06",18457.23,18457.23,18457.23,18457.23,0],["2024-12-09",18457.23,18457.23,18457.23,18457.23,0],["2024-12-10",18457.23,18457.23,18457.23,18457.23,0],["2024-12-11",17330.73,18457.23,17330.73,18457.23,200],["2024-12-12",17937.3,17937.3,17937.3,17937.3,0],["2024-12-13",17937.3,17937.3,17937.3,17937.3,0],["2024-12-16",17937.3,17937.3,17937.3,17937.3,0],["2024-12-17",17937.3,17937.3,17937.3,17937.3,0],["2024-12-18",17937.3,17937.3,17937.3,17937.3,0],["2024-12-19",17937.3,17937.3,17937.3,17937.3,0],["2024-12-20",17937.3,17937.3,17937.3,17937.3,0],["2024-12-23",17937.3,17937.3,17937.3,17937.3,0],["2024-12-24",17937.3,17937.3,17937.3,17937.3,0],["2024-12-25",18023.96,18023.96,18023.96,18023.96,100],["2024-12-26",17850.65,17850.65,17850.65,17850.65,400],["2024-12-27",17330.73,17417.38,17330.73,17417.38,3200],["2024-12-30",17417.38,17417.38,17417.38,17417.38,0],["2024-12-31",17417.38,17417.38,17417.38,17417.38,0],["2025-01-02",17417.38,17417.38,17417.38,17417.38,0],["2025-01-03",19930.34,19930.34,17417.38,17417.38,2100],["2025-01-06",17677.34,17677.34,17677.34,17677.34,0],["2025-01-07",17677.34,17677.34,17677.34,17677.34,0],["2025-01-08",17677.34,17677.34,17677.34,17677.34,0],["2025-01-09",17677.34,17677.34,17677.34,17677.34,0],["2025-01-10",17677.34,17677.34,17677.34,17677.34,0],["2025-01-13",17677.34,17677.34,17677.34,17677.34,0],["2025-01-14",17677.34,17677.34,17677.34,17677.34,0],["2025-01-15",17677.34,17677.34,17677.34,17677.34,0],["2025-01-16",17677.34,17677.34,17677.34,17677.34,0],["2025-01-17",17677.34,17677.34,17677.34,17677.34,0],["2025-01-20",17677.34,17677.34,17677.34,17677.34,0],["2025-01-21",19930.34,19930.34,19930.34,19930.34,200],["2025-01-22",19930.34,19930.34,19930.34,19930.34,0],["2025-01-23",19930.34,19930.34,19930.34,19930.34,0],["2025-01-24",19930.34,19930.34,19930.34,19930.34,0],["2025-02-03",19930.34,19930.34,19930.34,19930.34,0],["2025-02-04",19930.34,19930.34,19930.34,19930.34,0],["2025-02-05",19930.34,19930.34,19930.34,19930.34,0],["2025-02-06",19930.34,19930.34,19930.34,19930.34,0],["2025-02-07",19930.34,19930.34,19930.34,19930.34,0],["2025-02-10",19930.34,19930.34,19930.34,19930.34,0],["2025-02-11",19930.34,19930.34,19930.34,19930.34,0],["2025-02-12",19930.34,19930.34,19930.34,19930.34,0],["2025-02-13",19930.34,19930.34,19930.34,19930.34,0],["2025-02-14",19930.34,19930.34,19930.34,19930.34,0],["2025-02-17",19930.34,19930.34,19930.34,19930.34,0],["2025-02-18",19930.34,19930.34,19930.34,19930.34,0],["2025-02-19",19930.34,19930.34,19930.34,19930.34,0],["2025-02-20",19930.34,19930.34,19930.34,19930.34,0],["2025-02-21",16984.11,16984.11,16984.11,16984.11,300],["2025-02-24",16984.11,16984.11,16984.11,16984.11,8400],["2025-02-25",16984.11,16984.11,16984.11,16984.11,0],["2025-02-26",16984.11,16984.11,16984.11,16984.11,0],["2025-02-27",16984.11,16984.11,16984.11,16984.11,0],["2025-02-28",16984.11,16984.11,16984.11,16984.11,0],["2025-03-03",16984.11,16984.11,16984.11,16984.11,0],["2025-03-04