{"sym":"X20","index":false,"bars":[["2018-02-05",10812.42,10812.42,10812.42,10812.42,2100],["2018-02-06",11855.24,11855.24,11855.24,11855.24,900],["2018-02-07",13007.83,13007.83,13007.83,13007.83,200],["2018-02-08",13721.34,13721.34,13721.34,13721.34,500],["2018-02-09",13721.34,13721.34,13721.34,13721.34,0],["2018-02-12",12623.64,12623.64,12623.64,12623.64,2000],["2018-02-13",12623.64,12623.64,12623.64,12623.64,0],["2018-02-21",13172.49,13172.49,13172.49,13172.49,400],["2018-02-22",13172.49,13172.49,13172.49,13172.49,0],["2018-02-23",13721.34,13721.34,13721.34,13721.34,100],["2018-02-26",13172.49,13172.49,12898.06,12898.06,300],["2018-02-27",11635.7,11635.7,11635.7,11635.7,700],["2018-02-28",11635.7,11635.7,11635.7,11635.7,0],["2018-03-01",11580.81,11580.81,11580.81,11580.81,100],["2018-03-02",12733.41,12733.41,12733.41,12733.41,100],["2018-03-05",12733.41,12733.41,12733.41,12733.41,0],["2018-03-06",12733.41,12733.41,12733.41,12733.41,0],["2018-03-07",12788.29,13995.77,12788.29,13995.77,200],["2018-03-08",13995.77,13995.77,13995.77,13995.77,0],["2018-03-09",13995.77,13995.77,13995.77,13995.77,0],["2018-03-12",14270.2,14270.2,14215.31,14215.31,200],["2018-03-13",14215.31,14215.31,14215.31,14215.31,0],["2018-03-14",14215.31,14215.31,14215.31,14215.31,0],["2018-03-15",14215.31,14215.31,14215.31,14215.31,0],["2018-03-16",13666.46,13666.46,13392.03,13392.03,200],["2018-03-19",12074.78,12074.78,12074.78,12074.78,100],["2018-03-20",10867.3,10867.3,10867.3,10867.3,100],["2018-03-21",10867.3,10867.3,9824.48,9824.48,300],["2018-03-22",8891.43,10757.53,8891.43,10757.53,200],["2018-03-23",11745.47,11745.47,11745.47,11745.47,1600],["2018-03-26",11745.47,11745.47,11745.47,11745.47,0],["2018-03-27",11745.47,11745.47,11745.47,11745.47,0],["2018-03-28",12733.41,12733.41,12733.41,12733.41,100],["2018-03-29",13062.72,13062.72,13062.72,13062.72,100],["2018-03-30",13062.72,13062.72,13062.72,13062.72,0],["2018-04-02",13062.72,13062.72,13062.72,13062.72,0],["2018-04-03",13062.72,13062.72,13062.72,13062.72,0],["2018-04-04",13062.72,13062.72,13062.72,13062.72,0],["2018-04-05",11800.36,11800.36,11800.36,11800.36,500],["2018-04-06",12294.32,12294.32,12294.32,12294.32,100],["2018-04-09",12294.32,12294.32,12294.32,12294.32,0],["2018-04-10",12294.32,12294.32,12294.32,12294.32,0],["2018-04-11",12294.32,12294.32,12294.32,12294.32,0],["2018-04-12",11086.85,11086.85,11086.85,11086.85,100],["2018-04-13",9989.14,9989.14,9989.14,9989.14,100],["2018-04-16",9989.14,9989.14,9989.14,9989.14,0],["2018-04-17",9001.2,9001.2,9001.2,9001.2,200],["2018-04-18",9001.2,9001.2,9001.2,9001.2,0],["2018-04-19",8123.04,8123.04,8123.04,8123.04,100],["2018-04-20",7354.64,8891.43,7354.64,8891.43,1300],["2018-04-23",8891.43,8891.43,8891.43,8891.43,0],["2018-04-24",8891.43,8891.43,8891.43,8891.43,0],["2018-04-26",8891.43,8891.43,8891.43,8891.43,0],["2018-04-27",8891.43,8891.43,8891.43,8891.43,0],["2018-05-02",8891.43,8891.43,8891.43,8891.43,0],["2018-05-03",8891.43,8891.43,8891.43,8891.43,0],["2018-05-04",8013.26,8013.26,8013.26,8013.26,4000],["2018-05-07",7244.87,8781.66,7244.87,8781.66,200],["2018-05-08",8781.66,8781.66,8781.66,8781.66,200],["2018-05-09",8781.66,8781.66,8781.66,8781.66,300],["2018-05-10",8781.66,8781.66,8781.66,8781.66,0],["2018-05-11",8781.66,8781.66,8781.66,8781.66,200],["2018-05-14",8781.66,8781.66,8781.66,8781.66,0],["2018-05-15",8781.66,8781.66,8781.66,8781.66,0],["2018-05-16",8781.66,8781.66,8781.66,8781.66,0],["2018-05-17",8781.66,8781.66,8781.66,8781.66,0],["2018-05-18",8781.66,8781.66,8781.66,8781.66,0],["2018-05-21",8781.66,8781.66,8781.66,8781.66,0],["2018-05-22",8781.66,8781.66,8781.66,8781.66,0],["2018-05-23",8781.66,8781.66,8781.66,8781.66,0],["2018-05-24",8781.66,8781.66,8781.66,8781.66,0],["2018-05-25",7903.49,7903.49,7903.49,7903.49,19400],["2018-05-28",7903.49,7903.49,7903.49,7903.49,0],["2018-05-29",7135.1,8617.0,7135.1,8617.0,12300],["2018-05-30",8617.0,8617.0,8617.0,8617.0,0],["2018-05-31",8617.0,8617.0,8617.0,8617.0,0],["2018-06-01",8617.0,8617.0,8617.0,8617.0,0],["2018-06-04",8617.0,8617.0,8617.0,8617.0,0],["2018-06-05",8617.0,8617.0,8617.0,8617.0,0],["2018-06-06",8617.0,8617.0,8617.0,8617.0,0],["2018-06-07",8617.0,8617.0,8617.0,8617.0,0],["2018-06-08",8617.0,8617.0,8617.0,8617.0,0],["2018-06-11",8617.0,8617.0,8617.0,8617.0,0],["2018-06-12",8617.0,8617.0,8617.0,8617.0,0],["2018-06-13",8617.0,8617.0,8617.0,8617.0,0],["2018-06-14",8617.0,8617.0,8617.0,8617.0,0],["2018-06-15",8617.0,8617.0,8617.0,8617.0,0],["2018-06-18",8617.0,8617.0,8617.0,8617.0,0],["2018-06-19",8617.0,8617.0,8617.0,8617.0,0],["2018-06-20",8617.0,8617.0,8617.0,8617.0,0],["2018-06-21",7848.61,7848.61,7848.61,7848.61,300],["2018-06-22",7683.95,7683.95,7080.21,7080.21,3000],["2018-06-25",7080.21,7080.21,7080.21,7080.21,0],["2018-06-26",7080.21,7080.21,7080.21,7080.21,0],["2018-06-27",7080.21,7080.21,7080.21,7080.21,0],["2018-06-28",7080.21,7080.21,7080.21,7080.21,0],["2018-06-29",7080.21,7080.21,7080.21,7080.21,0],["2018-07-02",7080.21,7080.21,7080.21,7080.21,0],["2018-07-03",7080.21,7080.21,7080.21,7080.21,0],["2018-07-04",7080.21,7080.21,7080.21,7080.21,0],["2018-07-05",7080.21,7080.21,7080.21,7080.21,0],["2018-07-06",7080.21,7080.21,7080.21,7080.21,0],["2018-07-09",7080.21,7080.21,7080.21,7080.21,0],["2018-07-10",7080.21,7080.21,7080.21,7080.21,0],["2018-07-11",7080.21,7080.21,7080.21,7080.21,0],["2018-07-12",7080.21,7080.21,7080.21,7080.21,0],["2018-07-13",7080.21,7080.21,7080.21,7080.21,0],["2018-07-16",7080.21,7080.21,7080.21,7080.21,0],["2018-07-17",7080.21,7080.21,7080.21,7080.21,0],["2018-07-18",7745.87,7745.87,7745.87,7745.87,100],["2018-07-19",7866.9,7866.9,7866.9,7866.9,100],["2018-07-20",7866.9,7866.9,7866.9,7866.9,0],["2018-07-23",7866.9,7866.9,7866.9,7866.9,0],["2018-07-24",7866.9,7866.9,7866.9,7866.9,0],["2018-07-25",7866.9,7866.9,7866.9,7866.9,200],["2018-07-26",7866.9,7866.9,7866.9,7866.9,0],["2018-07-27",7866.9,7866.9,7866.9,7866.9,0],["2018-07-30",7866.9,7866.9,7866.9,7866.9,0],["2018-07-31",7866.9,7866.9,7866.9,7866.9,0],["2018-08-01",7866.9,7866.9,7866.9,7866.9,0],["2018-08-02",7080.21,7080.21,7080.21,7080.21,5000],["2018-08-03",6656.61,6656.61,6414.55,6414.55,6500],["2018-08-06",6414.55,6414.55,6414.55,6414.55,0],["2018-08-07",5809.41,5869.92,5809.41,5869.92,5500],["2018-08-08",5446.32,5446.32,5446.32,5446.32,4700],["2018-08-09",5446.32,5446.32,5446.32,5446.32,0],["2018-08-10",5446.32,5446.32,5446.32,5446.32,0],["2018-08-13",5446.32,5446.32,5446.32,5446.32,0],["2018-08-14",5446.32,5446.32,5446.32,5446.32,0],["2018-08-15",5446.32,5446.32,5446.32,5446.32,0],["2018-08-16",5446.32,5446.32,5446.32,5446.32,0],["2018-08-17",5446.32,5446.32,5446.32,5446.32,0],["2018-08-20",5446.32,5446.32,5446.32,5446.32,0],["2018-08-21",5990.95,5990.95,5990.95,5990.95,100],["2018-08-22",5990.95,5990.95,5990.95,5990.95,0],["2018-08-23",5990.95,5990.95,5990.95,5990.95,0],["2018-08-24",5990.95,5990.95,5990.95,5990.95,500],["2018-08-27",5990.95,5990.95,5990.95,5990.95,0],["2018-08-28",6475.07,6475.07,6475.07,6475.07,100],["2018-08-29",6898.67,6898.67,6898.67,6898.67,100],["2018-08-30",6898.67,6898.67,6898.67,6898.67,0],["2018-08-31",6233.01,6233.01,6233.01,6233.01,1500],["2018-09-04",6233.01,6233.01,6233.01,6233.01,0],["2018-09-05",6233.01,6233.01,6233.01,6233.01,0],["2018-09-06",6233.01,6233.01,6233.01,6233.01,0],["2018-09-07",6233.01,6233.01,6233.01,6233.01,0],["2018-09-10",6414.55,6414.55,6172.49,6172.49,8400],["2018-09-11",6111.98,6111.98,6111.98,6111.98,900],["2018-09-12",6475.07,6475.07,6475.07,6475.07,100],["2018-09-13",5869.92,5869.92,5869.92,5869.92,100],["2018-09-14",6051.46,6051.46,6051.46,6051.46,200],["2018-09-17",6051.46,6051.46,6051.46,6051.46,0],["2018-09-18",6293.52,6293.52,6051.46,6051.46,10600],["2018-09-19",6233.01,6233.01,5809.41,5990.95,8900],["2018-09-20",5990.95,5990.95,5990.95,5990.95,0],["2018-09-21",5990.95,5990.95,5990.95,5990.95,0],["2018-09-24",6051.46,6172.49,5990.95,6172.49,4700],["2018-09-25",6051.46,6051.46,5930.43,5930.43,5700],["2018-09-26",6414.55,6475.07,6414.55,6475.07,3600],["2018-09-27",6475.07,6475.07,6475.07,6475.07,0],["2018-09-28",6475.07,6475.07,6475.07,6475.07,0],["2018-10-01",6475.07,6475.07,6475.07,6475.07,0],["2018-10-02",6051.46,6051.46,6051.46,6051.46,200],["2018-10-03",6051.46,6051.46,6051.46,6051.46,0],["2018-10-04",6051.46,6051.46,6051.46,6051.46,0],["2018-10-05",6051.46,6051.46,6051.46,6051.46,2000],["2018-10-08",6051.46,6051.46,6051.46,6051.46,0],["2018-10-09",6051.46,6051.46,6051.46,6051.46,0],["2018-10-10",6051.46,6051.46,6051.46,6051.46,0],["2018-10-11",6051.46,6051.46,6051.46,6051.46,0],["2018-10-12",6051.46,6051.46,6051.46,6051.46,0],["2018-10-15",6414.55,6414.55,6172.49,6172.49,18900],["2018-10-16",6172.49,6172.49,6172.49,6172.49,0],["2018-10-17",6172.49,6172.49,6172.49,6172.49,0],["2018-10-18",6354.04,6354.04,6293.52,6293.52,3700],["2018-10-19",6293.52,6293.52,6293.52,6293.52,0],["2018-10-22",6293.52,6293.52,6293.52,6293.52,0],["2018-10-23",6293.52,6293.52,6293.52,6293.52,0],["2018-10-24",6293.52,6293.52,6293.52,6293.52,0],["2018-10-25",6293.52,6293.52,6293.52,6293.52,0],["2018-10-26",6414.55,6414.55,6414.55,6414.55,3400],["2018-10-29",6414.55,6414.55,6414.55,6414.55,0],["2018-10-30",6414.55,6414.55,6414.55,6414.55,0],["2018-10-31",6414.55,6414.55,6414.55,6414.55,0],["2018-11-01",6656.61,6959.18,6656.61,6959.18,2100],["2018-11-02",6959.18,6959.18,6959.18,6959.18,0],["2018-11-05",7624.84,7624.84,7624.84,7624.84,100],["2018-11-06",7624.84,7624.84,7624.84,7624.84,1000],["2018-11-07",7624.84,7624.84,7624.84,7624.84,0],["2018-11-08",7624.84,7624.84,7624.84,7624.84,0],["2018-11-09",7624.84,7624.84,7624.84,7624.84,0],["2018-11-12",7624.84,7624.84,7624.84,7624.84,0],["2018-11-13",7624.84,7624.84,7624.84,7624.84,0],["2018-11-14",7624.84,7624.84,7624.84,7624.84,0],["2018-11-15",7624.84,7624.84,7624.84,7624.84,0],["2018-11-16",7624.84,7624.84,7624.84,7624.84,0],["2018-11-19",7624.84,7624.84,7624.84,7624.84,0],["2018-11-20",7624.84,7624.84,7624.84,7624.84,0],["2018-11-21",7624.84,7624.84,7624.84,7624.84,0],["2018-11-22",7624.84,7624.84,7624.84,7624.84,0],["2018-11-23",7624.84,7624.84,7624.84,7624.84,0],["2018-11-26",7624.84,7624.84,7624.84,7624.84,0],["2018-11-27",7624.84,7624.84,7624.84,7624.84,0],["2018-11-28",7624.84,7624.84,7624.84,7624.84,0],["2018-11-29",7624.84,7624.84,7624.84,7624.84,0],["2018-11-30",7624.84,7624.84,7624.84,7624.84,0],["2018-12-03",7624.84,7624.84,7624.84,7624.84,0],["2018-12-04",6959.18,6959.18,6959.18,6959.18,1000],["2018-12-05",6354.04,6354.04,6354.04,6354.04,1000],["2018-12-06",6354.04,6354.04,6354.04,6354.04,0],["2018-12-07",6354.04,6354.04,6354.04,6354.04,0],["2018-12-10",6354.04,6354.04,6354.04,6354.04,0],["2018-12-11",6354.04,6354.04,6354.04,6354.04,0],["2018-12-12",6354.04,6354.04,6354.04,6354.04,0],["2018-12-13",6051.46,6051.46,6051.46,6051.46,1000],["2018-12-14",6051.46,6051.46,6051.46,6051.46,0],["2018-12-17",6051.46,6051.46,6051.46,6051.46,300],["2018-12-18",6051.46,6051.46,6051.46,6051.46,0],["2018-12-19",6051.46,6051.46,6051.46,6051.46,0],["2018-12-20",6051.46,6051.46,6051.46,6051.46,0],["2018-12-21",6051.46,6051.46,6051.46,6051.46,0],["2018-12-24",6051.46,6051.46,6051.46,6051.46,0],["2018-12-25",5446.32,5446.32,5446.32,5446.32,900],["2018-12-26",5446.32,5446.32,5446.32,5446.32,0],["2018-12-27",5506.83,5506.83,5506.83,5506.83,1000],["2018-12-28",5506.83,5506.83,5506.83,5506.83,0],["2019-01-02",5506.83,5506.83,5506.83,5506.83,0],["2019-01-03",5506.83,5506.83,5506.83,5506.83,0],["2019-01-04",5506.83,5506.83,5506.83,5506.83,0],["2019-01-07",5506.83,5506.83,5506.83,5506.83,0],["2019-01-08",5506.83,5506.83,5506.83,5506.83,0],["2019-01-09",5567.35,5567.35,5567.35,5567.35,1000],["2019-01-10",5567.35,5567.35,5567.35,5567.35,3000],["2019-01-11",5567.35,5567.35,5567.35,5567.35,0],["2019-01-14",5567.35,5567.35,5567.35,5567.35,0],["2019-01-15",5869.92,5990.95,5869.92,5990.95,900],["2019-01-16",5990.95,5990.95,5990.95,5990.95,0],["2019-01-17",5990.95,5990.95,5990.95,5990.95,0],["2019-01-18",5990.95,5990.95,5990.95,5990.95,0],["2019-01-21",5990.95,5990.95,5990.95,5990.95,0],["2019-01-22",5990.95,5990.95,5990.95,5990.95,0],["2019-01-23",5990.95,5990.95,5990.95,5990.95,0],["2019-01-24",5990.95,5990.95,5990.95,5990.95,0],["2019-01-25",5990.95,5990.95,5990.95,5990.95,0],["2019-01-28",6535.58,6535.58,6535.58,6535.58,100],["2019-01-29",6535.58,6535.58,6535.58,6535.58,0],["2019-01-30",6535.58,6535.58,6535.58,6535.58,0],["2019-01-31",6535.58,6535.58,6535.58,6535.58,0],["2019-02-01",6535.58,6535.58,6535.58,6535.58,0],["2019-02-11",6535.58,6535.58,6535.58,6535.58,0],["2019-02-12",6535.58,6535.58,6535.58,6535.58,0],["2019-02-13",6535.58,6535.58,6535.58,6535.58,0],["2019-02-14",6535.58,6535.58,6535.58,6535.58,0],["2019-02-15",5990.95,5990.95,5990.95,5990.95,100],["2019-02-18",5990.95,5990.95,5990.95,5990.95,0],["2019-02-19",5990.95,5990.95,5990.95,5990.95,0],["2019-02-20",6051.46,6051.46,6051.46,6051.46,400],["2019-02-21",6051.46,6051.46,6051.46,6051.46,0],["2019-02-22",6051.46,6051.46,6051.46,6051.46,0],["2019-02-25",6354.04,6354.04,6354.04,6354.04,400],["2019-02-26",6354.04,6354.04,6354.04,6354.04,0],["2019-02-27",5990.95,5990.95,5990.95,5990.95,100],["2019-02-28",5990.95,5990.95,5990.95,5990.95,0],["2019-03-01",5990.95,5990.95,5990.95,5990.95,0],["2019-03-04",5990.95,5990.95,5990.95,5990.95,0],["2019-03-05",5990.95,5990.95,5990.95,5990.95,0],["2019-03-06",5990.95,5990.95,5990.95,5990.95,0],["2019-03-07",5990.95,5990.95,5990.95,5990.95,0],["2019-03-08",5990.95,5990.95,5990.95,5990.95,0],["2019-03-11",6051.46,6051.46,6051.46,6051.46,1100],["2019-03-12",6051.46,6051.46,6051.46,6051.46,0],["2019-03-13",6111.98,6111.98,6111.98,6111.98,400],["2019-03-14",6596.1,6656.61,6354.04,6354.04,2200],["2019-03-15",6354.04,6354.04