{"sym":"BTU","index":false,"bars":[["2016-03-11",3833.95,3833.95,3833.95,3833.95,0],["2016-03-14",3833.95,3833.95,3833.95,3833.95,0],["2016-03-15",3833.95,3833.95,3833.95,3833.95,0],["2016-03-16",3833.95,3833.95,3833.95,3833.95,0],["2016-03-17",3833.95,3833.95,3833.95,3833.95,0],["2016-03-18",3833.95,3833.95,3833.95,3833.95,0],["2016-03-21",3833.95,3833.95,3833.95,3833.95,0],["2016-03-22",3833.95,3833.95,3833.95,3833.95,0],["2016-03-23",3833.95,3833.95,3833.95,3833.95,0],["2016-03-24",3833.95,3833.95,3833.95,3833.95,0],["2016-03-25",3833.95,3833.95,3833.95,3833.95,0],["2016-03-28",3833.95,3833.95,3833.95,3833.95,0],["2016-03-29",3833.95,3833.95,3833.95,3833.95,0],["2016-03-30",3833.95,3833.95,3833.95,3833.95,0],["2016-03-31",3833.95,3833.95,3833.95,3833.95,0],["2016-04-01",3833.95,3833.95,3833.95,3833.95,0],["2016-04-04",3833.95,3833.95,3833.95,3833.95,0],["2016-04-05",3833.95,3833.95,3833.95,3833.95,0],["2016-04-06",3833.95,3833.95,3833.95,3833.95,0],["2016-04-07",3833.95,3833.95,3833.95,3833.95,0],["2016-04-08",3833.95,3833.95,3833.95,3833.95,0],["2016-04-11",3833.95,3833.95,3833.95,3833.95,0],["2016-04-12",3833.95,3833.95,3833.95,3833.95,0],["2016-04-13",3833.95,3833.95,3833.95,3833.95,0],["2016-04-14",3833.95,3833.95,3833.95,3833.95,0],["2016-04-15",3833.95,3833.95,3833.95,3833.95,0],["2016-04-19",3833.95,3833.95,3833.95,3833.95,0],["2016-04-20",3833.95,3833.95,3833.95,3833.95,0],["2016-04-21",3833.95,3833.95,3833.95,3833.95,0],["2016-04-22",3833.95,3833.95,3833.95,3833.95,0],["2016-04-25",3833.95,3833.95,3833.95,3833.95,0],["2016-04-26",3833.95,3833.95,3833.95,3833.95,0],["2016-04-27",3833.95,3833.95,3833.95,3833.95,0],["2016-04-28",3833.95,3833.95,3833.95,3833.95,0],["2016-04-29",3833.95,3833.95,3833.95,3833.95,0],["2016-05-04",3833.95,3833.95,3833.95,3833.95,0],["2016-05-05",3833.95,3833.95,3833.95,3833.95,0],["2016-05-06",3833.95,3833.95,3833.95,3833.95,0],["2016-05-09",3833.95,3833.95,3833.95,3833.95,0],["2016-05-10",3833.95,3833.95,3833.95,3833.95,0],["2016-05-11",3833.95,3833.95,3833.95,3833.95,0],["2016-05-12",3833.95,3833.95,3833.95,3833.95,0],["2016-05-13",3833.95,3833.95,3833.95,3833.95,0],["2016-05-16",3833.95,3833.95,3833.95,3833.95,0],["2016-05-17",3833.95,3833.95,3833.95,3833.95,0],["2016-05-18",3833.95,3833.95,3833.95,3833.95,0],["2016-05-19",3833.95,3833.95,3833.95,3833.95,0],["2016-05-20",3833.95,3833.95,3833.95,3833.95,0],["2016-05-23",3833.95,3833.95,3833.95,3833.95,0],["2016-05-24",3833.95,3833.95,3833.95,3833.95,0],["2016-05-25",3833.95,3833.95,3833.95,3833.95,0],["2016-05-26",3833.95,3833.95,3833.95,3833.95,0],["2016-05-27",3833.95,3833.95,3833.95,3833.95,0],["2016-05-30",3833.95,3833.95,3833.95,3833.95,0],["2016-05-31",3833.95,3833.95,3833.95,3833.95,0],["2016-06-01",3833.95,3833.95,3833.95,3833.95,0],["2016-06-02",3833.95,3833.95,3833.95,3833.95,0],["2016-06-03",3833.95,3833.95,3833.95,3833.95,0],["2016-06-06",3833.95,3833.95,3833.95,3833.95,0],["2016-06-07",3833.95,3833.95,3833.95,3833.95,0],["2016-06-08",3833.95,3833.95,3833.95,3833.95,0],["2016-06-09",3833.95,3833.95,3833.95,3833.95,0],["2016-06-10",3833.95,3833.95,3833.95,3833.95,0],["2016-06-13",3833.95,3833.95,3833.95,3833.95,0],["2016-06-14",3833.95,3833.95,3833.95,3833.95,0],["2016-06-15",3833.95,3833.95,3833.95,3