",16984.11,16984.11,16984.11,16984.11,0],["2025-03-05",16984.11,16984.11,16984.11,16984.11,0],["2025-03-06",14731.12,19497.07,14471.16,14471.16,4300],["2025-03-07",17330.73,17330.73,13171.35,13171.35,3400],["2025-03-10",15251.04,15251.04,13604.62,13604.62,1400],["2025-03-11",16897.46,16897.46,16897.46,16897.46,100],["2025-03-12",16030.92,16030.92,15857.62,15857.62,1800],["2025-03-13",15944.27,15944.27,15944.27,15944.27,1000],["2025-03-14",15944.27,15944.27,15944.27,15944.27,0],["2025-03-17",15944.27,15944.27,15944.27,15944.27,0],["2025-03-18",15944.27,15944.27,15944.27,15944.27,0],["2025-03-19",15337.7,15337.7,15337.7,15337.7,100],["2025-03-20",15337.7,15337.7,15337.7,15337.7,200],["2025-03-21",15337.7,15337.7,15337.7,15337.7,300],["2025-03-24",15337.7,15337.7,15337.7,15337.7,0],["2025-03-25",15337.7,15337.7,15337.7,15337.7,0],["2025-03-26",15337.7,15337.7,15337.7,15337.7,200],["2025-03-27",13431.32,13431.32,13431.32,13431.32,100],["2025-03-28",13431.32,13431.32,13431.32,13431.32,0],["2025-03-31",13431.32,13431.32,13431.32,13431.32,0],["2025-04-01",13431.32,13431.32,13431.32,13431.32,0],["2025-04-02",13431.32,13431.32,13431.32,13431.32,0],["2025-04-03",13517.97,13517.97,13431.32,13431.32,500],["2025-04-04",13431.32,13431.32,13431.32,13431.32,0],["2025-04-08",13431.32,13431.32,13431.32,13431.32,200],["2025-04-09",13431.32,13431.32,13431.32,13431.32,0],["2025-04-10",15251.04,15251.04,15164.39,15251.04,600],["2025-04-11",15251.04,15251.04,15251.04,15251.04,0],["2025-04-14",15251.04,15251.04,15251.04,15251.04,0],["2025-04-15",15251.04,15251.04,15251.04,15251.04,100],["2025-04-16",15251.04,15251.04,15251.04,15251.04,0],["2025-04-17",15251.04,15251.04,15251.04,15251.04,0],["2025-04-18",15251.04,15251.04,15251.04,15251.04,0],["2025-04-21",14731.12,14731.12,14731.12,14731.12,600],["2025-04-22",13171.35,13171.35,13171.35,13171.35,200],["2025-04-23",11871.55,11871.55,11871.55,11871.55,800],["2025-04-24",11871.55,11871.55,11871.55,11871.55,0],["2025-04-25",13604.62,13604.62,13604.62,13604.62,400],["2025-04-28",13604.62,13604.62,12131.51,12131.51,400],["2025-04-29",12478.12,12478.12,12478.12,12478.12,0],["2025-05-05",12564.78,12564.78,12564.78,12564.78,100],["2025-05-06",12564.78,12564.78,12564.78,12564.78,0],["2025-05-07",12478.12,14297.85,10831.71,10831.71,141400],["2025-05-08",10831.71,12304.82,10831.71,12304.82,5300],["2025-05-09",12304.82,12391.47,11005.01,11698.24,13900],["2025-05-12",11871.55,12911.39,11784.9,11784.9,3900],["2025-05-13",11264.97,11264.97,11005.01,11178.32,13100],["2025-05-14",11091.67,11091.67,11005.01,11005.01,1300],["2025-05-15",11264.97,11264.97,10831.71,10831.71,800],["2025-05-16",11091.67,11091.67,10225.13,10831.71,4600],["2025-05-19",10918.36,10918.36,10571.74,10831.71,13300],["2025-05-20",10831.71,10831.71,10485.09,10831.71,10800],["2025-05-21",11005.01,11005.01,10745.05,10831.71,1100],["2025-05-22",10831.71,10831.71,10745.05,10745.05,2800],["2025-05-23",10745.05,10745.05,10658.4,