,6354.04,6354.04,0],["2019-03-18",6354.04,6354.04,6354.04,6354.04,0],["2019-03-19",6414.55,6475.07,6414.55,6475.07,2400],["2019-03-20",6475.07,6475.07,6475.07,6475.07,300],["2019-03-21",6475.07,6475.07,6475.07,6475.07,600],["2019-03-22",6475.07,6475.07,6414.55,6414.55,700],["2019-03-25",6414.55,6414.55,6414.55,6414.55,0],["2019-03-26",6414.55,6414.55,6414.55,6414.55,0],["2019-03-27",6414.55,6414.55,6414.55,6414.55,0],["2019-03-28",6414.55,6414.55,6414.55,6414.55,0],["2019-03-29",6414.55,6414.55,6414.55,6414.55,0],["2019-04-01",6414.55,6414.55,6414.55,6414.55,0],["2019-04-02",6414.55,6414.55,6414.55,6414.55,0],["2019-04-03",6414.55,6414.55,6414.55,6414.55,0],["2019-04-04",6414.55,6414.55,6414.55,6414.55,0],["2019-04-05",6414.55,6414.55,6414.55,6414.55,0],["2019-04-08",6414.55,6414.55,6414.55,6414.55,0],["2019-04-09",6414.55,6414.55,6414.55,6414.55,0],["2019-04-10",6414.55,6414.55,6414.55,6414.55,0],["2019-04-11",6414.55,6414.55,6414.55,6414.55,0],["2019-04-12",6414.55,6414.55,6414.55,6414.55,0],["2019-04-16",6414.55,6414.55,6414.55,6414.55,4400],["2019-04-17",6414.55,6414.55,6414.55,6414.55,0],["2019-04-18",6414.55,6414.55,6414.55,6414.55,0],["2019-04-19",6414.55,6414.55,6414.55,6414.55,0],["2019-04-22",6414.55,6414.55,6414.55,6414.55,0],["2019-04-23",6414.55,6414.55,6414.55,6414.55,0],["2019-04-24",6414.55,6414.55,6414.55,6414.55,0],["2019-04-25",6414.55,6414.55,6414.55,6414.55,0],["2019-04-26",6414.55,6414.55,6414.55,6414.55,0],["2019-05-02",6414.55,6414.55,6414.55,6414.55,0],["2019-05-03",6414.55,6414.55,6414.55,6414.55,0],["2019-05-06",6414.55,6414.55,6414.55,6414.55,0],["2019-05-07",6414.55,6414.55,6414.55,6414.55,0],["2019-05-08",6414.55,6414.55,6414.55,6414.55,0],["2019-05-09",6414.55,6414.55,6414.55,6414.55,0],["2019-05-10",6414.55,6414.55,6414.55,6414.55,0],["2019-05-13",6414.55,6414.55,6414.55,6414.55,0],["2019-05-14",6414.55,6414.55,6414.55,6414.55,0],["2019-05-15",6414.55,6414.55,6414.55,6414.55,0],["2019-05-16",6414.55,6414.55,6414.55,6414.55,0],["2019-05-17",6414.55,6414.55,6414.55,6414.55,0],["2019-05-20",6414.55,6414.55,6414.55,6414.55,0],["2019-05-21",6414.55,6414.55,6414.55,6414.55,0],["2019-05-22",6414.55,6414.55,6414.55,6414.55,0],["2019-05-23",6414.55,6414.55,6414.55,6414.55,0],["2019-05-24",6414.55,6414.55,6414.55,6414.55,0],["2019-05-27",6414.55,6414.55,6414.55,6414.55,0],["2019-05-28",6414.55,6414.55,6414.55,6414.55,0],["2019-05-29",6414.55,6414.55,6414.55,6414.55,0],["2019-05-30",6414.55,6414.55,6414.55,6414.55,0],["2019-05-31",6414.55,6414.55,6414.55,6414.55,0],["2019-06-03",6414.55,6414.55,6414.55,6414.55,0],["2019-06-04",6414.55,6414.55,6414.55,6414.55,0],["2019-06-05",6414.55,6414.55,6414.55,6414.55,0],["2019-06-06",6414.55,6414.55,6414.55,6414.55,0],["2019-06-07",6414.55,6414.55,6414.55,6414.55,0],["2019-06-10",6414.55,6414.55,6414.55,6414.55,0],["2019-06-11",6414.55,6414.55,6414.55,6414.55,0],["2019-06-12",6414.55,6414.55,6414.55,6414.55,0],["2019-06-13",6414.55,6414.55,6414.55,6414.55,200],["2019-06-14",6414.55,6414.55,6414.55,6414.55,0],["2019-06-17",6414.55,6414.55,6414.55,6414.55,0],["2019-06-18",6414.55,6414.55,6414.55,6414.55,0],["2019-06-19",6414.55,6414.55,6414.55,6414.55,0],["2019-06-20",6414.55,6414.55,6414.55,6414.55,500],["2019-06-21",6414.55,6414.55,6414.55,6414.55,0],["2019-06-24",6414.55,6414.55,6280.92,6280.92,6800],["2019-06-25",6280.92,6280.92,6280.92,6280.92,0],["2019-06-26",6280.92,6280.92,6280.92,6280.92,200],["2019-06-27",6280.92,6280.92,6280.92,6280.92,0],["2019-06-28",6280.92,6280.92,6280.92,6280.92,0],["2019-07-01",6280.92,6280.92,6280.92,6280.92,0],["2019-07-02",6280.92,6280.92,6280.92,6280.92,0],["2019-07-03",6280.92,6280.92,6280.92,6280.92,200],["2019-07-04",6280.92,6280.92,6280.92,6280.92,0],["2019-07-05",6280.92,6280.92,6280.92,6280.92,0],["2019-07-08",6280.92,6280.92,6280.92,6280.92,0],["2019-07-09",6347.73,6347.73,6280.92,6280.92,2400],["2019-07-10",6280.92,6280.92,6280.92,6280.92,0],["2019-07-11",6280.92,6280.92,6280.92,6280.92,0],["2019-07-12",6280.92,6280.92,6280.92,6280.92,0],["2019-07-15",6280.92,6280.92,6280.92,6280.92,0],["2019-07-16",6280.92,6280.92,6280.92,6280.92,0],["2019-07-17",6280.92,6280.92,6280.92,6280.92,400],["2019-07-18",6280.92,6280.92,6280.92,6280.92,0],["2019-07-19",6280.92,6280.92,6280.92,6280.92,0],["2019-07-22",6280.92,6280.92,6280.92,6280.92,0],["2019-07-23",6280.92,6280.92,6280.92,6280.92,0],["2019-07-24",6280.92,6280.92,6280.92,6280.92,0],["2019-07-25",6280.92,6280.92,6280.92,6280.92,0],["2019-07-26",6280.92,6280.92,6280.92,6280.92,0],["2019-07-29",6280.92,6280.92,6280.92,6280.92,0],["2019-07-30",6280.92,6280.92,6280.92,6280.92,0],["2019-07-31",6280.92,6280.92,6280.92,6280.92,0],["2019-08-01",6280.92,6280.92,6280.92,6280.92,0],["2019-08-02",6280.92,6280.92,6280.92,6280.92,0],["2019-08-05",6280.92,6280.92,6280.92,6280.92,0],["2019-08-06",6280.92,6280.92,6280.92,6280.92,0],["2019-08-07",6280.92,6280.92,6280.92,6280.92,0],["2019-08-08",6280.92,6280.92,6280.92,6280.92,0],["2019-08-09",6280.92,6280.92,6280.92,6280.92,0],["2019-08-12",6280.92,6280.92,6280.92,6280.92,0],["2019-08-13",6280.92,6280.92,6280.92,6280.92,0],["2019-08-14",6280.92,6280.92,6280.92,6280.92,0],["2019-08-15",6280.92,6280.92,6280.92,6280.92,0],["2019-08-16",6280.92,6280.92,6280.92,6280.92,0],["2019-08-19",6280.92,6280.92,6280.92,6280.92,0],["2019-08-20",6280.92,6280.92,6280.92,6280.92,0],["2019-08-21",6280.92,6280.92,6280.92,6280.92,0],["2019-08-22",6280.92,6280.92,6280.92,6280.92,0],["2019-08-23",6280.92,6280.92,6280.92,6280.92,0],["2019-08-26",6280.92,6280.92,6280.92,6280.92,0],["2019-08-27",6280.92,6280.92,6280.92,6280.92,0],["2019-08-28",6280.92,6280.92,6280.92,6280.92,0],["2019-08-29",6280.92,6280.92,6280.92,6280.92,0],["2019-08-30",6280.92,6280.92,6280.92,6280.92,0],["2019-09-03",6280.92,6280.92,6280.92,6280.92,0],["2019-09-04",6280.92,6280.92,6280.92,6280.92,0],["2019-09-05",6280.92,6280.92,6280.92,6280.92,0],["2019-09-06",6280.92,6280.92,6280.92,6280.92,0],["2019-09-09",6280.92,6280.92,6280.92,6280.92,0],["2019-09-10",6280.92,6280.92,6280.92,6280.92,0],["2019-09-11",6280.92,6280.92,6280.92,6280.92,0],["2019-09-12",6280.92,6280.92,6280.92,6280.92,0],["2019-09-13",6280.92,6280.92,6280.92,6280.92,0],["2019-09-16",6280.92,6280.92,6280.92,6280.92,0],["2019-09-17",6280.92,6280.92,6280.92,6280.92,0],["2019-09-18",6280.92,6280.92,6280.92,6280.92,0],["2019-09-19",6280.92,6280.92,6280.92,6280.92,0],["2019-09-20",6280.92,6280.92,6280.92,6280.92,0],["2019-09-23",6280.92,6280.92,6280.92,6280.92,0],["2019-09-24",6280.92,6280.92,6280.92,6280.92,0],["2019-09-25",6280.92,6280.92,6280.92,6280.92,0],["2019-09-26",6280.92,6280.92,6280.92,6280.92,0],["2019-09-27",6280.92,6280.92,6280.92,6280.92,0],["2019-09-30",6280.92,6280.92,6280.92,6280.92,0],["2019-10-01",6280.92,6280.92,6280.92,6280.92,0],["2019-10-02",6280.92,6280.92,6280.92,6280.92,0],["2019-10-03",6280.92,6280.92,6280.92,6280.92,0],["2019-10-04",6280.92,6280.92,6280.92,6280.92,0],["2019-10-07",6280.92,6280.92,6280.92,6280.92,0],["2019-10-08",6280.92,6280.92,6280.92,6280.92,0],["2019-10-09",6280.92,6280.92,6280.92,6280.92,0],["2019-10-10",6280.92,6280.92,6280.92,6280.92,0],["2019-10-11",6280.92,6280.92,6280.92,6280.92,0],["2019-10-14",6280.92,6280.92,6280.92,6280.92,0],["2019-10-15",6280.92,6280.92,6280.92,6280.92,0],["2019-10-16",6280.92,6280.92,6280.92,6280.92,0],["2019-10-17",6280.92,6280.92,6280.92,6280.92,0],["2019-10-18",6280.92,6280.92,6280.92,6280.92,0],["2019-10-21",6280.92,6280.92,6280.92,6280.92,0],["2019-10-22",6280.92,6280.92,6280.92,6280.92,0],["2019-10-23",6280.92,6280.92,6280.92,6280.92,0],["2019-10-24",6280.92,6280.92,6280.92,6280.92,0],["2019-10-25",6280.92,6280.92,6280.92,6280.92,0],["2019-10-28",6280.92,6280.92,6280.92,6280.92,0],["2019-10-29",6280.92,6280.92,6280.92,6280.92,0],["2019-10-30",6280.92,6280.92,6280.92,6280.92,0],["2019-10-31",6280.92,6280.92,6280.92,6280.92,0],["2019-11-01",6280.92,6280.92,6280.92,6280.92,0],["2019-11-04",6280.92,6280.92,6280.92,6280.92,0],["2019-11-05",6280.92,6280.92,6280.92,6280.92,0],["2019-11-06",6280.92,6280.92,6280.92,6280.92,0],["2019-11-07",6280.92,6280.92,6280.92,6280.92,0],["2019-11-08",6280.92,6280.92,6280.92,6280.92,0],["2019-11-11",6280.92,6280.92,6280.92,6280.92,0],["2019-11-12",6280.92,6280.92,6280.92,6280.92,0],["2019-11-13",6280.92,6280.92,6280.92,6280.92,0],["2019-11-14",6280.92,6280.92,6280.92,6280.92,0],["2019-11-15",6280.92,6280.92,6280.92,6280.92,0],["2019-11-18",6280.92,6280.92,6280.92,6280.92,0],["2019-11-19",6280.92,6280.92,6280.92,6280.92,0],["2019-11-20",6280.92,6280.92,6280.92,6280.92,0],["2019-11-21",6280.92,6280.92,6280.92,6280.92,0],["2019-11-22",6280.92,6280.92,6280.92,6280.92,0],["2019-11-25",6280.92,6280.92,6280.92,6280.92,0],["2019-11-26",6280.92,6280.92,6280.92,6280.92,0],["2019-11-27",6280.92,6280.92,6280.92,6280.92,0],["2019-11-28",6280.92,6280.92,6280.92,6280.92,0],["2019-11-29",6280.92,6280.92,6280.92,6280.92,0],["2019-12-02",6280.92,6280.92,6280.92,6280.92,0],["2019-12-03",6280.92,6280.92,6280.92,6280.92,0],["2019-12-04",6280.92,6280.92,6280.92,6280.92,0],["2019-12-05",6280.92,6280.92,6280.92,6280.92,0],["2019-12-06",6280.92,6280.92,6280.92,6280.92,0],["2019-12-09",6280.92,6280.92,6280.92,6280.92,0],["2019-12-10",6280.92,6280.92,6280.92,6280.92,0],["2019-12-11",6280.92,6280.92,6280.92,6280.92,0],["2019-12-12",6280.92,6280.92,6280.92,6280.92,0],["2019-12-13",6280.92,6280.92,6280.92,6280.92,0],["2019-12-16",6280.92,6280.92,6280.92,6280.92,0],["2019-12-17",6280.92,6280.92,6280.92,6280.92,0],["2019-12-18",6280.92,6280.92,6280.92,6280.92,0],["2019-12-19",6280.92,6280.92,6280.92,6280.92,0],["2019-12-20",6280.92,6280.92,6280.92,6280.92,0],["2019-12-23",6280.92,6280.92,6280.92,6280.92,0],["2019-12-24",6280.92,6280.92,6280.92,6280.92,0],["2019-12-25",6280.92,6280.92,6280.92,6280.92,0],["2019-12-26",6280.92,6280.92,6280.92,6280.92,0],["2019-12-27",6280.92,6280.92,6280.92,6280.92,0],["2019-12-30",6280.92,6280.92,6280.92,6280.92,0],["2019-12-31",6280.92,6280.92,6280.92,6280.92,0],["2020-01-02",6280.92,6280.92,6280.92,6280.92,0],["2020-01-03",6280.92,6280.92,6280.92,6280.92,0],["2020-01-06",6280.92,6280.92,6280.92,6280.92,0],["2020-01-07",6280.92,6280.92,6280.92,6280.92,0],["2020-01-08",6280.92,6280.92,6280.92,6280.92,0],["2020-01-09",6280.92,6280.92,6280.92,6280.92,0],["2020-01-10",6280.92,6280.92,6280.92,6280.92,0],["2020-01-13",6280.92,6280.92,6280.92,6280.92,0],["2020-01-14",6280.92,6280.92,6280.92,6280.92,0],["2020-01-15",6280.92,6280.92,6280.92,6280.92,0],["2020-01-16",6280.92,6280.92,6280.92,6280.92,0],["2020-01-17",6280.92,6280.92,6280.92,6280.92,0],["2020-01-20",6280.92,6280.92,6280.92,6280.92,0],["2020-01-21",6280.92,6280.92,6280.92,6280.92,0],["2020-01-22",6280.92,6280.92,6280.92,6280.92,0],["2020-01-30",6280.92,6280.92,6280.92,6280.92,0],["2020-01-31",6280.92,6280.92,6280.92,6280.92,0],["2020-02-03",6280.92,6280.92,6280.92,6280.92,0],["2020-02-04",6280.92,6280.92,6280.92,6280.92,0],["2020-02-05",6280.92,6280.92,6280.92,6280.92,0],["2020-02-06",6280.92,6280.92,6280.92,6280.92,0],["2020-02-07",6280.92,6280.92,6280.92,6280.92,0],["2020-02-10",6280.92,6280.92,6280.92,6280.92,0],["2020-02-11",6280.92,6280.92,6280.92,6280.92,0],["2020-02-12",6280.92,6280.92,6280.92,6280.92,0],["2020-02-13",6280.92,6280.92,6280.92,6280.92,0],["2020-02-14",6280.92,6280.92,6280.92,6280.92,0],["2020-02-17",6280.92,6280.92,6280.92,6280.92,0],["2020-02-18",6280.92,6280.92,6280.92,6280.92,0],["2020-02-19",6280.92,6280.92,6280.92,6280.92,0],["2020-02-20",6280.92,6280.92,6280.92,6280.92,0],["2020-02-21",6280.92,6280.92,6280.92,6280.92,0],["2020-02-24",6280.92,6280.92,6280.92,6280.92,0],["2020-02-25",6280.92,6280.92,6280.92,6280.92,0],["2020-02-26",6280.92,6280.92,6280.92,6280.92,0],["2020-02-27",6280.92,6280.92,6280.92,6280.92,0],["2020-02-28",6280.92,6280.92,6280.92,6280.92,0],["2020-03-02",6280.92,6280.92,6280.92,6280.92,0],["2020-03-03",6280.92,6280.92,6280.92,6280.92,3000],["2020-03-04",6280.92,6280.92,6280.92,6280.92,1500],["2020-03-05",6280.92,6280.92,6280.92,6280.92,300],["2020-03-06",6280.92,6280.92,6280.92,6280.92,0],["2020-03-09",6280.92,6280.92,6280.92,6280.92,0],["2020-03-10",6882.28,6882.28,6882.28,6882.28,100],["2020-03-11",6882.28,6882.28,6882.28,6882.28,0],["2020-03-12",6882.28,6882.28,6882.28,6882.28,0],["2020-03-13",6882.28,6882.28,6882.28,6882.28,0],["2020-03-16",6882.28,6882.28,6882.28,6882.28,0],["2020-03-17",6882.28,6882.28,6882.28,6882.28,0],["2020-03-18",6882.28,6882.28,6882.28,6882.28,0],["2020-03-19",6214.1,6214.1,6214.1,6214.1,100],["2020-03-20",5612.73,5612.73,5612.73,5612.73,100],["2020-03-23",5612.73,5612.73,5612.73,5612.73,0],["2020-03-24",5078.19,5078.19,5078.19,5078.19,100],["2020-03-25",5078.19,5078.19,5078.19,5078.19,0],["2020-03-26",5078.19,5078.19,5078.19,5078.19,0],["2020-03-27",4610.46,4610.46,4610.46,4610.46,100],["2020-03-30",4209.55,4209.55,4209.55,4209.55,100],["2020-03-31",4209.55,4209.55,4209.55,4209.55,0],["2020-04-01",4209.55,4209.55,4209.55,4209.55,0],["2020-04-03",4209.55,4209.55,4209.55,4209.55,0],["2020-04-06",4610.46,4610.46,4610.46,4610.46,100],["2020-04-07",5011.37,5011.37,5011.37,5011.37,100],["2020-04-08",5011.37,5011.37,5011.37,5011.37,0],["2020-04-09",5211.82,5479.1,5211.82,5479.1,300],["2020-04-10",5479.1,5479.1,5479.1,5479.1,0],["2020-04-13",5880.01,5880.01,5880.01,5880.01,100],["2020-04-14",6280.92,6280.92,6280.92,6280.92,100],["2020-04-15",6681.83,6681.83,6681.83,6681.83,100],["2020-04-16",6681.83,6681.83,6681.83,6681.83,0],["2020-04-17",6681.83,6681.83,6681.83,6681.83,0],["2020-04-20",6681.83,6681.83,6681.83,6681.83,0],["2020-04-21",6681.83,6681.83,6681.83,6681.83,0],["2020-04-22",6681.83,6681.83,6681.83,6681.83,0],["2020-04-23",6681.83,6681.83,6681.83,6681.83,0],["2020-04-24",6681.83,6681.83,6681.83,6681