{"sym":"VTE","index":false,"bars":[["2018-06-05",8666.51,8666.51,8666.51,8666.51,1500],["2018-06-06",8666.51,8666.51,8666.51,8666.51,0],["2018-06-07",8666.51,8666.51,8666.51,8666.51,0],["2018-06-08",8666.51,8666.51,8666.51,8666.51,0],["2018-06-11",8666.51,8666.51,8666.51,8666.51,0],["2018-06-12",8666.51,8666.51,8666.51,8666.51,0],["2018-06-13",7394.36,7394.36,7394.36,7394.36,100],["2018-06-14",7394.36,7394.36,7394.36,7394.36,0],["2018-06-15",7394.36,7394.36,7394.36,7394.36,0],["2018-06-18",7394.36,7394.36,7394.36,7394.36,0],["2018-06-19",6360.74,6360.74,6360.74,6360.74,100],["2018-06-20",5406.63,5406.63,5406.63,5406.63,100],["2018-06-21",4611.54,4611.54,4611.54,4611.54,500],["2018-06-22",3975.46,3975.46,3975.46,3975.46,100],["2018-06-25",3418.9,3418.9,3418.9,3418.9,1000],["2018-06-26",2941.84,2941.84,2941.84,2941.84,3000],["2018-06-27",2782.82,3100.86,2623.81,3100.86,2600],["2018-06-28",3100.86,3100.86,2385.28,2862.33,1300],["2018-06-29",2464.79,2464.79,2464.79,2464.79,700],["2018-07-02",2226.26,2226.26,2146.75,2146.75,3700],["2018-07-03",1987.73,1987.73,1908.22,1908.22,400],["2018-07-04",1908.22,1908.22,1908.22,1908.22,0],["2018-07-05",1749.2,1749.2,1749.2,1749.2,1800],["2018-07-06",1987.73,1987.73,1590.19,1908.22,2100],["2018-07-09",1828.71,1828.71,1828.71,1828.71,0],["2018-07-10",1828.71,1828.71,1828.71,1828.71,0],["2018-07-11",2067.24,2067.24,1908.22,1908.22,300],["2018-07-12",1987.73,1987.73,1987.73,1987.73,0],["2018-07-13",1987.73,1987.73,1987.73,1987.73,0],["2018-07-16",2067.24,2146.75,2067.24,2146.75,600],["2018-07-17",2146.75,2146.75,2146.75,2146.75,100],["2018-07-18",1828.71,1828.71,1828.71,1828.71,100],["2018-07-19",1828.71,1828.71,1828.71,1828.71,0],["2018-07-20",2067.24,2067.24,2067.24,2067.24,500],["2018-07-23",2067.24,2067.24,2067.24,2067.24,0],["2018-07-24",2146.75,2146.75,2146.75,2146.75,500],["2018-07-25",1908.22,2067.24,1908.22,1908.22,28600],["2018-07-26",1987.73,1987.73,1987.73,1987.73,0],["2018-07-27",1987.73,1987.73,1987.73,1987.73,0],["2018-07-30",1987.73,1987.73,1987.73,1987.73,0],["2018-07-31",1987.73,1987.73,1987.73,1987.73,1400],["2018-08-01",1987.73,1987.73,1987.73,1987.73,0],["2018-08-02",1987.73,1987.73,1987.73,1987.73,0],["2018-08-03",1987.73,1987.73,1987.73,1987.73,0],["2018-08-06",1987.73,1987.73,1987.73,1987.73,0],["2018-08-07",1987.73,1987.73,1987.73,1987.73,0],["2018-08-08",1987.73,1987.73,1987.73,1987.73,0],["2018-08-09",2226.26,2226.26,2226.26,2226.26,900],["2018-08-10",2226.26,2226.26,2226.26,2226.26,0],["2018-08-13",2226.26,2226.26,2226.26,2226.26,0],["2018-08-14",2226.26,2226.26,2226.26,2226.26,0],["2018-08-15",2226.26,2226.26,2226.26,2226.26,0],["2018-08-16",2226.26,2226.26,2226.26,2226.26,0],["2018-08-17",2226.26,2226.26,2226.26,2226.26,0],["2018-08-20",2226.26,2226.26,2226.26,2226.26,0],["2018-08-21",2226.26,2226.26,2226.26,2226.26,0],["2018-08-22",2226.26,2226.26,2226.26,2226.26,0],["2018-08-23",2226.26,2226.26,2226.26,2226.26,0],["2018-08-24",2464.79,2464.79,2464.79,2464.79,100],["2018-08-27",2782.82,2782.82,2782.82,2782.82,100],["2018-08-28",3100.86,3100.86,3100.86,3100.86,100],["2018-08-29",3100.86,3100.86,3100.86,3100.86,0],["2018-08-30",3100.86,3100.86,3100.86,3100.86,0],["2018-08-31",3100.86,3100.86,3100.86,3100.86,0],["2018-09-04",3418.9,3418.9,3418.9,3418.9,100],["2018-09-05",3418.9,3418.9,3418.9,3418.9,0],["2018-09-06",3418.9,3418.9,3418.9,3418.9,0],["2018-09-07",3816.44,3816.44,3816.44,3816.44,100],["2018-09-10",4293.5,4293.5,4293.5,4293.5,100],["2018-09-11",4293.5,4293.5,4293.5,4293.5,0],["2018-09-12",4293.5,4293.5,4293.5,4293.5,0],["2018-09-13",4293.5,4293.5,4293.5,4293.5,0],["2018-09-14",4293.5,4293.5,4293.5,4293.5,0],["2018-09-17",4293.5,4293.5,4293.5,4293.5,0],["2018-09-18",4293.5,4293.5,4293.5,4293.5,0],["2018-09-19",4293.5,4293.5,4293.5,4293.5,0],["2018-09-20",4293.5,4293.5,4293.5,4293.5,0],["2018-09-21",4691.05,4691.05,4691.05,4691.05,100],["2018-09-24",4691.05,4691.05,4691.05,4691.05,0],["2018-09-25",4691.05,4691.05,4691.05,4691.05,0],["2018-09-26",4691.05,4691.05,4691.05,4691.05,0],["2018-09-27",4691.05,4691.05,4691.05,4691.05,0],["2018-09-28",4691.05,4691.05,4691.05,4691.05,0],["2018-10-01",4054.97,4054.97,4054.97,4054.97,200],["2018-10-02",4611.54,4611.54,4611.54,4611.54,100],["2018-10-03",4770.56,4770.56,4770.56,4770.56,800],["2018-10-04",4770.56,4770.56,4770.56,4770.56,0],["2018-10-05",4770.56,4770.56,4770.56,4770.56,0],["2018-10-08",4770.56,4770.56,4770.56,4770.56,0],["2018-10-09",4770.56,4770.56,4770.56,4770.56,0],["2018-10-10",4770.56,4770.56,4770.56,4770.56,0],["2018-10-11",4770.56,4770.56,4770.56,4770.56,0],["2018-10-12",4770.56,4770.56,4770.56,4770.56,0],["2018-10-15",4770.56,4770.56,4770.56,4770.56,0],["2018-10-16",4770.56,4770.56,4770.56,4770.56,0],["2018-10-17",4770.56,4770.56,4770.56,4770.56,0],["2018-10-18",4770.56,4770.56,4770.56,4770.56,0],["2018-10-19",4770.56,4770.56,4770.56,4770.56,0],["2018-10-22",4770.56,4770.56,4770.56,4770.56,0],["2018-10-23",4770.56,4770.56,4770.56,4770.56,0],["2018-10-24",4770.56,4770.56,4770.56,4770.56,0],["2018-10-25",4770.56,4770.56,4770.56,4770.56,0],["2018-10-26",4770.56,4770.56,4770.56,4770.56,0],["2018-10-29",4770.56,4770.56,4770.56,4770.56,0],["2018-10-30",4770.56,4770.56,4770.56,4770.56,0],["2018-10-31",4770.56,4770.56,4770.56,4770.56,0],["2018-11-01",4770.56,4770.56,4770.56,4770.56,0],["2018-11-02",4770.56,4770.56,4770.56,4770.56,0],["2018-11-05",4770.56,4770.56,4770.56,4770.56,0],["2018-11-06",4770.56,4770.56,4770.56,4770.56,0],["2018-11-07",4852.81,4852.81,4852.81,4852.81,100],["2018-11-08",4852.81,4852.81,4852.81,4852.81,0],["2018-11-09",4852.81,4852.81,4852.81,4852.81,0],["2018-11-12",4852.81,4852.81,4852.81,4852.81,0],["2018-11-13",4852.81,4852.81,4852.81,4852.81,0],["2018-11-14",4852.81,4852.81,4852.81,4852.81,0],["2018-11-15",4852.81,4852.81,4852.81,4852.81,0],["2018-11-16",4852.81,4852.81,4852.81,4852.81,0],["2018-11-19",4852.81,4852.81,4852.81,4852.81,0],["2018-11-20",4852.81,4852.81,4852.81,4852.81,0],["2018-11-21",4852.81,4852.81,4852.81,4852.81,0],["2018-11-22",4852.81,4852.81,4852.81,4852.81,0],["2018-11-23",4852.81,4852.81,4852.81,4852.81,0],["2018-11-26",4852.81,4852.81,4852.81,4852.81,0],["2018-11-27",4852.81,4852.81,4852.81,4852.81,0],["2018-11-28",4852.81,4852.81,4852.81,4852.81,0],["2018-11-29",4852.81,4852.81,4852.81,4852.81,0],["2018-11-30",4852.81,4852.81,4852.81,4852.81,0],["2018-12-03",4852.81,4852.81,4852.81,4852.81,0],["2018-12-04",4852.81,4852.81,4852.81,4852.81,0],["2018-12-05",4852.81,4852.81,4852.81,4852.81,0],["2018-12-06",4852.81,4852.81,4852.81,4852.81,0],["2018-12-07",4852.81,4852.81,4852.81,4852.81,0],["2018-12-10",4852.81,4852.81,4852.81,4852.81,0],["2018-12-11",4852.81,4852.81,4852.81,4852.81,100],["2018-12-12",4852.81,4852.81,4852.81,4852.81,0],["2018-12-13",4852.81,4852.81,4852.81,4852.81,0],["2018-12-14",4852.81,4852.81,4852.81,4852.81,0],["2018-12-17",4852.81,4852.81,4852.81,4852.81,0],["2018-12-18",4852.81,4852.81,4852.81,4852.81,0],["2018-12-19",4852.81,4852.81,4852.81,4852.81,0],["2018-12-20",4852.81,4852.81,4852.81,4852.81,0],["2018-12-21",4852.81,4852.81,4852.81,4852.81,0],["2018-12-24",4852.81,4852.81,4852.81,4852.81,0],["2018-12-25",4852.81,4852.81,4852.81,4852.81,0],["2018-12-26",4852.81,4852.81,4852.81,4852.81,0],["2018-12-27",4852.81,4852.81,4852.81,4852.81,0],["2018-12-28",4852.81,4852.81,4852.81,4852.81,0],["2019-01-02",4852.81,4852.81,4852.81,4852.81,0],["2019-01-03",5510.81,5510.81,5510.81,5510.81,100],["2019-01-04",5510.81,5510.81,5510.81,5510.81,0],["2019-01-07",5510.81,5510.81,5510.81,5510.81,0],["2019-01-08",5510.81,5510.81,5510.81,5510.81,0],["2019-01-09",5510.81,5510.81,5510.81,5510.81,0],["2019-01-10",5510.81,5510.81,5510.81,5510.81,0],["2019-01-11",5510.81,5510.81,5510.81,5510.81,0],["2019-01-14",5510.81,5510.81,5510.81,5510.81,0],["2019-01-15",5510.81,5510.81,5510.81,5510.81,0],["2019-01-16",5510.81,5510.81,5510.81,5510.81,0],["2019-01-17",5510.81,5510.81,5510.81,5510.81,0],["2019-01-18",5510.81,5510.81,5510.81,5510.81,0],["2019-01-21",5510.81,5510.81,5510.81,5510.81,0],["2019-01-22",5510.81,5510.81,5510.81,5510.81,0],["2019-01-23",5510.81,5510.81,5510.81,5510.81,0],["2019-01-24",5510.81,5510.81,5510.81,5510.81,0],["2019-01-25",6251.07,6251.07,5346.31,5346.31,300],["2019-01-28",5675.32,5675.32,5675.32,5675.32,0],["2019-01-29",5675.32,5675.32,5675.32,5675.32,0],["2019-01-30",5675.32,5675.32,5675.32,5675.32,0],["2019-01-31",5675.32,5675.32,5675.32,5675.32,0],["2019-02-01",5675.32,5675.32,5675.32,5675.32,0],["2019-02-11",5675.32,5675.32,5675.32,5675.32,0],["2019-02-12",5675.32,5675.32,5675.32,5675.32,0],["2019-02-13",5675.32,5675.32,5675.32,5675.32,0],["2019-02-14",5675.32,5675.32,5675.32,5675.32,0],["2019-02-15",5675.32,5675.32,5675.32,5675.32,0],["2019-02-18",5675.32,5675.32,5675.32,5675.32,0],["2019-02-19",5675.32,5675.32,5675.32,5675.32,0],["2019-02-20",5675.32,5675.32,5675.32,5675.32,0],["2019-02-21",5675.32,5675.32,5675.32,5675.32,0],["2019-02-22",5675.32,5675.32,5675.32,5675.32,0],["2019-02-25",5675.32,5675.32,5675.32,5675.32,0],["2019-02-26",5675.32,5675.32,5675.32,5675.32,0],["2019-02-27",5675.32,5675.32,5675.32,5675.32,0],["2019-02-28",5675.32,5675.32,5675.32,5675.32,100],["2019-03-01",5675.32,5675.32,5675.32,5675.32,0],["2019-03-04",5675.32,5675.32,5675.32,5675.32,0],["2019-03-05",5675.32,5675.32,5675.32,5675.32,0],["2019-03-06",5675.32,5675.32,5675.32,5675.32,0],["2019-03-07",5675.32,5675.32,5675.32,5675.32,0],["2019-03-08",5675.32,5675.32,5675.32,5675.32,0],["2019-03-11",5675.32,5675.32,5675.32,5675.32,0],["2019-03-12",5675.32,5675.32,5675.32,5675.32,0],["2019-03-13",5675.32,5675.32,5675.32,5675.32,0],["2019-03-14",5675.32,5675.32,4852.81,4852.81,9700],["2019-03-15",4606.05,4606.05,4606.05,4606.05,100],["2019-03-18",3948.05,3948.05,3948.05,3948.05,2200],["2019-03-19",3783.54,3783.54,3701.29,3701.29,500],["2019-03-20",3783.54,3783.54,3783.54,3783.54,1000],["2019-03-21",3290.04,3290.04,3290.04,3290.04,500],["2019-03-22",3701.29,3701.29,3701.29,3701.29,100],["2019-03-25",3701.29,3701.29,3701.29,3701.29,0],["2019-03-26",3701.29,3701.29,3701.29,3701.29,0],["2019-03-27",3701.29,3701.29,3701.29,3701.29,0],["2019-03-28",3701.29,3701.29,3701.29,3701.29,0],["2019-03-29",3701.29,3701.29,3701.29,3701.29,0],["2019-04-01",3701.29,3701.29,3701.29,3701.29,0],["2019-04-02",3207.79,3207.79,3207.79,3207.79,100],["2019-04-03",2796.53,2796.53,2796.53,2796.53,100],["2019-04-04",2796.53,2796.53,2796.53,2796.53,100],["2019-04-05",2385.28,2632.03,2385.28,2632.03,200],["2019-04-08",2549.78,2549.78,2467.53,2467.53,4900],["2019-04-09",2467.53,2467.53,2467.53,2467.53,0],["2019-04-10",2467.53,2467.53,2467.53,2467.53,1000],["2019-04-11",2467.53,2467.53,2467.53,2467.53,0],["2019-04-12",2303.03,2303.03,2303.03,2303.03,100],["2019-04-16",2303.03,2303.03,2303.03,2303.03,0],["2019-04-17",2303.03,2303.03,2303.03,2303.03,0],["2019-04-18",2303.03,2303.03,2303.03,2303.03,0],["2019-04-19",2303.03,2303.03,2303.03,2303.03,0],["2019-04-22",2138.53,2138.53,2138.53,2138.53,100],["2019-04-23",2385.28,2385.28,2385.28,2385.28,100],["2019-04-24",2714.28,2714.28,2056.27,2056.27,200],["2019-04-25",2385.28,2385.28,2385.28,2385.28,0],["2019-04-26",2385.28,2385.28,2385.28,2385.28,0],["2019-05-02",2385.28,2385.28,2385.28,2385.28,0],["2019-05-03",2714.28,2714.28,2714.28,2714.28,200],["2019-05-06",3043.29,3043.29,2878.78,3043.29,2800],["2019-05-07",3454.54,3454.54,3454.54,3454.54,100],["2019-05-08",3454.54,3948.05,3454.54,3948.05,3400],["2019-05-09",4523.8,4523.8,4441.55,4523.8,6600],["2019-05-10",4688.3,4770.56,4523.8,4770.56,5700],["2019-05-13",4770.56,4770.56,4770.56,4770.56,800],["2019-05-14",4935.06,4935.06,4688.3,4935.06,2100],["2019-05-15",4852.81,4852.81,4852.81,4852.81,0],["2019-05-16",4852.81,4852.81,4852.81,4852.81,0],["2019-05-17",4852.81,4852.81,4852.81,4852.81,0],["2019-05-20",4852.81,4852.81,4852.81,4852.81,0],["2019-05-21",4852.81,4852.81,4852.81,4852.81,0],["2019-05-22",4852.81,4852.81,4852.81,4852.81,0],["2019-05-23",4852.81,4852.81,4852.81,4852.81,0],["2019-05-24",4852.81,4852.81,4852.81,4852.81,0],["2019-05-27",4852.81,4852.81,4852.81,4852.81,0],["2019-05-28",4852.81,4852.81,4852.81,4852.81,0],["2019-05-29",4852.81,4852.81,4852.81,4852.81,0],["2019-05-30",4852.81,4852.81,4852.81,4852.81,0],["2019-05-31",4852.81,4852.81,4852.81,4852.81,0],["2019-06-03",4852.81,4852.81,4852.81,4852.81,0],["2019-06-04",4852.81,4852.81,4852.81,4852.81,0],["2019-06-05",4770.56,4770.56,4606.05,4606.05,300],["2019-06-06",4688.3,4688.3,4688.3,4688.3,0],["2019-06-07",4688.3,4688.3,4688.3,4688.3,0],["2019-06-10",4688.3,4688.3,4688.3,4688.3,0],["2019-06-11",4688.3,4688.3,4688.3,4688.3,0],["2019-06-12",4688.3,4688.3,4688.3,4688.3,0],["2019-06-13",4688.3,4688.3,4688.3,4688.3,0],["2019-06-14",4688.3,4688.3,4688.3,4688.3,0],["2019-06-17",4688.3,4688.3,4688.3,4688.3,0],["2019-06-18",4688.3,4688.3,4688.3,4688.3,0],["2019-06-19",4688.3,4688.3,4688.3,4688.3,0],["2019-06-20",4688.3,4688.3,4688.3,4688.3,0],["2019-06-21",4688.3,4688.3,4688.3,4688.3,0],["2019-06-24",4688.3,4688.3,4688.3,4688