10658.4,1300],["2025-05-26",10571.74,10831.71,10485.09,10831.71,2900],["2025-05-27",10918.36,10918.36,10398.44,10918.36,9200],["2025-05-28",11005.01,11005.01,10398.44,10831.71,11600],["2025-05-29",11005.01,11005.01,10485.09,10831.71,2400],["2025-05-30",10918.36,10918.36,10658.4,10831.71,2600],["2025-06-02",10745.05,10745.05,10398.44,10571.74,11500],["2025-06-03",10745.05,10745.05,10398.44,10571.74,15300],["2025-06-04",10745.05,10745.05,10311.78,10571.74,14800],["2025-06-05",10745.05,10745.05,10398.44,10571.74,8100],["2025-06-06",10745.05,10745.05,10225.13,10571.74,14400],["2025-06-09",10571.74,10571.74,10571.74,10571.74,0],["2025-06-10",10485.09,10485.09,10225.13,10225.13,2300],["2025-06-11",10225.13,10745.05,10051.82,10051.82,4100],["2025-06-12",10311.78,10398.44,10311.78,10398.44,2100],["2025-06-13",9445.25,10398.44,9445.25,10311.78,1200],["2025-06-16",10225.13,10311.78,10051.82,10051.82,3400],["2025-06-17",10138.48,10311.78,10138.48,10311.78,700],["2025-06-18",10225.13,10311.78,10138.48,10311.78,3500],["2025-06-19",10138.48,10225.13,9098.63,10051.82,4800],["2025-06-20",9791.86,9878.52,9791.86,9878.52,600],["2025-06-23",9791.86,9791.86,9531.9,9531.9,3000],["2025-06-24",9965.17,10658.4,9965.17,10485.09,24200],["2025-06-25",10398.44,10398.44,10398.44,10398.44,500],["2025-06-26",10485.09,10485.09,10398.44,10398.44,6700],["2025-06-27",10398.44,10398.44,10225.13,10398.44,1600],["2025-06-30",10398.44,10398.44,10398.44,10398.44,600],["2025-07-01",10398.44,10831.71,10398.44,10398.44,6700],["2025-07-02",10571.74,10658.4,10571.74,10658.4,700],["2025-07-03",10658.4,10658.4,10658.4,10658.4,100],["2025-07-04",10831.71,10918.36,10485.09,10658.4,2000],["2025-07-07",10398.44,10398.44,10398.44,10398.44,200],["2025-07-08",10398.44,10485.09,10398.44,10485.09,3700],["2025-07-09",10571.74,10658.4,10225.13,10225.13,12700],["2025-07-10",10398.44,10398.44,10225.13,10225.13,3200],["2025-07-11",10571.74,10745.05,10485.09,10571.74,2800],["2025-07-14",10571.74,10571.74,10485.09,10485.09,400],["2025-07-15",10485.09,10571.74,10485.09,10571.74,700],["2025-07-16",10745.05,10745.05,10745.05,10745.05,100],["2025-07-17",10745.05,10745.05,10398.44,10398.44,3500],["2025-07-18",10571.74,10571.74,10398.44,10571.74,3600],["2025-07-21",10571.74,10658.4,10485.09,10485.09,5400],["2025-07-22",10571.74,10571.74,10571.74,10571.74,2400],["2025-07-23",10571.74,10658.4,10571.74,10571.74,4200],["2025-07-24",10571.74,10571.74,10311.78,10485.09,16300],["2025-07-25",10485.09,10831.71,10311.78,10745.05,7300],["2025-07-28",9965.17,11264.97,9965.17,11264.97,17000],["2025-07-29",11005.01,11005.01,10831.71,10831.71,1300],["2025-07-30",11091.67,11784.9,10918.36,11784.9,18600],["2025-07-31",11438.28,11438.28,11351.63,11351.63,800],["2025-08-01",11438.28,11438.28,10571.74,10571.74,900],["2025-08-04",10485.09,10658.4,10485.09,10658.4,200],["2025-08-05",10571.74,10571.74,10571.74,10571.74,600],["2025-08-06",10571.74,10658.4,10571.74,10658.4,300],["2025-08-07",