.83,0],["2020-04-27",6681.83,6681.83,6681.83,6681.83,0],["2020-04-28",6681.83,6681.83,6681.83,6681.83,0],["2020-04-29",6681.83,6681.83,6681.83,6681.83,0],["2020-05-04",6681.83,6681.83,6681.83,6681.83,0],["2020-05-05",6681.83,6681.83,6681.83,6681.83,0],["2020-05-06",6681.83,6681.83,6681.83,6681.83,0],["2020-05-07",6681.83,6681.83,6681.83,6681.83,0],["2020-05-08",6681.83,6681.83,6681.83,6681.83,0],["2020-05-11",6681.83,6681.83,6681.83,6681.83,0],["2020-05-12",6681.83,6681.83,6681.83,6681.83,0],["2020-05-13",6548.19,6548.19,6548.19,6548.19,200],["2020-05-14",6548.19,6548.19,6481.37,6481.37,200],["2020-05-15",6481.37,6481.37,6481.37,6481.37,0],["2020-05-18",6481.37,6481.37,6481.37,6481.37,0],["2020-05-19",5880.01,5880.01,5880.01,5880.01,1000],["2020-05-20",5412.28,5412.28,5412.28,5412.28,800],["2020-05-21",5412.28,5412.28,5412.28,5412.28,0],["2020-05-22",5412.28,5412.28,5412.28,5412.28,0],["2020-05-25",5412.28,5412.28,5412.28,5412.28,0],["2020-05-26",5345.46,5345.46,5345.46,5345.46,400],["2020-05-27",5345.46,5345.46,5345.46,5345.46,0],["2020-05-28",5345.46,5345.46,5345.46,5345.46,0],["2020-05-29",5345.46,5345.46,5345.46,5345.46,0],["2020-06-01",5345.46,5345.46,5345.46,5345.46,0],["2020-06-02",5278.64,5278.64,5278.64,5278.64,600],["2020-06-03",5278.64,5278.64,5278.64,5278.64,0],["2020-06-04",4810.91,4810.91,4810.91,4810.91,100],["2020-06-05",4810.91,4810.91,4810.91,4810.91,0],["2020-06-08",4810.91,4810.91,4810.91,4810.91,100],["2020-06-09",4810.91,4810.91,4810.91,4810.91,0],["2020-06-10",4810.91,4810.91,4810.91,4810.91,0],["2020-06-11",4810.91,4810.91,4810.91,4810.91,0],["2020-06-12",4810.91,4810.91,4810.91,4810.91,0],["2020-06-15",4810.91,4810.91,4810.91,4810.91,0],["2020-06-16",4810.91,4810.91,4810.91,4810.91,0],["2020-06-17",5011.37,5011.37,5011.37,5011.37,200],["2020-06-18",5011.37,5011.37,5011.37,5011.37,0],["2020-06-19",5011.37,5011.37,5011.37,5011.37,0],["2020-06-22",5011.37,5011.37,5011.37,5011.37,0],["2020-06-23",5011.37,5011.37,5011.37,5011.37,0],["2020-06-24",4543.64,5345.46,4543.64,4610.46,500],["2020-06-25",4677.28,4677.28,4677.28,4677.28,600],["2020-06-26",4209.55,4209.55,4209.55,4209.55,100],["2020-06-29",4209.55,4209.55,4209.55,4209.55,0],["2020-06-30",4610.46,4610.46,4610.46,4610.46,200],["2020-07-01",4276.37,4276.37,4276.37,4276.37,100],["2020-07-02",4677.28,4677.28,4677.28,4677.28,100],["2020-07-03",4677.28,4677.28,4677.28,4677.28,0],["2020-07-06",4677.28,4677.28,4677.28,4677.28,0],["2020-07-07",5078.19,5078.19,5078.19,5078.19,100],["2020-07-08",5078.19,5078.19,5078.19,5078.19,0],["2020-07-09",5078.19,5078.19,5078.19,5078.19,0],["2020-07-10",5078.19,5078.19,5078.19,5078.19,0],["2020-07-13",5078.19,5078.19,5078.19,5078.19,0],["2020-07-14",5078.19,5078.19,5078.19,5078.19,0],["2020-07-15",4944.55,4944.55,4944.55,4944.55,500],["2020-07-16",4944.55,4944.55,4944.55,4944.55,0],["2020-07-17",4944.55,4944.55,4944.55,4944.55,0],["2020-07-20",4944.55,4944.55,4944.55,4944.55,0],["2020-07-21",4944.55,4944.55,4944.55,4944.55,0],["2020-07-22",4944.55,4944.55,4944.55,4944.55,0],["2020-07-23",4944.55,4944.55,4944.55,4944.55,0],["2020-07-24",4944.55,4944.55,4944.55,4944.55,0],["2020-07-27",4944.55,4944.55,4944.55,4944.55,0],["2020-07-28",4944.55,4944.55,4944.55,4944.55,0],["2020-07-29",4944.55,4944.55,4944.55,4944.55,0],["2020-07-30",4944.55,4944.55,4944.55,4944.55,0],["2020-07-31",4944.55,4944.55,4944.55,4944.55,0],["2020-08-03",4944.55,4944.55,4944.55,4944.55,0],["2020-08-04",4944.55,4944.55,4944.55,4944.55,0],["2020-08-05",4944.55,4944.55,4944.55,4944.55,0],["2020-08-06",4944.55,4944.55,4944.55,4944.55,0],["2020-08-07",4944.55,4944.55,4944.55,4944.55,0],["2020-08-10",4944.55,4944.55,4944.55,4944.55,0],["2020-08-11",4944.55,4944.55,4944.55,4944.55,0],["2020-08-12",4944.55,4944.55,4944.55,4944.55,0],["2020-08-13",4944.55,4944.55,4944.55,4944.55,0],["2020-08-14",4944.55,4944.55,4944.55,4944.55,200],["2020-08-17",4944.55,4944.55,4944.55,4944.55,0],["2020-08-18",4944.55,4944.55,4944.55,4944.55,0],["2020-08-19",4944.55,4944.55,4944.55,4944.55,0],["2020-08-20",4944.55,4944.55,4944.55,4944.55,0],["2020-08-21",4944.55,4944.55,4944.55,4944.55,0],["2020-08-24",4944.55,4944.55,4944.55,4944.55,0],["2020-08-25",4944.55,4944.55,4944.55,4944.55,0],["2020-08-26",4944.55,4944.55,4944.55,4944.55,0],["2020-08-27",4944.55,4944.55,4944.55,4944.55,0],["2020-08-28",4944.55,4944.55,4944.55,4944.55,0],["2020-08-31",4944.55,4944.55,4944.55,4944.55,0],["2020-09-01",4944.55,4944.55,4944.55,4944.55,0],["2020-09-03",4944.55,4944.55,4944.55,4944.55,0],["2020-09-04",4944.55,4944.55,4944.55,4944.55,0],["2020-09-07",4944.55,4944.55,4944.55,4944.55,0],["2020-09-08",4944.55,4944.55,4944.55,4944.55,0],["2020-09-09",4944.55,4944.55,4944.55,4944.55,0],["2020-09-10",4538.15,5418.69,4470.42,5418.69,9100],["2020-09-11",5418.69,5418.69,5418.69,5418.69,0],["2020-09-14",5418.69,5418.69,5418.69,5418.69,0],["2020-09-15",5418.69,5418.69,5418.69,5418.69,0],["2020-09-16",5418.69,5418.69,5418.69,5418.69,0],["2020-09-17",5418.69,5418.69,5418.69,5418.69,0],["2020-09-18",5418.69,5418.69,5418.69,5418.69,0],["2020-09-21",4944.55,5486.42,4944.55,5486.42,2000],["2020-09-22",5486.42,5486.42,5486.42,5486.42,0],["2020-09-23",5486.42,5486.42,5486.42,5486.42,0],["2020-09-24",5486.42,5486.42,5486.42,5486.42,0],["2020-09-25",5486.42,5486.42,5486.42,5486.42,0],["2020-09-28",5486.42,5486.42,5486.42,5486.42,0],["2020-09-29",5486.42,5486.42,5486.42,5486.42,0],["2020-09-30",5486.42,5486.42,5486.42,5486.42,0],["2020-10-01",5486.42,5486.42,5486.42,5486.42,0],["2020-10-02",5486.42,5486.42,5486.42,5486.42,0],["2020-10-05",5486.42,5486.42,5486.42,5486.42,0],["2020-10-06",5486.42,5486.42,5486.42,5486.42,0],["2020-10-07",5486.42,5486.42,5486.42,5486.42,0],["2020-10-08",5486.42,5486.42,5486.42,5486.42,0],["2020-10-09",5418.69,5418.69,4944.55,4944.55,300],["2020-10-12",4944.55,4944.55,4944.55,4944.55,0],["2020-10-13",4944.55,4944.55,4944.55,4944.55,0],["2020-10-14",4944.55,4944.55,4944.55,4944.55,0],["2020-10-15",4944.55,4944.55,4944.55,4944.55,0],["2020-10-16",4470.42,4470.42,4470.42,4470.42,3400],["2020-10-19",4470.42,4470.42,4470.42,4470.42,0],["2020-10-20",4470.42,4470.42,4470.42,4470.42,0],["2020-10-21",4470.42,4470.42,4470.42,4470.42,0],["2020-10-22",4470.42,4470.42,4470.42,4470.42,0],["2020-10-23",4199.48,4605.88,4199.48,4605.88,10100],["2020-10-26",4605.88,4605.88,4605.88,4605.88,0],["2020-10-27",4605.88,4605.88,4605.88,4605.88,0],["2020-10-28",4605.88,4605.88,4605.88,4605.88,0],["2020-10-29",4605.88,4605.88,4605.88,4605.88,0],["2020-10-30",4605.88,4605.88,4605.88,4605.88,0],["2020-11-02",4605.88,4605.88,4605.88,4605.88,0],["2020-11-03",4267.21,4267.21,4267.21,4267.21,100],["2020-11-04",4267.21,4267.21,4267.21,4267.21,0],["2020-11-05",4267.21,4267.21,4267.21,4267.21,0],["2020-11-06",4267.21,4267.21,4267.21,4267.21,0],["2020-11-09",4267.21,4267.21,4267.21,4267.21,0],["2020-11-10",4267.21,4267.21,4267.21,4267.21,0],["2020-11-11",4267.21,4267.21,4267.21,4267.21,0],["2020-11-12",4267.21,4267.21,4267.21,4267.21,0],["2020-11-13",4267.21,4267.21,4267.21,4267.21,1000],["2020-11-16",4605.88,4605.88,4605.88,4605.88,100],["2020-11-17",4605.88,4605.88,4605.88,4605.88,100],["2020-11-18",4605.88,4605.88,4605.88,4605.88,0],["2020-11-19",4605.88,4605.88,4605.88,4605.88,0],["2020-11-20",4605.88,4605.88,4605.88,4605.88,0],["2020-11-23",4402.68,4402.68,4402.68,4402.68,100],["2020-11-24",4605.88,4605.88,4267.21,4267.21,1100],["2020-11-25",4605.88,4605.88,4605.88,4605.88,900],["2020-11-26",4605.88,4605.88,4605.88,4605.88,0],["2020-11-27",4741.35,4741.35,4741.35,4741.35,800],["2020-11-30",4741.35,4741.35,4741.35,4741.35,0],["2020-12-01",4741.35,4741.35,4741.35,4741.35,0],["2020-12-02",4741.35,4741.35,4741.35,4741.35,0],["2020-12-03",4402.68,4402.68,4402.68,4402.68,100],["2020-12-04",4538.15,4538.15,4402.68,4402.68,11100],["2020-12-07",4538.15,4538.15,4538.15,4538.15,10000],["2020-12-08",4538.15,4741.35,4538.15,4741.35,3800],["2020-12-09",4741.35,4741.35,4741.35,4741.35,0],["2020-12-10",4741.35,4741.35,4741.35,4741.35,0],["2020-12-11",4741.35,4741.35,4741.35,4741.35,0],["2020-12-14",4741.35,4741.35,4741.35,4741.35,0],["2020-12-15",4741.35,4741.35,4741.35,4741.35,0],["2020-12-16",5215.48,5215.48,5215.48,5215.48,2400],["2020-12-17",5012.28,5012.28,5012.28,5012.28,100],["2020-12-18",5418.69,5418.69,5418.69,5418.69,100],["2020-12-21",5418.69,5418.69,5418.69,5418.69,0],["2020-12-22",5960.55,5960.55,5892.82,5960.55,1000],["2020-12-23",5960.55,5960.55,5960.55,5960.55,0],["2020-12-24",5960.55,5960.55,5960.55,5960.55,0],["2020-12-25",5418.69,6163.75,5418.69,6163.75,200],["2020-12-28",5554.15,5554.15,5554.15,5554.15,100],["2020-12-29",5554.15,5554.15,5554.15,5554.15,0],["2020-12-30",5554.15,5554.15,5554.15,5554.15,0],["2020-12-31",6096.02,6096.02,6096.02,6096.02,100],["2021-01-04",5486.42,5486.42,5486.42,5486.42,1000],["2021-01-05",5080.02,5757.35,5080.02,5757.35,200],["2021-01-06",5757.35,5757.35,5757.35,5757.35,0],["2021-01-07",5350.95,5350.95,5350.95,5350.95,200],["2021-01-08",5689.62,5757.35,5689.62,5757.35,700],["2021-01-11",6231.49,6231.49,6231.49,6231.49,100],["2021-01-12",6231.49,6773.36,5689.62,5689.62,1400],["2021-01-13",5418.69,6163.75,5418.69,6163.75,3500],["2021-01-14",6773.36,6773.36,6773.36,6773.36,100],["2021-01-15",6096.02,7112.02,6096.02,6773.36,4300],["2021-01-18",7112.02,7112.02,7112.02,7112.02,100],["2021-01-19",7653.89,7653.89,6773.36,6773.36,800],["2021-01-20",7450.69,7450.69,7450.69,7450.69,100],["2021-01-21",7450.69,7450.69,7450.69,7450.69,0],["2021-01-22",6773.36,7450.69,6705.62,7450.69,23900],["2021-01-25",7450.69,7450.69,7450.69,7450.69,0],["2021-01-26",7450.69,7450.69,7450.69,7450.69,0],["2021-01-27",7450.69,7450.69,7450.69,7450.69,0],["2021-01-28",7450.69,7450.69,7450.69,7450.69,0],["2021-01-29",7450.69,7450.69,7450.69,7450.69,0],["2021-02-01",7450.69,7450.69,7450.69,7450.69,0],["2021-02-02",7450.69,7450.69,7450.69,7450.69,0],["2021-02-03",7450.69,7450.69,7450.69,7450.69,0],["2021-02-04",6705.62,6705.62,6705.62,6705.62,1000],["2021-02-05",6705.62,6705.62,6705.62,6705.62,0],["2021-02-08",6705.62,6705.62,6705.62,6705.62,0],["2021-02-09",6705.62,6705.62,6705.62,6705.62,0],["2021-02-17",6096.02,6096.02,6096.02,6096.02,1000],["2021-02-18",5554.15,5621.89,5554.15,5621.89,2400],["2021-02-19",5418.69,5418.69,5418.69,5418.69,300],["2021-02-22",4944.55,4944.55,4944.55,4944.55,100],["2021-02-23",4944.55,4944.55,4944.55,4944.55,0],["2021-02-24",5418.69,5418.69,5418.69,5418.69,200],["2021-02-25",5621.89,5757.35,5621.89,5757.35,300],["2021-02-26",5757.35,5757.35,5757.35,5757.35,0],["2021-03-01",5757.35,5757.35,5757.35,5757.35,0],["2021-03-02",5757.35,5757.35,5757.35,5757.35,600],["2021-03-03",5892.82,5892.82,5892.82,5892.82,400],["2021-03-04",5892.82,5892.82,5892.82,5892.82,200],["2021-03-05",5892.82,5892.82,5892.82,5892.82,0],["2021-03-08",5892.82,5892.82,5892.82,5892.82,0],["2021-03-09",5892.82,5892.82,5892.82,5892.82,0],["2021-03-10",5960.55,6434.69,5960.55,6163.75,3700],["2021-03-11",5554.15,5554.15,5554.15,5554.15,100],["2021-03-12",5825.09,5825.09,5825.09,5825.09,800],["2021-03-15",6366.96,6366.96,6231.49,6231.49,200],["2021-03-16",6366.96,6434.69,5757.35,6434.69,300],["2021-03-17",6773.36,6773.36,6570.16,6570.16,5000],["2021-03-18",6570.16,6570.16,6570.16,6570.16,0],["2021-03-19",6434.69,6570.16,6434.69,6570.16,2000],["2021-03-22",5960.55,6028.29,5960.55,6028.29,3800],["2021-03-23",6434.69,6434.69,6434.69,6434.69,100],["2021-03-24",6434.69,6434.69,6434.69,6434.69,0],["2021-03-25",6366.96,6434.69,6096.02,6096.02,1100],["2021-03-26",6096.02,6096.02,6096.02,6096.02,300],["2021-03-29",6096.02,6096.02,6096.02,6096.02,0],["2021-03-30",6299.22,6299.22,6096.02,6096.02,2300],["2021-03-31",6096.02,6096.02,6096.02,6096.02,2000],["2021-04-01",6299.22,6299.22,6096.02,6096.02,300],["2021-04-02",6096.02,6096.02,6096.02,6096.02,0],["2021-04-05",6366.96,6366.96,6366.96,6366.96,300],["2021-04-06",6366.96,6502.42,6366.96,6502.42,31200],["2021-04-07",6502.42,6502.42,6502.42,6502.42,0],["2021-04-08",6502.42,6502.42,6502.42,6502.42,11000],["2021-04-09",6163.75,6773.36,6163.75,6299.22,3600],["2021-04-12",5689.62,6908.82,5689.62,6908.82,2200],["2021-04-13",6773.36,6773.36,6773.36,6773.36,3000],["2021-04-14",6637.89,6773.36,6637.89,6773.36,4000],["2021-04-15",6773.36,6773.36,6773.36,6773.36,0],["2021-04-16",6773.36,6773.36,6773.36,6773.36,0],["2021-04-19",6773.36,6773.36,6773.36,6773.36,0],["2021-04-20",6773.36,6773.36,6773.36,6773.36,0],["2021-04-22",6773.36,6773.36,6773.36,6773.36,0],["2021-04-23",6773.36,6773.36,6773.36,6773.36,0],["2021-04-26",6231.49,6231.49,6231.49,6231.49,54800],["2021-04-27",6773.36,6773.36,5689.62,5689.62,2800],["2021-04-28",5283.22,5283.22,5283.22,5283.22,100],["2021-04-29",5283.22,5283.22,5283.22,5283.22,0],["2021-05-04",5757.35,5757.35,5757.35,5757.35,1100],["2021-05-05",5757.35,5757.35,5757.35,5757.35,0],["2021-05-06",6299.22,6299.22,5892.82,6299.22,300],["2021-05-07",5757.35,5757.35,5757.35,5757.35,100],["2021-05-10",6299.22,6299.22,5757.35,5825.09,1700],["2021-05-11",6366.96,6366.96,6366.96,6366.96,400],["2021-05-12",5757.35,6705.62,5757.35,6366.96,1100],["2021-05-13",6705.62,6773.36,5825.09,6773.36,2300],["2021-05-14",6773.36,6773.36,6773.36,6773.36,200],["2021-05-17",6096.02,6096.02,6096.02,6096.02,300],["2021-05-18",6705.62,6705.62,6163.75,6637.89,2900],["2021-05-19",6637.89,6637.89,6637.89,6637.89,0],["2021-05-20",6434.69,6434.69,6366.96,6366.96,26300],["2021-05-21",6163.75,6163.75,6163.75,6163.75,100],["2021-05-24",6434.69,6773.36,5825.09,6705.62,600],["2021-05-25",6502.42,6841.09,6502.42,6841.09,1400],["2021-05-26",6841.09,6841.09,6841.09,6841.09,0],["2021-05-27",6773.36,6841.09,6434.69,6841.09,2000],["2021-05-28",6773.36,6773.36,6773.36,6773.36,1600],["2021-05-31",6773.36,6773.36,6773.36,6