.3,0],["2019-06-25",5346.31,5346.31,5346.31,5346.31,100],["2019-06-26",5346.31,5346.31,5346.31,5346.31,0],["2019-06-27",5346.31,5346.31,5346.31,5346.31,0],["2019-06-28",5346.31,5346.31,5346.31,5346.31,0],["2019-07-01",5346.31,5346.31,5346.31,5346.31,0],["2019-07-02",5346.31,5346.31,5346.31,5346.31,0],["2019-07-03",5346.31,5346.31,5346.31,5346.31,0],["2019-07-04",5346.31,5346.31,5346.31,5346.31,0],["2019-07-05",5346.31,5346.31,5346.31,5346.31,0],["2019-07-08",5346.31,5346.31,5346.31,5346.31,0],["2019-07-09",5346.31,5346.31,5346.31,5346.31,0],["2019-07-10",5346.31,5346.31,5346.31,5346.31,0],["2019-07-11",5346.31,5346.31,5346.31,5346.31,0],["2019-07-12",5346.31,5346.31,5346.31,5346.31,0],["2019-07-15",5346.31,5346.31,5346.31,5346.31,0],["2019-07-16",4770.56,4770.56,4770.56,4770.56,300],["2019-07-17",4770.56,4770.56,4770.56,4770.56,0],["2019-07-18",4770.56,4770.56,4770.56,4770.56,0],["2019-07-19",4194.8,4194.8,4194.8,4194.8,2100],["2019-07-22",4112.55,4112.55,4112.55,4112.55,2000],["2019-07-23",4030.3,4030.3,4030.3,4030.3,2000],["2019-07-24",3948.05,4523.8,3865.8,4523.8,10900],["2019-07-25",3783.54,4112.55,3783.54,4112.55,400],["2019-07-26",3865.8,3865.8,3865.8,3865.8,0],["2019-07-29",3701.29,3701.29,3372.29,3372.29,1500],["2019-07-30",3372.29,3372.29,3372.29,3372.29,0],["2019-07-31",3454.54,3536.79,3454.54,3536.79,9000],["2019-08-01",3372.29,3454.54,3290.04,3454.54,6200],["2019-08-02",3783.54,3783.54,3783.54,3783.54,100],["2019-08-05",4112.55,4112.55,3865.8,3865.8,200],["2019-08-06",3454.54,3865.8,3454.54,3865.8,900],["2019-08-07",3783.54,3783.54,3454.54,3454.54,3600],["2019-08-08",3454.54,3454.54,3454.54,3454.54,200],["2019-08-09",3536.79,3536.79,3536.79,3536.79,100],["2019-08-12",3536.79,3536.79,3536.79,3536.79,0],["2019-08-13",3290.04,3290.04,3290.04,3290.04,200],["2019-08-14",3372.29,3372.29,3372.29,3372.29,2400],["2019-08-15",3372.29,3372.29,3372.29,3372.29,0],["2019-08-16",3372.29,3372.29,3372.29,3372.29,0],["2019-08-19",3372.29,3372.29,3372.29,3372.29,0],["2019-08-20",3290.04,3290.04,3290.04,3290.04,100],["2019-08-21",3290.04,3290.04,3290.04,3290.04,0],["2019-08-22",3290.04,3290.04,3290.04,3290.04,0],["2019-08-23",3290.04,3290.04,3290.04,3290.04,0],["2019-08-26",3290.04,3290.04,3290.04,3290.04,0],["2019-08-27",3783.54,3783.54,3783.54,3783.54,100],["2019-08-28",3783.54,3783.54,3783.54,3783.54,1481544],["2019-08-29",3783.54,3783.54,3783.54,3783.54,0],["2019-08-30",3783.54,3783.54,3783.54,3783.54,0],["2019-09-03",4030.3,4277.05,4030.3,4277.05,300],["2019-09-04",4112.55,4112.55,4112.55,4112.55,0],["2019-09-05",4112.55,4112.55,4112.55,4112.55,0],["2019-09-06",4112.55,4112.55,4112.55,4112.55,0],["2019-09-09",3619.04,3619.04,3536.79,3536.79,12800],["2019-09-10",3536.79,3536.79,3536.79,3536.79,0],["2019-09-11",3536.79,3536.79,3536.79,3536.79,0],["2019-09-12",3290.04,3290.04,3290.04,3290.04,3100],["2019-09-13",3783.54,3783.54,3783.54,3783.54,1470700],["2019-09-16",3783.54,3783.54,3783.54,3783.54,0],["2019-09-17",3783.54,3783.54,3783.54,3783.54,0],["2019-09-18",3783.54,3783.54,3783.54,3783.54,1274040],["2019-09-19",3783.54,3783.54,3783.54,3783.54,0],["2019-09-20",3783.54,3783.54,3783.54,3783.54,0],["2019-09-23",3783.54,3783.54,3783.54,3783.54,0],["2019-09-24",3783.54,3783.54,3783.54,3783.54,0],["2019-09-25",3290.04,3290.04,3290.04,3290.04,500],["2019-09-26",3627.48,3627.48,3627.48,3627.48,100],["2019-09-27",3627.48,3627.48,3627.48,3627.48,0],["2019-09-30",3627.48,3627.48,3627.48,3627.48,0],["2019-10-01",3121.32,3205.68,3121.32,3205.68,15900],["2019-10-02",3121.32,3121.32,3121.32,3121.32,0],["2019-10-03",3121.32,3121.32,3121.32,3121.32,0],["2019-10-04",3121.32,3121.32,3121.32,3121.32,0],["2019-10-07",3121.32,3121.32,3121.32,3121.32,0],["2019-10-08",3205.68,3543.12,3205.68,3543.12,5992],["2019-10-09",3458.76,3458.76,3458.76,3458.76,0],["2019-10-10",3458.76,3458.76,3458.76,3458.76,0],["2019-10-11",3458.76,3458.76,3458.76,3458.76,0],["2019-10-14",3458.76,3458.76,3458.76,3458.76,1000],["2019-10-15",3458.76,3627.48,3458.76,3543.12,14100],["2019-10-16",3627.48,3627.48,3627.48,3627.48,0],["2019-10-17",3627.48,3627.48,3627.48,3627.48,0],["2019-10-18",3627.48,3627.48,3627.48,3627.48,0],["2019-10-21",3627.48,3627.48,3627.48,3627.48,0],["2019-10-22",3627.48,3627.48,3627.48,3627.48,0],["2019-10-23",3121.32,3121.32,3121.32,3121.32,3200],["2019-10-24",3121.32,3121.32,3121.32,3121.32,0],["2019-10-25",2783.88,2783.88,2783.88,2783.88,300],["2019-10-28",2868.24,2868.24,2868.24,2868.24,300],["2019-10-29",2868.24,2868.24,2868.24,2868.24,1400],["2019-10-30",2868.24,3121.32,2868.24,3121.32,200],["2019-10-31",3121.32,3121.32,3121.32,3121.32,500],["2019-11-01",3374.4,3374.4,3374.4,3374.4,2800],["2019-11-04",3880.56,3880.56,3880.56,3880.56,100],["2019-11-05",3880.56,3880.56,3880.56,3880.56,0],["2019-11-06",3880.56,3880.56,3880.56,3880.56,0],["2019-11-07",3880.56,3880.56,3880.56,3880.56,0],["2019-11-08",3880.56,3880.56,3880.56,3880.56,0],["2019-11-11",3880.56,3880.56,3880.56,3880.56,0],["2019-11-12",3880.56,3880.56,3880.56,3880.56,0],["2019-11-13",3880.56,3880.56,3880.56,3880.56,0],["2019-11-14",3880.56,3880.56,3880.56,3880.56,0],["2019-11-15",3880.56,3880.56,3880.56,3880.56,0],["2019-11-18",3880.56,3880.56,3880.56,3880.56,0],["2019-11-19",3880.56,3880.56,3880.56,3880.56,0],["2019-11-20",3880.56,3880.56,3880.56,3880.56,0],["2019-11-21",3796.2,3796.2,3711.84,3711.84,400],["2019-11-22",3796.2,3796.2,3796.2,3796.2,0],["2019-11-25",3796.2,3796.2,3796.2,3796.2,0],["2019-11-26",3796.2,3796.2,3796.2,3796.2,0],["2019-11-27",3796.2,3796.2,3796.2,3796.2,0],["2019-11-28",3796.2,3796.2,3796.2,3796.2,0],["2019-11-29",3290.04,3374.4,3290.04,3374.4,4500],["2019-12-02",3290.04,3290.04,3290.04,3290.04,0],["2019-12-03",3290.04,3290.04,3290.04,3290.04,0],["2019-12-04",3290.04,3290.04,3290.04,3290.04,0],["2019-12-05",3290.04,3290.04,3290.04,3290.04,0],["2019-12-06",3290.04,3290.04,3290.04,3290.04,0],["2019-12-09",3290.04,3290.04,3290.04,3290.04,0],["2019-12-10",3290.04,3290.04,3290.04,3290.04,0],["2019-12-11",3290.04,3290.04,3290.04,3290.04,0],["2019-12-12",3290.04,3290.04,3290.04,3290.04,0],["2019-12-13",3290.04,3290.04,3290.04,3290.04,0],["2019-12-16",3290.04,3290.04,3290.04,3290.04,0],["2019-12-17",3290.04,3290.04,3290.04,3290.04,0],["2019-12-18",3290.04,3290.04,3290.04,3290.04,0],["2019-12-19",3290.04,3290.04,3290.04,3290.04,0],["2019-12-20",3290.04,3290.04,3290.04,3290.04,0],["2019-12-23",3290.04,3290.04,3290.04,3290.04,0],["2019-12-24",3290.04,3290.04,3290.04,3290.04,0],["2019-12-25",3290.04,3290.04,3290.04,3290.04,0],["2019-12-26",3374.4,3458.76,3374.4,3458.76,2400],["2019-12-27",3374.4,3374.4,3374.4,3374.4,0],["2019-12-30",3374.4,3374.4,3374.4,3374.4,0],["2019-12-31",3121.32,3121.32,3121.32,3121.32,800],["2020-01-02",3374.4,3374.4,3374.4,3374.4,1000],["2020-01-03",3374.4,3374.4,3374.4,3374.4,700],["2020-01-06",3880.56,3880.56,3880.56,3880.56,100],["2020-01-07",3880.56,3880.56,3880.56,3880.56,0],["2020-01-08",3880.56,3880.56,3880.56,3880.56,0],["2020-01-09",3880.56,3880.56,3880.56,3880.56,0],["2020-01-10",4386.72,4386.72,4386.72,4386.72,100],["2020-01-13",4977.24,4977.24,4977.24,4977.24,100],["2020-01-14",4977.24,4977.24,4977.24,4977.24,0],["2020-01-15",4977.24,4977.24,4977.24,4977.24,0],["2020-01-16",4977.24,4977.24,4977.24,4977.24,0],["2020-01-17",4977.24,4977.24,4977.24,4977.24,0],["2020-01-20",5652.12,5652.12,5652.12,5652.12,300],["2020-01-21",5652.12,5652.12,5652.12,5652.12,0],["2020-01-22",5652.12,5652.12,5652.12,5652.12,0],["2020-01-30",5652.12,5652.12,5652.12,5652.12,0],["2020-01-31",5652.12,5652.12,5652.12,5652.12,0],["2020-02-03",6411.36,6411.36,6411.36,6411.36,100],["2020-02-04",6411.36,6411.36,6411.36,6411.36,0],["2020-02-05",6411.36,6411.36,6411.36,6411.36,0],["2020-02-06",6411.36,6411.36,6411.36,6411.36,0],["2020-02-07",6411.36,6411.36,6411.36,6411.36,0],["2020-02-10",6411.36,6411.36,6411.36,6411.36,0],["2020-02-11",7339.32,7339.32,7339.32,7339.32,100],["2020-02-12",7339.32,7339.32,7339.32,7339.32,0],["2020-02-13",7339.32,7339.32,7339.32,7339.32,0],["2020-02-14",7339.32,7339.32,7339.32,7339.32,0],["2020-02-17",7339.32,7339.32,7339.32,7339.32,0],["2020-02-18",7339.32,7339.32,7339.32,7339.32,0],["2020-02-19",8436.0,8436.0,8436.0,8436.0,100],["2020-02-20",8436.0,8436.0,8436.0,8436.0,0],["2020-02-21",8436.0,8436.0,8436.0,8436.0,0],["2020-02-24",8436.0,8436.0,8436.0,8436.0,0],["2020-02-25",8436.0,8436.0,8436.0,8436.0,0],["2020-02-26",8436.0,8436.0,8436.0,8436.0,0],["2020-02-27",8436.0,8436.0,8436.0,8436.0,0],["2020-02-28",8436.0,8436.0,8436.0,8436.0,0],["2020-03-02",8436.0,8436.0,8436.0,8436.0,0],["2020-03-03",8436.0,8436.0,8436.0,8436.0,0],["2020-03-04",8436.0,8436.0,8436.0,8436.0,0],["2020-03-05",8436.0,8436.0,8436.0,8436.0,20],["2020-03-06",8436.0,8436.0,8436.0,8436.0,0],["2020-03-09",9532.68,9532.68,9532.68,9532.68,100],["2020-03-10",9532.68,9532.68,9532.68,9532.68,40],["2020-03-11",8182.92,8182.92,8182.92,8182.92,300],["2020-03-12",8182.92,8182.92,8182.92,8182.92,0],["2020-03-13",8182.92,8182.92,8182.92,8182.92,0],["2020-03-16",8182.92,8182.92,8182.92,8182.92,0],["2020-03-17",8182.92,8182.92,8182.92,8182.92,0],["2020-03-18",8182.92,8182.92,8182.92,8182.92,0],["2020-03-19",9279.6,9279.6,9279.6,9279.6,100],["2020-03-20",9279.6,9279.6,9279.6,9279.6,0],["2020-03-23",9279.6,9279.6,9279.6,9279.6,0],["2020-03-24",9279.6,9279.6,9279.6,9279.6,0],["2020-03-25",9279.6,9279.6,9279.6,9279.6,0],["2020-03-26",9279.6,9279.6,9279.6,9279.6,0],["2020-03-27",9279.6,9279.6,9279.6,9279.6,0],["2020-03-30",9279.6,9279.6,9279.6,9279.6,0],["2020-03-31",9279.6,9279.6,9279.6,9279.6,0],["2020-04-01",9279.6,9279.6,9279.6,9279.6,0],["2020-04-03",9279.6,9279.6,9279.6,9279.6,0],["2020-04-06",9279.6,9279.6,9279.6,9279.6,0],["2020-04-07",9279.6,9279.6,9279.6,9279.6,0],["2020-04-08",9279.6,9279.6,9279.6,9279.6,0],["2020-04-09",9279.6,9279.6,9279.6,9279.6,0],["2020-04-10",10291.92,10291.92,10291.92,10291.92,100],["2020-04-13",10291.92,10291.92,10291.92,10291.92,0],["2020-04-14",10291.92,10291.92,10291.92,10291.92,0],["2020-04-15",10291.92,10291.92,10291.92,10291.92,0],["2020-04-16",10291.92,10291.92,10291.92,10291.92,0],["2020-04-17",10291.92,10291.92,10291.92,10291.92,0],["2020-04-20",10291.92,10291.92,10291.92,10291.92,0],["2020-04-21",10291.92,10291.92,10291.92,10291.92,0],["2020-04-22",10291.92,10291.92,10291.92,10291.92,0],["2020-04-23",10291.92,10291.92,10291.92,10291.92,0],["2020-04-24",10291.92,10291.92,10291.92,10291.92,0],["2020-04-27",10291.92,10291.92,10291.92,10291.92,0],["2020-04-28",10291.92,10291.92,10291.92,10291.92,0],["2020-04-29",10291.92,10291.92,10291.92,10291.92,0],["2020-05-04",10291.92,10291.92,10291.92,10291.92,0],["2020-05-05",10291.92,10291.92,10291.92,10291.92,0],["2020-05-06",10291.92,10291.92,10291.92,10291.92,0],["2020-05-07",10291.92,10291.92,10291.92,10291.92,0],["2020-05-08",10123.2,10123.2,10123.2,10123.2,100],["2020-05-11",10123.2,10123.2,10123.2,10123.2,0],["2020-05-12",10123.2,10123.2,10123.2,10123.2,0],["2020-05-13",10123.2,10123.2,10123.2,10123.2,0],["2020-05-14",10123.2,10123.2,10123.2,10123.2,0],["2020-05-15",10123.2,10123.2,10123.2,10123.2,0],["2020-05-18",10123.2,10123.2,10123.2,10123.2,0],["2020-05-19",10123.2,10123.2,10123.2,10123.2,0],["2020-05-20",10123.2,10123.2,10123.2,10123.2,0],["2020-05-21",10123.2,10123.2,10123.2,10123.2,0],["2020-05-22",10123.2,10123.2,10123.2,10123.2,0],["2020-05-25",10123.2,10123.2,10123.2,10123.2,0],["2020-05-26",10123.2,10123.2,10123.2,10123.2,0],["2020-05-27",10123.2,10123.2,10123.2,10123.2,0],["2020-05-28",10123.2,10123.2,10123.2,10123.2,0],["2020-05-29",10123.2,10123.2,10123.2,10123.2,0],["2020-06-01",10123.2,10123.2,10123.2,10123.2,0],["2020-06-02",10123.2,10123.2,10123.2,10123.2,0],["2020-06-03",10123.2,10123.2,10123.2,10123.2,0],["2020-06-04",10123.2,10123.2,10123.2,10123.2,0],["2020-06-05",10123.2,10123.2,10123.2,10123.2,0],["2020-06-08",10123.2,10123.2,10123.2,10123.2,0],["2020-06-09",10123.2,10123.2,10123.2,10123.2,0],["2020-06-10",10123.2,10123.2,10123.2,10123.2,0],["2020-06-11",10123.2,10123.2,10123.2,10123.2,0],["2020-06-12",9785.76,9785.76,8604.72,8604.72,1100],["2020-06-15",8689.08,8689.08,8689.08,8689.08,0],["2020-06-16",8689.08,8689.08,8689.08,8689.08,0],["2020-06-17",8689.08,8689.08,8689.08,8689.08,0],["2020-06-18",8689.08,8689.08,8689.08,8689.08,0],["2020-06-19",8689.08,8689.08,8689.08,8689.08,0],["2020-06-22",8689.08,8689.08,8689.08,8689.08,0],["2020-06-23",8689.08,8689.08,8689.08,8689.08,0],["2020-06-24",8689.08,8689.08,8689.08,8689.08,0],["2020-06-25",8689.08,8689.08,8689.08,8689.08,0],["2020-06-26",8689.08,8689.08,8689.08,8689.08,0],["2020-06-29",8689.08,8689.08,8689.08,8689.08,0],["2020-06-30",8689.08,8689.08,8689.08,8689.08,0],["2020-07-01",8689.08,8689.08,8689.08,8689.08,0],["2020-07-02",8689.08,8689.08,8689.08,8689.08,0],["2020-07-03",8689.08,8689.08,8689.08,8689.08,0],["2020-07-06",8689.08,8689.08,8689.08,8689.08,0],["2020-07-07",8689.08,8689.08,8689.08,8689.08,0],["2020-07-08",8689.08,8689.08,8689.08,8689.08,0],["2020-07-09",8689.08,8689.08,8689.08,8689.08,0],["2020