10918.36,11264.97,10918.36,11178.32,5300],["2025-08-08",11264.97,11351.63,11264.97,11264.97,1600],["2025-08-11",11351.63,11784.9,11351.63,11784.9,13000],["2025-08-12",11958.2,11958.2,11524.93,11784.9,1500],["2025-08-13",11784.9,11784.9,11524.93,11524.93,1600],["2025-08-14",11524.93,11524.93,10831.71,11438.28,12500],["2025-08-15",10908.33,10908.33,10816.67,10816.67,3300],["2025-08-18",10816.67,10816.67,10541.67,10541.67,3400],["2025-08-19",10725.0,10725.0,10725.0,10725.0,400],["2025-08-20",9808.33,10175.0,9808.33,10175.0,200],["2025-08-21",10175.0,10450.0,10175.0,10450.0,700],["2025-08-22",10358.33,10358.33,10358.33,10358.33,0],["2025-08-25",10358.33,10358.33,10358.33,10358.33,0],["2025-08-26",10358.33,10358.33,10358.33,10358.33,0],["2025-08-27",9625.0,9900.0,9625.0,9900.0,800],["2025-08-28",10083.33,11000.0,9991.67,10083.33,2100],["2025-08-29",10083.33,10083.33,10083.33,10083.33,0],["2025-09-03",10541.67,10541.67,10541.67,10541.67,100],["2025-09-04",9808.33,10541.67,9808.33,10541.67,200],["2025-09-05",10175.0,10450.0,9625.0,9625.0,1200],["2025-09-08",9808.33,9808.33,9808.33,9808.33,0],["2025-09-09",9808.33,9808.33,9808.33,9808.33,0],["2025-09-10",9808.33,9808.33,9808.33,9808.33,0],["2025-09-11",11183.33,11183.33,10450.0,10450.0,1200],["2025-09-12",10816.67,10816.67,10816.67,10816.67,0],["2025-09-15",9716.67,10725.0,9716.67,9900.0,2000],["2025-09-16",9991.67,9991.67,9808.33,9991.67,1600],["2025-09-17",9441.67,10816.67,9441.67,9900.0,400],["2025-09-18",10266.67,10266.67,10266.67,10266.67,0],["2025-09-19",10908.33,10908.33,10908.33,10908.33,6200],["2025-09-22",10816.67,10816.67,10816.67,10816.67,2000],["2025-09-23",10816.67,10816.67,10816.67,10816.67,400],["2025-09-24",10816.67,10816.67,10816.67,10816.67,0],["2025-09-25",10816.67,10816.67,10816.67,10816.67,0],["2025-09-26",10816.67,10816.67,10816.67,10816.67,0],["2025-09-29",9533.33,9533.33,9441.67,9441.67,200],["2025-09-30",9533.33,9533.33,9533.33,9533.33,0],["2025-10-01",10725.0,10725.0,8891.67,8891.67,8300],["2025-10-02",10175.0,10175.0,10175.0,10175.0,1300],["2025-10-03",9716.67,9991.67,9441.67,9441.67,3400],["2025-10-06",9350.0,9350.0,9350.0,9350.0,1000],["2025-10-07",9350.0,9350.0,9350.0,9350.0,0],["2025-10-08",9716.67,9716.67,9350.0,9350.0,300],["2025-10-09",9625.0,9625.0,9625.0,9625.0,0],["2025-10-10",9991.67,9991.67,9441.67,9441.67,200],["2025-10-13",8616.67,8616.67,8616.67,8616.67,200],["2025-10-14",8891.67,9900.0,8891.67,9900.0,4100],["2025-10-15",9625.0,9625.0,9625.0,9625.0,200],["2025-10-16",10541.67,10541.67,10541.67,10541.67,100],["2025-10-17",10541.67,10541.67,10541.67,10541.67,0],["2025-10-20",10541.67,10541.67,10541.67,10541.67,0],["2025-10-21",10541.67,10541.67,10358.33,10358.33,400],["2025-10-22",10450.0,10450.0,10450.0,10450.0,0],["2025-10-23",10450.0,10450.0,10450.0,10450.0,0],["2025-10-24",10450.0,10450.0,10450.0,10450.0,0],["2025-10-27",10175.0,10175.0,10175.0,10175.0,400],["2025-10-28",10175.0,10175.0,10175.0,10175.0,0],["2025-