773.36,0],["2021-06-01",6637.89,7112.02,6637.89,7112.02,6700],["2021-06-02",6976.56,6976.56,6434.69,6705.62,1400],["2021-06-03",6705.62,6705.62,6705.62,6705.62,0],["2021-06-04",6637.89,6773.36,6231.49,6637.89,6900],["2021-06-07",6570.16,6570.16,6570.16,6570.16,1000],["2021-06-08",6637.89,6637.89,6637.89,6637.89,300],["2021-06-09",6637.89,6637.89,6637.89,6637.89,0],["2021-06-10",6231.49,6231.49,6096.02,6096.02,2700],["2021-06-11",6637.89,6637.89,6366.96,6366.96,8200],["2021-06-14",6637.89,6637.89,6637.89,6637.89,100],["2021-06-15",6637.89,6637.89,6637.89,6637.89,0],["2021-06-16",6637.89,6637.89,6637.89,6637.89,0],["2021-06-17",6299.22,6299.22,6299.22,6299.22,1000],["2021-06-18",6434.69,6434.69,6434.69,6434.69,29400],["2021-06-21",6434.69,6434.69,6434.69,6434.69,1000],["2021-06-22",6434.69,6434.69,6434.69,6434.69,0],["2021-06-23",6434.69,6434.69,6434.69,6434.69,0],["2021-06-24",6434.69,6434.69,6434.69,6434.69,0],["2021-06-25",6434.69,6434.69,6434.69,6434.69,0],["2021-06-28",5825.09,6434.69,5825.09,6434.69,200],["2021-06-29",6434.69,6434.69,6434.69,6434.69,0],["2021-06-30",6434.69,6434.69,6434.69,6434.69,0],["2021-07-01",6705.62,6705.62,6705.62,6705.62,7500],["2021-07-02",6705.62,6705.62,6434.69,6705.62,12400],["2021-07-05",6976.56,6976.56,6976.56,6976.56,200],["2021-07-06",6976.56,6976.56,6976.56,6976.56,0],["2021-07-07",6976.56,6976.56,6976.56,6976.56,0],["2021-07-08",6976.56,7044.29,6570.16,7044.29,300],["2021-07-09",6637.89,6976.56,6637.89,6976.56,600],["2021-07-12",6691.8,6691.8,6691.8,6691.8,38100],["2021-07-13",6051.1,7118.94,6051.1,6620.61,400],["2021-07-14",7118.94,7118.94,7118.94,7118.94,100],["2021-07-15",7118.94,7118.94,7118.94,7118.94,0],["2021-07-16",6762.99,6762.99,6762.99,6762.99,200],["2021-07-19",6407.04,6407.04,6407.04,6407.04,5000],["2021-07-20",6407.04,6478.23,5837.53,6407.04,1700],["2021-07-21",7047.75,7047.75,7047.75,7047.75,100],["2021-07-22",7688.45,7688.45,7047.75,7047.75,500],["2021-07-23",7047.75,7047.75,7047.75,7047.75,0],["2021-07-26",6407.04,7617.26,6407.04,7617.26,900],["2021-07-27",7617.26,7617.26,7617.26,7617.26,0],["2021-07-28",7617.26,7617.26,7617.26,7617.26,0],["2021-07-29",7474.88,7474.88,7474.88,7474.88,100],["2021-07-30",7474.88,7474.88,7474.88,7474.88,0],["2021-08-02",7474.88,7474.88,7474.88,7474.88,0],["2021-08-03",7474.88,7474.88,7474.88,7474.88,0],["2021-08-04",7474.88,7474.88,7474.88,7474.88,0],["2021-08-05",7474.88,7474.88,7474.88,7474.88,0],["2021-08-06",7332.5,7617.26,6762.99,7617.26,5700],["2021-08-09",7546.07,7546.07,6905.37,6905.37,4700],["2021-08-10",6905.37,6905.37,6335.85,6335.85,2300],["2021-08-11",6549.42,6549.42,6407.04,6407.04,300],["2021-08-12",6905.37,6905.37,6407.04,6407.04,500],["2021-08-13",6407.04,6620.61,6407.04,6620.61,1000],["2021-08-16",6549.42,6549.42,6549.42,6549.42,600],["2021-08-17",6407.04,6620.61,6335.85,6335.85,1700],["2021-08-18",6335.85,6335.85,6335.85,6335.85,0],["2021-08-19",6407.04,6407.04,6407.04,6407.04,1000],["2021-08-20",6407.04,6407.04,6407.04,6407.04,0],["2021-08-23",6407.04,6407.04,6407.04,6407.04,0],["2021-08-24",6407.04,6407.04,6407.04,6407.04,0],["2021-08-25",6620.61,6620.61,6620.61,6620.61,100],["2021-08-26",6549.42,6549.42,6549.42,6549.42,100],["2021-08-27",6549.42,6691.8,6549.42,6691.8,300],["2021-08-30",6691.8,6691.8,6691.8,6691.8,0],["2021-08-31",6691.8,6691.8,6691.8,6691.8,0],["2021-09-01",6691.8,6691.8,6691.8,6691.8,300],["2021-09-06",6691.8,6691.8,6691.8,6691.8,100],["2021-09-07",6691.8,6691.8,6691.8,6691.8,0],["2021-09-08",6620.61,6620.61,6620.61,6620.61,2700],["2021-09-09",6620.61,6620.61,6620.61,6620.61,0],["2021-09-10",6549.42,6549.42,6549.42,6549.42,1500],["2021-09-13",6549.42,6549.42,6549.42,6549.42,0],["2021-09-14",6051.1,6620.61,6051.1,6620.61,3300],["2021-09-15",6620.61,6691.8,6620.61,6691.8,3600],["2021-09-16",6762.99,6762.99,6620.61,6691.8,6500],["2021-09-17",6620.61,6691.8,6620.61,6620.61,16900],["2021-09-20",6691.8,6691.8,6691.8,6691.8,3700],["2021-09-21",6691.8,6762.99,6691.8,6691.8,3400],["2021-09-22",6691.8,6834.18,6691.8,6834.18,9000],["2021-09-23",6834.18,7403.69,6834.18,7403.69,5800],["2021-09-24",7403.69,7403.69,7403.69,7403.69,0],["2021-09-27",6762.99,6762.99,6762.99,6762.99,100],["2021-09-28",6122.29,6762.99,6122.29,6478.23,2200],["2021-09-29",6264.66,6762.99,6264.66,6762.99,700],["2021-09-30",6762.99,6762.99,6762.99,6762.99,1000],["2021-10-01",6691.8,6691.8,6691.8,6691.8,700],["2021-10-04",6549.42,6691.8,6549.42,6691.8,1200],["2021-10-05",6691.8,6691.8,6691.8,6691.8,0],["2021-10-06",6691.8,6691.8,6691.8,6691.8,600],["2021-10-07",6762.99,6762.99,6762.99,6762.99,200],["2021-10-08",6762.99,6762.99,6762.99,6762.99,0],["2021-10-11",6762.99,6762.99,6762.99,6762.99,1000],["2021-10-12",6762.99,6762.99,6762.99,6762.99,100],["2021-10-13",6762.99,6762.99,6691.8,6691.8,900],["2021-10-14",6691.8,6691.8,6691.8,6691.8,0],["2021-10-15",6691.8,6691.8,6691.8,6691.8,0],["2021-10-18",6691.8,7047.75,6691.8,7047.75,3800],["2021-10-19",7047.75,7047.75,7047.75,7047.75,0],["2021-10-20",7047.75,7047.75,7047.75,7047.75,0],["2021-10-21",6834.18,6834.18,6834.18,6834.18,1700],["2021-10-22",6834.18,6834.18,6762.99,6762.99,1200],["2021-10-25",6691.8,6691.8,6691.8,6691.8,900],["2021-10-26",6762.99,6762.99,6762.99,6762.99,100],["2021-10-27",6762.99,6762.99,6762.99,6762.99,1200],["2021-10-28",6834.18,7403.69,6834.18,7332.5,1300],["2021-10-29",7118.94,7688.45,7118.94,7688.45,12300],["2021-11-01",7688.45,8115.59,7688.45,8115.59,15800],["2021-11-02",8115.59,8186.78,8115.59,8186.78,5400],["2021-11-03",8186.78,8186.78,7830.83,7830.83,5300],["2021-11-04",7190.13,7830.83,7190.13,7830.83,1400],["2021-11-05",7830.83,7830.83,7688.45,7688.45,2000],["2021-11-08",7830.83,7830.83,7688.45,7688.45,2600],["2021-11-09",7688.45,7688.45,7688.45,7688.45,7100],["2021-11-10",7830.83,8400.34,7830.83,8400.34,22500],["2021-11-11",8685.1,9112.24,8685.1,8685.1,5000],["2021-11-12",8400.34,8400.34,8400.34,8400.34,800],["2021-11-15",8400.34,9183.43,8400.34,9112.24,32400],["2021-11-16",9610.56,9966.51,9610.56,9966.51,48100],["2021-11-17",10891.97,10963.16,10891.97,10963.16,31300],["2021-11-18",10037.7,11959.81,9966.51,11959.81,30300],["2021-11-19",11746.25,11746.25,10820.78,11105.54,47500],["2021-11-22",10108.89,11034.35,10037.7,10037.7,17300],["2021-11-23",10536.03,10678.4,9254.62,10678.4,6000],["2021-11-24",10678.4,10678.4,9824.13,10536.03,5500],["2021-11-25",10393.65,10536.03,9966.51,10108.89,12000],["2021-11-26",9966.51,10963.16,9966.51,10322.46,9500],["2021-11-29",10322.46,10322.46,10037.7,10037.7,2000],["2021-11-30",10037.7,10678.4,9966.51,9966.51,7200],["2021-12-01",9966.51,9966.51,9112.24,9824.13,6100],["2021-12-02",9041.05,10322.46,9041.05,10322.46,1800],["2021-12-03",10322.46,10322.46,9752.94,9824.13,1100],["2021-12-06",9254.62,10251.27,9254.62,9325.81,2700],["2021-12-07",9325.81,10037.7,9325.81,10037.7,400],["2021-12-08",9681.75,9681.75,9183.43,9610.56,6200],["2021-12-09",9610.56,9610.56,9610.56,9610.56,0],["2021-12-10",9325.81,9397.0,9325.81,9325.81,2500],["2021-12-13",9895.32,9895.32,9895.32,9895.32,300],["2021-12-14",9254.62,9610.56,9254.62,9397.0,5000],["2021-12-15",9254.62,9254.62,9112.24,9254.62,5700],["2021-12-16",9112.24,9112.24,9112.24,9112.24,3700],["2021-12-17",8898.67,8969.86,8898.67,8898.67,3800],["2021-12-20",8969.86,9041.05,8969.86,9041.05,2300],["2021-12-21",8898.67,9539.37,8898.67,9468.19,4900],["2021-12-22",9254.62,9254.62,9254.62,9254.62,8700],["2021-12-23",8969.86,9112.24,8542.72,9112.24,4500],["2021-12-24",9112.24,9112.24,8756.29,8898.67,3300],["2021-12-27",8898.67,8969.86,8685.1,8685.1,800],["2021-12-28",9468.19,9468.19,9468.19,9468.19,100],["2021-12-29",9183.43,9183.43,8969.86,8969.86,11700],["2021-12-30",8969.86,9254.62,8898.67,9254.62,2100],["2021-12-31",8898.67,8898.67,8898.67,8898.67,500],["2022-01-04",8898.67,8898.67,8400.34,8471.53,11800],["2022-01-05",8471.53,8542.72,8471.53,8471.53,700],["2022-01-06",8542.72,9254.62,8542.72,9254.62,6200],["2022-01-07",9824.13,9824.13,9610.56,9610.56,1300],["2022-01-10",9610.56,9966.51,9539.37,9895.32,10500],["2022-01-11",9895.32,9966.51,9895.32,9966.51,5400],["2022-01-12",9966.51,9966.51,9966.51,9966.51,10200],["2022-01-13",9254.62,9539.37,8969.86,9539.37,1500],["2022-01-14",10251.27,10251.27,10108.89,10108.89,200],["2022-01-17",10108.89,10108.89,10108.89,10108.89,0],["2022-01-18",10108.89,10108.89,10108.89,10108.89,0],["2022-01-19",10108.89,10108.89,10108.89,10108.89,0],["2022-01-20",10108.89,10108.89,10108.89,10108.89,0],["2022-01-21",10108.89,10108.89,10108.89,10108.89,0],["2022-01-24",10108.89,10108.89,10108.89,10108.89,0],["2022-01-25",9254.62,9254.62,9254.62,9254.62,1600],["2022-01-26",10108.89,10108.89,8400.34,9824.13,300],["2022-01-27",8969.86,9681.75,8898.67,8969.86,1200],["2022-01-28",8969.86,8969.86,8969.86,8969.86,0],["2022-02-07",8898.67,8898.67,8827.48,8827.48,400],["2022-02-08",8756.29,9183.43,8044.4,9183.43,1200],["2022-02-09",9966.51,9966.51,9966.51,9966.51,100],["2022-02-10",9254.62,9254.62,8969.86,9254.62,4500],["2022-02-11",9254.62,9254.62,9254.62,9254.62,0],["2022-02-14",9254.62,9254.62,9254.62,9254.62,0],["2022-02-15",8400.34,8400.34,8400.34,8400.34,100],["2022-02-16",8827.48,8827.48,8471.53,8471.53,400],["2022-02-17",9254.62,9254.62,9254.62,9254.62,600],["2022-02-18",8898.67,8898.67,8898.67,8898.67,100],["2022-02-21",8186.78,8186.78,8186.78,8186.78,5200],["2022-02-22",8186.78,8257.97,8186.78,8257.97,3900],["2022-02-23",7973.21,7973.21,7973.21,7973.21,100],["2022-02-24",7973.21,7973.21,7973.21,7973.21,200],["2022-02-25",7973.21,8542.72,7973.21,8542.72,800],["2022-02-28",8471.53,8471.53,8471.53,8471.53,500],["2022-03-01",8471.53,8471.53,8471.53,8471.53,2600],["2022-03-02",8115.59,8115.59,8115.59,8115.59,2000],["2022-03-03",8115.59,8400.34,7902.02,8400.34,1200],["2022-03-04",8044.4,8186.78,8044.4,8186.78,2400],["2022-03-07",8186.78,8186.78,8186.78,8186.78,1300],["2022-03-08",8257.97,8471.53,8186.78,8471.53,3500],["2022-03-09",8471.53,8471.53,8329.16,8329.16,500],["2022-03-10",8400.34,8400.34,8115.59,8257.97,11500],["2022-03-11",8115.59,8542.72,8044.4,8044.4,5300],["2022-03-14",8400.34,8685.1,8400.34,8471.53,3800],["2022-03-15",8471.53,8471.53,8471.53,8471.53,0],["2022-03-16",8329.16,8400.34,8329.16,8400.34,3700],["2022-03-17",8115.59,8115.59,7902.02,8115.59,2400],["2022-03-18",8400.34,8400.34,8400.34,8400.34,100],["2022-03-21",8471.53,8542.72,8471.53,8542.72,2800],["2022-03-22",8115.59,8115.59,8115.59,8115.59,100],["2022-03-23",8115.59,8115.59,8115.59,8115.59,0],["2022-03-24",8186.78,8186.78,8186.78,8186.78,600],["2022-03-25",8186.78,8186.78,8186.78,8186.78,400],["2022-03-28",8186.78,8186.78,8186.78,8186.78,0],["2022-03-29",8257.97,8329.16,8186.78,8329.16,1600],["2022-03-30",8257.97,8257.97,8186.78,8186.78,700],["2022-03-31",8400.34,8400.34,8186.78,8186.78,1500],["2022-04-01",8329.16,8329.16,8329.16,8329.16,100],["2022-04-04",8329.16,8400.34,8329.16,8400.34,1600],["2022-04-05",8186.78,8186.78,8044.4,8044.4,1000],["2022-04-06",8329.16,8329.16,8329.16,8329.16,200],["2022-04-07",8329.16,8329.16,8257.97,8257.97,800],["2022-04-08",8186.78,8186.78,8186.78,8186.78,800],["2022-04-12",8186.78,8257.97,8186.78,8186.78,600],["2022-04-13",8186.78,8186.78,8044.4,8044.4,500],["2022-04-14",8044.4,8044.4,8044.4,8044.4,500],["2022-04-15",8044.4,8044.4,8044.4,8044.4,100],["2022-04-18",8044.4,8044.4,8044.4,8044.4,100],["2022-04-19",8044.4,8044.4,8044.4,8044.4,600],["2022-04-20",7403.69,7403.69,7332.5,7403.69,2200],["2022-04-21",7403.69,7403.69,7403.69,7403.69,0],["2022-04-22",6762.99,7474.88,6691.8,7474.88,1600],["2022-04-25",7474.88,7474.88,7474.88,7474.88,200],["2022-04-26",7474.88,7474.88,7474.88,7474.88,0],["2022-04-27",7830.83,7830.83,7830.83,7830.83,2100],["2022-04-28",7830.83,7830.83,7830.83,7830.83,0],["2022-04-29",7830.83,7830.83,7830.83,7830.83,0],["2022-05-04",7830.83,7830.83,7830.83,7830.83,0],["2022-05-05",7830.83,7830.83,7830.83,7830.83,0],["2022-05-06",7830.83,7830.83,7830.83,7830.83,2000],["2022-05-09",7830.83,7973.21,7830.83,7973.21,2800],["2022-05-10",7973.21,7973.21,7973.21,7973.21,0],["2022-05-11",7973.21,7973.21,7973.21,7973.21,8000],["2022-05-12",7973.21,7973.21,7973.21,7973.21,0],["2022-05-13",7190.13,7190.13,7190.13,7190.13,100],["2022-05-16",7190.13,7190.13,7190.13,7190.13,0],["2022-05-17",7190.13,7190.13,7190.13,7190.13,0],["2022-05-18",7190.13,7190.13,7190.13,7190.13,0],["2022-05-19",7190.13,7190.13,7190.13,7190.13,0],["2022-05-20",6762.99,6762.99,6762.99,6762.99,3100],["2022-05-23",6762.99,6762.99,6762.99,6762.99,0],["2022-05-24",6762.99,6762.99,6762.99,6762.99,0],["2022-05-25",6762.99,6762.99,6762.99,6762.99,0],["2022-05-26",6762.99,6762.99,6762.99,6762.99,200],["2022-05-27",6762.99,6762.99,6762.99,6762.99,0],["2022-05-30",6762.99,6762.99,6762.99,6762.99,0],["2022-05-31",6762.99,6762.99,6691.8,6691.8,2800],["2022-06-01",6691.8,7261.32,6051.1,7261.32,4200],["2022-06-02",7261.32,7261.32,7261.32,7261.32,0],["2022-06-03",7261.32,7261.32,7261.32,7261.32,0],["2022-06-06",7261.32,7261.32,7261.32,7261.32,0],["2022-06-07",7261.32,7261.32,7261.32,7261.32,100],["2022-06-08",7261.32,7261.32,7261.32,7261.32,0],["2022-06-09",7261.32,7261.32,7261.32,7261.32,0],["2022-06-10",7261.32,7261.32,7261.32,7261.32,0],["2022-06-13",6549.42,6549.42,6549.42,6549.42,1000],["2022-06-14",6122.29,6976.56,6122.29,6193.47,800],["2022-06-15",6122.29,6122.29,6122.29,6122.29,2600],["2022-06-16",6122.29,6122.29,6122.29,6122.29,0],["2022-06-17",6122.29,6122.29,6122.29,6122.29,0],["2022-06-20",6478.23,6478.23,6478.23,6478.23,800],["2022-06-21",6051.1,6051.1,6051.1,6051.1,700],["2022-06-22",6051.1,6051.1,6051.1,6051.1,0],["2022-06-23",6051.1,6051.1,6051.1,6051.1,0],["2022-06-24",5552.77,6620.61,5481.58,6620.61,4100],["2022-06-27",6122.29,6122.29,6051.1,6051.1,900],["2022-06-28",6051.1,6051.1,6051.1,6051.1,1300