-07-10",8689.08,8689.08,8689.08,8689.08,0],["2020-07-13",8689.08,8689.08,8689.08,8689.08,0],["2020-07-14",8689.08,8689.08,8689.08,8689.08,0],["2020-07-15",8689.08,8689.08,8689.08,8689.08,0],["2020-07-16",8689.08,8689.08,8689.08,8689.08,0],["2020-07-17",8689.08,8689.08,8689.08,8689.08,0],["2020-07-20",8689.08,8689.08,8689.08,8689.08,0],["2020-07-21",5353.88,5353.88,5266.11,5266.11,5600],["2020-07-22",5266.11,5968.25,4476.19,5968.25,21400],["2020-07-23",5880.49,5880.49,5880.49,5880.49,7700],["2020-07-24",6319.33,6319.33,6319.33,6319.33,100],["2020-07-27",6319.33,6319.33,6319.33,6319.33,0],["2020-07-28",6319.33,6319.33,6319.33,6319.33,0],["2020-07-29",6319.33,6319.33,6319.33,6319.33,0],["2020-07-30",6319.33,6407.1,6319.33,6407.1,5000],["2020-07-31",6319.33,6319.33,6319.33,6319.33,0],["2020-08-03",5704.95,5704.95,5704.95,5704.95,2600],["2020-08-04",5266.11,5266.11,5266.11,5266.11,1100],["2020-08-05",5266.11,5266.11,5266.11,5266.11,0],["2020-08-06",6056.02,6056.02,6056.02,6056.02,100],["2020-08-07",6582.63,6582.63,6582.63,6582.63,100],["2020-08-10",6582.63,6582.63,6582.63,6582.63,0],["2020-08-11",7460.32,7460.32,6582.63,6582.63,4200],["2020-08-12",6582.63,6582.63,6582.63,6582.63,0],["2020-08-13",6582.63,6582.63,6582.63,6582.63,0],["2020-08-14",6582.63,6582.63,6582.63,6582.63,72700],["2020-08-17",6582.63,6582.63,6582.63,6582.63,0],["2020-08-18",6582.63,6582.63,6582.63,6582.63,0],["2020-08-19",5617.18,5617.18,5617.18,5617.18,3000],["2020-08-20",5617.18,5617.18,5617.18,5617.18,0],["2020-08-21",6056.02,6056.02,6056.02,6056.02,100],["2020-08-24",5178.34,5178.34,5178.34,5178.34,8100],["2020-08-25",5178.34,5178.34,5178.34,5178.34,0],["2020-08-26",5178.34,5266.11,5178.34,5178.34,7100],["2020-08-27",5178.34,5178.34,5178.34,5178.34,100],["2020-08-28",5178.34,5178.34,5178.34,5178.34,0],["2020-08-31",4476.19,4476.19,4476.19,4476.19,1600],["2020-09-01",4388.42,4388.42,4388.42,4388.42,3000],["2020-09-03",4388.42,4388.42,4388.42,4388.42,2000],["2020-09-04",4388.42,4388.42,4125.12,4125.12,12600],["2020-09-07",4037.35,4037.35,4037.35,4037.35,1400],["2020-09-08",3949.58,3949.58,3949.58,3949.58,2000],["2020-09-09",3949.58,3949.58,3949.58,3949.58,0],["2020-09-10",3510.74,3598.51,3510.74,3598.51,400],["2020-09-11",3949.58,4125.12,3949.58,4125.12,1700],["2020-09-14",4651.73,4651.73,4563.96,4651.73,700],["2020-09-15",4037.35,4651.73,4037.35,4651.73,1100],["2020-09-16",4037.35,4563.96,4037.35,4563.96,1600],["2020-09-17",4563.96,4563.96,3686.27,4563.96,89400],["2020-09-18",3774.04,4300.65,3774.04,4300.65,3500],["2020-09-21",4212.89,4212.89,4212.89,4212.89,100],["2020-09-22",3949.58,4125.12,3774.04,4125.12,4200],["2020-09-23",4037.35,4037.35,4037.35,4037.35,100],["2020-09-24",3774.04,4037.35,3686.27,4037.35,2100],["2020-09-25",4037.35,4037.35,4037.35,4037.35,100],["2020-09-28",3861.81,4037.35,3861.81,4037.35,6300],["2020-09-29",3861.81,3949.58,3861.81,3949.58,1100],["2020-09-30",3861.81,3861.81,3861.81,3861.81,0],["2020-10-01",3861.81,3861.81,3861.81,3861.81,0],["2020-10-02",3861.81,3861.81,3861.81,3861.81,7600],["2020-10-05",3949.58,4037.35,3774.04,3949.58,12800],["2020-10-06",3598.51,3598.51,3335.2,3335.2,1800],["2020-10-07",3510.74,3510.74,3510.74,3510.74,0],["2020-10-08",3510.74,3949.58,3510.74,3949.58,14300],["2020-10-09",3510.74,3510.74,3510.74,3510.74,0],["2020-10-12",3510.74,3510.74,3510.74,3510.74,0],["2020-10-13",3598.51,3686.27,3598.51,3686.27,5500],["2020-10-14",3686.27,3686.27,3686.27,3686.27,12300],["2020-10-15",3686.27,3686.27,3686.27,3686.27,0],["2020-10-16",3686.27,3686.27,3686.27,3686.27,3000],["2020-10-19",3686.27,3686.27,3686.27,3686.27,600],["2020-10-20",3510.74,3510.74,3510.74,3510.74,1100],["2020-10-21",3510.74,3510.74,3510.74,3510.74,0],["2020-10-22",3686.27,3949.58,3686.27,3949.58,1100],["2020-10-23",3861.81,3861.81,3774.04,3774.04,9600],["2020-10-26",3861.81,3861.81,3861.81,3861.81,0],["2020-10-27",3510.74,3949.58,3510.74,3949.58,42200],["2020-10-28",3949.58,3949.58,3949.58,3949.58,100],["2020-10-29",4476.19,4476.19,4476.19,4476.19,100],["2020-10-30",4476.19,4476.19,4476.19,4476.19,0],["2020-11-02",4476.19,4476.19,4476.19,4476.19,0],["2020-11-03",4476.19,4476.19,4476.19,4476.19,0],["2020-11-04",3861.81,3949.58,3861.81,3949.58,17600],["2020-11-05",3861.81,3861.81,3686.27,3686.27,1800],["2020-11-06",3686.27,3686.27,3686.27,3686.27,0],["2020-11-09",3686.27,3686.27,3686.27,3686.27,0],["2020-11-10",3686.27,3686.27,3686.27,3686.27,0],["2020-11-11",3686.27,3686.27,3686.27,3686.27,0],["2020-11-12",3686.27,3686.27,3686.27,3686.27,0],["2020-11-13",3686.27,3686.27,3686.27,3686.27,3000],["2020-11-16",3774.04,3861.81,3774.04,3861.81,200],["2020-11-17",3861.81,3861.81,3861.81,3861.81,0],["2020-11-18",3686.27,3686.27,3510.74,3510.74,2500],["2020-11-19",3686.27,3686.27,3686.27,3686.27,1000],["2020-11-20",3686.27,3686.27,3686.27,3686.27,0],["2020-11-23",3598.51,3686.27,3598.51,3686.27,3000],["2020-11-24",3686.27,3686.27,3686.27,3686.27,2000],["2020-11-25",3686.27,3686.27,3686.27,3686.27,7000],["2020-11-26",3686.27,3686.27,3686.27,3686.27,0],["2020-11-27",3686.27,3686.27,3686.27,3686.27,0],["2020-11-30",3686.27,3686.27,3686.27,3686.27,0],["2020-12-01",3686.27,3686.27,3686.27,3686.27,0],["2020-12-02",3774.04,3774.04,3774.04,3774.04,200],["2020-12-03",3774.04,3774.04,3774.04,3774.04,0],["2020-12-04",3598.51,3598.51,3510.74,3510.74,5600],["2020-12-07",4037.35,4037.35,4037.35,4037.35,100],["2020-12-08",3686.27,3686.27,3686.27,3686.27,4700],["2020-12-09",3686.27,3774.04,3686.27,3774.04,3000],["2020-12-10",3774.04,3774.04,3774.04,3774.04,1000],["2020-12-11",3598.51,3598.51,3598.51,3598.51,200],["2020-12-14",3774.04,3774.04,3774.04,3774.04,2600],["2020-12-15",3774.04,3774.04,3774.04,3774.04,0],["2020-12-16",3774.04,3774.04,3774.04,3774.04,0],["2020-12-17",3598.51,3774.04,3598.51,3774.04,17700],["2020-12-18",3861.81,3861.81,3774.04,3774.04,2600],["2020-12-21",3774.04,3861.81,3774.04,3861.81,5900],["2020-12-22",3949.58,3949.58,3774.04,3949.58,9100],["2020-12-23",3774.04,4037.35,3774.04,3949.58,11100],["2020-12-24",3949.58,3949.58,3861.81,3949.58,8400],["2020-12-25",4037.35,4037.35,3949.58,3949.58,13000],["2020-12-28",4037.35,4037.35,3949.58,3949.58,4600],["2020-12-29",3949.58,4037.35,3949.58,4037.35,5000],["2020-12-30",4037.35,4037.35,3949.58,3949.58,9300],["2020-12-31",3949.58,4037.35,3949.58,4037.35,10600],["2021-01-04",4037.35,4476.19,4037.35,4476.19,25100],["2021-01-05",4563.96,4827.26,4563.96,4827.26,12100],["2021-01-06",5353.88,5353.88,5002.8,5178.34,14600],["2021-01-07",5090.57,5090.57,4476.19,4476.19,16600],["2021-01-08",4476.19,5002.8,4476.19,5002.8,3400],["2021-01-11",4827.26,5266.11,4827.26,5266.11,900],["2021-01-12",4915.03,5002.8,4827.26,5002.8,2000],["2021-01-13",5090.57,5090.57,4388.42,5002.8,1800],["2021-01-14",4651.73,5002.8,4563.96,5002.8,13800],["2021-01-15",4739.5,5266.11,4739.5,5266.11,5500],["2021-01-18",5266.11,5353.88,5090.57,5178.34,15000],["2021-01-19",5178.34,5178.34,4915.03,5178.34,16000],["2021-01-20",5266.11,5266.11,4739.5,5178.34,3500],["2021-01-21",5178.34,5178.34,5002.8,5178.34,4500],["2021-01-22",5178.34,5178.34,4739.5,5090.57,10300],["2021-01-25",5178.34,5178.34,4651.73,5090.57,3000],["2021-01-26",4827.26,5002.8,4739.5,4739.5,6200],["2021-01-27",5266.11,5266.11,4827.26,5002.8,700],["2021-01-28",4915.03,5002.8,4915.03,5002.8,400],["2021-01-29",5002.8,5002.8,4388.42,4739.5,6700],["2021-02-01",4739.5,4739.5,4563.96,4563.96,2000],["2021-02-02",4651.73,4651.73,4651.73,4651.73,700],["2021-02-03",4827.26,4827.26,4476.19,4739.5,1500],["2021-02-04",4739.5,4827.26,4563.96,4563.96,2200],["2021-02-05",4915.03,4915.03,4915.03,4915.03,200],["2021-02-08",5002.8,5002.8,4915.03,4915.03,400],["2021-02-09",5002.8,5002.8,4915.03,4915.03,800],["2021-02-17",4915.03,5090.57,4915.03,5002.8,2400],["2021-02-18",4915.03,4915.03,4915.03,4915.03,5400],["2021-02-19",4915.03,5002.8,4915.03,4915.03,19900],["2021-02-22",5002.8,5002.8,5002.8,5002.8,20300],["2021-02-23",5002.8,5090.57,5002.8,5090.57,14600],["2021-02-24",5178.34,5617.18,5178.34,5178.34,26200],["2021-02-25",5704.95,5704.95,5704.95,5704.95,100],["2021-02-26",5266.11,5441.64,5266.11,5266.11,30000],["2021-03-01",6056.02,6056.02,5529.41,5529.41,900],["2021-03-02",5968.25,5968.25,5617.18,5704.95,800],["2021-03-03",5704.95,5880.49,5704.95,5880.49,19600],["2021-03-04",5792.72,6582.63,5792.72,5880.49,3200],["2021-03-05",5968.25,6845.94,5968.25,6582.63,39200],["2021-03-08",7021.48,7021.48,6845.94,6845.94,3000],["2021-03-09",7021.48,7021.48,7021.48,7021.48,100],["2021-03-10",6143.79,6143.79,6143.79,6143.79,500],["2021-03-11",7021.48,7021.48,7021.48,7021.48,33600],["2021-03-12",7460.32,7899.16,7460.32,7899.16,520300],["2021-03-15",7548.09,7811.39,7109.24,7284.78,27900],["2021-03-16",7109.24,7197.01,7109.24,7197.01,62920],["2021-03-17",7197.01,7372.55,7197.01,7372.55,975300],["2021-03-18",7197.01,7372.55,7197.01,7284.78,192136],["2021-03-19",7197.01,7197.01,7197.01,7197.01,12000],["2021-03-22",7197.01,7284.78,7197.01,7284.78,9100],["2021-03-23",7284.78,7284.78,7284.78,7284.78,5600],["2021-03-24",7284.78,7284.78,7284.78,7284.78,500],["2021-03-25",7284.78,7284.78,7284.78,7284.78,0],["2021-03-26",8250.23,8250.23,7548.09,7723.62,1500],["2021-03-29",7811.39,7811.39,7723.62,7723.62,300],["2021-03-30",8776.84,8776.84,7723.62,7723.62,5260],["2021-03-31",7811.39,7811.39,7811.39,7811.39,0],["2021-04-01",7635.85,7635.85,7021.48,7021.48,4300],["2021-04-02",7021.48,7197.01,7021.48,7021.48,21540],["2021-04-05",7021.48,7021.48,7021.48,7021.48,0],["2021-04-06",6845.94,6845.94,6845.94,6845.94,11200],["2021-04-07",6319.33,7635.85,6319.33,7635.85,7500],["2021-04-08",7284.78,7284.78,6494.86,6494.86,17800],["2021-04-09",6845.94,6845.94,6319.33,6319.33,17100],["2021-04-12",6758.17,6758.17,6758.17,6758.17,5100],["2021-04-13",6758.17,6758.17,6494.86,6758.17,25700],["2021-04-14",6407.1,6670.4,6407.1,6582.63,11400],["2021-04-15",6670.4,6670.4,6670.4,6670.4,800],["2021-04-16",6845.94,6845.94,6494.86,6494.86,800],["2021-04-19",7372.55,7372.55,7372.55,7372.55,100],["2021-04-20",6494.86,6933.71,6494.86,6933.71,5100],["2021-04-22",6494.86,6494.86,6143.79,6494.86,3300],["2021-04-23",6407.1,6407.1,6407.1,6407.1,0],["2021-04-26",6582.63,6582.63,6582.63,6582.63,100],["2021-04-27",6056.02,6056.02,6056.02,6056.02,300],["2021-04-28",5968.25,6056.02,5968.25,6056.02,14700],["2021-04-29",6056.02,6056.02,6056.02,6056.02,0],["2021-05-04",6056.02,6056.02,5704.95,5704.95,8600],["2021-05-05",6056.02,6056.02,6056.02,6056.02,6000],["2021-05-06",6056.02,6056.02,6056.02,6056.02,500],["2021-05-07",5529.41,5529.41,5353.88,5353.88,500],["2021-05-10",5441.64,5441.64,5266.11,5353.88,5800],["2021-05-11",5353.88,6056.02,5178.34,6056.02,1100],["2021-05-12",5704.95,5704.95,5704.95,5704.95,6100],["2021-05-13",5353.88,5529.41,5353.88,5529.41,6700],["2021-05-14",5529.41,5529.41,5441.64,5441.64,3800],["2021-05-17",5441.64,6231.56,5441.64,6143.79,12600],["2021-05-18",6143.79,6143.79,5968.25,5968.25,1400],["2021-05-19",5968.25,5968.25,5968.25,5968.25,0],["2021-05-20",5968.25,5968.25,5968.25,5968.25,0],["2021-05-21",5968.25,6758.17,5968.25,5968.25,4400],["2021-05-24",6335.53,6894.55,6335.53,6615.04,4400],["2021-05-25",7174.06,7174.06,5683.34,6521.87,37000],["2021-05-26",6521.87,6521.87,6521.87,6521.87,800],["2021-05-27",7174.06,7174.06,7174.06,7174.06,100],["2021-05-28",6521.87,6521.87,6521.87,6521.87,19200],["2021-05-31",6708.21,6708.21,6521.87,6521.87,1100],["2021-06-01",6521.87,6521.87,5683.34,5683.34,8100],["2021-06-02",6056.02,6521.87,6056.02,6521.87,18100],["2021-06-03",6428.7,6428.7,6428.7,6428.7,0],["2021-06-04",6428.7,6428.7,6428.7,6428.7,10000],["2021-06-07",5869.68,5869.68,5869.68,5869.68,1000],["2021-06-08",6056.02,6056.02,6056.02,6056.02,200],["2021-06-09",6521.87,6521.87,6521.87,6521.87,13300],["2021-06-10",6521.87,6521.87,6242.36,6242.36,3300],["2021-06-11",6521.87,6708.21,6521.87,6708.21,16900],["2021-06-14",6615.04,6615.04,6615.04,6615.04,0],["2021-06-15",6521.87,6521.87,6521.87,6521.87,200],["2021-06-16",6521.87,6521.87,6521.87,6521.87,0],["2021-06-17",6521.87,6521.87,6521.87,6521.87,0],["2021-06-18",6615.04,6801.38,6615.04,6801.38,5600],["2021-06-21",6521.87,6521.87,6521.87,6521.87,1000],["2021-06-22",6521.87,6521.87,6521.87,6521.87,0],["2021-06-23",6801.38,6801.38,6521.87,6521.87,10300],["2021-06-24",6708.21,6708.21,6708.21,6708.21,0],["2021-06-25",6708.21,6708.21,6708.21,6708.21,0],["2021-06-28",6708.21,6708.21,6708.21,6708.21,0],["2021-06-29",6894.55,6894.55,6708.21,6708.21,6000],["2021-06-30",6894.55,6894.55,6894.55,6894.55,6500],["2021-07-01",5962.85,5962.85,5962.85,5962.85,2400],["2021-07-02",5962.85,5962.85,5962.85,5962.85,0],["2021-07-05",5962.85,5962.85,5962.85,5962.85,0],["2021-07-06",5962.85,5962.85,5962.85,5962.85,0],["2021-07-07",5962.85,5962.85,5962.85,5962.85,0],["2021-07-08",6521.87,6521.87,6521.87,6521.87,1000],["2021-07-09",6521.87,6521.87,6521.87,6521.87,1000],["2021-07-12",5869.68,5869.68,5869.68,5869.68,1300],["2021-07-13",6708.21,6708.21,6708.21,6708.21,3000],["2021-07-14",6708.21,6708.21,6708.21,6708.21