833.95,0],["2016-06-16",3833.95,3833.95,3833.95,3833.95,0],["2016-06-17",3833.95,3833.95,3833.95,3833.95,0],["2016-06-20",3833.95,3833.95,3833.95,3833.95,0],["2016-06-21",3833.95,3833.95,3833.95,3833.95,0],["2016-06-22",3833.95,3833.95,3833.95,3833.95,0],["2016-06-23",3833.95,3833.95,3833.95,3833.95,0],["2016-06-24",3833.95,3833.95,3833.95,3833.95,0],["2016-06-27",3833.95,3833.95,3833.95,3833.95,0],["2016-06-28",3833.95,3833.95,3833.95,3833.95,0],["2016-06-29",3833.95,3833.95,3833.95,3833.95,0],["2016-06-30",3833.95,3833.95,3833.95,3833.95,0],["2016-07-01",3833.95,3833.95,3833.95,3833.95,0],["2016-07-04",3833.95,3833.95,3833.95,3833.95,0],["2016-07-05",3833.95,3833.95,3833.95,3833.95,0],["2016-07-06",3833.95,3833.95,3833.95,3833.95,0],["2016-07-07",3833.95,3833.95,3833.95,3833.95,0],["2016-07-08",3833.95,3833.95,3833.95,3833.95,0],["2016-07-11",3833.95,3833.95,3833.95,3833.95,0],["2016-07-12",3833.95,3833.95,3833.95,3833.95,0],["2016-07-13",3833.95,3833.95,3833.95,3833.95,0],["2016-07-14",3833.95,3833.95,3833.95,3833.95,0],["2016-07-15",3833.95,3833.95,3833.95,3833.95,0],["2016-07-18",3833.95,3833.95,3833.95,3833.95,0],["2016-07-19",3833.95,3833.95,3833.95,3833.95,0],["2016-07-20",3833.95,3833.95,3833.95,3833.95,0],["2016-07-21",3833.95,3833.95,3833.95,3833.95,0],["2016-07-22",3833.95,3833.95,3833.95,3833.95,0],["2016-07-25",3833.95,3833.95,3833.95,3833.95,0],["2016-07-26",3833.95,3833.95,3833.95,3833.95,0],["2016-07-27",3833.95,3833.95,3833.95,3833.95,0],["2016-07-28",3833.95,3833.95,3833.95,3833.95,0],["2016-07-29",3833.95,3833.95,3833.95,3833.95,0],["2016-08-01",3833.95,3833.95,3833.95,3833.95,0],["2016-08-02",3833.95,3833.95,3833.95,3833.95,0],["2016-08-03",3833.95,3833.95,3833.95,3833.95,0],["2016-08-04",3833.95,3833.95,3833.95,3833.95,0],["2016-08-05",3833.95,3833.95,3833.95,3833.95,0],["2016-08-08",3833.95,3833.95,3833.95,3833.95,0],["2016-08-09",3833.95,3833.95,3833.95,3833.95,0],["2016-08-10",3833.95,3833.95,3833.95,3833.95,0],["2016-08-11",3833.95,3833.95,3833.95,3833.95,0],["2016-08-12",3833.95,3833.95,3833.95,3833.95,0],["2016-08-15",3833.95,3833.95,3833.95,3833.95,0],["2016-08-16",3833.95,3833.95,3833.95,3833.95,0],["2016-08-17",3833.95,3833.95,3833.95,3833.95,0],["2016-08-18",3833.95,3833.95,3833.95,3833.95,0],["2016-08-19",3833.95,3833.95,3833.95,3833.95,0],["2016-08-22",3833.95,3833.95,3833.95,3833.95,0],["2016-08-23",3833.95,3833.95,3833.95,3833.95,10000],["2016-08-24",3833.95,3833.95,3833.95,3833.95,10000],["2016-08-25",3833.95,3833.95,3833.95,3833.95,0],["2016-08-26",3833.95,3833.95,3833.95,3833.95,0],["2016-08-29",3833.95,3833.95,3833.95,3833.95,0],["2016-08-30",3833.95,3833.95,3833.95,3833.95,0],["2016-08-31",3833.95,3833.95,3833.95,3833.95,0],["2016-09-01",3833.95,3833.95,3833.95,3833.95,0],["2016-09-05",3833.95,3833.95,3833.95,3833.95,0],["2016-09-06",3833.95,3833.95,3833.95,3833.95,0],["2016-09-07",3833.95,3833.95,3833.95,3833.95,0],["2016-09-08",3833.95,3833.95,3833.95,3833.95,0],["2016-09-09",3833.95,3833.95,3833.95,3833.95,0],["2016-09-12",3833.95,3833.95,3833.95,3833.95,0],["2016-09-13",3833.95,3833.95,3833.95,3833.95,0],["2016-09-14",3833.95,3833.95,3833.95,3833.95,0],["2016-09-15",3833.95,3833.95,3833.95,3833.95,0],["2016-09-16",3833.95,3833.95,3833.95,3833.95,0],["2016-