10-29",10175.0,10175.0,10175.0,10175.0,0],["2025-10-30",10175.0,10175.0,10175.0,10175.0,0],["2025-10-31",10175.0,10175.0,10175.0,10175.0,0],["2025-11-03",9991.67,9991.67,9533.33,9533.33,2600],["2025-11-04",9533.33,9533.33,9166.67,9166.67,500],["2025-11-05",9350.0,9350.0,9350.0,9350.0,0],["2025-11-06",9441.67,9441.67,9075.0,9075.0,800],["2025-11-07",9075.0,9075.0,8616.67,8616.67,2700],["2025-11-10",8800.0,8800.0,8800.0,8800.0,0],["2025-11-11",8800.0,8800.0,8800.0,8800.0,0],["2025-11-12",8800.0,8800.0,8800.0,8800.0,0],["2025-11-13",8891.67,9991.67,8341.67,9991.67,2400],["2025-11-14",9716.67,9716.67,9625.0,9625.0,700],["2025-11-17",9625.0,9625.0,9625.0,9625.0,0],["2025-11-18",9625.0,9625.0,9625.0,9625.0,400],["2025-11-19",9625.0,9625.0,9625.0,9625.0,100],["2025-11-20",9166.67,9166.67,9166.67,9166.67,100],["2025-11-21",9166.67,9166.67,9166.67,9166.67,0],["2025-11-24",9166.67,9166.67,9166.67,9166.67,0],["2025-11-25",9166.67,9166.67,9166.67,9166.67,100],["2025-11-26",9166.67,9166.67,9166.67,9166.67,0],["2025-11-27",9166.67,9166.67,9166.67,9166.67,1200],["2025-11-28",9166.67,9166.67,9166.67,9166.67,500],["2025-12-01",9166.67,9166.67,9166.67,9166.67,700],["2025-12-02",9166.67,9166.67,9166.67,9166.67,700],["2025-12-03",9166.67,9166.67,9166.67,9166.67,0],["2025-12-04",9166.67,9166.67,9166.67,9166.67,0],["2025-12-05",9258.33,9258.33,9258.33,9258.33,100],["2025-12-08",9258.33,9258.33,9166.67,9166.67,200],["2025-12-09",9258.33,9258.33,9258.33,9258.33,0],["2025-12-10",9258.33,9258.33,9258.33,9258.33,100],["2025-12-11",9350.0,9350.0,9350.0,9350.0,400],["2025-12-12",9441.67,9441.67,9350.0,9350.0,1800],["2025-12-15",9441.67,9441.67,9441.67,9441.67,0],["2025-12-16",9441.67,9441.67,9441.67,9441.67,0],["2025-12-17",9441.67,9441.67,9441.67,9441.67,800],["2025-12-18",9441.67,9441.67,9258.33,9258.33,200],["2025-12-19",9350.0,9350.0,9350.0,9350.0,0],["2025-12-22",9350.0,9350.0,9350.0,9350.0,100],["2025-12-23",9350.0,9350.0,9350.0,9350.0,0],["2025-12-24",9350.0,9350.0,9350.0,9350.0,0],["2025-12-25",9350.0,9350.0,9350.0,9350.0,0],["2025-12-26",9350.0,9350.0,9350.0,9350.0,0],["2025-12-29",9441.67,9441.67,9441.67,9441.67,200],["2025-12-30",9716.67,9716.67,9716.67,9716.67,200],["2025-12-31",9716.67,9716.67,9716.67,9716.67,800],["2026-01-05",9716.67,9716.67,9716.67,9716.67,100],["2026-01-06",9441.67,9441.67,8983.33,8983.33,200],["2026-01-07",8983.33,8983.33,8983.33,8983.33,800],["2026-01-08",8983.33,8983.33,8983.33,8983.33,0],["2026-01-09",8983.33,8983.33,8983.33,8983.33,0],["2026-01-12",9625.0,9625.0,9533.33,9533.33,900],["2026-01-13",9533.33,9533.33,9533.33,9533.33,0],["2026-01-14",10083.33,10083.33,10083.33,10083.33,100],["2026-01-15",10083.33,10083.33,10083.33,10083.33,0],["2026-01-16",10083.33,10083.33,10083.33,10083.33,0],["2026-01-19",10083.33,10083.33,10083.33,10083.33,500],["2026-01-20",10725.0,11366.67,10725.0,11366.67,1400],["2026-01-21",11183.33,11183.33,11183.33,11183.33,0],["2026-01-22",11183.33,11183.33,11183.33,11