],["2022-06-29",6478.23,6478.23,6478.23,6478.23,400],["2022-06-30",6478.23,6478.23,6478.23,6478.23,0],["2022-07-01",6478.23,6478.23,6478.23,6478.23,0],["2022-07-04",6051.1,6051.1,6051.1,6051.1,1200],["2022-07-05",6051.1,6051.1,5837.53,5837.53,2200],["2022-07-06",5695.15,5695.15,5695.15,5695.15,600],["2022-07-07",5695.15,5695.15,5695.15,5695.15,0],["2022-07-08",5695.15,5695.15,5695.15,5695.15,0],["2022-07-11",5695.15,5695.15,5695.15,5695.15,100],["2022-07-12",6264.66,6264.66,6051.1,6051.1,1100],["2022-07-13",5908.72,5908.72,5908.72,5908.72,500],["2022-07-14",5908.72,5908.72,5908.72,5908.72,0],["2022-07-15",5908.72,5908.72,5908.72,5908.72,0],["2022-07-18",5908.72,5908.72,5908.72,5908.72,0],["2022-07-19",5908.72,5908.72,5908.72,5908.72,0],["2022-07-20",5908.72,5908.72,5908.72,5908.72,0],["2022-07-21",5908.72,5908.72,5908.72,5908.72,0],["2022-07-22",5908.72,5908.72,5908.72,5908.72,0],["2022-07-25",5908.72,5908.72,5908.72,5908.72,0],["2022-07-26",5908.72,5908.72,5908.72,5908.72,0],["2022-07-27",5908.72,5908.72,5908.72,5908.72,0],["2022-07-28",6264.66,6264.66,6264.66,6264.66,2000],["2022-07-29",6264.66,6264.66,6264.66,6264.66,100],["2022-08-01",6264.66,6264.66,6264.66,6264.66,100],["2022-08-02",6478.23,6478.23,6478.23,6478.23,200],["2022-08-03",6478.23,6478.23,6478.23,6478.23,0],["2022-08-04",6478.23,6478.23,6478.23,6478.23,0],["2022-08-05",6478.23,6478.23,6478.23,6478.23,0],["2022-08-08",6478.23,6478.23,6478.23,6478.23,0],["2022-08-09",6478.23,6478.23,6478.23,6478.23,0],["2022-08-10",6478.23,6478.23,6478.23,6478.23,0],["2022-08-11",6478.23,6478.23,6478.23,6478.23,100],["2022-08-12",6478.23,6478.23,6478.23,6478.23,0],["2022-08-15",6478.23,6478.23,6478.23,6478.23,0],["2022-08-16",6478.23,6478.23,6478.23,6478.23,700],["2022-08-17",6478.23,6478.23,6478.23,6478.23,0],["2022-08-18",6122.29,6122.29,6122.29,6122.29,100],["2022-08-19",6122.29,6122.29,6122.29,6122.29,0],["2022-08-22",6122.29,6122.29,6122.29,6122.29,0],["2022-08-23",6122.29,6122.29,6122.29,6122.29,0],["2022-08-24",6122.29,6122.29,6122.29,6122.29,0],["2022-08-25",6122.29,6122.29,6122.29,6122.29,100],["2022-08-26",6122.29,6122.29,6122.29,6122.29,0],["2022-08-29",6193.47,6193.47,6193.47,6193.47,300],["2022-08-30",6193.47,6193.47,6193.47,6193.47,500],["2022-08-31",6122.29,6193.47,6122.29,6193.47,1300],["2022-09-05",6193.47,6193.47,6193.47,6193.47,0],["2022-09-06",6193.47,6193.47,6193.47,6193.47,0],["2022-09-07",6193.47,6193.47,6193.47,6193.47,0],["2022-09-08",6193.47,6193.47,6193.47,6193.47,0],["2022-09-09",6193.47,6193.47,6193.47,6193.47,0],["2022-09-12",6193.47,6193.47,6193.47,6193.47,0],["2022-09-13",6646.66,6646.66,6646.66,6646.66,200],["2022-09-14",6495.6,6495.6,6495.6,6495.6,100],["2022-09-15",5891.35,5891.35,5891.35,5891.35,100],["2022-09-16",5891.35,5891.35,5891.35,5891.35,0],["2022-09-19",6117.94,6117.94,5966.88,5966.88,500],["2022-09-20",6495.6,6495.6,6495.6,6495.6,1600],["2022-09-21",6495.6,6495.6,6495.6,6495.6,0],["2022-09-22",6495.6,6495.6,6495.6,6495.6,0],["2022-09-23",6269.0,6269.0,6269.0,6269.0,100],["2022-09-26",6269.0,6269.0,6269.0,6269.0,0],["2022-09-27",6269.0,6269.0,6269.0,6269.0,0],["2022-09-28",6269.0,6269.0,6269.0,6269.0,0],["2022-09-29",6269.0,6269.0,6269.0,6269.0,0],["2022-09-30",6269.0,6269.0,6269.0,6269.0,0],["2022-10-03",6269.0,6269.0,6269.0,6269.0,0],["2022-10-04",6269.0,6269.0,6269.0,6269.0,0],["2022-10-05",5740.29,5740.29,5740.29,5740.29,1200],["2022-10-06",5740.29,5740.29,5740.29,5740.29,0],["2022-10-07",5740.29,5740.29,5740.29,5740.29,0],["2022-10-10",5740.29,5740.29,5740.29,5740.29,0],["2022-10-11",6269.0,6269.0,6269.0,6269.0,100],["2022-10-12",6269.0,6269.0,6269.0,6269.0,0],["2022-10-13",5664.76,5664.76,5664.76,5664.76,100],["2022-10-14",5664.76,5664.76,5664.76,5664.76,0],["2022-10-17",5664.76,5664.76,5664.76,5664.76,0],["2022-10-18",5136.05,6193.47,5136.05,6193.47,1200],["2022-10-19",6193.47,6193.47,6193.47,6193.47,0],["2022-10-20",6193.47,6193.47,6193.47,6193.47,0],["2022-10-21",6193.47,6193.47,6193.47,6193.47,0],["2022-10-24",6193.47,6193.47,6193.47,6193.47,0],["2022-10-25",6193.47,6193.47,6193.47,6193.47,0],["2022-10-26",6193.47,6193.47,6193.47,6193.47,0],["2022-10-27",6193.47,6193.47,6193.47,6193.47,0],["2022-10-28",6193.47,6193.47,6193.47,6193.47,0],["2022-10-31",6193.47,6193.47,6193.47,6193.47,0],["2022-11-01",6193.47,6193.47,6193.47,6193.47,0],["2022-11-02",6193.47,6193.47,6193.47,6193.47,0],["2022-11-03",6193.47,6193.47,6193.47,6193.47,0],["2022-11-04",6193.47,6193.47,6193.47,6193.47,0],["2022-11-07",6193.47,6193.47,6193.47,6193.47,0],["2022-11-08",6193.47,6193.47,6193.47,6193.47,0],["2022-11-09",5589.23,5589.23,5589.23,5589.23,3100],["2022-11-10",5589.23,5589.23,5589.23,5589.23,0],["2022-11-11",5589.23,5589.23,5589.23,5589.23,0],["2022-11-14",5589.23,5589.23,5589.23,5589.23,0],["2022-11-15",5589.23,5589.23,5589.23,5589.23,0],["2022-11-16",5438.17,5589.23,5438.17,5589.23,4000],["2022-11-17",5589.23,5589.23,5589.23,5589.23,3500],["2022-11-18",5589.23,5589.23,5589.23,5589.23,0],["2022-11-21",5589.23,5589.23,5589.23,5589.23,0],["2022-11-22",5589.23,5589.23,5589.23,5589.23,0],["2022-11-23",5589.23,5589.23,5589.23,5589.23,0],["2022-11-24",5589.23,5589.23,5589.23,5589.23,0],["2022-11-25",5589.23,5589.23,5589.23,5589.23,0],["2022-11-28",5589.23,5589.23,5589.23,5589.23,0],["2022-11-29",5589.23,5589.23,5589.23,5589.23,0],["2022-11-30",5589.23,5589.23,5589.23,5589.23,0],["2022-12-01",5589.23,5589.23,5589.23,5589.23,0],["2022-12-02",5589.23,5589.23,5589.23,5589.23,0],["2022-12-05",5966.88,5966.88,5966.88,5966.88,2800],["2022-12-06",5966.88,5966.88,5966.88,5966.88,0],["2022-12-07",5966.88,5966.88,5966.88,5966.88,0],["2022-12-08",5966.88,5966.88,5966.88,5966.88,0],["2022-12-09",5966.88,5966.88,5966.88,5966.88,0],["2022-12-12",5966.88,5966.88,5966.88,5966.88,0],["2022-12-13",5966.88,5966.88,5966.88,5966.88,0],["2022-12-14",5966.88,5966.88,5966.88,5966.88,0],["2022-12-15",5966.88,5966.88,5966.88,5966.88,0],["2022-12-16",5966.88,5966.88,5966.88,5966.88,0],["2022-12-19",5966.88,5966.88,5966.88,5966.88,0],["2022-12-20",5966.88,5966.88,5966.88,5966.88,300],["2022-12-21",5966.88,5966.88,5966.88,5966.88,0],["2022-12-22",5966.88,5966.88,5966.88,5966.88,0],["2022-12-23",5966.88,5966.88,5966.88,5966.88,1700],["2022-12-26",5966.88,5966.88,5966.88,5966.88,0],["2022-12-27",5966.88,5966.88,5966.88,5966.88,0],["2022-12-28",5966.88,5966.88,5966.88,5966.88,0],["2022-12-29",5966.88,5966.88,5966.88,5966.88,0],["2022-12-30",5966.88,5966.88,5966.88,5966.88,0],["2023-01-03",5966.88,5966.88,5966.88,5966.88,1000],["2023-01-04",6495.6,6495.6,6495.6,6495.6,100],["2023-01-05",6495.6,6495.6,6495.6,6495.6,0],["2023-01-06",6495.6,6495.6,6495.6,6495.6,0],["2023-01-09",6495.6,6495.6,6495.6,6495.6,0],["2023-01-10",5891.35,7099.84,5891.35,7099.84,900],["2023-01-11",7099.84,7099.84,7099.84,7099.84,0],["2023-01-12",7099.84,7099.84,7099.84,7099.84,0],["2023-01-13",7099.84,7099.84,7099.84,7099.84,0],["2023-01-16",7779.61,7779.61,7553.02,7553.02,300],["2023-01-17",7553.02,7553.02,7553.02,7553.02,900],["2023-01-18",7553.02,7553.02,7553.02,7553.02,0],["2023-01-19",7553.02,7553.02,7553.02,7553.02,0],["2023-01-27",7553.02,7553.02,7553.02,7553.02,0],["2023-01-30",7553.02,7553.02,7553.02,7553.02,0],["2023-01-31",7553.02,7553.02,7553.02,7553.02,0],["2023-02-01",7553.02,7553.02,7553.02,7553.02,0],["2023-02-02",6797.72,6797.72,6797.72,6797.72,500],["2023-02-03",6117.94,6495.6,6117.94,6495.6,1000],["2023-02-06",6495.6,6495.6,6495.6,6495.6,0],["2023-02-07",6495.6,6495.6,6495.6,6495.6,0],["2023-02-08",5891.35,5891.35,5891.35,5891.35,100],["2023-02-09",5891.35,5891.35,5891.35,5891.35,0],["2023-02-10",5891.35,5891.35,5891.35,5891.35,0],["2023-02-13",5891.35,5891.35,5891.35,5891.35,0],["2023-02-14",5891.35,5891.35,5891.35,5891.35,0],["2023-02-15",5891.35,5891.35,5891.35,5891.35,0],["2023-02-16",5891.35,5891.35,5891.35,5891.35,0],["2023-02-17",5891.35,5891.35,5891.35,5891.35,0],["2023-02-20",5891.35,5891.35,5891.35,5891.35,0],["2023-02-21",5891.35,5891.35,5891.35,5891.35,0],["2023-02-22",5891.35,5891.35,5891.35,5891.35,0],["2023-02-23",5891.35,5891.35,5891.35,5891.35,0],["2023-02-24",5891.35,5891.35,5891.35,5891.35,0],["2023-02-27",5891.35,5891.35,5891.35,5891.35,0],["2023-02-28",5891.35,5891.35,5891.35,5891.35,0],["2023-03-01",5891.35,5891.35,5891.35,5891.35,0],["2023-03-02",5891.35,5891.35,5891.35,5891.35,0],["2023-03-03",5891.35,5891.35,5891.35,5891.35,0],["2023-03-06",5891.35,5891.35,5891.35,5891.35,0],["2023-03-07",5891.35,5891.35,5891.35,5891.35,0],["2023-03-08",5891.35,5891.35,5891.35,5891.35,0],["2023-03-09",5891.35,5891.35,5891.35,5891.35,0],["2023-03-10",5891.35,5891.35,5891.35,5891.35,0],["2023-03-13",5438.17,5513.7,5362.64,5362.64,4400],["2023-03-14",5362.64,5362.64,5362.64,5362.64,0],["2023-03-15",5362.64,5362.64,5362.64,5362.64,0],["2023-03-16",5362.64,5362.64,5362.64,5362.64,0],["2023-03-17",5362.64,5362.64,5362.64,5362.64,0],["2023-03-20",5891.35,5891.35,5891.35,5891.35,600],["2023-03-21",5891.35,5891.35,5891.35,5891.35,0],["2023-03-22",5891.35,5891.35,5891.35,5891.35,0],["2023-03-23",5891.35,5891.35,5891.35,5891.35,0],["2023-03-24",5891.35,5891.35,5891.35,5891.35,0],["2023-03-27",5891.35,5891.35,5891.35,5891.35,0],["2023-03-28",5891.35,5891.35,5891.35,5891.35,0],["2023-03-29",5891.35,5891.35,5891.35,5891.35,0],["2023-03-30",5891.35,5891.35,5891.35,5891.35,0],["2023-03-31",5891.35,5891.35,5891.35,5891.35,0],["2023-04-03",5891.35,5891.35,5891.35,5891.35,0],["2023-04-04",5891.35,5891.35,5891.35,5891.35,0],["2023-04-05",5891.35,5891.35,5891.35,5891.35,0],["2023-04-06",5891.35,5891.35,5891.35,5891.35,0],["2023-04-07",5891.35,5891.35,5891.35,5891.35,0],["2023-04-10",5891.35,5891.35,5891.35,5891.35,0],["2023-04-11",5891.35,5891.35,5891.35,5891.35,20000],["2023-04-12",5891.35,5891.35,5891.35,5891.35,0],["2023-04-13",5891.35,5891.35,5891.35,5891.35,0],["2023-04-14",5891.35,5891.35,5891.35,5891.35,0],["2023-04-17",5891.35,5891.35,5891.35,5891.35,40000],["2023-04-18",5891.35,5891.35,5891.35,5891.35,40000],["2023-04-19",5891.35,5891.35,5891.35,5891.35,0],["2023-04-20",5891.35,5891.35,5891.35,5891.35,0],["2023-04-21",5891.35,5891.35,5891.35,5891.35,0],["2023-04-24",5891.35,5891.35,5891.35,5891.35,0],["2023-04-25",5891.35,5891.35,5891.35,5891.35,0],["2023-04-26",5891.35,5891.35,5891.35,5891.35,0],["2023-04-27",5891.35,5891.35,5891.35,5891.35,0],["2023-04-28",5891.35,5891.35,5891.35,5891.35,0],["2023-05-04",5891.35,5891.35,5891.35,5891.35,0],["2023-05-05",5891.35,5891.35,5891.35,5891.35,0],["2023-05-08",6420.07,6420.07,6420.07,6420.07,300],["2023-05-09",6420.07,6420.07,6420.07,6420.07,0],["2023-05-10",6571.13,6571.13,6420.07,6420.07,1200],["2023-05-11",6420.07,6420.07,6420.07,6420.07,8800],["2023-05-12",6420.07,6420.07,6420.07,6420.07,0],["2023-05-15",6269.0,6269.0,6269.0,6269.0,100],["2023-05-16",6269.0,6269.0,6269.0,6269.0,0],["2023-05-17",5815.82,5815.82,5815.82,5815.82,100],["2023-05-18",5815.82,5815.82,5815.82,5815.82,0],["2023-05-19",6344.54,6344.54,6344.54,6344.54,200],["2023-05-22",6344.54,6344.54,6344.54,6344.54,0],["2023-05-23",6344.54,6344.54,6344.54,6344.54,0],["2023-05-24",6344.54,6344.54,6344.54,6344.54,0],["2023-05-25",6948.78,6948.78,6948.78,6948.78,100],["2023-05-26",7628.55,7628.55,7628.55,7628.55,200],["2023-05-29",7628.55,7628.55,7628.55,7628.55,0],["2023-05-30",8383.85,8383.85,7855.14,7855.14,600],["2023-05-31",8610.44,8610.44,8610.44,8610.44,100],["2023-06-01",9441.27,9441.27,9063.62,9063.62,500],["2023-06-02",8157.26,8157.26,8157.26,8157.26,400],["2023-06-05",7401.96,7401.96,7401.96,7401.96,500],["2023-06-06",8081.73,8081.73,6722.19,6797.72,1500],["2023-06-07",6797.72,6797.72,6797.72,6797.72,0],["2023-06-08",7477.49,7477.49,7477.49,7477.49,100],["2023-06-09",7477.49,7477.49,7477.49,7477.49,0],["2023-06-12",6797.72,6873.25,6797.72,6873.25,500],["2023-06-13",6797.72,6797.72,6797.72,6797.72,500],["2023-06-14",6797.72,7401.96,6797.72,7401.96,300],["2023-06-15",7401.96,7401.96,7401.96,7401.96,0],["2023-06-16",7401.96,7401.96,7401.96,7401.96,0],["2023-06-19",6797.72,6797.72,6797.72,6797.72,100],["2023-06-20",6117.94,7477.49,6117.94,7477.49,400],["2023-06-21",7477.49,7477.49,7477.49,7477.49,100],["2023-06-22",7477.49,7477.49,7477.49,7477.49,0],["2023-06-23",7477.49,7477.49,7024.31,7024.31,400],["2023-06-26",7024.31,7024.31,7024.31,7024.31,0],["2023-06-27",6495.6,6495.6,6420.07,6420.07,600],["2023-06-28",7024.31,7024.31,7024.31,7024.31,300],["2023-06-29",7704.08,7704.08,7477.49,7477.49,200],["2023-06-30",8157.26,8157.26,8157.26,8157.26,100],["2023-07-03",8081.73,8081.73,7401.96,7553.02,5600],["2023-07-04",7553.02,7553.02,7553.02,7553.02,0],["2023-07-05",7553.02,7553.02,7553.02,7553.02,0],["2023-07-06",7553.02,7553.02,7553.02,7553.02,0],["2023-07-07",7553.02,7553.02,7553.02,7553.02,0],["2023-07-10",7175.37,7553.02,7175.37,7553.02,400],["2023-07-11",7553.02,7553.02,7553.02,7553.02,0],["2023-07-12",8006.2,8006.2,8006.2,8006.2,100],["2023-07-13",8157.26,8761.5,8157.26,8761.5,500],["2023-07-14",7930.67,7930.67,7930.67,7930.67,1100],["2023-07-17",7930.67,7930.67,7930.67,7930.67,0],["2023-07-18",7930.67,7930.67,7930.67,7930.67,0],["2023-07-19",7326.43,7326.43,7326.43,7326.43,100],["2023-07-20",7326.43,7326.43,7326.43,7326.43,100],["2023-07-21",7326.43,7326.43,7326.43,7326.43,0],["2023-07-24",7024.31,7930.67,7024.31,7930.67,300],["2023-07-25",7401.96,8006.2,7175.37,7175.37,1500],["2023-07-26",7250.9,7250.9,6571.13,6571.13,200],["2023-07-27",6571.13,7175.37,6193.47,7175.37,300],["2023-07-28",6797.72,7099.84,6797.72,7099.84,300],["2023-07-31",7099.84,7099.84,7099.84,7099.84,0],["2023-08-01",7099.84,7099.84,7099.84,7099.84,0],["2023-08-02",7024.31,7024.31,7024.31,7024.31,1200],["2023-08-03",7024.31,7024.31,7024.31,7024.31,0],["2023-08-04",7024.31,7024.31,7024.31,7024.31,0],["2023-08-07",7704