09-19",3833.95,3833.95,3833.95,3833.95,0],["2016-09-20",3833.95,3833.95,3833.95,3833.95,0],["2016-09-21",3833.95,3833.95,3833.95,3833.95,0],["2016-09-22",3833.95,3833.95,3833.95,3833.95,15000],["2016-09-23",3833.95,3833.95,3833.95,3833.95,3000],["2016-09-26",3833.95,3833.95,3833.95,3833.95,0],["2016-09-27",3833.95,3833.95,3833.95,3833.95,0],["2016-09-28",4397.76,4397.76,4397.76,4397.76,1000],["2016-09-29",4397.76,4397.76,4397.76,4397.76,0],["2016-09-30",5036.75,5036.75,5036.75,5036.75,1000],["2016-10-03",5036.75,5036.75,5036.75,5036.75,0],["2016-10-04",5036.75,5036.75,5036.75,5036.75,0],["2016-10-05",5036.75,5036.75,5036.75,5036.75,0],["2016-10-06",5036.75,5036.75,5036.75,5036.75,0],["2016-10-07",5036.75,5036.75,5036.75,5036.75,0],["2016-10-10",5036.75,5036.75,5036.75,5036.75,0],["2016-10-11",5036.75,5036.75,5036.75,5036.75,0],["2016-10-12",5036.75,5036.75,5036.75,5036.75,0],["2016-10-13",5036.75,5036.75,5036.75,5036.75,0],["2016-10-14",5036.75,5036.75,5036.75,5036.75,0],["2016-10-17",5036.75,5036.75,5036.75,5036.75,0],["2016-10-18",5036.75,5036.75,5036.75,5036.75,0],["2016-10-19",5036.75,5036.75,5036.75,5036.75,0],["2016-10-20",5036.75,5036.75,5036.75,5036.75,0],["2016-10-21",5036.75,5036.75,5036.75,5036.75,0],["2016-10-24",5036.75,5036.75,5036.75,5036.75,0],["2016-10-25",5036.75,5036.75,5036.75,5036.75,0],["2016-10-26",5036.75,5036.75,5036.75,5036.75,0],["2016-10-27",5036.75,5036.75,5036.75,5036.75,0],["2016-10-28",5036.75,5036.75,5036.75,5036.75,0],["2016-10-31",5036.75,5036.75,5036.75,5036.75,0],["2016-11-01",5036.75,5036.75,5036.75,5036.75,0],["2016-11-02",5036.75,5036.75,5036.75,5036.75,0],["2016-11-03",5036.75,5036.75,5036.75,5036.75,0],["2016-11-04",5036.75,5036.75,5036.75,5036.75,0],["2016-11-07",5036.75,5036.75,5036.75,5036.75,0],["2016-11-08",5036.75,5036.75,5036.75,5036.75,0],["2016-11-09",5036.75,5036.75,5036.75,5036.75,0],["2016-11-10",5036.75,5036.75,5036.75,5036.75,0],["2016-11-11",5036.75,5036.75,5036.75,5036.75,0],["2016-11-14",5036.75,5036.75,5036.75,5036.75,0],["2016-11-15",5036.75,5036.75,5036.75,5036.75,0],["2016-11-16",5036.75,5036.75,5036.75,5036.75,0],["2016-11-17",5036.75,5036.75,5036.75,5036.75,0],["2016-11-18",5036.75,5036.75,5036.75,5036.75,0],["2016-11-21",5036.75,5036.75,5036.75,5036.75,0],["2016-11-22",5036.75,5036.75,5036.75,5036.75,0],["2016-11-23",5036.75,5036.75,5036.75,5036.75,0],["2016-11-24",5036.75,5036.75,5036.75,5036.75,0],["2016-11-25",5036.75,5036.75,5036.75,5036.75,0],["2016-11-28",5036.75,5036.75,5036.75,5036.75,0],["2016-11-29",5036.75,5036.75,5036.75,5036.75,0],["2016-11-30",5036.75,5036.75,5036.75,5036.75,0],["2016-12-01",5036.75,5036.75,5036.75,5036.75,0],["2016-12-02",5036.75,5036.75,5036.75,5036.75,0],["2016-12-05",5036.75,5036.75,5036.75,5036.75,0],["2016-12-06",5036.75,5036.75,5036.75,5036.75,0],["2016-12-07",5036.75,5036.75,5036.75,5036.75,0],["2016-12-08",5036.75,5036.75,5036.75,5036.75,0],["2016-12-09",5036.75,5036.75,5036.75,5036.75,0],["2016-12-12",5036.75,5036.75,5036.75,5036.75,0],["2016-12-13",5036.75,5036.75,5036.75,5036.75,0],["2016-12-14",5036.75,5036.75,5036.75,5036.75,0],["2016-12-15",5036.75,5036.75,5036.75,5036.75,0],["2016-12-16",5036.75,5036.75,5036.75,5036.75,0],["2016-12-19",5036.75,5036.75,5036.75,5036.75,0],["2016-12-20",5036.75