183.33,0],["2026-01-23",11183.33,11183.33,11183.33,11183.33,0],["2026-01-26",11183.33,11183.33,11183.33,11183.33,0],["2026-01-27",11183.33,11183.33,11183.33,11183.33,0],["2026-01-28",11183.33,11183.33,11183.33,11183.33,0],["2026-01-29",11183.33,11183.33,11183.33,11183.33,0],["2026-01-30",11000.0,11183.33,11000.0,11183.33,1400],["2026-02-02",11183.33,11183.33,11183.33,11183.33,0],["2026-02-03",11183.33,11183.33,11183.33,11183.33,0],["2026-02-04",11183.33,11183.33,11183.33,11183.33,0],["2026-02-05",11183.33,11183.33,11183.33,11183.33,0],["2026-02-06",10541.67,10541.67,10541.67,10541.67,300],["2026-02-09",9166.67,9625.0,9166.67,9625.0,200],["2026-02-10",9441.67,9441.67,9441.67,9441.67,0],["2026-02-11",9441.67,9441.67,9441.67,9441.67,0],["2026-02-12",9441.67,9441.67,9441.67,9441.67,100],["2026-02-13",9625.0,9625.0,9166.67,9166.67,2700],["2026-02-23",9258.33,9258.33,9258.33,9258.33,300],["2026-02-24",10083.33,10633.33,10083.33,10633.33,1600],["2026-02-25",10541.67,10541.67,10541.67,10541.67,200],["2026-02-26",10541.67,10541.67,10541.67,10541.67,0],["2026-02-27",10541.67,10541.67,10541.67,10541.67,1000],["2026-03-02",10541.67,10541.67,10541.67,10541.67,0],["2026-03-03",10541.67,10541.67,10541.67,10541.67,0],["2026-03-04",10083.33,10083.33,10083.33,10083.33,1100],["2026-03-05",10908.33,11458.33,10908.33,11458.33,1500],["2026-03-06",11000.0,11000.0,11000.0,11000.0,400],["2026-03-09",11000.0,11000.0,11000.0,11000.0,0],["2026-03-10",11000.0,11000.0,11000.0,11000.0,0],["2026-03-11",11000.0,11000.0,11000.0,11000.0,0],["2026-03-12",11000.0,11000.0,11000.0,11000.0,0],["2026-03-13",11000.0,11000.0,11000.0,11000.0,0],["2026-03-16",10908.33,10908.33,10816.67,10816.67,1100],["2026-03-17",10725.0,10725.0,10725.0,10725.0,200],["2026-03-18",10083.33,10083.33,10083.33,10083.33,100],["2026-03-19",10083.33,10083.33,10083.33,10083.33,100],["2026-03-20",10083.33,10083.33,10083.33,10083.33,0],["2026-03-23",10083.33,10083.33,10083.33,10083.33,0],["2026-03-24",10083.33,10083.33,10083.33,10083.33,0],["2026-03-25",10083.33,10083.33,10083.33,10083.33,0],["2026-03-26",8983.33,9350.0,8983.33,9350.0,2400],["2026-03-27",9258.33,9258.33,9258.33,9258.33,200],["2026-03-30",9258.33,9533.33,9258.33,9533.33,1300],["2026-03-31",9350.0,9350.0,9350.0,9350.0,1500],["2026-04-01",9350.0,9350.0,9350.0,9350.0,0],["2026-04-02",9441.67,9716.67,9441.67,9716.67,700],["2026-04-03",9716.67,9716.67,9716.67,9716.67,600],["2026-04-06",9716.67,9716.67,9716.67,9716.67,0],["2026-04-07",9716.67,9716.67,9716.67,9716.67,0],["2026-04-08",9716.67,9808.33,9716.67,9808.33,400],["2026-04-09",9808.33,9808.33,9808.33,9808.33,0],["2026-04-10",9716.67,9716.67,9716.67,9716.67,100],["2026-04-13",9716.67,9716.67,9716.67,9716.67,100],["2026-04-14",9716.67,9808.33,9716.67,9808.33,200],["2026-04-15",9900.0,10083.33,9900.0,10083.33,700],["2026-04-16",10083.33,10083.33,10083.33,10083.33,100],["2026-04-17",10083.33,10083.33,10083.33,10083.33,100],["2026-04-20",9350.0,10083.33,8891.