,0],["2021-07-15",6708.21,6708.21,6708.21,6708.21,0],["2021-07-16",6708.21,6708.21,6708.21,6708.21,0],["2021-07-19",6708.21,6708.21,6708.21,6708.21,0],["2021-07-20",6708.21,6708.21,6708.21,6708.21,0],["2021-07-21",6708.21,6708.21,6708.21,6708.21,0],["2021-07-22",6708.21,6708.21,6708.21,6708.21,0],["2021-07-23",6708.21,6708.21,6708.21,6708.21,0],["2021-07-26",6242.36,6242.36,6242.36,6242.36,700],["2021-07-27",6242.36,6242.36,6242.36,6242.36,0],["2021-07-28",6242.36,6242.36,6242.36,6242.36,0],["2021-07-29",6242.36,6242.36,6242.36,6242.36,0],["2021-07-30",6242.36,6242.36,6242.36,6242.36,2000],["2021-08-02",6242.36,6242.36,6242.36,6242.36,0],["2021-08-03",6242.36,6242.36,6242.36,6242.36,0],["2021-08-04",6242.36,6242.36,6242.36,6242.36,0],["2021-08-05",6242.36,6242.36,6242.36,6242.36,3700],["2021-08-06",6242.36,6242.36,6242.36,6242.36,0],["2021-08-09",6242.36,6242.36,6242.36,6242.36,0],["2021-08-10",6521.87,6521.87,6521.87,6521.87,300],["2021-08-11",6521.87,6521.87,6521.87,6521.87,1300],["2021-08-12",6615.04,6615.04,6615.04,6615.04,25000],["2021-08-13",6521.87,6521.87,6521.87,6521.87,3700],["2021-08-16",6521.87,6521.87,6521.87,6521.87,0],["2021-08-17",6521.87,6521.87,6521.87,6521.87,0],["2021-08-18",6521.87,6521.87,6521.87,6521.87,0],["2021-08-19",6521.87,6521.87,6521.87,6521.87,0],["2021-08-20",6521.87,6521.87,6521.87,6521.87,1400],["2021-08-23",6521.87,6521.87,6521.87,6521.87,1000],["2021-08-24",6521.87,6521.87,6521.87,6521.87,0],["2021-08-25",6521.87,6521.87,6521.87,6521.87,0],["2021-08-26",6521.87,6521.87,6521.87,6521.87,0],["2021-08-27",6521.87,6521.87,6521.87,6521.87,0],["2021-08-30",6335.53,6521.87,6335.53,6521.87,200],["2021-08-31",6521.87,6521.87,6521.87,6521.87,100],["2021-09-01",6521.87,6521.87,6521.87,6521.87,0],["2021-09-06",6615.04,6801.38,6615.04,6801.38,400],["2021-09-07",7453.57,7453.57,6801.38,6801.38,16800],["2021-09-08",6987.72,6987.72,6987.72,6987.72,5200],["2021-09-09",6987.72,7453.57,6987.72,7453.57,1600],["2021-09-10",8198.92,8198.92,6987.72,6987.72,4000],["2021-09-13",6521.87,7080.89,6521.87,7080.89,2300],["2021-09-14",6521.87,7453.57,6521.87,7453.57,78400],["2021-09-15",7546.74,7733.08,7546.74,7733.08,3100],["2021-09-16",7733.08,7733.08,6521.87,6987.72,5900],["2021-09-17",7080.89,7267.23,7080.89,7174.06,7900],["2021-09-20",7267.23,8012.58,7267.23,8012.58,9600],["2021-09-21",7919.41,8012.58,7919.41,8012.58,2700],["2021-09-22",8012.58,8571.6,8012.58,8385.26,4100],["2021-09-23",8571.6,8757.94,8385.26,8757.94,6000],["2021-09-24",8664.77,8664.77,8012.58,8012.58,4500],["2021-09-27",7639.91,7639.91,7639.91,7639.91,2200],["2021-09-28",7639.91,7639.91,7453.57,7453.57,5500],["2021-09-29",6708.21,6708.21,6708.21,6708.21,200],["2021-09-30",7639.91,7639.91,7639.91,7639.91,200],["2021-10-01",6521.87,8757.94,6521.87,7080.89,1000],["2021-10-04",8385.26,8385.26,7453.57,7453.57,7900],["2021-10-05",8198.92,8198.92,8198.92,8198.92,0],["2021-10-06",8198.92,8198.92,8198.92,8198.92,100],["2021-10-07",8198.92,8198.92,7826.24,7826.24,200],["2021-10-08",7826.24,7826.24,7453.57,7453.57,8900],["2021-10-11",7546.74,7546.74,7546.74,7546.74,0],["2021-10-12",7546.74,7546.74,7546.74,7546.74,7500],["2021-10-13",7546.74,7546.74,7546.74,7546.74,0],["2021-10-14",7546.74,7546.74,7546.74,7546.74,0],["2021-10-15",7453.57,7453.57,7453.57,7453.57,7300],["2021-10-18",7453.57,7453.57,7453.57,7453.57,0],["2021-10-19",7453.57,7453.57,7453.57,7453.57,0],["2021-10-20",7453.57,7453.57,7453.57,7453.57,0],["2021-10-21",7453.57,7453.57,7453.57,7453.57,0],["2021-10-22",7919.41,7919.41,7919.41,7919.41,100],["2021-10-25",7919.41,7919.41,7919.41,7919.41,0],["2021-10-26",7919.41,7919.41,7919.41,7919.41,0],["2021-10-27",7919.41,7919.41,7919.41,7919.41,15000],["2021-10-28",7919.41,7919.41,7919.41,7919.41,0],["2021-10-29",7919.41,7919.41,7919.41,7919.41,0],["2021-11-01",6894.55,8944.28,6894.55,8105.75,3000],["2021-11-02",8012.58,8012.58,8012.58,8012.58,14100],["2021-11-03",8012.58,8012.58,8012.58,8012.58,100],["2021-11-04",7919.41,8012.58,7919.41,8012.58,2000],["2021-11-05",8012.58,8012.58,8012.58,8012.58,19100],["2021-11-08",8012.58,8012.58,7919.41,8012.58,27200],["2021-11-09",8012.58,8105.75,8012.58,8012.58,9200],["2021-11-10",8012.58,8385.26,8012.58,8385.26,34300],["2021-11-11",8292.09,8292.09,8105.75,8105.75,1600],["2021-11-12",7733.08,7826.24,7733.08,7826.24,7300],["2021-11-15",7826.24,8385.26,7826.24,8292.09,9500],["2021-11-16",7919.41,8012.58,7919.41,7919.41,19000],["2021-11-17",7919.41,8198.92,7919.41,8198.92,11300],["2021-11-18",8012.58,8851.11,7919.41,8851.11,107100],["2021-11-19",8851.11,8851.11,8198.92,8198.92,10300],["2021-11-22",8385.26,8385.26,8105.75,8105.75,2700],["2021-11-23",8012.58,8012.58,6894.55,7919.41,44500],["2021-11-24",7453.57,7826.24,7453.57,7826.24,3300],["2021-11-25",7826.24,8198.92,6521.87,7826.24,22800],["2021-11-26",7733.08,7733.08,7453.57,7453.57,10000],["2021-11-29",7453.57,7546.74,7453.57,7453.57,21000],["2021-11-30",7453.57,7826.24,7453.57,7826.24,113100],["2021-12-01",7919.41,8385.26,7826.24,8385.26,95700],["2021-12-02",8012.58,9037.45,7453.57,8292.09,66900],["2021-12-03",8385.26,8385.26,7453.57,7919.41,59800],["2021-12-06",8385.26,8385.26,7453.57,7453.57,63400],["2021-12-07",8292.09,8292.09,7453.57,7453.57,42600],["2021-12-08",8198.92,8198.92,7546.74,7546.74,8400],["2021-12-09",8012.58,8012.58,7453.57,7546.74,7200],["2021-12-10",7546.74,7919.41,7546.74,7733.08,3800],["2021-12-13",7733.08,7733.08,7453.57,7546.74,24200],["2021-12-14",7919.41,7919.41,7453.57,7546.74,14000],["2021-12-15",7546.74,7826.24,7546.74,7826.24,3000],["2021-12-16",7546.74,7639.91,7453.57,7639.91,17700],["2021-12-17",7826.24,7919.41,7453.57,7546.74,22200],["2021-12-20",7453.57,7453.57,7360.4,7453.57,6400],["2021-12-21",7453.57,7546.74,7453.57,7546.74,11100],["2021-12-22",7546.74,7546.74,7360.4,7360.4,7700],["2021-12-23",7453.57,7453.57,7360.4,7360.4,25000],["2021-12-24",7360.4,7360.4,7267.23,7267.23,6100],["2021-12-27",7453.57,7453.57,7267.23,7453.57,4200],["2021-12-28",7267.23,7453.57,7080.89,7360.4,20100],["2021-12-29",7360.4,7360.4,7267.23,7360.4,1900],["2021-12-30",7360.4,7453.57,7360.4,7453.57,6100],["2021-12-31",7360.4,7453.57,7360.4,7360.4,13600],["2022-01-04",7360.4,7453.57,7360.4,7453.57,3600],["2022-01-05",7453.57,7453.57,7267.23,7453.57,18100],["2022-01-06",7453.57,7453.57,7360.4,7360.4,17900],["2022-01-07",7453.57,7453.57,7267.23,7453.57,9800],["2022-01-10",7360.4,7919.41,7360.4,7453.57,95900],["2022-01-11",7826.24,7919.41,7453.57,7639.91,41800],["2022-01-12",7639.91,7639.91,7546.74,7546.74,32500],["2022-01-13",7546.74,7546.74,7453.57,7453.57,29900],["2022-01-14",7453.57,7546.74,7453.57,7453.57,25500],["2022-01-17",7453.57,7639.91,7453.57,7546.74,19800],["2022-01-18",7546.74,7639.91,7453.57,7639.91,64600],["2022-01-19",7639.91,7639.91,7546.74,7639.91,13800],["2022-01-20",7546.74,7639.91,7546.74,7546.74,1692920],["2022-01-21",7546.74,7546.74,7546.74,7546.74,14100],["2022-01-24",7546.74,7639.91,7546.74,7546.74,40900],["2022-01-25",7546.74,7546.74,7546.74,7546.74,49100],["2022-01-26",7546.74,8292.09,7546.74,8292.09,48300],["2022-01-27",8198.92,8198.92,7546.74,7733.08,4200],["2022-01-28",8198.92,8198.92,7546.74,8012.58,75900],["2022-02-07",7919.41,8012.58,7546.74,7919.41,700],["2022-02-08",7733.08,8198.92,7733.08,8012.58,709160],["2022-02-09",8198.92,8198.92,7919.41,8012.58,500],["2022-02-10",8012.58,8012.58,7733.08,7733.08,5100],["2022-02-11",7639.91,7639.91,7546.74,7639.91,212800],["2022-02-14",7639.91,7733.08,7546.74,7733.08,10500],["2022-02-15",7546.74,7919.41,7453.57,7453.57,7500],["2022-02-16",7546.74,7826.24,7546.74,7826.24,400],["2022-02-17",7826.24,7826.24,7546.74,7826.24,21100],["2022-02-18",7826.24,7826.24,7546.74,7733.08,2600],["2022-02-21",7733.08,7733.08,7546.74,7639.91,4100],["2022-02-22",7546.74,7546.74,7546.74,7546.74,6300],["2022-02-23",7546.74,7733.08,7546.74,7733.08,75700],["2022-02-24",7546.74,7546.74,7546.74,7546.74,19200],["2022-02-25",7546.74,7546.74,7546.74,7546.74,18100],["2022-02-28",7546.74,7546.74,7546.74,7546.74,8700],["2022-03-01",7639.91,7639.91,7546.74,7546.74,19000],["2022-03-02",7546.74,7546.74,7546.74,7546.74,16700],["2022-03-03",7546.74,7546.74,7546.74,7546.74,13500],["2022-03-04",7546.74,7733.08,7546.74,7733.08,10700],["2022-03-07",7639.91,7826.24,7639.91,7639.91,20600],["2022-03-08",7826.24,7826.24,7546.74,7546.74,1700],["2022-03-09",7639.91,7639.91,7639.91,7639.91,33400],["2022-03-10",8012.58,8012.58,7639.91,7639.91,26200],["2022-03-11",7639.91,7639.91,7639.91,7639.91,50300],["2022-03-14",7453.57,7639.91,7453.57,7639.91,39100],["2022-03-15",7546.74,7733.08,7546.74,7733.08,11200],["2022-03-16",7639.91,8292.09,7639.91,8292.09,9600],["2022-03-17",7733.08,7733.08,7639.91,7639.91,1500],["2022-03-18",7639.91,7639.91,7639.91,7639.91,1000],["2022-03-21",7639.91,7639.91,7546.74,7639.91,9500],["2022-03-22",7639.91,7826.24,7639.91,7733.08,8400],["2022-03-23",7733.08,7919.41,7733.08,7919.41,1400],["2022-03-24",7919.41,7919.41,7733.08,7733.08,500],["2022-03-25",7733.08,7733.08,7546.74,7546.74,20200],["2022-03-28",7826.24,7826.24,7639.91,7733.08,5200],["2022-03-29",7639.91,7639.91,7639.91,7639.91,1200],["2022-03-30",7639.91,7639.91,7639.91,7639.91,27600],["2022-03-31",7639.91,7639.91,7639.91,7639.91,1200],["2022-04-01",7546.74,7639.91,7546.74,7639.91,16300],["2022-04-04",7639.91,7639.91,7639.91,7639.91,0],["2022-04-05",7639.91,7639.91,7639.91,7639.91,5700],["2022-04-06",7639.91,7733.08,7639.91,7639.91,2900],["2022-04-07",7639.91,7639.91,7639.91,7639.91,3400],["2022-04-08",7639.91,7639.91,7639.91,7639.91,1000],["2022-04-12",7639.91,7639.91,7639.91,7639.91,1900],["2022-04-13",7639.91,7639.91,7639.91,7639.91,3000],["2022-04-14",7639.91,7639.91,7546.74,7639.91,3000],["2022-04-15",7639.91,7639.91,7639.91,7639.91,0],["2022-04-18",7639.91,7639.91,7639.91,7639.91,0],["2022-04-19",7639.91,7639.91,7639.91,7639.91,0],["2022-04-20",7639.91,7733.08,7639.91,7639.91,11000],["2022-04-21",6615.04,6615.04,6615.04,6615.04,1200],["2022-04-22",6521.87,6708.21,6521.87,6708.21,300],["2022-04-25",6987.72,6987.72,6987.72,6987.72,100],["2022-04-26",6987.72,6987.72,6987.72,6987.72,2000],["2022-04-27",6987.72,6987.72,6987.72,6987.72,0],["2022-04-28",6987.72,6987.72,6987.72,6987.72,0],["2022-04-29",7174.06,7174.06,7174.06,7174.06,100],["2022-05-04",7174.06,7174.06,7174.06,7174.06,100],["2022-05-05",7174.06,7174.06,7174.06,7174.06,0],["2022-05-06",7174.06,7174.06,7174.06,7174.06,0],["2022-05-09",7174.06,7174.06,7174.06,7174.06,0],["2022-05-10",7174.06,7174.06,7174.06,7174.06,3100],["2022-05-11",7174.06,7174.06,7174.06,7174.06,0],["2022-05-12",7174.06,7174.06,7174.06,7174.06,0],["2022-05-13",7174.06,7174.06,7174.06,7174.06,1900],["2022-05-16",7174.06,7174.06,7174.06,7174.06,0],["2022-05-17",7174.06,7174.06,7174.06,7174.06,0],["2022-05-18",7174.06,7174.06,7174.06,7174.06,0],["2022-05-19",7174.06,7174.06,7174.06,7174.06,0],["2022-05-20",7174.06,7174.06,7174.06,7174.06,0],["2022-05-23",7174.06,7174.06,7174.06,7174.06,0],["2022-05-24",7174.06,7174.06,7174.06,7174.06,0],["2022-05-25",7174.06,7174.06,7174.06,7174.06,0],["2022-05-26",7174.06,7174.06,7174.06,7174.06,0],["2022-05-27",7174.06,7174.06,7174.06,7174.06,0],["2022-05-30",7174.06,7174.06,7174.06,7174.06,0],["2022-05-31",7174.06,7174.06,7174.06,7174.06,0],["2022-06-01",7174.06,7174.06,7174.06,7174.06,0],["2022-06-02",7174.06,7174.06,7174.06,7174.06,0],["2022-06-03",7174.06,7174.06,7174.06,7174.06,0],["2022-06-06",7174.06,7174.06,7174.06,7174.06,0],["2022-06-07",7174.06,7174.06,7174.06,7174.06,2500],["2022-06-08",7174.06,7174.06,7174.06,7174.06,0],["2022-06-09",7174.06,7174.06,7174.06,7174.06,0],["2022-06-10",7174.06,7174.06,7174.06,7174.06,0],["2022-06-13",7174.06,7174.06,7174.06,7174.06,0],["2022-06-14",7174.06,7174.06,7174.06,7174.06,0],["2022-06-15",7174.06,7174.06,7174.06,7174.06,0],["2022-06-16",7174.06,7174.06,7174.06,7174.06,0],["2022-06-17",7174.06,7174.06,7174.06,7174.06,0],["2022-06-20",7174.06,7174.06,7174.06,7174.06,0],["2022-06-21",7174.06,7174.06,7174.06,7174.06,0],["2022-06-22",7174.06,7174.06,7174.06,7174.06,0],["2022-06-23",8012.58,8012.58,8012.58,8012.58,500],["2022-06-24",8012.58,8012.58,8012.58,8012.58,0],["2022-06-27",8012.58,8012.58,8012.58,8012.58,0],["2022-06-28",8012.58,8012.58,8012.58,8012.58,0],["2022-06-29",8012.58,8012.58,8012.58,8012.58,0],["2022-06-30",8012.58,8012.58,8012.58,8012.58,0],["2022-07-01",8012.58,8012.58,8012.58,8012.58,0],["2022-07-04",8012.58,8012.58,8012.58,8012.58,0],["2022-07-05",8012.58,8012.58,8012.58,8012.58,0],["2022-07-06",8012.58,8012.58,8012.58,8012.58,0],["2022-07-07",8012.58,8012.58,8012.58,8012.58,0],["2022-07-08",8012.58,8012.58,8012.58,8012.58,0],["2022-07-11",8012.58,8012.58,8012.58,8012.58,0],["2022-07-12",8012.58,8012.58,8012.58,8012.58,0],["2022-07-13",8012.58,8012.58,8012.58,8012.58,0],["2022-07-14",6894.55,6894.55,6894.55,6894.55,600],["2022-07-15",6894.55,6894.55,6894.55,6894.55,0],["2022-07-18",6987.72,7080.89,6987.72,7080.89,600],["2022-07-19",7080.89,7080.89,7080.89,7080.89,0],["2022-07-20",7080.89,7080.89,7080