,5036.75,5036.75,5036.75,0],["2016-12-21",5036.75,5036.75,5036.75,5036.75,0],["2016-12-22",5036.75,5036.75,5036.75,5036.75,0],["2016-12-23",5036.75,5036.75,5036.75,5036.75,0],["2016-12-26",5036.75,5036.75,5036.75,5036.75,0],["2016-12-27",5036.75,5036.75,5036.75,5036.75,0],["2016-12-28",5036.75,5036.75,5036.75,5036.75,0],["2016-12-29",5036.75,5036.75,5036.75,5036.75,0],["2016-12-30",5036.75,5036.75,5036.75,5036.75,0],["2017-01-03",5036.75,5036.75,5036.75,5036.75,0],["2017-01-04",5036.75,5036.75,5036.75,5036.75,0],["2017-01-05",5036.75,5036.75,5036.75,5036.75,0],["2017-01-06",5036.75,5036.75,5036.75,5036.75,0],["2017-01-09",5036.75,5036.75,5036.75,5036.75,0],["2017-01-10",5036.75,5036.75,5036.75,5036.75,0],["2017-01-11",5036.75,5036.75,5036.75,5036.75,0],["2017-01-12",5036.75,5036.75,5036.75,5036.75,0],["2017-01-13",5036.75,5036.75,5036.75,5036.75,0],["2017-01-16",5036.75,5036.75,5036.75,5036.75,0],["2017-01-17",5036.75,5036.75,5036.75,5036.75,0],["2017-01-18",5036.75,5036.75,5036.75,5036.75,0],["2017-01-19",5036.75,5036.75,5036.75,5036.75,0],["2017-01-20",5036.75,5036.75,5036.75,5036.75,0],["2017-01-23",5036.75,5036.75,5036.75,5036.75,0],["2017-01-24",5036.75,5036.75,5036.75,5036.75,0],["2017-01-25",5036.75,5036.75,5036.75,5036.75,0],["2017-02-02",5036.75,5036.75,5036.75,5036.75,0],["2017-02-03",5036.75,5036.75,5036.75,5036.75,0],["2017-02-06",5036.75,5036.75,5036.75,5036.75,0],["2017-02-07",5036.75,5036.75,5036.75,5036.75,0],["2017-02-08",5036.75,5036.75,5036.75,5036.75,0],["2017-02-09",5036.75,5036.75,5036.75,5036.75,0],["2017-02-10",5036.75,5036.75,5036.75,5036.75,0],["2017-02-13",5036.75,5036.75,5036.75,5036.75,0],["2017-02-14",5036.75,5036.75,5036.75,5036.75,0],["2017-02-15",5036.75,5036.75,5036.75,5036.75,0],["2017-02-16",5036.75,5036.75,5036.75,5036.75,0],["2017-02-17",5036.75,5036.75,5036.75,5036.75,0],["2017-02-20",5036.75,5036.75,5036.75,5036.75,0],["2017-02-21",5036.75,5036.75,5036.75,5036.75,0],["2017-02-22",5036.75,5036.75,5036.75,5036.75,0],["2017-02-23",5036.75,5036.75,5036.75,5036.75,0],["2017-02-24",5036.75,5036.75,5036.75,5036.75,0],["2017-02-27",5036.75,5036.75,5036.75,5036.75,0],["2017-02-28",5036.75,5036.75,5036.75,5036.75,0],["2017-03-01",5036.75,5036.75,5036.75,5036.75,0],["2017-03-02",5036.75,5036.75,5036.75,5036.75,0],["2017-03-03",5036.75,5036.75,5036.75,5036.75,0],["2017-03-06",5036.75,5036.75,5036.75,5036.75,0],["2017-03-07",5036.75,5036.75,5036.75,5036.75,0],["2017-03-08",5036.75,5036.75,5036.75,5036.75,0],["2017-03-09",5036.75,5036.75,5036.75,5036.75,0],["2017-03-10",5036.75,5036.75,5036.75,5036.75,0],["2017-03-13",5036.75,5036.75,5036.75,5036.75,0],["2017-03-14",5036.75,5036.75,5036.75,5036.75,0],["2017-03-15",5036.75,5036.75,5036.75,5036.75,0],["2017-03-16",5036.75,5036.75,5036.75,5036.75,0],["2017-03-17",5036.75,5036.75,5036.75,5036.75,0],["2017-03-20",5036.75,5036.75,5036.75,5036.75,0],["2017-03-21",5036.75,5036.75,5036.75,5036.75,0],["2017-03-22",5036.75,5036.75,5036.75,5036.75,0],["2017-03-23",5036.75,5036.75,5036.75,5036.75,0],["2017-03-24",5036.75,5036.75,5036.75,5036.75,0],["2017-03-27",5036.75,5036.75,5036.75,5036.75,0],["2017-03-28",5036.75,5036.75,5036.75,5036.75,0],["2017-03-29",5036.75,5036.75,5036.75,5036.75,0],["2017-03-30",5036.75,5036.75,5036.75,5036.75