67,10083.33,1300],["2026-04-21",10175.0,10175.0,10175.0,10175.0,100],["2026-04-22",10175.0,10175.0,10175.0,10175.0,0],["2026-04-23",10175.0,10175.0,10175.0,10175.0,0],["2026-04-24",10175.0,10175.0,10175.0,10175.0,300],["2026-04-28",10175.0,10450.0,10175.0,10450.0,300],["2026-04-29",9166.67,9166.67,9166.67,9166.67,1000],["2026-05-04",10541.67,10541.67,10541.67,10541.67,1100],["2026-05-05",10541.67,10541.67,10541.67,10541.67,0],["2026-05-06",9166.67,10450.0,9166.67,9716.67,1300],["2026-05-07",10816.67,10816.67,10816.67,10816.67,100],["2026-05-08",10541.67,10541.67,10541.67,10541.67,100],["2026-05-11",9258.33,9258.33,9258.33,9258.33,100],["2026-05-12",9258.33,9258.33,9258.33,9258.33,0],["2026-05-13",9258.33,9258.33,9258.33,9258.33,100],["2026-05-14",9258.33,9258.33,9258.33,9258.33,0],["2026-05-15",9350.0,9350.0,9350.0,9350.0,100],["2026-05-18",9350.0,9350.0,9350.0,9350.0,0],["2026-05-19",9350.0,9350.0,9350.0,9350.0,0],["2026-05-20",9625.0,9716.67,9625.0,9716.67,2100],["2026-05-21",9625.0,9625.0,9625.0,9625.0,300],["2026-05-22",9625.0,9625.0,9625.0,9625.0,0],["2026-05-25",9441.67,9441.67,9441.67,9441.67,600],["2026-05-26",9441.67,9441.67,9441.67,9441.67,0],["2026-05-27",9441.67,9441.67,9075.0,9166.67,1000],["2026-05-28",9625.0,9625.0,9166.67,9166.67,800],["2026-05-29",9350.0,9350.0,9350.0,9350.0,0],["2026-06-01",9258.33,9258.33,9166.67,9166.67,1100],["2026-06-02",9258.33,9258.33,9258.33,9258.33,0],["2026-06-03",9258.33,9258.33,9258.33,9258.33,0],["2026-06-04",9258.33,9258.33,9258.33,9258.33,0],["2026-06-05",9258.33,9258.33,9258.33,9258.33,0],["2026-06-08",9625.0,9625.0,9625.0,9625.0,800],["2026-06-09",9625.0,9625.0,9625.0,9625.0,0],["2026-06-10",9625.0,9625.0,9625.0,9625.0,0],["2026-06-11",9625.0,9625.0,9625.0,9625.0,100],["2026-06-12",9625.0,9625.0,9625.0,9625.0,0],["2026-06-15",9258.33,9258.33,9166.67,9166.67,400],["2026-06-16",9716.67,9716.67,9716.67,9716.67,100],["2026-06-17",9716.67,9716.67,9716.67,9716.67,0],["2026-06-18",9716.67,9716.67,9716.67,9716.67,0],["2026-06-19",9716.67,9716.67,9716.67,9716.67,0],["2026-06-22",9258.33,9258.33,9166.67,9166.67,200],["2026-06-23",9716.67,9716.67,9716.67,9716.67,100],["2026-06-24",9716.67,9716.67,9716.67,9716.67,0],["2026-06-25",9716.67,9716.67,9716.67,9716.67,800],["2026-06-26",9716.67,9716.67,9716.67,9716.67,0],["2026-06-29",9258.33,9258.33,9258.33,9258.33,100],["2026-06-30",9258.33,9258.33,9258.33,9258.33,0],["2026-07-01",9258.33,9258.33,9258.33,9258.33,0],["2026-07-02",9716.67,9716.67,9716.67,9716.67,100],["2026-07-03",9716.67,9716.67,9716.67,9716.67,0],["2026-07-06",9258.33,9258.33,9258.33,9258.33,100],["2026-07-07",9258.33,9258.33,9258.33,9258.33,0],["2026-07-08",9258.33,9258.33,9258.33,9258.33,0],["2026-07-09",9716.67,9716.67,9166.67,9166.67,1000],["2026-07-10",9258.33,9258.33,9258.33,9258.33,0],["2026-07-13",9258.33,9258.33,9258.33,9258.33,0],["2026-07-14",9716.67,9716.67,9258.33,9258.33,500],["2026-07-15",9441.67,9441.67,9441.67,9441.67,300],["2026-07