.89,7080.89,0],["2022-07-21",7080.89,7080.89,7080.89,7080.89,0],["2022-07-22",7080.89,7080.89,7080.89,7080.89,0],["2022-07-25",7080.89,7080.89,7080.89,7080.89,0],["2022-07-26",6056.02,7826.24,6056.02,7826.24,1100],["2022-07-27",6242.36,6242.36,6242.36,6242.36,0],["2022-07-28",6242.36,6242.36,6242.36,6242.36,0],["2022-07-29",6242.36,6242.36,6242.36,6242.36,0],["2022-08-01",6242.36,6242.36,6242.36,6242.36,0],["2022-08-02",6242.36,6242.36,6242.36,6242.36,0],["2022-08-03",7174.06,7174.06,7174.06,7174.06,1600],["2022-08-04",7174.06,7174.06,7174.06,7174.06,100],["2022-08-05",8105.75,8105.75,6521.87,6521.87,2100],["2022-08-08",6615.04,6615.04,5683.34,5683.34,3900],["2022-08-09",5962.85,5962.85,5962.85,5962.85,0],["2022-08-10",6708.21,6801.38,6708.21,6801.38,1000],["2022-08-11",6056.02,6056.02,6056.02,6056.02,2000],["2022-08-12",6894.55,6894.55,6894.55,6894.55,2400],["2022-08-15",6894.55,6894.55,6894.55,6894.55,0],["2022-08-16",6521.87,6521.87,6521.87,6521.87,4000],["2022-08-17",5869.68,5869.68,5869.68,5869.68,1000],["2022-08-18",6708.21,6708.21,6708.21,6708.21,3800],["2022-08-19",6708.21,6708.21,6708.21,6708.21,0],["2022-08-22",6708.21,6708.21,6708.21,6708.21,0],["2022-08-23",6708.21,6708.21,6708.21,6708.21,0],["2022-08-24",6708.21,6708.21,6708.21,6708.21,0],["2022-08-25",6521.87,6521.87,6521.87,6521.87,1000],["2022-08-26",5683.34,6521.87,5683.34,6521.87,1300],["2022-08-29",6335.53,6335.53,6335.53,6335.53,0],["2022-08-30",6335.53,6335.53,6335.53,6335.53,0],["2022-08-31",6335.53,6335.53,6335.53,6335.53,0],["2022-09-05",7267.23,7267.23,7267.23,7267.23,800],["2022-09-06",7267.23,7267.23,7267.23,7267.23,0],["2022-09-07",7267.23,7267.23,7267.23,7267.23,0],["2022-09-08",7267.23,7267.23,7267.23,7267.23,0],["2022-09-09",6242.36,6242.36,6242.36,6242.36,100],["2022-09-12",6242.36,6242.36,6242.36,6242.36,0],["2022-09-13",7174.06,7174.06,5590.17,5590.17,600],["2022-09-14",6708.21,6708.21,6521.87,6521.87,3200],["2022-09-15",6708.21,6708.21,6708.21,6708.21,0],["2022-09-16",6708.21,6708.21,6708.21,6708.21,0],["2022-09-19",6708.21,6708.21,6708.21,6708.21,200],["2022-09-20",6521.87,6521.87,6521.87,6521.87,100],["2022-09-21",6521.87,6521.87,6521.87,6521.87,100],["2022-09-22",6428.7,6428.7,6428.7,6428.7,5000],["2022-09-23",6521.87,6521.87,6521.87,6521.87,3000],["2022-09-26",6428.7,6428.7,6428.7,6428.7,4300],["2022-09-27",6428.7,6428.7,6428.7,6428.7,0],["2022-09-28",6615.04,6615.04,6615.04,6615.04,800],["2022-09-29",6615.04,6615.04,6615.04,6615.04,0],["2022-09-30",6428.7,6428.7,6428.7,6428.7,200],["2022-10-03",7360.4,7360.4,7360.4,7360.4,400],["2022-10-04",7360.4,7360.4,7360.4,7360.4,0],["2022-10-05",6521.87,6521.87,6521.87,6521.87,300],["2022-10-06",6521.87,6521.87,6521.87,6521.87,0],["2022-10-07",6521.87,6521.87,6521.87,6521.87,0],["2022-10-10",6521.87,6521.87,6521.87,6521.87,0],["2022-10-11",6521.87,6521.87,6521.87,6521.87,0],["2022-10-12",6521.87,6521.87,6521.87,6521.87,0],["2022-10-13",6521.87,6521.87,6521.87,6521.87,0],["2022-10-14",6521.87,6521.87,6521.87,6521.87,0],["2022-10-17",6521.87,6521.87,6521.87,6521.87,700],["2022-10-18",6521.87,6521.87,6521.87,6521.87,0],["2022-10-19",6521.87,6521.87,6521.87,6521.87,0],["2022-10-20",6521.87,6521.87,6521.87,6521.87,10000],["2022-10-21",6521.87,6521.87,6521.87,6521.87,0],["2022-10-24",6521.87,6521.87,6521.87,6521.87,0],["2022-10-25",6521.87,6521.87,6521.87,6521.87,0],["2022-10-26",6521.87,6521.87,6521.87,6521.87,0],["2022-10-27",6521.87,6521.87,6521.87,6521.87,0],["2022-10-28",6521.87,6521.87,6521.87,6521.87,0],["2022-10-31",6521.87,6521.87,6521.87,6521.87,0],["2022-11-01",6521.87,6521.87,6521.87,6521.87,0],["2022-11-02",6521.87,6521.87,6521.87,6521.87,0],["2022-11-03",6521.87,6521.87,6521.87,6521.87,0],["2022-11-04",6521.87,6521.87,6521.87,6521.87,0],["2022-11-07",6521.87,6521.87,6521.87,6521.87,0],["2022-11-08",6521.87,6521.87,6521.87,6521.87,0],["2022-11-09",6521.87,6521.87,6521.87,6521.87,0],["2022-11-10",6521.87,6521.87,6521.87,6521.87,0],["2022-11-11",6521.87,6521.87,6521.87,6521.87,0],["2022-11-14",6521.87,6521.87,6521.87,6521.87,0],["2022-11-15",5590.17,5590.17,5590.17,5590.17,200],["2022-11-16",5590.17,5590.17,5590.17,5590.17,0],["2022-11-17",5590.17,5590.17,5590.17,5590.17,2000],["2022-11-18",5590.17,5590.17,5590.17,5590.17,0],["2022-11-21",5590.17,5590.17,5590.17,5590.17,0],["2022-11-22",5590.17,5776.51,5590.17,5776.51,3000],["2022-11-23",5683.34,5683.34,5683.34,5683.34,0],["2022-11-24",5683.34,5683.34,5683.34,5683.34,0],["2022-11-25",5683.34,5683.34,5683.34,5683.34,0],["2022-11-28",5776.51,5869.68,5776.51,5869.68,2500],["2022-11-29",5776.51,5776.51,5776.51,5776.51,0],["2022-11-30",5776.51,5776.51,5776.51,5776.51,0],["2022-12-01",5776.51,5776.51,5776.51,5776.51,0],["2022-12-02",5776.51,5776.51,5776.51,5776.51,1000],["2022-12-05",5776.51,5776.51,5776.51,5776.51,0],["2022-12-06",5776.51,5776.51,5776.51,5776.51,1000],["2022-12-07",5124.33,5403.84,4937.99,5403.84,3300],["2022-12-08",5124.33,5124.33,5124.33,5124.33,0],["2022-12-09",5124.33,5124.33,5124.33,5124.33,0],["2022-12-12",5124.33,5124.33,5124.33,5124.33,0],["2022-12-13",5124.33,5124.33,5124.33,5124.33,0],["2022-12-14",5124.33,5124.33,5124.33,5124.33,0],["2022-12-15",5124.33,5124.33,5124.33,5124.33,0],["2022-12-16",5124.33,5124.33,5124.33,5124.33,0],["2022-12-19",5503.91,5503.91,5503.91,5503.91,1200],["2022-12-20",5503.91,5503.91,5503.91,5503.91,0],["2022-12-21",5503.91,5503.91,5503.91,5503.91,0],["2022-12-22",5503.91,5503.91,5503.91,5503.91,0],["2022-12-23",5503.91,5503.91,5503.91,5503.91,0],["2022-12-26",5503.91,5503.91,5503.91,5503.91,0],["2022-12-27",5503.91,5503.91,5503.91,5503.91,0],["2022-12-28",5503.91,5503.91,5503.91,5503.91,0],["2022-12-29",5503.91,5503.91,5503.91,5503.91,0],["2022-12-30",5503.91,5503.91,5503.91,5503.91,0],["2023-01-03",5503.91,5503.91,5503.91,5503.91,0],["2023-01-04",5503.91,5503.91,5503.91,5503.91,300],["2023-01-05",5503.91,5503.91,5503.91,5503.91,0],["2023-01-06",5503.91,5503.91,5503.91,5503.91,0],["2023-01-09",5503.91,5503.91,5503.91,5503.91,0],["2023-01-10",5503.91,5503.91,5503.91,5503.91,0],["2023-01-11",5503.91,5503.91,5503.91,5503.91,0],["2023-01-12",5503.91,5503.91,5503.91,5503.91,0],["2023-01-13",5503.91,5503.91,5503.91,5503.91,0],["2023-01-16",5503.91,5503.91,5503.91,5503.91,0],["2023-01-17",5503.91,5503.91,5503.91,5503.91,0],["2023-01-18",5503.91,5503.91,5503.91,5503.91,0],["2023-01-19",5503.91,5503.91,5503.91,5503.91,0],["2023-01-27",5503.91,5503.91,5503.91,5503.91,2600],["2023-01-30",5503.91,5503.91,5503.91,5503.91,0],["2023-01-31",6263.07,6263.07,6263.07,6263.07,300],["2023-02-01",6263.07,6263.07,6263.07,6263.07,0],["2023-02-02",6263.07,6263.07,6263.07,6263.07,0],["2023-02-03",6263.07,6263.07,6263.07,6263.07,0],["2023-02-06",6263.07,6263.07,6263.07,6263.07,0],["2023-02-07",6263.07,6263.07,6263.07,6263.07,0],["2023-02-08",6263.07,6263.07,6263.07,6263.07,0],["2023-02-09",6263.07,6263.07,6263.07,6263.07,0],["2023-02-10",6263.07,6263.07,6263.07,6263.07,0],["2023-02-13",6263.07,6263.07,6263.07,6263.07,0],["2023-02-14",6263.07,6263.07,6263.07,6263.07,0],["2023-02-15",6263.07,6263.07,6263.07,6263.07,0],["2023-02-16",6263.07,6263.07,6263.07,6263.07,0],["2023-02-17",6263.07,6263.07,6263.07,6263.07,0],["2023-02-20",6263.07,6263.07,6263.07,6263.07,0],["2023-02-21",6263.07,6263.07,6263.07,6263.07,0],["2023-02-22",6263.07,6263.07,6263.07,6263.07,0],["2023-02-23",6263.07,6263.07,6263.07,6263.07,0],["2023-02-24",6263.07,6263.07,6263.07,6263.07,0],["2023-02-27",6263.07,6263.07,6263.07,6263.07,0],["2023-02-28",6263.07,6263.07,6263.07,6263.07,0],["2023-03-01",6263.07,6263.07,6263.07,6263.07,0],["2023-03-02",6263.07,6263.07,6263.07,6263.07,0],["2023-03-03",6263.07,6263.07,6263.07,6263.07,0],["2023-03-06",6263.07,6263.07,6263.07,6263.07,0],["2023-03-07",6263.07,6263.07,6263.07,6263.07,0],["2023-03-08",6263.07,6263.07,6263.07,6263.07,0],["2023-03-09",6263.07,6263.07,6263.07,6263.07,0],["2023-03-10",6263.07,6263.07,6263.07,6263.07,0],["2023-03-13",6263.07,6263.07,6263.07,6263.07,0],["2023-03-14",6263.07,6263.07,6263.07,6263.07,0],["2023-03-15",8066.07,8066.07,8066.07,8066.07,100],["2023-03-16",8066.07,8066.07,8066.07,8066.07,0],["2023-03-17",8066.07,9109.91,8066.07,8920.12,692500],["2023-03-20",9109.91,9109.91,9109.91,9109.91,0],["2023-03-21",9109.91,9109.91,9109.91,9109.91,0],["2023-03-22",9109.91,9109.91,9109.91,9109.91,0],["2023-03-23",9109.91,9109.91,9109.91,9109.91,0],["2023-03-24",8255.86,8255.86,8160.97,8160.97,500],["2023-03-27",8160.97,8160.97,8160.97,8160.97,0],["2023-03-28",8160.97,8160.97,8160.97,8160.97,0],["2023-03-29",8160.97,8160.97,8160.97,8160.97,0],["2023-03-30",8160.97,8160.97,8160.97,8160.97,0],["2023-03-31",8160.97,8160.97,8160.97,8160.97,0],["2023-04-03",8160.97,8160.97,8160.97,8160.97,0],["2023-04-04",8160.97,8160.97,8160.97,8160.97,0],["2023-04-05",8160.97,8160.97,8160.97,8160.97,0],["2023-04-06",7022.23,7022.23,7022.23,7022.23,100],["2023-04-07",7022.23,7022.23,7022.23,7022.23,0],["2023-04-10",5978.38,5978.38,5978.38,5978.38,100],["2023-04-11",5219.22,5219.22,5219.22,5219.22,500],["2023-04-12",5978.38,5978.38,5978.38,5978.38,600],["2023-04-13",5978.38,5978.38,5978.38,5978.38,0],["2023-04-14",6642.65,6642.65,6642.65,6642.65,100],["2023-04-17",6642.65,6642.65,6642.65,6642.65,0],["2023-04-18",6642.65,6642.65,6642.65,6642.65,0],["2023-04-19",6642.65,6642.65,6642.65,6642.65,0],["2023-04-20",6642.65,6642.65,6642.65,6642.65,0],["2023-04-21",6642.65,6642.65,6642.65,6642.65,0],["2023-04-24",6642.65,6642.65,6642.65,6642.65,0],["2023-04-25",6642.65,6642.65,6642.65,6642.65,1000],["2023-04-26",5693.7,5693.7,5693.7,5693.7,100],["2023-04-27",5693.7,5693.7,5693.7,5693.7,0],["2023-04-28",5693.7,5693.7,5693.7,5693.7,0],["2023-05-04",5693.7,5693.7,5693.7,5693.7,0],["2023-05-05",4839.64,4839.64,4839.64,4839.64,100],["2023-05-08",5503.91,5503.91,5503.91,5503.91,1000],["2023-05-09",5503.91,5503.91,5503.91,5503.91,0],["2023-05-10",4839.64,4839.64,4839.64,4839.64,100],["2023-05-11",5314.12,5314.12,5314.12,5314.12,1000],["2023-05-12",5503.91,5503.91,5503.91,5503.91,100],["2023-05-15",5503.91,5503.91,5503.91,5503.91,0],["2023-05-16",5503.91,5503.91,5503.91,5503.91,0],["2023-05-17",5503.91,5503.91,5503.91,5503.91,0],["2023-05-18",5503.91,5503.91,5503.91,5503.91,0],["2023-05-19",5503.91,5503.91,5503.91,5503.91,0],["2023-05-22",5219.22,5503.91,5219.22,5503.91,400],["2023-05-23",5314.12,5314.12,5314.12,5314.12,0],["2023-05-24",5314.12,5314.12,5219.22,5219.22,500],["2023-05-25",5314.12,5314.12,5314.12,5314.12,0],["2023-05-26",5314.12,5314.12,5314.12,5314.12,0],["2023-05-29",5314.12,5409.01,5314.12,5409.01,600],["2023-05-30",5409.01,5409.01,5409.01,5409.01,300],["2023-05-31",5503.91,5503.91,5503.91,5503.91,100],["2023-06-01",5598.8,5598.8,5598.8,5598.8,100],["2023-06-02",5693.7,5693.7,5693.7,5693.7,100],["2023-06-05",5598.8,5598.8,5503.91,5503.91,500],["2023-06-06",5598.8,5598.8,5598.8,5598.8,100],["2023-06-07",5598.8,5598.8,5598.8,5598.8,400],["2023-06-08",5598.8,5598.8,5598.8,5598.8,0],["2023-06-09",5598.8,5598.8,5598.8,5598.8,0],["2023-06-12",5598.8,5598.8,5598.8,5598.8,0],["2023-06-13",5598.8,5598.8,5598.8,5598.8,0],["2023-06-14",5598.8,5598.8,5598.8,5598.8,0],["2023-06-15",5598.8,5598.8,5598.8,5598.8,0],["2023-06-16",5598.8,5598.8,5598.8,5598.8,0],["2023-06-19",5598.8,5598.8,5598.8,5598.8,0],["2023-06-20",5598.8,5598.8,5598.8,5598.8,0],["2023-06-21",5598.8,5598.8,5598.8,5598.8,0],["2023-06-22",5598.8,5598.8,5598.8,5598.8,0],["2023-06-23",5598.8,5598.8,5598.8,5598.8,0],["2023-06-26",5598.8,5598.8,5598.8,5598.8,0],["2023-06-27",5598.8,5598.8,5598.8,5598.8,0],["2023-06-28",5598.8,5598.8,5598.8,5598.8,0],["2023-06-29",5598.8,5598.8,5598.8,5598.8,0],["2023-06-30",5598.8,5598.8,5598.8,5598.8,0],["2023-07-03",5598.8,5598.8,5598.8,5598.8,0],["2023-07-04",5598.8,5598.8,5598.8,5598.8,0],["2023-07-05",5598.8,5598.8,5598.8,5598.8,0],["2023-07-06",5598.8,5598.8,5598.8,5598.8,0],["2023-07-07",5598.8,5598.8,5598.8,5598.8,0],["2023-07-10",5598.8,5598.8,5598.8,5598.8,0],["2023-07-11",5314.12,5314.12,5314.12,5314.12,200],["2023-07-12",5314.12,5314.12,5314.12,5314.12,0],["2023-07-13",5314.12,5314.12,5314.12,5314.12,0],["2023-07-14",5314.12,5314.12,5314.12,5314.12,0],["2023-07-17",5503.91,5503.91,5503.91,5503.91,1400],["2023-07-18",5503.91,5503.91,5503.91,5503.91,0],["2023-07-19",5503.91,5503.91,5503.91,5503.91,0],["2023-07-20",5503.91,5503.91,5503.91,5503.91,0],["2023-07-21",5503.91,5503.91,5503.91,5503.91,0],["2023-07-24",5503.91,5503.91,5503.91,5503.91,0],["2023-07-25",5503.91,5503.91,5503.91,5503.91,0],["2023-07-26",5503.91,5503.91,5503.91,5503.91,0],["2023-07-27",5503.91,5503.91,5503.91,5503.91,0],["2023-07-28",5503.91,5503.91,5503.91,5503.91,0],["2023-07-31",5503.91,5503.91,5503.91,5503.91,0],["2023-08-01",5503.91,5598.8,5503.91,5503.91,3200],["2023-08-02",5503.91,5503.91,5503.91,5503.91,0],["2023-08-03",5503.91,5503.91,5503.91,5503.91,0],["2023-08-04",5503.91,5503.91,5503.91,5503.91,0],["2023-08-07",5503.91,5503.91,5503.91,5503.91,0],["2023-08-08",5503.91,5503.91,5503.91,5503.91,0],["2023-08-09",5503.91,5503.91,