,0],["2017-03-31",5036.75,5036.75,5036.75,5036.75,0],["2017-04-03",5036.75,5036.75,5036.75,5036.75,0],["2017-04-04",4886.4,4886.4,4886.4,4886.4,7900],["2017-04-05",4886.4,4886.4,4886.4,4886.4,0],["2017-04-07",4886.4,4886.4,4886.4,4886.4,0],["2017-04-10",4886.4,4886.4,4886.4,4886.4,0],["2017-04-11",4886.4,4886.4,4886.4,4886.4,0],["2017-04-12",4886.4,4886.4,4886.4,4886.4,0],["2017-04-13",4510.53,4510.53,4510.53,4510.53,530400],["2017-04-14",4510.53,4510.53,4510.53,4510.53,0],["2017-04-17",4510.53,4510.53,4510.53,4510.53,0],["2017-04-18",4510.53,4510.53,4510.53,4510.53,0],["2017-04-19",4360.18,4360.18,4360.18,4360.18,5900],["2017-04-20",4360.18,4360.18,4360.18,4360.18,0],["2017-04-21",4360.18,4360.18,4360.18,4360.18,0],["2017-04-24",4360.18,4360.18,4360.18,4360.18,0],["2017-04-25",4360.18,4360.18,4360.18,4360.18,0],["2017-04-26",4360.18,4360.18,4360.18,4360.18,0],["2017-04-27",4360.18,4360.18,4360.18,4360.18,0],["2017-04-28",4360.18,4360.18,4360.18,4360.18,0],["2017-05-03",3758.77,3758.77,3758.77,3758.77,100],["2017-05-04",3758.77,3758.77,3758.77,3758.77,0],["2017-05-05",3758.77,3758.77,3758.77,3758.77,0],["2017-05-08",3758.77,3758.77,3758.77,3758.77,0],["2017-05-09",3194.96,3194.96,3194.96,3194.96,100],["2017-05-10",3646.01,3646.01,3646.01,3646.01,1000],["2017-05-11",3646.01,3646.01,3646.01,3646.01,0],["2017-05-12",3119.78,4172.24,3119.78,4172.24,200],["2017-05-15",3119.78,3119.78,3119.78,3119.78,100],["2017-05-16",3119.78,3119.78,3119.78,3119.78,0],["2017-05-17",3119.78,3119.78,3119.78,3119.78,0],["2017-05-18",2662.21,2662.21,2662.21,2662.21,100],["2017-05-19",2662.21,2662.21,2662.21,2662.21,0],["2017-05-22",2287.84,2287.84,2287.84,2287.84,100],["2017-05-23",2287.84,2287.84,2287.84,2287.84,0],["2017-05-24",1955.06,1955.06,1955.06,1955.06,100],["2017-05-25",2246.24,2246.24,2246.24,2246.24,1000],["2017-05-26",2579.02,2579.02,2579.02,2579.02,100],["2017-05-29",2953.39,2953.39,2953.39,2953.39,100],["2017-05-30",2953.39,2953.39,2953.39,2953.39,0],["2017-05-31",3369.36,3369.36,3369.36,3369.36,100],["2017-06-01",3868.53,3868.53,3868.53,3868.53,100],["2017-06-02",4409.29,4409.29,4409.29,4409.29,100],["2017-06-05",3785.33,3785.33,3785.33,3785.33,100],["2017-06-06",3785.33,3785.33,3785.33,3785.33,0],["2017-06-07",3244.57,3244.57,3244.57,3244.57,10100],["2017-06-08",3244.57,3244.57,3244.57,3244.57,0],["2017-06-09",3244.57,3244.57,3244.57,3244.57,0],["2017-06-12",3244.57,3244.57,3244.57,3244.57,0],["2017-06-13",3244.57,3244.57,3244.57,3244.57,0],["2017-06-14",2787.0,3702.14,2787.0,3702.14,200],["2017-06-15",3702.14,3702.14,3702.14,3702.14,100],["2017-06-16",3702.14,3702.14,3702.14,3702.14,0],["2017-06-19",4242.9,4242.9,4242.9,4242.9,100],["2017-06-20",4242.9,4242.9,4242.9,4242.9,0],["2017-06-21",3618.95,3618.95,3618.95,3618.95,100],["2017-06-22",3618.95,3618.95,3618.95,3618.95,0],["2017-06-23",3078.18,3078.18,3078.18,3078.18,100],["2017-06-26",2620.62,3535.75,2620.62,3535.75,200],["2017-06-27",2745.41,2745.41,2745.41,2745.41,100],["2017-06-28",2745.41,2745.41,2745.41,2745.41,0],["2017-06-29",2745.41,2745.41,2745.41,2745.41,0],["2017-06-30",3119.78,3119.78,3119.78,3119.78,100],["2017-07-03",2662.21,3577.35,2662.21,3577.35,200],["2017-07-04",3119.78,3119.78,3119.78,3119.78,3200],["2017-07-05",3547.15,3547.15,3077.04