-16",9441.67,9441.67,9441.67,9441.67,0],["2026-07-17",9441.67,9441.67,9441.67,9441.67,0],["2026-07-20",9716.67,9716.67,9716.67,9716.67,100],["2026-07-21",9716.67,9716.67,9716.67,9716.67,0],["2026-07-22",9716.67,9716.67,9716.67,9716.67,0],["2026-07-23",9716.67,9716.67,9716.67,9716.67,0],["2026-07-24",9716.67,9716.67,9716.67,9716.67,0],["2026-07-27",9258.33,9258.33,9258.33,9258.33,300],["2026-07-28",9258.33,9258.33,9258.33,9258.33,0],["2026-07-29",9258.33,9258.33,9258.33,9258.33,0],["2026-07-30",9441.67,9441.67,9441.67,9441.67,100],["2026-07-31",9441.67,9441.67,9441.67,9441.67,0],["2026-08-03",9166.67,9166.67,9166.67,9166.67,200],["2026-08-04",10083.33,10541.67,10083.33,10541.67,300],["2026-08-05",11275.0,11733.33,11275.0,11458.33,3900],["2026-08-06",10450.0,10450.0,10358.33,10358.33,500],["2026-08-07",10450.0,10450.0,10450.0,10450.0,0],["2026-08-10",10450.0,10450.0,10450.0,10450.0,1100],["2026-08-11",10450.0,10450.0,10450.0,10450.0,0],["2026-08-12",10450.0,10450.0,10450.0,10450.0,0],["2026-08-13",10266.67,10266.67,10266.67,10266.67,500],["2026-08-14",10358.33,10358.33,10266.67,10266.67,1000],["2026-08-17",10266.67,10266.67,10266.67,10266.67,100],["2026-08-18",10266.67,10266.67,10266.67,10266.67,0],["2026-08-19",10083.33,10083.33,9991.67,9991.67,200],["2026-08-20",10083.33,10083.33,10083.33,10083.33,600],["2026-08-21",10266.67,10266.67,10083.33,10083.33,1200],["2026-08-24",10266.67,10266.67,10175.0,10175.0,700],["2026-08-25",11000.0,11000.0,11000.0,11000.0,1700],["2026-08-26",11000.0,11000.0,11000.0,11000.0,200],["2026-08-27",11000.0,11000.0,11000.0,11000.0,0],["2026-08-28",11000.0,11000.0,11000.0,11000.0,0],["2026-09-03",11000.0,11000.0,11000.0,11000.0,0],["2026-09-04",10000.0,10500.0,10000.0,10500.0,1000],["2026-09-07",10200.0,10200.0,10200.0,10200.0,0],["2026-09-08",10200.0,10200.0,10200.0,10200.0,0],["2026-09-09",9800.0,9800.0,9800.0,9800.0,1000],["2026-09-10",9800.0,9800.0,9800.0,9800.0,0],["2026-09-11",9800.0,9800.0,9600.0,9600.0,1300],["2026-09-14",9800.0,9800.0,9800.0,9800.0,100],["2026-09-15",9800.0,9800.0,9000.0,9000.0,600],["2026-09-16",10000.0,10000.0,10000.0,10000.0,3600],["2026-09-17",10000.0,10000.0,10000.0,10000.0,0],["2026-09-18",10000.0,10000.0,10000.0,10000.0,0],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",10000.0,10000.0,10000.0,10000.0,0],["2026-09-24",10000.0,10000.0,10000.0,10000.0,0],["2026-09-25",10000.0,10000.0,10000.0,10000.0,0],["2026-09-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-29",10000.0,10000.0,10000.0,10000.0,0],["2026-09-30",10500.0,10500.0,10500.0,10500.0,200],["2026-10-01",10500.0,10500.0,10500.0,10500.0,0],["2026-10-02",10500.0,10500.0,10500.0,10500.0,0],["2026-10-05",10500.0,10500.0,10500.0,10500.0,0],["2026-10-06",10500.0,10500.0,10500.0,10500.0,0],["2026-10-07",10500.0,10500.0,10500.0,10500.0,0],["2026-10-08",10500.0,10500.0,10500.0,10500.0,0],["2026-10-09",10500.0,10500.0,10500.0,10500.0,0],["2026-10-12",10500.0,10500.0,10500.0,10500.0,0]]}