5503.91,5503.91,0],["2023-08-10",5503.91,5503.91,5503.91,5503.91,0],["2023-08-11",5503.91,5503.91,5503.91,5503.91,0],["2023-08-14",5503.91,5503.91,5503.91,5503.91,3800],["2023-08-15",5503.91,5503.91,5503.91,5503.91,0],["2023-08-16",5503.91,5503.91,5503.91,5503.91,0],["2023-08-17",5503.91,5503.91,5503.91,5503.91,0],["2023-08-18",5503.91,5503.91,5503.91,5503.91,0],["2023-08-21",5503.91,5503.91,5503.91,5503.91,0],["2023-08-22",5503.91,5503.91,5503.91,5503.91,0],["2023-08-23",5503.91,5503.91,5503.91,5503.91,0],["2023-08-24",5503.91,5503.91,5503.91,5503.91,0],["2023-08-25",5503.91,5503.91,5503.91,5503.91,0],["2023-08-28",5503.91,5503.91,5503.91,5503.91,0],["2023-08-29",5503.91,5503.91,5503.91,5503.91,0],["2023-08-30",5503.91,5793.59,5503.91,5793.59,13800],["2023-08-31",5697.03,5697.03,5697.03,5697.03,0],["2023-09-05",5793.59,5793.59,5793.59,5793.59,9000],["2023-09-06",5793.59,5793.59,5793.59,5793.59,4600],["2023-09-07",5793.59,5793.59,5793.59,5793.59,0],["2023-09-08",5793.59,5793.59,5793.59,5793.59,0],["2023-09-11",5793.59,5793.59,5793.59,5793.59,0],["2023-09-12",5793.59,5793.59,5793.59,5793.59,100],["2023-09-13",5793.59,5793.59,5793.59,5793.59,0],["2023-09-14",5793.59,5793.59,5793.59,5793.59,0],["2023-09-15",5793.59,5793.59,5793.59,5793.59,0],["2023-09-18",5793.59,5793.59,5793.59,5793.59,0],["2023-09-19",5793.59,5793.59,5793.59,5793.59,0],["2023-09-20",5793.59,5793.59,5793.59,5793.59,0],["2023-09-21",5793.59,5793.59,5793.59,5793.59,0],["2023-09-22",5793.59,5793.59,5793.59,5793.59,0],["2023-09-25",5793.59,5793.59,5793.59,5793.59,0],["2023-09-26",5793.59,5793.59,5793.59,5793.59,0],["2023-09-27",5793.59,5793.59,5793.59,5793.59,0],["2023-09-28",5793.59,5793.59,5793.59,5793.59,0],["2023-09-29",5793.59,6662.62,5793.59,6662.62,26100],["2023-10-02",6662.62,6662.62,6662.62,6662.62,0],["2023-10-03",6566.06,6566.06,6566.06,6566.06,200],["2023-10-04",6566.06,6566.06,6566.06,6566.06,0],["2023-10-05",6566.06,6566.06,6566.06,6566.06,0],["2023-10-06",6566.06,6566.06,6566.06,6566.06,0],["2023-10-09",6566.06,6566.06,6566.06,6566.06,0],["2023-10-10",6566.06,6566.06,6566.06,6566.06,0],["2023-10-11",6566.06,6566.06,6566.06,6566.06,0],["2023-10-12",6566.06,6566.06,6566.06,6566.06,0],["2023-10-13",6566.06,6566.06,6566.06,6566.06,0],["2023-10-16",6566.06,6566.06,6566.06,6566.06,0],["2023-10-17",5793.59,5793.59,5793.59,5793.59,100],["2023-10-18",5793.59,5793.59,5793.59,5793.59,0],["2023-10-19",5793.59,5793.59,5793.59,5793.59,0],["2023-10-20",5793.59,5793.59,5793.59,5793.59,0],["2023-10-23",5793.59,5793.59,5793.59,5793.59,0],["2023-10-24",5793.59,5793.59,5793.59,5793.59,0],["2023-10-25",5793.59,5793.59,5793.59,5793.59,0],["2023-10-26",5793.59,5793.59,5793.59,5793.59,0],["2023-10-27",5793.59,5793.59,5793.59,5793.59,0],["2023-10-30",5793.59,5793.59,5793.59,5793.59,0],["2023-10-31",5793.59,5793.59,5793.59,5793.59,0],["2023-11-01",5793.59,5793.59,5793.59,5793.59,0],["2023-11-02",5793.59,5793.59,5793.59,5793.59,0],["2023-11-03",5793.59,5793.59,5793.59,5793.59,0],["2023-11-06",5793.59,5793.59,5793.59,5793.59,0],["2023-11-07",5793.59,5793.59,5793.59,5793.59,0],["2023-11-08",5793.59,5793.59,5793.59,5793.59,0],["2023-11-09",5793.59,5793.59,5793.59,5793.59,0],["2023-11-10",5793.59,5793.59,5793.59,5793.59,200],["2023-11-13",5793.59,5793.59,5793.59,5793.59,0],["2023-11-14",5793.59,5793.59,5793.59,5793.59,0],["2023-11-15",5793.59,5793.59,5793.59,5793.59,0],["2023-11-16",5793.59,5793.59,5793.59,5793.59,0],["2023-11-17",5793.59,5793.59,5793.59,5793.59,0],["2023-11-20",5793.59,5793.59,5793.59,5793.59,0],["2023-11-21",5793.59,5793.59,5793.59,5793.59,0],["2023-11-22",5793.59,5793.59,5793.59,5793.59,0],["2023-11-23",5793.59,5793.59,5793.59,5793.59,0],["2023-11-24",5793.59,5793.59,5793.59,5793.59,0],["2023-11-27",5793.59,5793.59,5793.59,5793.59,0],["2023-11-28",5793.59,5793.59,5793.59,5793.59,0],["2023-11-29",5793.59,5793.59,5793.59,5793.59,0],["2023-11-30",5793.59,5793.59,5793.59,5793.59,0],["2023-12-01",5793.59,5793.59,5793.59,5793.59,0],["2023-12-04",5793.59,5793.59,5793.59,5793.59,0],["2023-12-05",5793.59,5793.59,5793.59,5793.59,0],["2023-12-06",5793.59,5793.59,5793.59,5793.59,0],["2023-12-07",5793.59,5793.59,5793.59,5793.59,1400],["2023-12-08",5793.59,5793.59,5793.59,5793.59,0],["2023-12-11",5793.59,5793.59,5793.59,5793.59,0],["2023-12-12",5793.59,5793.59,5793.59,5793.59,0],["2023-12-13",5793.59,5793.59,5793.59,5793.59,0],["2023-12-14",5793.59,5793.59,5793.59,5793.59,0],["2023-12-15",6179.83,6179.83,6179.83,6179.83,400],["2023-12-18",6179.83,6179.83,6179.83,6179.83,0],["2023-12-19",6179.83,6179.83,6179.83,6179.83,0],["2023-12-20",5310.79,5310.79,5310.79,5310.79,200],["2023-12-21",5310.79,5310.79,5310.79,5310.79,0],["2023-12-22",5310.79,5310.79,5310.79,5310.79,0],["2023-12-25",5310.79,5310.79,5310.79,5310.79,0],["2023-12-26",5310.79,5310.79,5310.79,5310.79,0],["2023-12-27",5407.35,5407.35,5407.35,5407.35,100],["2023-12-28",5407.35,5407.35,5407.35,5407.35,0],["2023-12-29",5407.35,5407.35,5407.35,5407.35,0],["2024-01-02",5407.35,5407.35,5407.35,5407.35,0],["2024-01-03",5407.35,5407.35,5407.35,5407.35,0],["2024-01-04",5407.35,5407.35,5407.35,5407.35,0],["2024-01-05",5407.35,5407.35,5407.35,5407.35,0],["2024-01-08",5407.35,5407.35,5407.35,5407.35,0],["2024-01-09",5407.35,5407.35,5407.35,5407.35,0],["2024-01-10",5407.35,5407.35,5407.35,5407.35,0],["2024-01-11",5407.35,5407.35,5407.35,5407.35,0],["2024-01-12",5407.35,5407.35,5407.35,5407.35,0],["2024-01-15",5407.35,5407.35,5407.35,5407.35,0],["2024-01-16",5407.35,5407.35,5407.35,5407.35,0],["2024-01-17",5310.79,5310.79,5310.79,5310.79,100],["2024-01-18",5310.79,5310.79,5310.79,5310.79,0],["2024-01-19",5310.79,5310.79,5310.79,5310.79,0],["2024-01-22",5310.79,5310.79,5310.79,5310.79,0],["2024-01-23",5310.79,5310.79,5310.79,5310.79,0],["2024-01-24",5310.79,5310.79,5310.79,5310.79,0],["2024-01-25",5310.79,5310.79,5310.79,5310.79,0],["2024-01-26",5310.79,5310.79,5310.79,5310.79,0],["2024-01-29",5407.35,5407.35,5407.35,5407.35,100],["2024-01-30",5407.35,5407.35,5407.35,5407.35,0],["2024-01-31",5407.35,5407.35,5407.35,5407.35,0],["2024-02-01",5407.35,5407.35,5407.35,5407.35,0],["2024-02-02",5407.35,5407.35,5407.35,5407.35,0],["2024-02-05",5503.91,5503.91,5503.91,5503.91,200],["2024-02-06",5503.91,5503.91,5503.91,5503.91,0],["2024-02-07",5503.91,5503.91,5503.91,5503.91,0],["2024-02-15",5503.91,5503.91,5503.91,5503.91,0],["2024-02-16",5503.91,5503.91,5503.91,5503.91,0],["2024-02-19",5503.91,5503.91,5503.91,5503.91,0],["2024-02-20",5793.59,5793.59,5793.59,5793.59,100],["2024-02-21",5793.59,5793.59,5793.59,5793.59,0],["2024-02-22",5793.59,5793.59,5793.59,5793.59,0],["2024-02-23",5793.59,5793.59,5793.59,5793.59,0],["2024-02-26",5793.59,5793.59,5793.59,5793.59,200],["2024-02-27",5793.59,5793.59,5793.59,5793.59,0],["2024-02-28",5793.59,5793.59,5793.59,5793.59,0],["2024-02-29",5793.59,5793.59,5793.59,5793.59,0],["2024-03-01",5793.59,5793.59,5793.59,5793.59,0],["2024-03-04",5793.59,5793.59,5793.59,5793.59,0],["2024-03-05",5793.59,5793.59,5793.59,5793.59,0],["2024-03-06",5793.59,5793.59,5793.59,5793.59,0],["2024-03-07",5793.59,5793.59,5793.59,5793.59,0],["2024-03-08",5793.59,5793.59,5793.59,5793.59,0],["2024-03-11",5793.59,5793.59,5793.59,5793.59,0],["2024-03-12",5793.59,5793.59,5793.59,5793.59,0],["2024-03-13",5793.59,5793.59,5793.59,5793.59,0],["2024-03-14",5793.59,5793.59,5793.59,5793.59,0],["2024-03-15",5793.59,5793.59,5793.59,5793.59,0],["2024-03-18",5793.59,5793.59,5793.59,5793.59,0],["2024-03-19",5793.59,5793.59,5793.59,5793.59,0],["2024-03-20",5793.59,5793.59,5793.59,5793.59,0],["2024-03-21",5793.59,5793.59,5793.59,5793.59,0],["2024-03-22",5793.59,5793.59,5793.59,5793.59,0],["2024-03-25",4924.55,4924.55,4924.55,4924.55,100],["2024-03-26",4924.55,4924.55,4924.55,4924.55,0],["2024-03-27",4924.55,4924.55,4924.55,4924.55,200],["2024-03-28",4924.55,4924.55,4924.55,4924.55,4500],["2024-03-29",4924.55,4924.55,4924.55,4924.55,0],["2024-04-01",4924.55,4924.55,4924.55,4924.55,0],["2024-04-02",4924.55,4924.55,4924.55,4924.55,0],["2024-04-03",5117.67,5117.67,5117.67,5117.67,1000],["2024-04-04",5793.59,5793.59,5697.03,5697.03,700],["2024-04-05",6469.5,6469.5,5793.59,6276.38,1000],["2024-04-08",6179.83,6179.83,6179.83,6179.83,200],["2024-04-09",5793.59,6083.27,5793.59,5986.71,300],["2024-04-10",6855.74,6855.74,6855.74,6855.74,100],["2024-04-11",6855.74,6855.74,6855.74,6855.74,0],["2024-04-12",6855.74,6855.74,6855.74,6855.74,0],["2024-04-15",6855.74,6855.74,6855.74,6855.74,0],["2024-04-16",6855.74,6855.74,6855.74,6855.74,0],["2024-04-17",6855.74,6855.74,6855.74,6855.74,0],["2024-04-19",6855.74,6855.74,6855.74,6855.74,0],["2024-04-22",6855.74,6855.74,6855.74,6855.74,0],["2024-04-23",6855.74,6855.74,6855.74,6855.74,0],["2024-04-24",5890.15,5890.15,5890.15,5890.15,100],["2024-04-25",5697.03,5697.03,5697.03,5697.03,1900],["2024-04-26",5697.03,5697.03,5697.03,5697.03,0],["2024-05-02",5697.03,5697.03,5697.03,5697.03,100],["2024-05-03",5697.03,5697.03,5697.03,5697.03,0],["2024-05-06",5600.47,5600.47,5600.47,5600.47,100],["2024-05-07",5600.47,5600.47,5600.47,5600.47,0],["2024-05-08",5600.47,5600.47,5600.47,5600.47,800],["2024-05-09",5600.47,5600.47,5600.47,5600.47,200],["2024-05-10",5600.47,5600.47,5600.47,5600.47,0],["2024-05-13",5503.91,5503.91,5503.91,5503.91,2300],["2024-05-14",5503.91,5503.91,5503.91,5503.91,0],["2024-05-15",5503.91,5503.91,5503.91,5503.91,0],["2024-05-16",5503.91,5503.91,5503.91,5503.91,100],["2024-05-17",5503.91,5503.91,5503.91,5503.91,0],["2024-05-20",5407.35,5407.35,5407.35,5407.35,200],["2024-05-21",5407.35,5407.35,5407.35,5407.35,0],["2024-05-22",5407.35,5407.35,5407.35,5407.35,500],["2024-05-23",5407.35,5407.35,5407.35,5407.35,6200],["2024-05-24",5407.35,5407.35,5407.35,5407.35,0],["2024-05-27",5407.35,5407.35,5407.35,5407.35,0],["2024-05-28",5407.35,5407.35,5407.35,5407.35,900],["2024-05-29",5407.35,5407.35,5407.35,5407.35,0],["2024-05-30",5407.35,5407.35,5407.35,5407.35,1500],["2024-05-31",5407.35,5407.35,5407.35,5407.35,0],["2024-06-03",5407.35,5407.35,5407.35,5407.35,0],["2024-06-04",5407.35,5407.35,5407.35,5407.35,0],["2024-06-05",5407.35,5407.35,5407.35,5407.35,1000],["2024-06-06",5407.35,5407.35,5407.35,5407.35,100],["2024-06-07",5407.35,5407.35,5407.35,5407.35,900],["2024-06-10",5407.35,5407.35,5407.35,5407.35,0],["2024-06-11",5407.35,5407.35,5407.35,5407.35,0],["2024-06-12",5407.35,5407.35,5407.35,5407.35,0],["2024-06-13",5407.35,5407.35,5407.35,5407.35,0],["2024-06-14",5407.35,5407.35,5407.35,5407.35,0],["2024-06-17",5407.35,5407.35,5407.35,5407.35,0],["2024-06-18",4731.43,4731.43,4731.43,4731.43,100],["2024-06-19",5421.43,5421.43,5421.43,5421.43,100],["2024-06-20",5421.43,5421.43,5421.43,5421.43,0],["2024-06-21",4632.86,4928.57,4632.86,4928.57,1200],["2024-06-24",4928.57,4928.57,4928.57,4928.57,200],["2024-06-25",4928.57,4928.57,4928.57,4928.57,0],["2024-06-26",4928.57,4928.57,4928.57,4928.57,0],["2024-06-27",4928.57,4928.57,4928.57,4928.57,0],["2024-06-28",4928.57,4928.57,4928.57,4928.57,0],["2024-07-01",4928.57,4928.57,4928.57,4928.57,0],["2024-07-02",4928.57,4928.57,4928.57,4928.57,0],["2024-07-03",4928.57,4928.57,4830.0,4830.0,600],["2024-07-04",4830.0,4830.0,4830.0,4830.0,0],["2024-07-05",4830.0,4830.0,4830.0,4830.0,0],["2024-07-08",4830.0,4830.0,4830.0,4830.0,0],["2024-07-09",4830.0,4830.0,4830.0,4830.0,0],["2024-07-10",4830.0,4830.0,4830.0,4830.0,0],["2024-07-11",4830.0,4830.0,4830.0,4830.0,0],["2024-07-12",4830.0,4830.0,4830.0,4830.0,0],["2024-07-15",4830.0,4830.0,4830.0,4830.0,0],["2024-07-16",5421.43,5421.43,5421.43,5421.43,2200],["2024-07-17",5421.43,5421.43,5421.43,5421.43,0],["2024-07-18",5421.43,5421.43,5421.43,5421.43,0],["2024-07-19",5421.43,5421.43,5421.43,5421.43,0],["2024-07-22",4632.86,4632.86,4632.86,4632.86,17300],["2024-07-23",4632.86,4632.86,4632.86,4632.86,0],["2024-07-24",4632.86,4632.86,4632.86,4632.86,0],["2024-07-25",4632.86,4632.86,4632.86,4632.86,0],["2024-07-26",4632.86,4632.86,4632.86,4632.86,0],["2024-07-29",4632.86,4632.86,4632.86,4632.86,0],["2024-07-30",4632.86,4632.86,4632.86,4632.86,0],["2024-07-31",4632.86,4632.86,4632.86,4632.86,0],["2024-08-01",4632.86,4632.86,4632.86,4632.86,0],["2024-08-02",4632.86,4632.86,4632.86,4632.86,0],["2024-08-05",4632.86,4632.86,4632.86,4632.86,0],["2024-08-06",4632.86,4632.86,4632.86,4632.86,0],["2024-08-07",4632.86,4632.86,4632.86,4632.86,0],["2024-08-08",4632.86,4632.86,4632.86,4632.86,800],["2024-08-09",4632.86,4632.86,4632.86,4632.86,0],["2024-08-12",4632.86,4632.86,4632.86,4632.86,0],["2024-08-13",4632.86,4632.86,4632.86,4632.86,0],["2024-08-14",4632.86,4632.86,4632.86,4632.86,0],["2024-08-15",4632.86,4632.86,4632.86,4632.86,300],["2024-08-16",4632.86,4632.86,4632.86,4632.86,0],["2024-08-19",4632.86,4632.86,4632.86,4632.86,0],["2024-08-20",4632.86,4632.86,4632.86,4632.86,0],["2024-08-21",4632.86,4632.86,4632.86,4632.86,0],["2024-08-22",4632.86,4632.86,4632.86,4632.86,0],["2024-08-23",4632.86,4632.86,4632.86,4632.86,0],["2024-08-26",4632.86,4632.86,4632.86,4632.86,0],["2024-08-27",4632.86,4632.86,4632.86,4632.86,0],["2024