,3077.04,200],["2017-07-06",3803.57,3803.57,3803.57,3803.57,100],["2017-07-07",4359.15,4359.15,4359.15,4359.15,100],["2017-07-10",3718.09,3718.09,3718.09,3718.09,100],["2017-07-11",3162.52,3803.57,3162.52,3803.57,200],["2017-07-12",2991.57,2991.57,2991.57,2991.57,100],["2017-07-13",2991.57,2991.57,2991.57,2991.57,0],["2017-07-14",2991.57,2991.57,2991.57,2991.57,0],["2017-07-17",2991.57,2991.57,2991.57,2991.57,0],["2017-07-18",3418.94,3418.94,3418.94,3418.94,100],["2017-07-19",3418.94,3418.94,3418.94,3418.94,0],["2017-07-20",3418.94,3418.94,3418.94,3418.94,0],["2017-07-21",3418.94,3418.94,3418.94,3418.94,0],["2017-07-24",3418.94,3418.94,3418.94,3418.94,0],["2017-07-25",2991.57,3034.31,2991.57,3034.31,200],["2017-07-26",3034.31,3034.31,3034.31,3034.31,0],["2017-07-27",3461.67,3461.67,3461.67,3461.67,100],["2017-07-28",2948.83,3974.52,2948.83,3974.52,500],["2017-07-31",4273.67,4273.67,4273.67,4273.67,200],["2017-08-01",4273.67,4273.67,4273.67,4273.67,0],["2017-08-02",3632.62,3632.62,3632.62,3632.62,100],["2017-08-03",4145.46,4145.46,4145.46,4145.46,100],["2017-08-04",4145.46,4145.46,4145.46,4145.46,0],["2017-08-07",3547.15,3547.15,3547.15,3547.15,100],["2017-08-08",3547.15,3547.15,3547.15,3547.15,0],["2017-08-09",3034.31,4059.99,3034.31,4059.99,300],["2017-08-10",3718.09,3718.09,3718.09,3718.09,0],["2017-08-11",3718.09,3718.09,3718.09,3718.09,0],["2017-08-14",3718.09,3718.09,3718.09,3718.09,0],["2017-08-15",3162.52,4059.99,3162.52,4059.99,300],["2017-08-16",3760.83,3760.83,3760.83,3760.83,0],["2017-08-17",3760.83,3760.83,3760.83,3760.83,0],["2017-08-18",4316.41,4316.41,4316.41,4316.41,100],["2017-08-21",4316.41,4316.41,4316.41,4316.41,0],["2017-08-22",3675.36,3675.36,3675.36,3675.36,100],["2017-08-23",3675.36,3675.36,3675.36,3675.36,0],["2017-08-24",3162.52,3162.52,3162.52,3162.52,100],["2017-08-25",3162.52,3162.52,3162.52,3162.52,0],["2017-08-28",3162.52,3162.52,3162.52,3162.52,0],["2017-08-29",2692.41,2692.41,2692.41,2692.41,100],["2017-08-30",2692.41,2692.41,2692.41,2692.41,0],["2017-08-31",2350.52,2350.52,2350.52,2350.52,100],["2017-09-01",2350.52,2350.52,2350.52,2350.52,0],["2017-09-05",2350.52,2350.52,2350.52,2350.52,0],["2017-09-06",2692.41,2692.41,2692.41,2692.41,100],["2017-09-07",2692.41,2692.41,2692.41,2692.41,0],["2017-09-08",2692.41,2692.41,2692.41,2692.41,0],["2017-09-11",3077.04,3077.04,3077.04,3077.04,100],["2017-09-12",3077.04,3077.04,3077.04,3077.04,0],["2017-09-13",3077.04,3077.04,3077.04,3077.04,0],["2017-09-14",3077.04,3077.04,3077.04,3077.04,0],["2017-09-15",2649.68,3504.41,2649.68,3504.41,200],["2017-09-18",3077.04,3077.04,3077.04,3077.04,0],["2017-09-19",2649.68,2649.68,2649.68,2649.68,100],["2017-09-20",2649.68,2649.68,2649.68,2649.68,0],["2017-09-21",2649.68,2649.68,2649.68,2649.68,0],["2017-09-22",2649.68,2649.68,2649.68,2649.68,0],["2017-09-25",2649.68,2649.68,2649.68,2649.68,0],["2017-09-26",2649.68,2649.68,2649.68,2649.68,0],["2017-09-27",2649.68,2649.68,2649.68,2649.68,0],["2017-09-28",2649.68,2649.68,2649.68,2649.68,0],["2017-09-29",2649.68,2649.68,2649.68,2649.68,0],["2017-10-02",2649.68,2649.68,2649.68,2649.68,0],["2017-10-03",2649.68,2649.68,2649.68,2649.68,10000],["2017-10-04",2649.68,2649.68,2649.68,2649.68,0],["2017-10-05",2649.68,2649.68,2649.68,2649.68,0],["2017-10