.08,7704.08,7704.08,7704.08,100],["2023-08-08",7704.08,7704.08,7704.08,7704.08,0],["2023-08-09",7704.08,7704.08,7704.08,7704.08,0],["2023-08-10",7704.08,7704.08,7704.08,7704.08,0],["2023-08-11",7704.08,7704.08,7704.08,7704.08,0],["2023-08-14",7704.08,7704.08,7704.08,7704.08,0],["2023-08-15",7704.08,7704.08,7704.08,7704.08,0],["2023-08-16",7704.08,7704.08,7704.08,7704.08,0],["2023-08-17",7704.08,7704.08,7704.08,7704.08,0],["2023-08-18",8308.32,8308.32,8308.32,8308.32,100],["2023-08-21",8308.32,8308.32,8308.32,8308.32,0],["2023-08-22",8308.32,8308.32,8308.32,8308.32,0],["2023-08-23",8308.32,8308.32,8308.32,8308.32,0],["2023-08-24",7477.49,7477.49,7477.49,7477.49,500],["2023-08-25",7477.49,7477.49,7477.49,7477.49,0],["2023-08-28",7477.49,7477.49,7477.49,7477.49,0],["2023-08-29",7477.49,7477.49,7477.49,7477.49,0],["2023-08-30",7477.49,7477.49,7477.49,7477.49,0],["2023-08-31",8157.26,8157.26,8157.26,8157.26,100],["2023-09-05",7401.96,8006.2,7401.96,8006.2,200],["2023-09-06",8006.2,8006.2,8006.2,8006.2,0],["2023-09-07",8006.2,8006.2,8006.2,8006.2,0],["2023-09-08",8006.2,8006.2,8006.2,8006.2,0],["2023-09-11",8006.2,8006.2,8006.2,8006.2,1000],["2023-09-12",8006.2,8006.2,8006.2,8006.2,0],["2023-09-13",8006.2,8006.2,8006.2,8006.2,0],["2023-09-14",8006.2,8006.2,8006.2,8006.2,0],["2023-09-15",7250.9,7250.9,7250.9,7250.9,4100],["2023-09-18",7250.9,7250.9,7250.9,7250.9,0],["2023-09-19",7250.9,7250.9,7250.9,7250.9,0],["2023-09-20",7250.9,7250.9,7250.9,7250.9,0],["2023-09-21",7250.9,7250.9,7250.9,7250.9,0],["2023-09-22",7250.9,7250.9,7250.9,7250.9,0],["2023-09-25",7250.9,7250.9,7250.9,7250.9,500],["2023-09-26",7250.9,7250.9,7250.9,7250.9,0],["2023-09-27",7250.9,7250.9,7250.9,7250.9,0],["2023-09-28",7250.9,7250.9,7250.9,7250.9,0],["2023-09-29",7250.9,7250.9,7250.9,7250.9,500],["2023-10-02",7250.9,7250.9,7250.9,7250.9,0],["2023-10-03",6948.78,6948.78,6948.78,6948.78,100],["2023-10-04",6948.78,6948.78,6948.78,6948.78,0],["2023-10-05",6948.78,6948.78,6948.78,6948.78,0],["2023-10-06",6948.78,6948.78,6948.78,6948.78,0],["2023-10-09",6948.78,6948.78,6948.78,6948.78,0],["2023-10-10",6948.78,6948.78,6948.78,6948.78,0],["2023-10-11",6948.78,6948.78,6948.78,6948.78,0],["2023-10-12",7587.74,7587.74,7587.74,7587.74,200],["2023-10-13",7587.74,7587.74,7587.74,7587.74,88900],["2023-10-16",7587.74,7587.74,7587.74,7587.74,0],["2023-10-17",7587.74,7587.74,7587.74,7587.74,0],["2023-10-18",7587.74,7587.74,7587.74,7587.74,0],["2023-10-19",7587.74,7587.74,7587.74,7587.74,0],["2023-10-20",7587.74,7587.74,7587.74,7587.74,0],["2023-10-23",7587.74,7587.74,7587.74,7587.74,0],["2023-10-24",7028.65,7028.65,7028.65,7028.65,200],["2023-10-25",7028.65,7028.65,7028.65,7028.65,0],["2023-10-26",6549.42,6549.42,6469.55,6469.55,2300],["2023-10-27",6469.55,6469.55,6469.55,6469.55,0],["2023-10-30",6469.55,6469.55,6469.55,6469.55,0],["2023-10-31",6469.55,6469.55,6469.55,6469.55,0],["2023-11-01",6469.55,6469.55,6469.55,6469.55,0],["2023-11-02",7108.52,7108.52,7108.52,7108.52,100],["2023-11-03",7108.52,7108.52,7108.52,7108.52,0],["2023-11-06",7108.52,7108.52,7108.52,7108.52,0],["2023-11-07",7747.49,7747.49,6469.55,6469.55,4800],["2023-11-08",7108.52,7108.52,7108.52,7108.52,100],["2023-11-09",6469.55,6549.42,6469.55,6549.42,11000],["2023-11-10",6549.42,6549.42,6549.42,6549.42,0],["2023-11-13",7188.39,7188.39,7108.52,7108.52,500],["2023-11-14",7108.52,7108.52,7108.52,7108.52,0],["2023-11-15",6469.55,6469.55,6469.55,6469.55,2000],["2023-11-16",6469.55,6469.55,6469.55,6469.55,1700],["2023-11-17",6469.55,6469.55,6469.55,6469.55,0],["2023-11-20",6469.55,6469.55,6469.55,6469.55,0],["2023-11-21",6469.55,6469.55,6469.55,6469.55,0],["2023-11-22",6469.55,6469.55,6469.55,6469.55,0],["2023-11-23",6469.55,6469.55,6469.55,6469.55,0],["2023-11-24",7108.52,7108.52,7108.52,7108.52,100],["2023-11-27",7108.52,7108.52,7108.52,7108.52,0],["2023-11-28",7747.49,7747.49,7747.49,7747.49,100],["2023-11-29",7747.49,7747.49,7028.65,7028.65,5000],["2023-11-30",7028.65,7028.65,6549.42,6549.42,1400],["2023-12-01",6549.42,6549.42,6549.42,6549.42,0],["2023-12-04",7188.39,7188.39,7108.52,7108.52,200],["2023-12-05",7108.52,7108.52,7108.52,7108.52,0],["2023-12-06",7587.74,7587.74,7587.74,7587.74,100],["2023-12-07",6868.91,6868.91,6868.91,6868.91,4600],["2023-12-08",6868.91,6868.91,6868.91,6868.91,0],["2023-12-11",6868.91,6868.91,6868.91,6868.91,0],["2023-12-12",7188.39,7188.39,7188.39,7188.39,100],["2023-12-13",7188.39,7188.39,7188.39,7188.39,0],["2023-12-14",7188.39,7188.39,7188.39,7188.39,0],["2023-12-15",6629.29,6629.29,6549.42,6549.42,3100],["2023-12-18",6549.42,6549.42,6549.42,6549.42,100],["2023-12-19",6549.42,6629.29,6549.42,6629.29,600],["2023-12-20",6549.42,6549.42,6549.42,6549.42,200],["2023-12-21",7108.52,7188.39,7108.52,7108.52,2900],["2023-12-22",7108.52,7108.52,7108.52,7108.52,100],["2023-12-25",7108.52,7108.52,7108.52,7108.52,600],["2023-12-26",7348.13,7348.13,7268.26,7348.13,1800],["2023-12-27",7507.87,7587.74,7507.87,7587.74,1800],["2023-12-28",7587.74,7587.74,7587.74,7587.74,0],["2023-12-29",7428.0,7507.87,7428.0,7507.87,14100],["2024-01-02",8226.71,8226.71,8226.71,8226.71,100],["2024-01-03",8226.71,8226.71,8226.71,8226.71,0],["2024-01-04",9025.42,9025.42,9025.42,9025.42,100],["2024-01-05",9025.42,9025.42,9025.42,9025.42,0],["2024-01-08",9025.42,9025.42,8865.68,9025.42,4100],["2024-01-09",9904.0,9904.0,9025.42,9025.42,500],["2024-01-10",8146.84,9025.42,8146.84,9025.42,4400],["2024-01-11",8146.84,8226.71,8146.84,8226.71,13400],["2024-01-12",7987.1,7987.1,7428.0,7428.0,400],["2024-01-15",7428.0,7428.0,7428.0,7428.0,0],["2024-01-16",7428.0,7428.0,7428.0,7428.0,0],["2024-01-17",7428.0,7428.0,7428.0,7428.0,0],["2024-01-18",7428.0,7428.0,7428.0,7428.0,0],["2024-01-19",8146.84,8146.84,7987.1,7987.1,1000],["2024-01-22",8146.84,8146.84,8146.84,8146.84,1000],["2024-01-23",8146.84,8146.84,8146.84,8146.84,2200],["2024-01-24",8146.84,8146.84,8146.84,8146.84,0],["2024-01-25",8146.84,8146.84,8146.84,8146.84,0],["2024-01-26",8705.94,8705.94,8705.94,8705.94,100],["2024-01-29",8386.45,8386.45,8386.45,8386.45,1100],["2024-01-30",8146.84,8146.84,8146.84,8146.84,1200],["2024-01-31",8146.84,8865.68,8146.84,8865.68,1100],["2024-02-01",8865.68,8865.68,8865.68,8865.68,0],["2024-02-02",8865.68,8865.68,8865.68,8865.68,0],["2024-02-05",8865.68,8865.68,8865.68,8865.68,0],["2024-02-06",8865.68,8865.68,8865.68,8865.68,0],["2024-02-07",8146.84,8146.84,8146.84,8146.84,200],["2024-02-15",8945.55,8945.55,8945.55,8945.55,300],["2024-02-16",9664.39,9824.13,9664.39,9664.39,2100],["2024-02-19",9185.16,9185.16,9185.16,9185.16,600],["2024-02-20",9185.16,9185.16,9185.16,9185.16,600],["2024-02-21",9105.29,9105.29,9105.29,9105.29,1000],["2024-02-22",8226.71,9105.29,8226.71,8785.81,15200],["2024-02-23",8785.81,8785.81,8785.81,8785.81,1800],["2024-02-26",8785.81,8785.81,8785.81,8785.81,400],["2024-02-27",8705.94,8705.94,8705.94,8705.94,1000],["2024-02-28",8705.94,8705.94,8705.94,8705.94,0],["2024-02-29",8226.71,8785.81,8226.71,8785.81,700],["2024-03-01",8785.81,8785.81,8785.81,8785.81,800],["2024-03-04",8785.81,8785.81,8386.45,8386.45,1000],["2024-03-05",8386.45,8386.45,8386.45,8386.45,0],["2024-03-06",8386.45,8386.45,8386.45,8386.45,1500],["2024-03-07",8386.45,8386.45,8386.45,8386.45,0],["2024-03-08",7587.74,7587.74,7587.74,7587.74,500],["2024-03-11",7587.74,7587.74,7587.74,7587.74,0],["2024-03-12",7587.74,7587.74,7587.74,7587.74,0],["2024-03-13",8306.58,8306.58,7827.36,8146.84,3000],["2024-03-14",8146.84,8306.58,8146.84,8306.58,300],["2024-03-15",8306.58,8306.58,8306.58,8306.58,0],["2024-03-18",8306.58,8306.58,8306.58,8306.58,0],["2024-03-19",8306.58,8306.58,8306.58,8306.58,0],["2024-03-20",9105.29,9105.29,9105.29,9105.29,200],["2024-03-21",9105.29,9105.29,9105.29,9105.29,0],["2024-03-22",8226.71,8785.81,8226.71,8226.71,2500],["2024-03-25",8226.71,8226.71,8226.71,8226.71,0],["2024-03-26",8226.71,8226.71,8226.71,8226.71,0],["2024-03-27",8226.71,8226.71,8226.71,8226.71,0],["2024-03-28",8226.71,8226.71,8226.71,8226.71,0],["2024-03-29",8226.71,8226.71,8226.71,8226.71,0],["2024-04-01",8226.71,8226.71,8226.71,8226.71,0],["2024-04-02",8226.71,8226.71,8226.71,8226.71,0],["2024-04-03",8226.71,8226.71,8226.71,8226.71,0],["2024-04-04",8226.71,8226.71,8226.71,8226.71,0],["2024-04-05",8226.71,8226.71,8226.71,8226.71,1000],["2024-04-08",8226.71,8226.71,8226.71,8226.71,0],["2024-04-09",7987.1,7987.1,7987.1,7987.1,100],["2024-04-10",7987.1,7987.1,7987.1,7987.1,0],["2024-04-11",8226.71,8226.71,8226.71,8226.71,1600],["2024-04-12",8226.71,8226.71,8226.71,8226.71,0],["2024-04-15",7507.87,8466.33,7428.0,8466.33,1000],["2024-04-16",8466.33,8466.33,8466.33,8466.33,0],["2024-04-17",8466.33,8466.33,8386.45,8466.33,1000],["2024-04-19",8466.33,8466.33,8466.33,8466.33,0],["2024-04-22",8466.33,8466.33,8466.33,8466.33,0],["2024-04-23",8466.33,8466.33,8466.33,8466.33,0],["2024-04-24",8466.33,8466.33,8466.33,8466.33,0],["2024-04-25",8466.33,8466.33,8466.33,8466.33,0],["2024-04-26",8705.94,8705.94,8705.94,8705.94,400],["2024-05-02",8785.81,8785.81,8705.94,8705.94,1200],["2024-05-03",8705.94,8705.94,8705.94,8705.94,0],["2024-05-06",8705.94,8705.94,8705.94,8705.94,0],["2024-05-07",8705.94,8705.94,8705.94,8705.94,0],["2024-05-08",7907.23,7987.1,7907.23,7987.1,1500],["2024-05-09",7987.1,7987.1,7987.1,7987.1,0],["2024-05-10",7987.1,7987.1,7987.1,7987.1,300],["2024-05-13",7987.1,7987.1,7987.1,7987.1,0],["2024-05-14",7987.1,7987.1,7987.1,7987.1,0],["2024-05-15",7987.1,7987.1,7987.1,7987.1,0],["2024-05-16",8785.81,8785.81,8785.81,8785.81,100],["2024-05-17",8785.81,8785.81,8785.81,8785.81,0],["2024-05-20",8785.81,8785.81,8785.81,8785.81,0],["2024-05-21",8785.81,8785.81,8785.81,8785.81,0],["2024-05-22",8785.81,8785.81,8785.81,8785.81,0],["2024-05-23",8785.81,8785.81,8785.81,8785.81,0],["2024-05-24",8785.81,8785.81,8785.81,8785.81,0],["2024-05-27",8785.81,8785.81,8785.81,8785.81,0],["2024-05-28",8785.81,8785.81,8785.81,8785.81,0],["2024-05-29",8785.81,8785.81,8785.81,8785.81,0],["2024-05-30",7987.1,7987.1,7987.1,7987.1,5100],["2024-05-31",7987.1,7987.1,7987.1,7987.1,0],["2024-06-03",7987.1,7987.1,7987.1,7987.1,0],["2024-06-04",7987.1,7987.1,7987.1,7987.1,0],["2024-06-05",7987.1,7987.1,7987.1,7987.1,0],["2024-06-06",7987.1,7987.1,7987.1,7987.1,0],["2024-06-07",7987.1,7987.1,7987.1,7987.1,0],["2024-06-10",8226.71,8226.71,8226.71,8226.71,100],["2024-06-11",8226.71,8306.58,8226.71,8226.71,1500],["2024-06-12",8226.71,8226.71,8226.71,8226.71,0],["2024-06-13",8226.71,8226.71,8226.71,8226.71,0],["2024-06-14",8226.71,8226.71,8226.71,8226.71,0],["2024-06-17",8226.71,8226.71,8226.71,8226.71,0],["2024-06-18",8226.71,8226.71,8226.71,8226.71,0],["2024-06-19",8226.71,8226.71,8146.84,8146.84,5800],["2024-06-20",8146.84,8146.84,8146.84,8146.84,0],["2024-06-21",8146.84,8146.84,8146.84,8146.84,100],["2024-06-24",8146.84,8146.84,8146.84,8146.84,1900],["2024-06-25",8146.84,8146.84,8146.84,8146.84,0],["2024-06-26",8386.45,8386.45,8146.84,8146.84,1000],["2024-06-27",8146.84,8146.84,8146.84,8146.84,0],["2024-06-28",8146.84,8146.84,8146.84,8146.84,0],["2024-07-01",8146.84,8146.84,8146.84,8146.84,0],["2024-07-02",8146.84,8146.84,8146.84,8146.84,0],["2024-07-03",8146.84,8146.84,8146.84,8146.84,6400],["2024-07-04",8146.84,8146.84,8146.84,8146.84,23600],["2024-07-05",8146.84,8146.84,8146.84,8146.84,0],["2024-07-08",8146.84,8146.84,8146.84,8146.84,0],["2024-07-09",8146.84,8146.84,8146.84,8146.84,0],["2024-07-10",8146.84,8146.84,8146.84,8146.84,0],["2024-07-11",8146.84,8146.84,8146.84,8146.84,0],["2024-07-12",8146.84,8146.84,8146.84,8146.84,0],["2024-07-15",8146.84,8146.84,8146.84,8146.84,0],["2024-07-16",8146.84,8146.84,8146.84,8146.84,0],["2024-07-17",8146.84,8146.84,8146.84,8146.84,0],["2024-07-18",7987.1,8306.58,7987.1,8306.58,300],["2024-07-19",8306.58,8306.58,8306.58,8306.58,0],["2024-07-22",7987.1,7987.1,7987.1,7987.1,100],["2024-07-23",7987.1,7987.1,7987.1,7987.1,0],["2024-07-24",7987.1,7987.1,7987.1,7987.1,0],["2024-07-25",7987.1,7987.1,7987.1,7987.1,0],["2024-07-26",7987.1,7987.1,7987.1,7987.1,0],["2024-07-29",7987.1,7987.1,7987.1,7987.1,0],["2024-07-30",7987.1,7987.1,7987.1,7987.1,0],["2024-07-31",7987.1,7987.1,7987.1,7987.1,2000],["2024-08-01",7987.1,7987.1,7987.1,7987.1,0],["2024-08-02",7987.1,7987.1,7987.1,7987.1,0],["2024-08-05",7987.1,7987.1,7987.1,7987.1,7000],["2024-08-06",7987.1,7987.1,7987.1,7987.1,300],["2024-08-07",7987.1,7987.1,7987.1,7987.1,0],["2024-08-08",7987.1,7987.1,7987.1,7987.1,0],["2024-08-09",7987.1,7987.1,7987.1,7987.1,0],["2024-08-12",7987.1,7987.1,7987.1,7987.1,0],["2024-08-13",7987.1,7987.1,7987.1,7987.1,0],["2024-08-14",7987.1,7987.1,7987.1,7987.1,0],["2024-08-15",8306.58,8306.58,8306.58,8306.58,100],["2024-08-16",8306.58,8306.58,8306.58,8306.58,400],["2024-08-19",8306.58,8306.58,8306.58,8306.58,0],["2024-08-20",8306.58,8306.58,8306.58,8306.58,0],["2024-08-21",8466.33,8466.33,8466.33,8466.33,200],["2024-08-22",8466.33,8466.33,8466.33,8466.33,0],["2024-08-23",8466.33,8466.33,8466.33,8466.33,0],["2024-08-26",8466.33,8466.33,8466.33,8466.33,0],["2024-08-27",8466.33,8466.33,8466.33,8466.33,0],["2024-08-28",8466.33,8466.33,8466.33,8466.33,0],["2024-08-29",8466.33,8466.33,8466.33,8466.33,0],["2024-08-30",8466.33,8466.33,8466.33,8466.33,0],["2024-09-04",8626.07,8626.07,8626.07,8626.07,100],["2024-09-05",8626.07,8626.07,8626.07,8626.07,0],["2024-09-06",8626.07,8626.07,8626.07,8626.07,0],["2024-09-09",8626.07,8626.07,8626.07,8626.07,0],["2024-09-10",8626.07,8626.07,8626.07,8626.07,0],["2024-09-11",8626.07,8626.07,8626.07,8626.07,0],["2024-09-12",8626.07,8626.07,7827.36,7827.36,5600],["2024-09-13",7827.36,7827.36,7827.36,7827.36,0],["2024-09-16",8546.2,8546.2,8546.2,8546.2,3300],["2024-09-17",8785.81,8785.81,7747.49,7747.49,1100],["2024-09-18",7747.49,7987.1,7747.49,7987.1,2100],["2024