-08-28",4632.86,4632.86,4632.86,4632.86,0],["2024-08-29",4632.86,4632.86,4632.86,4632.86,0],["2024-08-30",4632.86,4632.86,4632.86,4632.86,0],["2024-09-04",4632.86,4632.86,4632.86,4632.86,0],["2024-09-05",4534.29,4731.43,4534.29,4731.43,300],["2024-09-06",4632.86,4632.86,4632.86,4632.86,0],["2024-09-09",4830.0,4830.0,4830.0,4830.0,100],["2024-09-10",4830.0,4830.0,4830.0,4830.0,0],["2024-09-11",4830.0,4830.0,4830.0,4830.0,0],["2024-09-12",4830.0,4830.0,4830.0,4830.0,0],["2024-09-13",4830.0,4830.0,4830.0,4830.0,0],["2024-09-16",4830.0,4830.0,4830.0,4830.0,0],["2024-09-17",5520.0,5520.0,5520.0,5520.0,7500],["2024-09-18",5520.0,5520.0,5520.0,5520.0,500],["2024-09-19",5520.0,5520.0,5520.0,5520.0,0],["2024-09-20",5520.0,5520.0,5520.0,5520.0,0],["2024-09-23",5618.57,5618.57,5618.57,5618.57,100],["2024-09-24",5618.57,5618.57,5618.57,5618.57,0],["2024-09-25",5618.57,5618.57,5618.57,5618.57,0],["2024-09-26",5618.57,5618.57,5618.57,5618.57,0],["2024-09-27",5618.57,5618.57,5618.57,5618.57,0],["2024-09-30",5618.57,5618.57,5618.57,5618.57,0],["2024-10-01",5618.57,5618.57,5618.57,5618.57,0],["2024-10-02",5717.14,5717.14,5717.14,5717.14,100],["2024-10-03",5717.14,5717.14,5717.14,5717.14,0],["2024-10-04",5717.14,5717.14,5717.14,5717.14,0],["2024-10-07",5717.14,5717.14,5717.14,5717.14,0],["2024-10-08",5717.14,5717.14,5717.14,5717.14,0],["2024-10-09",5717.14,5717.14,5717.14,5717.14,0],["2024-10-10",5717.14,5717.14,5717.14,5717.14,0],["2024-10-11",4928.57,5027.14,4928.57,5027.14,10000],["2024-10-14",5027.14,5027.14,5027.14,5027.14,0],["2024-10-15",5027.14,5027.14,5027.14,5027.14,0],["2024-10-16",5027.14,5027.14,5027.14,5027.14,0],["2024-10-17",5027.14,5027.14,5027.14,5027.14,0],["2024-10-18",5027.14,5027.14,5027.14,5027.14,0],["2024-10-21",5027.14,5027.14,5027.14,5027.14,0],["2024-10-22",5027.14,5027.14,5027.14,5027.14,0],["2024-10-23",5027.14,5027.14,5027.14,5027.14,0],["2024-10-24",5125.71,5125.71,5125.71,5125.71,500],["2024-10-25",5125.71,5125.71,5125.71,5125.71,0],["2024-10-28",5125.71,5125.71,5125.71,5125.71,0],["2024-10-29",5125.71,5125.71,5125.71,5125.71,0],["2024-10-30",5125.71,5125.71,5125.71,5125.71,0],["2024-10-31",5125.71,5125.71,5125.71,5125.71,0],["2024-11-01",5125.71,5125.71,5125.71,5125.71,100],["2024-11-04",5125.71,5125.71,5125.71,5125.71,0],["2024-11-05",5125.71,5125.71,5125.71,5125.71,200],["2024-11-06",5125.71,5125.71,5125.71,5125.71,0],["2024-11-07",5125.71,5125.71,5125.71,5125.71,200],["2024-11-08",5125.71,5125.71,5125.71,5125.71,0],["2024-11-11",5125.71,5125.71,5125.71,5125.71,0],["2024-11-12",5125.71,5125.71,5125.71,5125.71,0],["2024-11-13",5125.71,5125.71,5125.71,5125.71,0],["2024-11-14",5125.71,5125.71,5125.71,5125.71,0],["2024-11-15",5125.71,5125.71,5125.71,5125.71,0],["2024-11-18",5125.71,5125.71,5125.71,5125.71,0],["2024-11-19",5125.71,5125.71,5125.71,5125.71,0],["2024-11-20",5125.71,5125.71,5125.71,5125.71,0],["2024-11-21",5125.71,5125.71,5125.71,5125.71,3000],["2024-11-22",5125.71,5125.71,5125.71,5125.71,0],["2024-11-25",5125.71,5125.71,5125.71,5125.71,0],["2024-11-26",5815.71,5815.71,5815.71,5815.71,100],["2024-11-27",5815.71,5815.71,5815.71,5815.71,0],["2024-11-28",5815.71,5815.71,5815.71,5815.71,0],["2024-11-29",5815.71,5815.71,5815.71,5815.71,0],["2024-12-02",5815.71,5815.71,5815.71,5815.71,0],["2024-12-03",5815.71,5815.71,5815.71,5815.71,0],["2024-12-04",5815.71,5815.71,5815.71,5815.71,0],["2024-12-05",5815.71,5815.71,5815.71,5815.71,0],["2024-12-06",5815.71,5815.71,5815.71,5815.71,0],["2024-12-09",5815.71,5815.71,5815.71,5815.71,0],["2024-12-10",5815.71,5815.71,5815.71,5815.71,0],["2024-12-11",5815.71,5815.71,5815.71,5815.71,0],["2024-12-12",5815.71,5815.71,5815.71,5815.71,0],["2024-12-13",5815.71,5815.71,5815.71,5815.71,0],["2024-12-16",5815.71,5815.71,5815.71,5815.71,0],["2024-12-17",5815.71,5815.71,5815.71,5815.71,0],["2024-12-18",5815.71,5815.71,5815.71,5815.71,0],["2024-12-19",5815.71,5815.71,5815.71,5815.71,0],["2024-12-20",5717.14,5717.14,5717.14,5717.14,100],["2024-12-23",5717.14,5717.14,5717.14,5717.14,300],["2024-12-24",5717.14,5717.14,5717.14,5717.14,0],["2024-12-25",5717.14,5717.14,5717.14,5717.14,0],["2024-12-26",5717.14,5717.14,5717.14,5717.14,0],["2024-12-27",5717.14,5717.14,5717.14,5717.14,0],["2024-12-30",5717.14,5717.14,5717.14,5717.14,0],["2024-12-31",5421.43,5421.43,5421.43,5421.43,2100],["2025-01-02",5421.43,5421.43,5421.43,5421.43,0],["2025-01-03",5421.43,5421.43,5421.43,5421.43,0],["2025-01-06",5421.43,5421.43,5421.43,5421.43,0],["2025-01-07",5421.43,5421.43,5421.43,5421.43,0],["2025-01-08",5421.43,5421.43,5421.43,5421.43,0],["2025-01-09",5421.43,5421.43,5421.43,5421.43,0],["2025-01-10",5421.43,5421.43,5421.43,5421.43,0],["2025-01-13",5421.43,5421.43,5421.43,5421.43,0],["2025-01-14",5421.43,5421.43,5421.43,5421.43,0],["2025-01-15",5421.43,5421.43,5421.43,5421.43,0],["2025-01-16",5421.43,5421.43,5421.43,5421.43,0],["2025-01-17",5421.43,5421.43,5421.43,5421.43,0],["2025-01-20",5421.43,5421.43,5421.43,5421.43,3000],["2025-01-21",5224.29,5224.29,5224.29,5224.29,2000],["2025-01-22",5224.29,5224.29,5224.29,5224.29,3000],["2025-01-23",5224.29,5224.29,5224.29,5224.29,0],["2025-01-24",5224.29,5224.29,5224.29,5224.29,9000],["2025-02-03",5224.29,5224.29,5224.29,5224.29,0],["2025-02-04",5224.29,5224.29,5224.29,5224.29,0],["2025-02-05",5224.29,5224.29,5224.29,5224.29,0],["2025-02-06",5224.29,5224.29,5224.29,5224.29,0],["2025-02-07",5224.29,5224.29,5224.29,5224.29,0],["2025-02-10",5224.29,5224.29,5224.29,5224.29,0],["2025-02-11",5224.29,5224.29,5224.29,5224.29,100],["2025-02-12",5421.43,5421.43,5421.43,5421.43,100],["2025-02-13",5421.43,5421.43,5421.43,5421.43,0],["2025-02-14",5421.43,5421.43,5421.43,5421.43,0],["2025-02-17",5421.43,5421.43,5421.43,5421.43,500],["2025-02-18",5520.0,5520.0,5520.0,5520.0,500],["2025-02-19",5520.0,5520.0,5520.0,5520.0,0],["2025-02-20",5520.0,5520.0,5520.0,5520.0,0],["2025-02-21",5520.0,5520.0,5520.0,5520.0,0],["2025-02-24",5520.0,5520.0,5520.0,5520.0,0],["2025-02-25",5520.0,5520.0,5520.0,5520.0,0],["2025-02-26",5520.0,5520.0,5520.0,5520.0,0],["2025-02-27",5520.0,5520.0,5520.0,5520.0,0],["2025-02-28",5520.0,5520.0,5520.0,5520.0,0],["2025-03-03",5520.0,5520.0,5520.0,5520.0,0],["2025-03-04",5520.0,5520.0,5520.0,5520.0,0],["2025-03-05",5520.0,5520.0,5520.0,5520.0,0],["2025-03-06",5520.0,5520.0,5520.0,5520.0,0],["2025-03-07",5520.0,5520.0,5520.0,5520.0,0],["2025-03-10",5520.0,5520.0,5520.0,5520.0,0],["2025-03-11",5520.0,5520.0,5520.0,5520.0,0],["2025-03-12",5520.0,5520.0,5520.0,5520.0,0],["2025-03-13",5520.0,5520.0,5520.0,5520.0,0],["2025-03-14",4731.43,4731.43,4731.43,4731.43,700000],["2025-03-17",4731.43,4731.43,4731.43,4731.43,0],["2025-03-18",4731.43,4731.43,4731.43,4731.43,0],["2025-03-19",4731.43,4731.43,4731.43,4731.43,0],["2025-03-20",4731.43,4731.43,4731.43,4731.43,0],["2025-03-21",4731.43,4731.43,4731.43,4731.43,0],["2025-03-24",4731.43,4731.43,4731.43,4731.43,0],["2025-03-25",4731.43,4731.43,4731.43,4731.43,0],["2025-03-26",4731.43,4731.43,4731.43,4731.43,100],["2025-03-27",4041.43,4041.43,4041.43,4041.43,48400],["2025-03-28",4041.43,4041.43,4041.43,4041.43,0],["2025-03-31",3450.0,3450.0,3450.0,3450.0,100],["2025-04-01",3942.86,3942.86,3942.86,3942.86,100],["2025-04-02",4534.29,4534.29,4534.29,4534.29,100],["2025-04-03",5125.71,5125.71,5125.71,5125.71,2800],["2025-04-04",5618.57,5618.57,4435.71,4435.71,600],["2025-04-08",4238.57,4337.14,4238.57,4337.14,3600],["2025-04-09",4337.14,4337.14,4337.14,4337.14,0],["2025-04-10",4337.14,4337.14,4337.14,4337.14,0],["2025-04-11",4337.14,4337.14,3745.71,3745.71,300],["2025-04-14",3942.86,3942.86,3942.86,3942.86,0],["2025-04-15",3942.86,3942.86,3942.86,3942.86,0],["2025-04-16",3942.86,3942.86,3942.86,3942.86,0],["2025-04-17",3942.86,3942.86,3942.86,3942.86,0],["2025-04-18",3942.86,3942.86,3942.86,3942.86,100],["2025-04-21",3942.86,3942.86,3942.86,3942.86,0],["2025-04-22",3942.86,3942.86,3942.86,3942.86,0],["2025-04-23",3942.86,3942.86,3942.86,3942.86,0],["2025-04-24",3942.86,3942.86,3942.86,3942.86,0],["2025-04-25",3942.86,3942.86,3942.86,3942.86,0],["2025-04-28",3942.86,3942.86,3942.86,3942.86,0],["2025-04-29",3942.86,3942.86,3942.86,3942.86,0],["2025-05-05",3942.86,3942.86,3942.86,3942.86,0],["2025-05-06",3942.86,3942.86,3942.86,3942.86,0],["2025-05-07",3942.86,3942.86,3942.86,3942.86,0],["2025-05-08",3942.86,3942.86,3942.86,3942.86,0],["2025-05-09",3942.86,3942.86,3942.86,3942.86,79000],["2025-05-12",3942.86,3942.86,3942.86,3942.86,0],["2025-05-13",3942.86,3942.86,3942.86,3942.86,0],["2025-05-14",3942.86,3942.86,3942.86,3942.86,0],["2025-05-15",3942.86,3942.86,3942.86,3942.86,0],["2025-05-16",3942.86,3942.86,3942.86,3942.86,0],["2025-05-19",3942.86,3942.86,3942.86,3942.86,0],["2025-05-20",3942.86,3942.86,3942.86,3942.86,0],["2025-05-21",3942.86,3942.86,3942.86,3942.86,0],["2025-05-22",3942.86,3942.86,3942.86,3942.86,0],["2025-05-23",3942.86,3942.86,3942.86,3942.86,0],["2025-05-26",3942.86,3942.86,3942.86,3942.86,0],["2025-05-27",3942.86,3942.86,3942.86,3942.86,0],["2025-05-28",3942.86,3942.86,3942.86,3942.86,0],["2025-05-29",3942.86,3942.86,3942.86,3942.86,0],["2025-05-30",3942.86,3942.86,3942.86,3942.86,0],["2025-06-02",3942.86,3942.86,3942.86,3942.86,0],["2025-06-03",3942.86,3942.86,3942.86,3942.86,0],["2025-06-04",3942.86,3942.86,3942.86,3942.86,0],["2025-06-05",3942.86,3942.86,3942.86,3942.86,0],["2025-06-06",3942.86,3942.86,3942.86,3942.86,0],["2025-06-09",3942.86,3942.86,3942.86,3942.86,0],["2025-06-10",3942.86,3942.86,3942.86,3942.86,0],["2025-06-11",3942.86,3942.86,3942.86,3942.86,0],["2025-06-12",3942.86,3942.86,3942.86,3942.86,0],["2025-06-13",3942.86,3942.86,3942.86,3942.86,0],["2025-06-16",3942.86,3942.86,3942.86,3942.86,0],["2025-06-17",3942.86,3942.86,3942.86,3942.86,0],["2025-06-18",3942.86,3942.86,3942.86,3942.86,0],["2025-06-19",5520.0,5520.0,5520.0,5520.0,4200],["2025-06-20",5520.0,5520.0,5520.0,5520.0,0],["2025-06-23",5520.0,5520.0,5520.0,5520.0,0],["2025-06-24",5520.0,5520.0,5520.0,5520.0,100],["2025-06-25",5520.0,5520.0,5520.0,5520.0,400],["2025-06-26",5520.0,5520.0,5520.0,5520.0,0],["2025-06-27",5520.0,5520.0,5520.0,5520.0,0],["2025-06-30",5520.0,5520.0,5520.0,5520.0,0],["2025-07-01",5520.0,5520.0,5520.0,5520.0,0],["2025-07-02",5520.0,5520.0,5520.0,5520.0,0],["2025-07-03",5520.0,5520.0,5520.0,5520.0,0],["2025-07-04",5520.0,5520.0,5520.0,5520.0,400],["2025-07-07",5520.0,5520.0,5520.0,5520.0,0],["2025-07-08",5421.43,5520.0,5421.43,5520.0,2400],["2025-07-09",5421.43,5421.43,5421.43,5421.43,0],["2025-07-10",5421.43,5914.29,5421.43,5914.29,200],["2025-07-11",5717.14,5717.14,5717.14,5717.14,0],["2025-07-14",5717.14,5717.14,5717.14,5717.14,0],["2025-07-15",6407.14,6407.14,6407.14,6407.14,13000],["2025-07-16",6407.14,6407.14,6407.14,6407.14,0],["2025-07-17",6407.14,6407.14,6407.14,6407.14,0],["2025-07-18",6407.14,6407.14,6407.14,6407.14,0],["2025-07-21",6407.14,6407.14,6407.14,6407.14,0],["2025-07-22",6407.14,6407.14,6407.14,6407.14,0],["2025-07-23",6407.14,6407.14,6407.14,6407.14,0],["2025-07-24",6407.14,6407.14,6407.14,6407.14,0],["2025-07-25",6407.14,6407.14,6407.14,6407.14,0],["2025-07-28",6407.14,6407.14,6407.14,6407.14,0],["2025-07-29",5520.0,5520.0,5520.0,5520.0,2100],["2025-07-30",5520.0,5520.0,5520.0,5520.0,0],["2025-07-31",5520.0,5520.0,5520.0,5520.0,2000],["2025-08-01",4731.43,5914.29,4731.43,5914.29,400],["2025-08-04",5618.57,5618.57,5618.57,5618.57,0],["2025-08-05",5618.57,5618.57,5618.57,5618.57,0],["2025-08-06",5618.57,5618.57,5618.57,5618.57,0],["2025-08-07",5618.57,5618.57,5618.57,5618.57,0],["2025-08-08",5224.29,5224.29,5224.29,5224.29,4900],["2025-08-11",5224.29,5224.29,5224.29,5224.29,0],["2025-08-12",5224.29,5224.29,5224.29,5224.29,3700],["2025-08-13",5224.29,5224.29,5224.29,5224.29,0],["2025-08-14",5224.29,5224.29,5224.29,5224.29,0],["2025-08-15",4534.29,4534.29,4534.29,4534.29,100],["2025-08-18",4534.29,4534.29,4534.29,4534.29,0],["2025-08-19",4534.29,4534.29,4534.29,4534.29,134100],["2025-08-20",4534.29,4534.29,4534.29,4534.29,1200],["2025-08-21",4534.29,4534.29,4534.29,4534.29,0],["2025-08-22",4534.29,4534.29,4534.29,4534.29,0],["2025-08-25",4534.29,4534.29,4534.29,4534.29,4100],["2025-08-26",4534.29,4534.29,4534.29,4534.29,0],["2025-08-27",4534.29,4534.29,4534.29,4534.29,0],["2025-08-28",4534.29,4534.29,4534.29,4534.29,0],["2025-08-29",4534.29,4534.29,4534.29,4534.29,0],["2025-09-03",4534.29,4534.29,4534.29,4534.29,0],["2025-09-04",4534.29,4534.29,4534.29,4534.29,0],["2025-09-05",4534.29,4534.29,4534.29,4534.29,1000],["2025-09-08",4534.29,4534.29,4534.29,4534.29,0],["2025-09-09",4534.29,4534.29,4534.29,4534.29,0],["2025-09-10",4534.29,4534.29,4534.29,4534.29,0],["2025-09-11",4534.29,4534.29,4534.29,4534.29,0],["2025-09-12",4534.29,4534.29,4534.29,4534.29,0],["2025-09-15",4534.29,4534.29,4534.29,4534.29,0],["2025-09-16",4534.29,4534.29,4534.29,4534.29,0],["2025-09-17",4534.29,4534.29,4534.29,4534.29,0],["2025-09-18",4534.29,4534.29,4534.29,4534.29,0],["2025-09-19",4534.29,4534.29,4534.29,4534.29,0],["2025-09-22",4534.29,4534.29,4534.29,4534.29,0],["2025-09-23",4534