-06",2649.68,2649.68,2649.68,2649.68,0],["2017-10-09",2265.05,3034.31,2265.05,3034.31,200],["2017-10-10",2649.68,2649.68,2649.68,2649.68,0],["2017-10-11",2649.68,2649.68,2649.68,2649.68,0],["2017-10-12",2265.05,2265.05,2265.05,2265.05,100],["2017-10-13",2265.05,2265.05,2265.05,2265.05,0],["2017-10-16",2265.05,2265.05,2265.05,2265.05,0],["2017-10-17",2265.05,2265.05,2265.05,2265.05,0],["2017-10-18",2265.05,2265.05,2265.05,2265.05,0],["2017-10-19",2265.05,2265.05,2265.05,2265.05,0],["2017-10-20",2265.05,2265.05,2265.05,2265.05,0],["2017-10-23",2265.05,2265.05,2265.05,2265.05,0],["2017-10-24",2564.2,2564.2,2564.2,2564.2,100],["2017-10-25",2564.2,2564.2,2564.2,2564.2,0],["2017-10-26",2564.2,2564.2,2564.2,2564.2,0],["2017-10-27",2564.2,2564.2,2564.2,2564.2,0],["2017-10-30",2564.2,2564.2,2564.2,2564.2,0],["2017-10-31",2564.2,2564.2,2564.2,2564.2,0],["2017-11-01",2564.2,2564.2,2564.2,2564.2,0],["2017-11-02",2564.2,2564.2,2564.2,2564.2,0],["2017-11-03",2564.2,2564.2,2564.2,2564.2,0],["2017-11-06",2564.2,2564.2,2564.2,2564.2,0],["2017-11-07",2564.2,2564.2,2564.2,2564.2,0],["2017-11-08",2179.57,2948.83,2179.57,2948.83,200],["2017-11-09",2948.83,2948.83,2948.83,2948.83,100],["2017-11-10",3376.2,3376.2,3376.2,3376.2,200],["2017-11-13",3846.31,3846.31,3846.31,3846.31,100],["2017-11-14",4401.88,4401.88,4401.88,4401.88,600],["2017-11-15",4401.88,4401.88,4401.88,4401.88,0],["2017-11-16",3760.83,3760.83,3760.83,3760.83,100],["2017-11-17",3205.25,3205.25,3205.25,3205.25,100],["2017-11-20",2777.89,2777.89,2777.89,2777.89,100],["2017-11-21",2777.89,2777.89,2777.89,2777.89,0],["2017-11-22",2777.89,2777.89,2777.89,2777.89,0],["2017-11-23",2777.89,2777.89,2777.89,2777.89,0],["2017-11-24",2777.89,2777.89,2777.89,2777.89,0],["2017-11-27",2777.89,2777.89,2777.89,2777.89,0],["2017-11-28",2777.89,2777.89,2777.89,2777.89,0],["2017-11-29",2777.89,2777.89,2777.89,2777.89,0],["2017-11-30",2777.89,2777.89,2777.89,2777.89,0],["2017-12-01",2777.89,2777.89,2777.89,2777.89,0],["2017-12-04",2777.89,2777.89,2777.89,2777.89,0],["2017-12-05",2777.89,2777.89,2777.89,2777.89,0],["2017-12-06",2777.89,2777.89,2777.89,2777.89,0],["2017-12-07",2777.89,2777.89,2777.89,2777.89,0],["2017-12-08",2777.89,2777.89,2777.89,2777.89,0],["2017-12-11",2777.89,2777.89,2777.89,2777.89,0],["2017-12-12",2777.89,2777.89,2777.89,2777.89,0],["2017-12-13",2777.89,2777.89,2777.89,2777.89,0],["2017-12-14",2777.89,2777.89,2777.89,2777.89,0],["2017-12-15",2777.89,2777.89,2777.89,2777.89,0],["2017-12-18",2777.89,2777.89,2777.89,2777.89,0],["2017-12-19",2777.89,2777.89,2777.89,2777.89,0],["2017-12-20",2777.89,2777.89,2777.89,2777.89,0],["2017-12-21",2777.89,2777.89,2777.89,2777.89,0],["2017-12-22",2777.89,2777.89,2777.89,2777.89,0],["2017-12-25",2777.89,2777.89,2777.89,2777.89,0],["2017-12-26",2777.89,2777.89,2777.89,2777.89,0],["2017-12-27",2777.89,2777.89,2777.89,2777.89,0],["2017-12-28",2777.89,2777.89,2777.89,2777.89,0],["2017-12-29",2777.89,2777.89,2777.89,2777.89,0],["2018-01-02",2777.89,2777.89,2777.89,2777.89,0],["2018-01-03",3760.83,3889.04,3760.83,3889.04,200],["2018-01-04",3846.31,3846.31,3846.31,3846.31,0],["2018-01-05",3846.31,3846.31,3846.31,3846.31,0],["2018-01-08",3290.73,3290.73,3290.73,3290.73,100],["2018-01-09",3290.73,3290.73,3290.73,3290.73,0],["2018