-09-19",7987.1,7987.1,7987.1,7987.1,2900],["2024-09-20",7987.1,7987.1,7987.1,7987.1,0],["2024-09-23",7987.1,7987.1,7987.1,7987.1,0],["2024-09-24",7987.1,7987.1,7987.1,7987.1,0],["2024-09-25",7987.1,7987.1,7987.1,7987.1,0],["2024-09-26",8626.07,8626.07,8626.07,8626.07,100],["2024-09-27",8626.07,8626.07,8626.07,8626.07,0],["2024-09-30",8626.07,8626.07,8626.07,8626.07,0],["2024-10-01",8626.07,8626.07,8626.07,8626.07,0],["2024-10-02",8626.07,8626.07,8626.07,8626.07,0],["2024-10-03",8626.07,8626.07,8626.07,8626.07,0],["2024-10-04",8626.07,8626.07,8626.07,8626.07,0],["2024-10-07",8626.07,8626.07,8626.07,8626.07,0],["2024-10-08",8626.07,8626.07,8626.07,8626.07,0],["2024-10-09",8626.07,8626.07,8626.07,8626.07,0],["2024-10-10",7827.36,7827.36,7827.36,7827.36,500],["2024-10-11",7827.36,7827.36,7827.36,7827.36,0],["2024-10-14",7827.36,7827.36,7827.36,7827.36,0],["2024-10-15",7827.36,7827.36,7827.36,7827.36,0],["2024-10-16",7827.36,7827.36,7827.36,7827.36,0],["2024-10-17",7827.36,7827.36,7827.36,7827.36,0],["2024-10-18",7827.36,7827.36,7827.36,7827.36,0],["2024-10-21",7827.36,7827.36,7827.36,7827.36,0],["2024-10-22",7827.36,7827.36,7827.36,7827.36,0],["2024-10-23",7827.36,7827.36,7827.36,7827.36,0],["2024-10-24",7827.36,7827.36,7827.36,7827.36,0],["2024-10-25",8593.08,8593.08,8593.08,8593.08,100],["2024-10-28",8593.08,8593.08,8593.08,8593.08,0],["2024-10-29",8593.08,8593.08,8508.0,8508.0,200],["2024-10-30",8508.0,8508.0,8508.0,8508.0,0],["2024-10-31",8508.0,8508.0,8508.0,8508.0,100],["2024-11-01",8508.0,8508.0,8508.0,8508.0,0],["2024-11-04",8508.0,8508.0,8508.0,8508.0,0],["2024-11-05",8508.0,8508.0,8508.0,8508.0,0],["2024-11-06",8508.0,8508.0,8508.0,8508.0,0],["2024-11-07",8508.0,8508.0,8508.0,8508.0,0],["2024-11-08",8508.0,8508.0,8508.0,8508.0,0],["2024-11-11",8508.0,8508.0,8508.0,8508.0,0],["2024-11-12",8508.0,8508.0,8508.0,8508.0,0],["2024-11-13",8763.24,8763.24,8763.24,8763.24,100],["2024-11-14",8763.24,8763.24,8763.24,8763.24,0],["2024-11-15",8763.24,8763.24,8763.24,8763.24,0],["2024-11-18",8763.24,8763.24,8763.24,8763.24,0],["2024-11-19",8763.24,8763.24,8763.24,8763.24,0],["2024-11-20",8763.24,8763.24,8763.24,8763.24,0],["2024-11-21",8763.24,8763.24,8763.24,8763.24,0],["2024-11-22",8763.24,8763.24,8763.24,8763.24,0],["2024-11-25",8593.08,8593.08,8593.08,8593.08,1000],["2024-11-26",8593.08,8593.08,8593.08,8593.08,0],["2024-11-27",8593.08,8593.08,8593.08,8593.08,0],["2024-11-28",8593.08,8593.08,8593.08,8593.08,0],["2024-11-29",8593.08,8593.08,8593.08,8593.08,0],["2024-12-02",8593.08,8593.08,8593.08,8593.08,0],["2024-12-03",8593.08,8593.08,8593.08,8593.08,0],["2024-12-04",9443.88,9443.88,9443.88,9443.88,100],["2024-12-05",9443.88,9443.88,9443.88,9443.88,0],["2024-12-06",8508.0,8848.32,8508.0,8848.32,2000],["2024-12-09",8848.32,8848.32,8848.32,8848.32,0],["2024-12-10",8848.32,8848.32,8848.32,8848.32,0],["2024-12-11",8848.32,8848.32,8848.32,8848.32,0],["2024-12-12",8848.32,8848.32,8848.32,8848.32,0],["2024-12-13",8848.32,8848.32,8848.32,8848.32,0],["2024-12-16",8848.32,8848.32,8848.32,8848.32,0],["2024-12-17",8848.32,8848.32,8848.32,8848.32,0],["2024-12-18",8848.32,8848.32,8848.32,8848.32,0],["2024-12-19",8848.32,8848.32,8848.32,8848.32,0],["2024-12-20",8933.4,8933.4,8933.4,8933.4,200],["2024-12-23",8167.68,8848.32,8167.68,8848.32,1400],["2024-12-24",8848.32,8848.32,8848.32,8848.32,0],["2024-12-25",8848.32,8848.32,8848.32,8848.32,1000],["2024-12-26",8848.32,8848.32,8848.32,8848.32,0],["2024-12-27",8848.32,8848.32,8848.32,8848.32,0],["2024-12-30",8848.32,8848.32,8848.32,8848.32,0],["2024-12-31",8848.32,8848.32,8848.32,8848.32,0],["2025-01-02",8848.32,8848.32,8848.32,8848.32,0],["2025-01-03",8848.32,8848.32,8848.32,8848.32,0],["2025-01-06",8848.32,8848.32,8848.32,8848.32,0],["2025-01-07",8848.32,8848.32,8848.32,8848.32,0],["2025-01-08",8848.32,8848.32,8848.32,8848.32,0],["2025-01-09",8848.32,8848.32,8848.32,8848.32,0],["2025-01-10",8848.32,8848.32,8848.32,8848.32,0],["2025-01-13",8848.32,8848.32,8848.32,8848.32,0],["2025-01-14",8848.32,8848.32,8848.32,8848.32,0],["2025-01-15",8848.32,8848.32,8848.32,8848.32,0],["2025-01-16",8848.32,8848.32,8848.32,8848.32,0],["2025-01-17",8848.32,8848.32,8848.32,8848.32,0],["2025-01-20",8763.24,8763.24,8678.16,8678.16,1100],["2025-01-21",8678.16,8678.16,8678.16,8678.16,0],["2025-01-22",8678.16,8678.16,8678.16,8678.16,0],["2025-01-23",8678.16,8678.16,8678.16,8678.16,0],["2025-01-24",8678.16,8678.16,8678.16,8678.16,0],["2025-02-03",8678.16,8678.16,8678.16,8678.16,0],["2025-02-04",8678.16,8678.16,8678.16,8678.16,0],["2025-02-05",8678.16,8678.16,8678.16,8678.16,0],["2025-02-06",9528.96,9528.96,9528.96,9528.96,25400],["2025-02-07",10464.84,10464.84,10464.84,10464.84,54800],["2025-02-10",11485.8,11485.8,11485.8,11485.8,54400],["2025-02-11",12591.84,12591.84,12506.76,12591.84,111700],["2025-02-12",13697.88,13782.96,12762.0,13187.4,77100],["2025-02-13",13442.64,13442.64,12591.84,12847.08,25200],["2025-02-14",12847.08,14123.28,12847.08,14123.28,102600],["2025-02-17",15484.55,15484.55,15399.47,15484.55,34100],["2025-02-18",17015.99,17015.99,15484.55,16165.19,168900],["2025-02-19",16165.19,16165.19,15059.15,15909.95,24700],["2025-02-20",15314.39,16165.19,14718.84,15144.23,33100],["2025-02-21",15144.23,16590.59,15144.23,15399.47,47100],["2025-02-24",15399.47,15399.47,14463.6,15229.31,72100],["2025-02-25",15144.23,15144.23,14293.44,14888.99,15000],["2025-02-26",14974.07,14974.07,13442.64,13442.64,54300],["2025-02-27",14633.76,14633.76,13187.4,13272.48,13100],["2025-02-28",13527.72,14293.44,13357.56,14123.28,14000],["2025-03-03",14123.28,14123.28,13697.88,13697.88,11300],["2025-03-04",13527.72,13612.8,13442.64,13612.8,3100],["2025-03-05",13527.72,14038.2,13357.56,13697.88,4600],["2025-03-06",13697.88,13697.88,13272.48,13527.72,22000],["2025-03-07",13527.72,13612.8,13357.56,13612.8,9500],["2025-03-10",13697.88,14208.36,13697.88,13697.88,8600],["2025-03-11",13697.88,13697.88,13612.8,13697.88,3700],["2025-03-12",13697.88,13697.88,13442.64,13612.8,20300],["2025-03-13",13697.88,13697.88,13442.64,13442.64,23700],["2025-03-14",13442.64,13868.04,13357.56,13357.56,10700],["2025-03-17",13527.72,13527.72,12506.76,13017.24,29600],["2025-03-18",12932.16,13017.24,12676.92,12932.16,17700],["2025-03-19",12676.92,13017.24,12676.92,13017.24,1700],["2025-03-20",12676.92,12847.08,12676.92,12847.08,2600],["2025-03-21",12762.0,12762.0,12676.92,12762.0,6000],["2025-03-24",12762.0,12932.16,12762.0,12932.16,3000],["2025-03-25",12932.16,13442.64,12932.16,13442.64,14200],["2025-03-26",13272.48,13612.8,13272.48,13527.72,7600],["2025-03-27",13442.64,13612.8,13272.48,13357.56,11200],["2025-03-28",13272.48,13272.48,13272.48,13272.48,600],["2025-03-31",12847.08,13272.48,12847.08,13272.48,5200],["2025-04-01",12932.16,13102.32,12762.0,13102.32,10200],["2025-04-02",13102.32,13442.64,13102.32,13442.64,2400],["2025-04-03",12847.08,12932.16,12166.44,12166.44,49600],["2025-04-04",10975.32,11911.2,10975.32,11485.8,16200],["2025-04-08",11570.88,11826.12,10720.08,10975.32,56100],["2025-04-09",11060.4,11826.12,10635.0,11060.4,6400],["2025-04-10",12166.44,12166.44,12166.44,12166.44,9000],["2025-04-11",12591.84,12591.84,12506.76,12506.76,1200],["2025-04-14",11911.2,12506.76,11911.2,12421.68,300],["2025-04-15",11570.88,12421.68,11570.88,12421.68,4100],["2025-04-16",11570.88,13017.24,11485.8,11485.8,8900],["2025-04-17",11230.56,12251.52,11060.4,12081.36,4900],["2025-04-18",12251.52,12251.52,12081.36,12081.36,200],["2025-04-21",11315.64,11911.2,11315.64,11315.64,600],["2025-04-22",12336.6,12336.6,11315.64,11315.64,800],["2025-04-23",11315.64,11911.2,11315.64,11911.2,1500],["2025-04-24",11826.12,12421.68,11826.12,11996.28,8400],["2025-04-25",12166.44,12336.6,11400.72,11570.88,3200],["2025-04-28",11911.2,12421.68,11741.04,12421.68,16300],["2025-04-29",12336.6,12762.0,11826.12,12336.6,2900],["2025-05-05",11741.04,12762.0,11741.04,12762.0,2400],["2025-05-06",11911.2,11911.2,11485.8,11655.96,12900],["2025-05-07",11741.04,11741.04,10890.24,11741.04,23000],["2025-05-08",11741.04,11741.04,11060.4,11570.88,2200],["2025-05-09",11570.88,11570.88,11060.4,11060.4,6100],["2025-05-12",10975.32,11826.12,10975.32,11230.56,7100],["2025-05-13",11230.56,11826.12,10975.32,11485.8,20200],["2025-05-14",11230.56,11485.8,11060.4,11485.8,5100],["2025-05-15",11485.8,11485.8,11230.56,11485.8,7800],["2025-05-16",11485.8,11485.8,11485.8,11485.8,6600],["2025-05-19",11485.8,11485.8,11485.8,11485.8,1300],["2025-05-20",12336.6,12336.6,11741.04,11741.04,1300],["2025-05-21",11230.56,11485.8,11145.48,11485.8,5200],["2025-05-22",11230.56,11230.56,11060.4,11145.48,6000],["2025-05-23",11145.48,11145.48,11060.4,11060.4,2000],["2025-05-26",11060.4,11826.12,11060.4,11485.8,20300],["2025-05-27",11485.8,11485.8,11400.72,11485.8,5400],["2025-05-28",11485.8,11485.8,11145.48,11400.72,8700],["2025-05-29",11400.72,11485.8,11145.48,11485.8,4400],["2025-05-30",11485.8,11485.8,11400.72,11485.8,3600],["2025-06-02",11485.8,11485.8,11315.64,11485.8,14400],["2025-06-03",11485.8,11570.88,11485.8,11485.8,2800],["2025-06-04",11400.72,11400.72,11400.72,11400.72,600],["2025-06-05",11400.72,11826.12,11400.72,11826.12,9200],["2025-06-06",11485.8,11485.8,11400.72,11400.72,1000],["2025-06-09",11315.64,11315.64,11315.64,11315.64,1800],["2025-06-10",11315.64,11315.64,11315.64,11315.64,2600],["2025-06-11",11315.64,11655.96,11145.48,11655.96,2500],["2025-06-12",11485.8,11485.8,11485.8,11485.8,100],["2025-06-13",11485.8,11485.8,11485.8,11485.8,0],["2025-06-16",11485.8,11485.8,11315.64,11315.64,2300],["2025-06-17",11826.12,11826.12,11826.12,11826.12,100],["2025-06-18",11741.04,11741.04,11230.56,11230.56,900],["2025-06-19",11230.56,11570.88,11145.48,11145.48,6800],["2025-06-20",11570.88,11570.88,11570.88,11570.88,100],["2025-06-23",11570.88,11570.88,11570.88,11570.88,0],["2025-06-24",11230.56,11826.12,11145.48,11230.56,10400],["2025-06-25",11145.48,11485.8,11145.48,11485.8,300],["2025-06-26",11826.12,11826.12,11826.12,11826.12,100],["2025-06-27",11230.56,11400.72,11230.56,11400.72,3100],["2025-06-30",11145.48,11145.48,11145.48,11145.48,600],["2025-07-01",11145.48,11145.48,11145.48,11145.48,0],["2025-07-02",11145.48,11145.48,11145.48,11145.48,0],["2025-07-03",11145.48,11826.12,11145.48,11315.64,3500],["2025-07-04",11485.8,11655.96,11230.56,11655.96,400],["2025-07-07",11485.8,11485.8,11485.8,11485.8,100],["2025-07-08",11315.64,11655.96,11145.48,11655.96,3300],["2025-07-09",11400.72,11485.8,11145.48,11400.72,8100],["2025-07-10",11400.72,11400.72,11400.72,11400.72,200],["2025-07-11",11315.64,11315.64,11060.4,11060.4,2900],["2025-07-14",11145.48,11400.72,11060.4,11400.72,1000],["2025-07-15",11060.4,11315.64,11060.4,11315.64,4400],["2025-07-16",11400.72,11400.72,11230.56,11315.64,3100],["2025-07-17",11230.56,11315.64,11230.56,11315.64,3200],["2025-07-18",11315.64,11315.64,11230.56,11230.56,1700],["2025-07-21",11230.56,11230.56,11145.48,11145.48,5300],["2025-07-22",11145.48,11145.48,11060.4,11060.4,2100],["2025-07-23",11145.48,11145.48,11060.4,11060.4,7200],["2025-07-24",11060.4,11060.4,11060.4,11060.4,6400],["2025-07-25",11230.56,11230.56,11145.48,11230.56,1900],["2025-07-28",11230.56,11230.56,11060.4,11230.56,8200],["2025-07-29",11060.4,11400.72,11060.4,11400.72,9400],["2025-07-30",11400.72,11400.72,11145.48,11315.64,3200],["2025-07-31",11145.48,11230.56,11145.48,11230.56,9500],["2025-08-01",11145.48,11230.56,11060.4,11230.56,13400],["2025-08-04",11145.48,11400.72,11145.48,11400.72,12800],["2025-08-05",11400.72,11400.72,11230.56,11400.72,2300],["2025-08-06",11400.72,11400.72,11400.72,11400.72,0],["2025-08-07",11400.72,12506.76,11400.72,11485.8,9600],["2025-08-08",11315.64,11485.8,11315.64,11315.64,2800],["2025-08-11",11315.64,11315.64,11315.64,11315.64,300],["2025-08-12",11315.64,12081.36,11315.64,12081.36,4700],["2025-08-13",12251.52,12251.52,11911.2,11911.2,6200],["2025-08-14",11485.8,11911.2,11485.8,11911.2,3400],["2025-08-15",11741.04,11741.04,11570.88,11741.04,800],["2025-08-18",11911.2,11911.2,11570.88,11570.88,1600],["2025-08-19",11741.04,11741.04,11315.64,11741.04,4500],["2025-08-20",11570.88,11570.88,11570.88,11570.88,4500],["2025-08-21",11570.88,11570.88,11570.88,11570.88,6300],["2025-08-22",11826.12,11826.12,11826.12,11826.12,300],["2025-08-25",11826.12,11826.12,11826.12,11826.12,200],["2025-08-26",11570.88,11826.12,11145.48,11826.12,4500],["2025-08-27",11826.12,11826.12,11826.12,11826.12,0],["2025-08-28",11826.12,11826.12,11826.12,11826.12,0],["2025-08-29",11741.04,11826.12,11741.04,11826.12,1000],["2025-09-03",11741.04,12166.44,11741.04,11826.12,2700],["2025-09-04",11741.04,11741.04,11485.8,11485.8,1300],["2025-09-05",11315.64,11315.64,11315.64,11315.64,2300],["2025-09-08",11315.64,11315.64,11315.64,11315.64,1000],["2025-09-09",11230.56,11230.56,11230.56,11230.56,200],["2025-09-10",11485.8,11570.88,11485.8,11570.88,10100],["2025-09-11",11485.8,11570.88,11485.8,11570.88,33100],["2025-09-12",11485.8,11570.88,11485.8,11570.88,7100],["2025-09-15",11826.12,12081.36,11741.04,11996.28,11600],["2025-09-16",12081.36,12166.44,11911.2,12081.36,10200],["2025-09-17",12081.36,12251.52,11741.04,12081.36,24200],["2025-09-18",12081.36,12081.36,12081.36,12081.36,5600],["2025-09-19",11898.31,11898.31,11806.78,11898.31,10100],["2025-09-22",11715.25,11898.31,11532.2,11623.73,3400],["2025-09-23",11715.25,11898.31,11532.2,11898.31,4000],["2025-09-24",11898.31,11989.83,11806.78,11806.78,300],["2025-09-25",11898.31,11898.31,11806.78,11806.78,7100],["2025-09-26",11806.78,11806.78,11806.78,11806.78,500],["2025-09-29",11440.68,11532.2,10708.47,11440.68,57500],["2025-09-30",11532.2,11532.2,11532.2,11532.2,100],["2025-10-01",11440.68,11440.68,11257.63,11257.63,1600],["2025-10-02",11257.63,11257.63,11257.63,11257.63,300],["2025-10-03",11257.63,11257.63,11257