.29,4534.29,4534.29,4534.29,0],["2025-09-24",4632.86,4632.86,4534.29,4534.29,600],["2025-09-25",5125.71,5125.71,5125.71,5125.71,1000],["2025-09-26",5815.71,5815.71,5815.71,5815.71,100],["2025-09-29",5815.71,6210.0,5815.71,6210.0,1900],["2025-09-30",6407.14,6407.14,6407.14,6407.14,100],["2025-10-01",6407.14,6407.14,6407.14,6407.14,0],["2025-10-02",6407.14,6407.14,6407.14,6407.14,0],["2025-10-03",6407.14,6407.14,6407.14,6407.14,0],["2025-10-06",6407.14,6407.14,6407.14,6407.14,0],["2025-10-07",6308.57,6407.14,6308.57,6407.14,2300],["2025-10-08",6407.14,6407.14,6407.14,6407.14,0],["2025-10-09",6407.14,6407.14,6407.14,6407.14,0],["2025-10-10",6308.57,6308.57,6308.57,6308.57,400],["2025-10-13",7195.71,7195.71,7195.71,7195.71,100],["2025-10-14",7195.71,7195.71,7195.71,7195.71,0],["2025-10-15",6702.86,6702.86,6702.86,6702.86,1000],["2025-10-16",6702.86,6702.86,6702.86,6702.86,0],["2025-10-17",6702.86,6702.86,6702.86,6702.86,0],["2025-10-20",6702.86,6702.86,6702.86,6702.86,0],["2025-10-21",6702.86,6702.86,6702.86,6702.86,0],["2025-10-22",5914.29,5914.29,5914.29,5914.29,1000],["2025-10-23",5815.71,5815.71,5815.71,5815.71,100],["2025-10-24",5815.71,5815.71,5815.71,5815.71,0],["2025-10-27",5815.71,5815.71,5815.71,5815.71,0],["2025-10-28",5815.71,5815.71,5815.71,5815.71,0],["2025-10-29",5815.71,5815.71,5815.71,5815.71,0],["2025-10-30",5815.71,5815.71,5815.71,5815.71,0],["2025-10-31",6505.71,6505.71,6505.71,6505.71,100],["2025-11-03",6505.71,6505.71,6505.71,6505.71,0],["2025-11-04",6900.0,6900.0,6801.43,6801.43,600],["2025-11-05",6702.86,6702.86,6505.71,6505.71,6200],["2025-11-06",6604.29,6604.29,6604.29,6604.29,0],["2025-11-07",6604.29,6604.29,6604.29,6604.29,0],["2025-11-10",5717.14,5717.14,5618.57,5618.57,1100],["2025-11-11",5618.57,5618.57,5618.57,5618.57,0],["2025-11-12",5618.57,5618.57,5618.57,5618.57,0],["2025-11-13",6308.57,6308.57,5914.29,5914.29,1300],["2025-11-14",6604.29,6604.29,6604.29,6604.29,100],["2025-11-17",6407.14,6998.57,6407.14,6998.57,4100],["2025-11-18",6998.57,7787.14,6900.0,6998.57,16200],["2025-11-19",8280.0,8280.0,7885.71,7885.71,1300],["2025-11-20",6900.0,6900.0,6900.0,6900.0,12100],["2025-11-21",6900.0,6900.0,6900.0,6900.0,1700],["2025-11-24",6900.0,6900.0,6900.0,6900.0,1500],["2025-11-25",6801.43,6801.43,6801.43,6801.43,500],["2025-11-26",7590.0,7590.0,7590.0,7590.0,100],["2025-11-27",7688.57,7688.57,6801.43,7097.14,10100],["2025-11-28",7097.14,7392.86,7097.14,7392.86,500],["2025-12-01",7097.14,7097.14,7097.14,7097.14,1800],["2025-12-02",7097.14,7097.14,7097.14,7097.14,0],["2025-12-03",6900.0,7195.71,6801.43,7195.71,16600],["2025-12-04",6998.57,7984.29,6998.57,7984.29,22900],["2025-12-05",9167.14,9167.14,9068.57,9167.14,105400],["2025-12-08",10448.57,10448.57,10350.0,10350.0,280600],["2025-12-09",10152.86,11828.57,9167.14,9857.14,44300],["2025-12-10",9857.14,10448.57,9364.29,9857.14,70700],["2025-12-11",10152.86,10842.86,9857.14,9857.14,56200],["2025-12-12",9561.43,10054.29,9462.86,9462.86,52200],["2025-12-15",9561.43,9758.57,9167.14,9660.0,38800],["2025-12-16",9660.0,10152.86,9561.43,10054.29,13200],["2025-12-17",9561.43,10054.29,9561.43,9857.14,10700],["2025-12-18",10054.29,11138.57,10054.29,11138.57,61200],["2025-12-19",11138.57,12518.57,10152.86,10941.43,16700],["2025-12-22",10941.43,11040.0,10152.86,10152.86,23100],["2025-12-23",9462.86,9462.86,8970.0,8970.0,172900],["2025-12-24",8871.43,9364.29,8871.43,9167.14,2400],["2025-12-25",8871.43,8871.43,7688.57,7688.57,80100],["2025-12-26",6998.57,7590.0,6998.57,7590.0,7600],["2025-12-29",7294.29,7294.29,6998.57,7097.14,12400],["2025-12-30",6998.57,7984.29,6900.0,7392.86,2800],["2025-12-31",7392.86,7984.29,7392.86,7885.71,2100],["2026-01-05",7885.71,7885.71,7491.43,7491.43,3100],["2026-01-06",7195.71,7195.71,6998.57,7195.71,14600],["2026-01-07",7195.71,7294.29,7195.71,7294.29,1500],["2026-01-08",7294.29,7294.29,7195.71,7195.71,1800],["2026-01-09",7097.14,7097.14,6998.57,6998.57,200],["2026-01-12",7097.14,7097.14,6900.0,7097.14,15800],["2026-01-13",6900.0,7097.14,6702.86,7097.14,85980],["2026-01-14",6998.57,6998.57,6702.86,6702.86,86765],["2026-01-15",6900.0,6900.0,6900.0,6900.0,500],["2026-01-16",7195.71,7195.71,7195.71,7195.71,100],["2026-01-19",7195.71,7195.71,6702.86,6702.86,5500],["2026-01-20",7097.14,7195.71,7097.14,7195.71,14600],["2026-01-21",7195.71,7195.71,7195.71,7195.71,1000],["2026-01-22",6702.86,6998.57,6407.14,6998.57,10500],["2026-01-23",6801.43,6801.43,6801.43,6801.43,0],["2026-01-26",6801.43,6801.43,6801.43,6801.43,0],["2026-01-27",6801.43,6801.43,5815.71,5815.71,5000],["2026-01-28",5815.71,5914.29,5125.71,5125.71,9400],["2026-01-29",5322.86,5421.43,4928.57,5421.43,3400],["2026-01-30",5125.71,5421.43,5027.14,5421.43,2400],["2026-02-02",5421.43,5717.14,5421.43,5717.14,5600],["2026-02-03",5618.57,5618.57,5618.57,5618.57,0],["2026-02-04",5618.57,5618.57,5618.57,5618.57,0],["2026-02-05",5618.57,5618.57,5618.57,5618.57,0],["2026-02-06",5618.57,5815.71,5618.57,5815.71,700],["2026-02-09",5717.14,5717.14,5717.14,5717.14,100],["2026-02-10",5421.43,5421.43,5421.43,5421.43,100],["2026-02-11",6210.0,6210.0,6210.0,6210.0,100],["2026-02-12",6308.57,6308.57,6308.57,6308.57,100],["2026-02-13",6308.57,6308.57,6308.57,6308.57,100],["2026-02-23",6308.57,6308.57,6308.57,6308.57,0],["2026-02-24",7195.71,7195.71,7195.71,7195.71,100],["2026-02-25",8181.43,8181.43,8082.86,8082.86,500],["2026-02-26",7885.71,7885.71,6998.57,6998.57,1200],["2026-02-27",6308.57,6308.57,6210.0,6210.0,300],["2026-03-02",5914.29,6210.0,5815.71,6210.0,400],["2026-03-03",5717.14,6900.0,5717.14,6900.0,200],["2026-03-04",7195.71,7195.71,7195.71,7195.71,900],["2026-03-05",7195.71,7195.71,7195.71,7195.71,0],["2026-03-06",7885.71,7885.71,7885.71,7885.71,100],["2026-03-09",7885.71,7885.71,7885.71,7885.71,0],["2026-03-10",7885.71,7885.71,7885.71,7885.71,0],["2026-03-11",7885.71,7885.71,7885.71,7885.71,0],["2026-03-12",7885.71,7885.71,7885.71,7885.71,0],["2026-03-13",7885.71,7885.71,7885.71,7885.71,0],["2026-03-16",7787.14,7787.14,6702.86,6702.86,3800],["2026-03-17",6801.43,6801.43,6801.43,6801.43,0],["2026-03-18",6801.43,6801.43,6801.43,6801.43,0],["2026-03-19",6801.43,6801.43,6801.43,6801.43,200],["2026-03-20",6801.43,6801.43,6801.43,6801.43,1900],["2026-03-23",7392.86,7392.86,6801.43,6801.43,3100],["2026-03-24",6801.43,6801.43,5815.71,5815.71,1300],["2026-03-25",6702.86,6702.86,6702.86,6702.86,100],["2026-03-26",7294.29,7294.29,7294.29,7294.29,200],["2026-03-27",7294.29,7294.29,7294.29,7294.29,0],["2026-03-30",7294.29,7294.29,7294.29,7294.29,0],["2026-03-31",7294.29,7294.29,7294.29,7294.29,0],["2026-04-01",7885.71,7984.29,7885.71,7984.29,300],["2026-04-02",7787.14,7787.14,7787.14,7787.14,100],["2026-04-03",8181.43,8181.43,8181.43,8181.43,100],["2026-04-06",8181.43,8181.43,8181.43,8181.43,0],["2026-04-07",8378.57,8378.57,6998.57,6998.57,200],["2026-04-08",7688.57,7688.57,7688.57,7688.57,0],["2026-04-09",6900.0,6900.0,6900.0,6900.0,1000],["2026-04-10",7590.0,7590.0,6900.0,7294.29,2100],["2026-04-13",7294.29,7294.29,7294.29,7294.29,0],["2026-04-14",7294.29,7294.29,7294.29,7294.29,0],["2026-04-15",7294.29,7294.29,7294.29,7294.29,0],["2026-04-16",7294.29,7294.29,7294.29,7294.29,9100],["2026-04-17",7294.29,7294.29,7294.29,7294.29,0],["2026-04-20",7294.29,7294.29,7294.29,7294.29,0],["2026-04-21",7294.29,7294.29,7294.29,7294.29,0],["2026-04-22",7294.29,7294.29,7294.29,7294.29,0],["2026-04-23",7294.29,7294.29,7294.29,7294.29,0],["2026-04-24",7294.29,7294.29,7294.29,7294.29,0],["2026-04-28",7294.29,7294.29,7294.29,7294.29,0],["2026-04-29",7294.29,7294.29,7294.29,7294.29,0],["2026-05-04",7294.29,7294.29,7294.29,7294.29,0],["2026-05-05",7294.29,7294.29,7294.29,7294.29,0],["2026-05-06",7294.29,7294.29,7294.29,7294.29,0],["2026-05-07",7294.29,7294.29,7294.29,7294.29,0],["2026-05-08",7294.29,7294.29,7294.29,7294.29,0],["2026-05-11",7294.29,7294.29,7294.29,7294.29,0],["2026-05-12",6900.0,6900.0,6210.0,6210.0,900],["2026-05-13",6604.29,6604.29,6604.29,6604.29,500],["2026-05-14",6604.29,6604.29,6604.29,6604.29,300],["2026-05-15",6604.29,6604.29,6604.29,6604.29,400],["2026-05-18",6604.29,6604.29,6604.29,6604.29,0],["2026-05-19",6604.29,6604.29,6604.29,6604.29,800],["2026-05-20",6604.29,6604.29,6604.29,6604.29,400],["2026-05-21",7590.0,7590.0,7590.0,7590.0,100],["2026-05-22",6702.86,6702.86,6505.71,6505.71,5000],["2026-05-25",6604.29,6604.29,6604.29,6604.29,0],["2026-05-26",6604.29,7590.0,6604.29,7590.0,200],["2026-05-27",7097.14,7097.14,7097.14,7097.14,0],["2026-05-28",7392.86,7392.86,7097.14,7097.14,300],["2026-05-29",6900.0,6900.0,6900.0,6900.0,700],["2026-06-01",6998.57,6998.57,6998.57,6998.57,100],["2026-06-02",6998.57,6998.57,6998.57,6998.57,0],["2026-06-03",6998.57,6998.57,6998.57,6998.57,0],["2026-06-04",6111.43,6111.43,6111.43,6111.43,100],["2026-06-05",6111.43,6111.43,6111.43,6111.43,0],["2026-06-08",5717.14,6702.86,5717.14,6702.86,300],["2026-06-09",6407.14,6407.14,6407.14,6407.14,0],["2026-06-10",6407.14,6407.14,6407.14,6407.14,0],["2026-06-11",6407.14,6801.43,5618.57,6801.43,700],["2026-06-12",7195.71,7195.71,7195.71,7195.71,100],["2026-06-15",7195.71,7195.71,7195.71,7195.71,0],["2026-06-16",6702.86,6702.86,6702.86,6702.86,500],["2026-06-17",6702.86,6702.86,6702.86,6702.86,0],["2026-06-18",6702.86,6702.86,6702.86,6702.86,0],["2026-06-19",6702.86,6702.86,6702.86,6702.86,0],["2026-06-22",6702.86,6702.86,6702.86,6702.86,0],["2026-06-23",6702.86,6702.86,6702.86,6702.86,0],["2026-06-24",6702.86,6702.86,6702.86,6702.86,0],["2026-06-25",6702.86,6702.86,6702.86,6702.86,0],["2026-06-26",6702.86,6702.86,6702.86,6702.86,0],["2026-06-29",6407.14,6407.14,6407.14,6407.14,500],["2026-06-30",6407.14,6407.14,6407.14,6407.14,0],["2026-07-01",6407.14,6407.14,6407.14,6407.14,0],["2026-07-02",6210.0,6210.0,6210.0,6210.0,100],["2026-07-03",6407.14,6407.14,6407.14,6407.14,100],["2026-07-06",6407.14,6407.14,6407.14,6407.14,0],["2026-07-07",6407.14,6407.14,6407.14,6407.14,0],["2026-07-08",6407.14,6407.14,6407.14,6407.14,0],["2026-07-09",6407.14,6407.14,6407.14,6407.14,0],["2026-07-10",6407.14,6407.14,6407.14,6407.14,100],["2026-07-13",5914.29,5914.29,5914.29,5914.29,300],["2026-07-14",5914.29,5914.29,5914.29,5914.29,0],["2026-07-15",5914.29,5914.29,5914.29,5914.29,0],["2026-07-16",5914.29,5914.29,5914.29,5914.29,0],["2026-07-17",5914.29,5914.29,5914.29,5914.29,300],["2026-07-20",5914.29,5914.29,5914.29,5914.29,1000],["2026-07-21",5914.29,5914.29,5914.29,5914.29,0],["2026-07-22",6801.43,6801.43,6801.43,6801.43,200],["2026-07-23",6900.0,6900.0,6900.0,6900.0,5100],["2026-07-24",6900.0,6900.0,6900.0,6900.0,0],["2026-07-27",6900.0,6900.0,6900.0,6900.0,0],["2026-07-28",6900.0,6900.0,6900.0,6900.0,0],["2026-07-29",6900.0,6900.0,6900.0,6900.0,0],["2026-07-30",6900.0,6900.0,6900.0,6900.0,100],["2026-07-31",7100.0,7100.0,7100.0,7100.0,100],["2026-08-03",7100.0,7100.0,7100.0,7100.0,0],["2026-08-04",8100.0,8100.0,6100.0,6100.0,1100],["2026-08-05",7100.0,7100.0,7100.0,7100.0,100],["2026-08-06",8000.0,8000.0,8000.0,8000.0,100],["2026-08-07",7500.0,7500.0,7500.0,7500.0,200],["2026-08-10",7500.0,7600.0,7500.0,7600.0,200],["2026-08-11",7600.0,7600.0,7600.0,7600.0,0],["2026-08-12",7500.0,7500.0,7500.0,7500.0,100],["2026-08-13",7200.0,7500.0,7200.0,7500.0,700],["2026-08-14",7300.0,7300.0,7300.0,7300.0,0],["2026-08-17",7300.0,7300.0,7300.0,7300.0,0],["2026-08-18",7300.0,7300.0,7300.0,7300.0,0],["2026-08-19",6300.0,6300.0,6300.0,6300.0,1200],["2026-08-20",6300.0,6300.0,6300.0,6300.0,0],["2026-08-21",6300.0,6300.0,6300.0,6300.0,0],["2026-08-24",6300.0,6300.0,6300.0,6300.0,0],["2026-08-25",7200.0,7200.0,7200.0,7200.0,100],["2026-08-26",8200.0,8200.0,7400.0,7600.0,1200],["2026-08-27",7600.0,7600.0,7600.0,7600.0,0],["2026-08-28",7600.0,7600.0,7600.0,7600.0,0],["2026-09-03",7600.0,7600.0,7600.0,7600.0,0],["2026-09-04",7500.0,7500.0,7500.0,7500.0,100],["2026-09-07",7500.0,7500.0,7500.0,7500.0,0],["2026-09-08",8100.0,8100.0,6600.0,6600.0,1400],["2026-09-09",6900.0,6900.0,6900.0,6900.0,0],["2026-09-10",6900.0,6900.0,6900.0,6900.0,0],["2026-09-11",7800.0,7800.0,7000.0,7000.0,19200],["2026-09-14",7000.0,7000.0,7000.0,7000.0,300],["2026-09-15",7000.0,7000.0,7000.0,7000.0,0],["2026-09-16",7000.0,7000.0,7000.0,7000.0,0],["2026-09-17",7000.0,7000.0,7000.0,7000.0,0],["2026-09-18",7000.0,7000.0,7000.0,7000.0,0],["2026-09-21",6100.0,6100.0,6100.0,6100.0,100],["2026-09-22",7000.0,7000.0,7000.0,7000.0,100],["2026-09-23",7000.0,7000.0,7000.0,7000.0,0],["2026-09-24",7500.0,7600.0,7400.0,7400.0,3000],["2026-09-25",7500.0,8400.0,7500.0,8400.0,771700],["2026-09-28",8400.0,8400.0,8400.0,8400.0,0],["2026-09-29",8400.0,8400.0,8400.0,8400.0,0],["2026-09-30",8400.0,8400.0,8400.0,8400.0,0],["2026-10-01",8400.0,8400.0,8400.0,8400.0,0],["2026-10-02",8400.0,8400.0,8400.0,8400.0,0],["2026-10-05",7200.0,7200.0,7200.0,7200.0,100],["2026-10-06",7200.0,7200.0,7200.0,7200.0,2000],["2026-10-07",7200.0,7200.0,7200.0,7200.0,0],["2026-10-08",7200.0,7200.0,7200.0,7200.0,0],["2026-10-09",7200.0,7200.0,7200.0,7200.0,1200],["2026-10-12",7500.0,7500.0,7500.0,7500.0,1000]]}