.63,11257.63,0],["2025-10-06",11257.63,11257.63,11257.63,11257.63,200],["2025-10-07",11257.63,11532.2,11166.1,11532.2,600],["2025-10-08",11440.68,11532.2,11440.68,11532.2,200],["2025-10-09",11440.68,11440.68,11440.68,11440.68,100],["2025-10-10",11440.68,11715.25,11440.68,11715.25,1100],["2025-10-13",11715.25,11715.25,11715.25,11715.25,0],["2025-10-14",11623.73,11623.73,11257.63,11532.2,2100],["2025-10-15",11532.2,11532.2,11532.2,11532.2,100],["2025-10-16",11349.15,11349.15,11257.63,11257.63,5600],["2025-10-17",11349.15,11440.68,11349.15,11440.68,300],["2025-10-20",11440.68,11440.68,11440.68,11440.68,0],["2025-10-21",10983.05,11074.58,10983.05,11074.58,4400],["2025-10-22",11074.58,12172.88,11074.58,11440.68,4600],["2025-10-23",11440.68,11440.68,11440.68,11440.68,100],["2025-10-24",11440.68,11440.68,11440.68,11440.68,0],["2025-10-27",11440.68,11440.68,11440.68,11440.68,0],["2025-10-28",11440.68,11440.68,11440.68,11440.68,0],["2025-10-29",11440.68,11440.68,11440.68,11440.68,0],["2025-10-30",11440.68,11440.68,11440.68,11440.68,3600],["2025-10-31",11440.68,11440.68,10983.05,11349.15,52500],["2025-11-03",11349.15,11349.15,11349.15,11349.15,50500],["2025-11-04",10983.05,11349.15,10983.05,11349.15,1000],["2025-11-05",11349.15,11349.15,10983.05,11349.15,900],["2025-11-06",11074.58,11349.15,10983.05,11074.58,2900],["2025-11-07",11074.58,11440.68,11074.58,11257.63,7600],["2025-11-10",11349.15,11349.15,11349.15,11349.15,500],["2025-11-11",11349.15,11440.68,11349.15,11440.68,2200],["2025-11-12",11440.68,11440.68,11349.15,11349.15,2000],["2025-11-13",11349.15,11349.15,11074.58,11349.15,9200],["2025-11-14",11166.1,11349.15,11074.58,11349.15,3600],["2025-11-17",11074.58,11349.15,11074.58,11349.15,900],["2025-11-18",11257.63,11257.63,11166.1,11257.63,6900],["2025-11-19",11257.63,11349.15,11257.63,11349.15,2300],["2025-11-20",11349.15,11349.15,11349.15,11349.15,1000],["2025-11-21",11349.15,11349.15,11349.15,11349.15,0],["2025-11-24",11166.1,11349.15,11074.58,11349.15,5600],["2025-11-25",11166.1,11349.15,11074.58,11349.15,700],["2025-11-26",11349.15,11349.15,11349.15,11349.15,1000],["2025-11-27",11074.58,11074.58,11074.58,11074.58,1100],["2025-11-28",11074.58,11349.15,11074.58,11349.15,600],["2025-12-01",11257.63,11257.63,11074.58,11166.1,1200],["2025-12-02",11349.15,11349.15,11349.15,11349.15,200],["2025-12-03",10983.05,11349.15,10983.05,11349.15,7900],["2025-12-04",11257.63,11440.68,11257.63,11440.68,1500],["2025-12-05",11440.68,11440.68,11440.68,11440.68,100],["2025-12-08",11440.68,11440.68,11440.68,11440.68,3100],["2025-12-09",11440.68,11440.68,11440.68,11440.68,1000],["2025-12-10",11349.15,11806.78,11349.15,11806.78,1500],["2025-12-11",12081.36,12081.36,12081.36,12081.36,100],["2025-12-12",11806.78,11806.78,11440.68,11440.68,300],["2025-12-15",11440.68,11440.68,11349.15,11440.68,2500],["2025-12-16",11440.68,11440.68,11440.68,11440.68,1500],["2025-12-17",11349.15,11349.15,11349.15,11349.15,600],["2025-12-18",11349.15,11440.68,11349.15,11440.68,3600],["2025-12-19",11440.68,11806.78,11257.63,11806.78,2200],["2025-12-22",11806.78,12081.36,11806.78,12081.36,2000],["2025-12-23",11349.15,12081.36,11349.15,12081.36,300],["2025-12-24",12081.36,12081.36,12081.36,12081.36,100],["2025-12-25",12081.36,12081.36,12081.36,12081.36,0],["2025-12-26",12081.36,12081.36,12081.36,12081.36,0],["2025-12-29",11257.63,11898.31,11166.1,11898.31,3400],["2025-12-30",11898.31,11898.31,11898.31,11898.31,0],["2025-12-31",11898.31,11898.31,11898.31,11898.31,0],["2026-01-05",11898.31,11898.31,11898.31,11898.31,0],["2026-01-06",11257.63,11257.63,11257.63,11257.63,300],["2026-01-07",11440.68,11440.68,11440.68,11440.68,500],["2026-01-08",11440.68,11440.68,11166.1,11349.15,17600],["2026-01-09",11257.63,11257.63,11257.63,11257.63,2800],["2026-01-12",11257.63,11257.63,11257.63,11257.63,900],["2026-01-13",11257.63,11257.63,11257.63,11257.63,2200],["2026-01-14",11349.15,11349.15,11349.15,11349.15,2700],["2026-01-15",11349.15,11349.15,11349.15,11349.15,9000],["2026-01-16",11349.15,11349.15,11349.15,11349.15,2200],["2026-01-19",11440.68,11623.73,11257.63,11623.73,2700],["2026-01-20",11532.2,11532.2,11532.2,11532.2,11800],["2026-01-21",11532.2,11532.2,11257.63,11257.63,23500],["2026-01-22",11440.68,11440.68,11440.68,11440.68,4100],["2026-01-23",11440.68,11440.68,11440.68,11440.68,300],["2026-01-26",11440.68,11440.68,11440.68,11440.68,2500],["2026-01-27",11440.68,11440.68,11440.68,11440.68,6100],["2026-01-28",11440.68,11715.25,11440.68,11715.25,3200],["2026-01-29",11715.25,11715.25,11715.25,11715.25,0],["2026-01-30",11715.25,11715.25,11715.25,11715.25,200],["2026-02-02",11715.25,11715.25,11074.58,11257.63,28300],["2026-02-03",11257.63,11349.15,11074.58,11349.15,13600],["2026-02-04",11440.68,11440.68,11074.58,11074.58,300],["2026-02-05",11440.68,11440.68,11349.15,11349.15,2500],["2026-02-06",11074.58,11349.15,11074.58,11349.15,1800],["2026-02-09",11349.15,11440.68,11349.15,11440.68,600],["2026-02-10",11440.68,11440.68,11440.68,11440.68,300],["2026-02-11",10616.95,11440.68,10616.95,11440.68,700],["2026-02-12",11440.68,11440.68,11440.68,11440.68,200],["2026-02-13",11349.15,11440.68,11166.1,11440.68,3000],["2026-02-23",11440.68,11532.2,11257.63,11257.63,1000],["2026-02-24",11257.63,11440.68,11257.63,11440.68,2100],["2026-02-25",11440.68,11440.68,11440.68,11440.68,0],["2026-02-26",11440.68,11440.68,11440.68,11440.68,200],["2026-02-27",11440.68,11440.68,11440.68,11440.68,0],["2026-03-02",11349.15,11349.15,11257.63,11257.63,600],["2026-03-03",11349.15,11349.15,11349.15,11349.15,200],["2026-03-04",11349.15,11349.15,11349.15,11349.15,0],["2026-03-05",10983.05,11257.63,10891.53,11257.63,3200],["2026-03-06",11166.1,11166.1,10891.53,11166.1,2200],["2026-03-09",11074.58,11074.58,10159.32,10800.0,12400],["2026-03-10",10800.0,11257.63,10800.0,11257.63,10500],["2026-03-11",10433.9,11532.2,10342.37,10800.0,6300],["2026-03-12",10800.0,11257.63,10800.0,11257.63,14500],["2026-03-13",11257.63,11257.63,10525.42,10525.42,1300],["2026-03-16",11257.63,11257.63,11257.63,11257.63,100],["2026-03-17",11257.63,11257.63,11257.63,11257.63,0],["2026-03-18",11257.63,11257.63,11166.1,11166.1,2100],["2026-03-19",10891.53,10891.53,10891.53,10891.53,100],["2026-03-20",11257.63,11257.63,11257.63,11257.63,100],["2026-03-23",11166.1,11166.1,10525.42,10525.42,600],["2026-03-24",10616.95,11074.58,10525.42,11074.58,800],["2026-03-25",11074.58,11074.58,11074.58,11074.58,0],["2026-03-26",11074.58,11074.58,11074.58,11074.58,200],["2026-03-27",10891.53,10891.53,10891.53,10891.53,4800],["2026-03-30",10800.0,10800.0,10800.0,10800.0,3000],["2026-03-31",10616.95,10708.47,10616.95,10708.47,3400],["2026-04-01",10708.47,10708.47,10708.47,10708.47,1300],["2026-04-02",10708.47,11715.25,10708.47,11715.25,7300],["2026-04-03",11349.15,11349.15,11349.15,11349.15,100],["2026-04-06",11257.63,11257.63,11257.63,11257.63,100],["2026-04-07",11257.63,11257.63,11257.63,11257.63,0],["2026-04-08",10800.0,11257.63,10525.42,11257.63,1000],["2026-04-09",11257.63,11257.63,11257.63,11257.63,0],["2026-04-10",11257.63,11257.63,11257.63,11257.63,0],["2026-04-13",11257.63,11257.63,11257.63,11257.63,0],["2026-04-14",11257.63,11257.63,11257.63,11257.63,0],["2026-04-15",11074.58,11074.58,11074.58,11074.58,300],["2026-04-16",10983.05,10983.05,10983.05,10983.05,500],["2026-04-17",10983.05,10983.05,10983.05,10983.05,0],["2026-04-20",10983.05,10983.05,10983.05,10983.05,0],["2026-04-21",10983.05,10983.05,10983.05,10983.05,0],["2026-04-22",10983.05,10983.05,10983.05,10983.05,500],["2026-04-23",10983.05,10983.05,10983.05,10983.05,0],["2026-04-24",10983.05,10983.05,10983.05,10983.05,200],["2026-04-28",10800.0,11166.1,10800.0,11166.1,1200],["2026-04-29",11166.1,11166.1,10800.0,10800.0,1200],["2026-05-04",10800.0,10800.0,10800.0,10800.0,5000],["2026-05-05",10800.0,10800.0,10800.0,10800.0,0],["2026-05-06",10800.0,10800.0,10800.0,10800.0,600],["2026-05-07",10891.53,11074.58,10891.53,11074.58,1000],["2026-05-08",11074.58,11074.58,11074.58,11074.58,0],["2026-05-11",11074.58,11074.58,11074.58,11074.58,0],["2026-05-12",11074.58,11074.58,11074.58,11074.58,500],["2026-05-13",10891.53,10891.53,10891.53,10891.53,100],["2026-05-14",10983.05,11257.63,10983.05,10983.05,2000],["2026-05-15",10983.05,10983.05,10983.05,10983.05,0],["2026-05-18",11257.63,11257.63,11257.63,11257.63,500],["2026-05-19",11257.63,11257.63,11257.63,11257.63,0],["2026-05-20",10891.53,11257.63,10708.47,11257.63,600],["2026-05-21",11257.63,11257.63,11257.63,11257.63,0],["2026-05-22",11257.63,11257.63,11257.63,11257.63,0],["2026-05-25",11257.63,11257.63,11257.63,11257.63,0],["2026-05-26",11257.63,11257.63,11257.63,11257.63,0],["2026-05-27",10983.05,11074.58,10983.05,11074.58,1500],["2026-05-28",10983.05,10983.05,10983.05,10983.05,100],["2026-05-29",11074.58,11074.58,11074.58,11074.58,100],["2026-06-01",11074.58,11074.58,11074.58,11074.58,0],["2026-06-02",11074.58,11074.58,11074.58,11074.58,0],["2026-06-03",11074.58,11074.58,11074.58,11074.58,0],["2026-06-04",10525.42,10525.42,10525.42,10525.42,1300],["2026-06-05",11074.58,11074.58,11074.58,11074.58,100],["2026-06-08",11074.58,11166.1,10983.05,10983.05,400],["2026-06-09",10983.05,10983.05,10983.05,10983.05,700],["2026-06-10",10983.05,10983.05,10983.05,10983.05,100],["2026-06-11",10983.05,10983.05,10983.05,10983.05,1300],["2026-06-12",10983.05,10983.05,10983.05,10983.05,0],["2026-06-15",10983.05,10983.05,10983.05,10983.05,400],["2026-06-16",10983.05,10983.05,10983.05,10983.05,2000],["2026-06-17",10891.53,10891.53,10891.53,10891.53,2000],["2026-06-18",10891.53,10891.53,10891.53,10891.53,0],["2026-06-19",10891.53,10891.53,10891.53,10891.53,0],["2026-06-22",10891.53,10891.53,10891.53,10891.53,0],["2026-06-23",10891.53,10983.05,10891.53,10983.05,800],["2026-06-24",10983.05,11440.68,10983.05,11440.68,2500],["2026-06-25",11440.68,11440.68,11440.68,11440.68,0],["2026-06-26",10800.0,10800.0,10800.0,10800.0,1000],["2026-06-29",10800.0,10800.0,10800.0,10800.0,1000],["2026-06-30",10708.47,10708.47,10708.47,10708.47,1100],["2026-07-01",10891.53,10891.53,10891.53,10891.53,300],["2026-07-02",10891.53,10891.53,10891.53,10891.53,0],["2026-07-03",10891.53,10891.53,10891.53,10891.53,0],["2026-07-06",10891.53,10891.53,10891.53,10891.53,600],["2026-07-07",10891.53,10891.53,10891.53,10891.53,600],["2026-07-08",10891.53,10891.53,10891.53,10891.53,400],["2026-07-09",10891.53,10891.53,10891.53,10891.53,0],["2026-07-10",10891.53,10891.53,10891.53,10891.53,0],["2026-07-13",10891.53,10891.53,10891.53,10891.53,0],["2026-07-14",10891.53,10983.05,10891.53,10983.05,1100],["2026-07-15",10983.05,10983.05,10983.05,10983.05,0],["2026-07-16",10983.05,10983.05,10983.05,10983.05,0],["2026-07-17",10983.05,10983.05,10983.05,10983.05,0],["2026-07-20",10800.0,10800.0,10800.0,10800.0,1600],["2026-07-21",10891.53,10891.53,10891.53,10891.53,100],["2026-07-22",10525.42,10800.0,10525.42,10800.0,2200],["2026-07-23",10800.0,10800.0,10800.0,10800.0,1900],["2026-07-24",10800.0,10800.0,10800.0,10800.0,0],["2026-07-27",10800.0,10800.0,10800.0,10800.0,0],["2026-07-28",10708.47,10708.47,10342.37,10342.37,21600],["2026-07-29",10891.53,10983.05,10891.53,10983.05,1300],["2026-07-30",10983.05,10983.05,10983.05,10983.05,0],["2026-07-31",10983.05,10983.05,10983.05,10983.05,0],["2026-08-03",10891.53,10891.53,10891.53,10891.53,100],["2026-08-04",10525.42,10525.42,10525.42,10525.42,12000],["2026-08-05",10525.42,10525.42,10525.42,10525.42,1600],["2026-08-06",10800.0,10800.0,10708.47,10708.47,2500],["2026-08-07",10433.9,10891.53,10433.9,10891.53,6300],["2026-08-10",10891.53,10891.53,10891.53,10891.53,3600],["2026-08-11",10983.05,11074.58,10800.0,10800.0,1300],["2026-08-12",10800.0,10800.0,10800.0,10800.0,800],["2026-08-13",10983.05,11074.58,10891.53,11074.58,10400],["2026-08-14",11074.58,11074.58,10983.05,10983.05,3800],["2026-08-17",11257.63,11257.63,10891.53,10891.53,2100],["2026-08-18",10800.0,10800.0,10800.0,10800.0,500],["2026-08-19",10800.0,10800.0,10800.0,10800.0,1100],["2026-08-20",10800.0,10800.0,10708.47,10800.0,800],["2026-08-21",10800.0,10800.0,10800.0,10800.0,3200],["2026-08-24",11500.0,11500.0,10800.0,10800.0,1100],["2026-08-25",10600.0,10600.0,10500.0,10500.0,7300],["2026-08-26",10600.0,10700.0,10600.0,10600.0,800],["2026-08-27",10600.0,10600.0,10600.0,10600.0,0],["2026-08-28",10600.0,10600.0,10600.0,10600.0,0],["2026-09-03",10700.0,10700.0,10700.0,10700.0,300],["2026-09-04",10700.0,10700.0,10700.0,10700.0,300],["2026-09-07",10700.0,10700.0,10600.0,10700.0,400],["2026-09-08",10700.0,10700.0,10700.0,10700.0,0],["2026-09-09",10700.0,10700.0,10700.0,10700.0,0],["2026-09-10",10700.0,10700.0,10700.0,10700.0,1500],["2026-09-11",10800.0,10800.0,10500.0,10500.0,1700],["2026-09-14",10500.0,10500.0,10500.0,10500.0,2000],["2026-09-15",10500.0,10500.0,10500.0,10500.0,100],["2026-09-16",10500.0,10500.0,10500.0,10500.0,0],["2026-09-17",11300.0,11300.0,10300.0,11100.0,500],["2026-09-18",10500.0,10500.0,10500.0,10500.0,300],["2026-09-21",10500.0,11000.0,10500.0,11000.0,600],["2026-09-22",11000.0,11000.0,11000.0,11000.0,0],["2026-09-23",10500.0,11000.0,10500.0,11000.0,900],["2026-09-24",10500.0,10500.0,10500.0,10500.0,100],["2026-09-25",10500.0,10500.0,10500.0,10500.0,300],["2026-09-28",10500.0,10600.0,10500.0,10600.0,2100],["2026-09-29",10600.0,10600.0,10600.0,10600.0,2600],["2026-09-30",10600.0,10600.0,10600.0,10600.0,1300],["2026-10-01",10600.0,10700.0,10500.0,10500.0,6200],["2026-10-02",10500.0,10500.0,10500.0,10500.0,2900],["2026-10-05",10500.0,10500.0,10500.0,10500.0,1000],["2026-10-06",10500.0,10500.0,10500.0,10500.0,3000],["2026-10-07",10500.0,10600.0,10500.0,10600.0,600],["2026-10-08",10600.0,10600.0,10500.0,10500.0,900],["2026-10-09",10500.0,10500.0,10500.0,10500.0,2000],["2026-10-12",10500.0,10500.0,10500.0,10500.0,500]]}