-01-10",2820.62,2820.62,2820.62,2820.62,100],["2018-01-11",2820.62,2820.62,2820.62,2820.62,0],["2018-01-12",2820.62,2820.62,2820.62,2820.62,0],["2018-01-15",2478.73,2478.73,2478.73,2478.73,100],["2018-01-16",2478.73,2478.73,2478.73,2478.73,0],["2018-01-17",2478.73,2478.73,2478.73,2478.73,0],["2018-01-18",2478.73,2478.73,2478.73,2478.73,0],["2018-01-19",2478.73,2478.73,2478.73,2478.73,0],["2018-01-22",2478.73,2478.73,2478.73,2478.73,0],["2018-01-23",2478.73,2478.73,2478.73,2478.73,0],["2018-01-24",2478.73,2478.73,2478.73,2478.73,0],["2018-01-25",2478.73,2478.73,2478.73,2478.73,0],["2018-01-26",2478.73,2478.73,2478.73,2478.73,0],["2018-01-29",2478.73,2478.73,2478.73,2478.73,0],["2018-01-30",2478.73,2478.73,2478.73,2478.73,0],["2018-01-31",2478.73,2478.73,2478.73,2478.73,0],["2018-02-01",2820.62,2820.62,2820.62,2820.62,100],["2018-02-02",2820.62,2820.62,2820.62,2820.62,0],["2018-02-05",2820.62,2820.62,2820.62,2820.62,0],["2018-02-06",2820.62,2820.62,2820.62,2820.62,0],["2018-02-07",2820.62,2820.62,2820.62,2820.62,0],["2018-02-08",2820.62,2820.62,2820.62,2820.62,0],["2018-02-09",2820.62,2820.62,2820.62,2820.62,0],["2018-02-12",2820.62,2820.62,2820.62,2820.62,0],["2018-02-13",2820.62,2820.62,2820.62,2820.62,0],["2018-02-21",2820.62,2820.62,2820.62,2820.62,0],["2018-02-22",2820.62,2820.62,2820.62,2820.62,0],["2018-02-23",2820.62,2820.62,2820.62,2820.62,0],["2018-02-26",2820.62,2820.62,2820.62,2820.62,0],["2018-02-27",2820.62,2820.62,2820.62,2820.62,0],["2018-02-28",2820.62,2820.62,2820.62,2820.62,0],["2018-03-01",2820.62,2820.62,2820.62,2820.62,0],["2018-03-02",2820.62,2820.62,2820.62,2820.62,0],["2018-03-05",2820.62,2820.62,2820.62,2820.62,0],["2018-03-06",2820.62,2820.62,2820.62,2820.62,0],["2018-03-07",2820.62,2820.62,2820.62,2820.62,0],["2018-03-08",2820.62,2820.62,2820.62,2820.62,0],["2018-03-09",2820.62,2820.62,2820.62,2820.62,0],["2018-03-12",2820.62,2820.62,2820.62,2820.62,0],["2018-03-13",2820.62,2820.62,2820.62,2820.62,0],["2018-03-14",2820.62,2820.62,2820.62,2820.62,0],["2018-03-15",2820.62,2820.62,2820.62,2820.62,0],["2018-03-16",2820.62,2820.62,2820.62,2820.62,0],["2018-03-19",3931.78,3931.78,3931.78,3931.78,100],["2018-03-20",4487.36,4487.36,4487.36,4487.36,300],["2018-03-21",4487.36,4487.36,4487.36,4487.36,0],["2018-03-22",4487.36,4487.36,4487.36,4487.36,0],["2018-03-23",4487.36,4487.36,4487.36,4487.36,0],["2018-03-26",4487.36,4487.36,4487.36,4487.36,0],["2018-03-27",3839.7,3839.7,3839.7,3839.7,100],["2018-03-28",3839.7,3839.7,3839.7,3839.7,0],["2018-03-29",3839.7,3839.7,3839.7,3839.7,0],["2018-03-30",3330.82,4024.74,3330.82,4024.74,200],["2018-04-02",3700.91,3700.91,3700.91,3700.91,0],["2018-04-03",3700.91,3700.91,3700.91,3700.91,0],["2018-04-04",3700.91,3700.91,3700.91,3700.91,0],["2018-04-05",3700.91,3700.91,3700.91,3700.91,0],["2018-04-06",3700.91,3700.91,3700.91,3700.91,0],["2018-04-09",3700.91,3700.91,3700.91,3700.91,0],["2018-04-10",3700.91,3700.91,3700.91,3700.91,0],["2018-04-11",3700.91,3700.91,3700.91,3700.91,0],["2018-04-12",3145.78,3145.78,3145.78,3145.78,100],["2018-04-13",3145.78,3145.78,3145.78,3145.78,0],["2018-04-16",3145.78,3145.78,3145.78,3145.78,0],["2018-04-17",3145.78,3145.78,3145.78,3145.78,0],["2018-04-18",3145.78,3145.78,3145.78,3145.78,0],["2018-04-19",3145.78,3145.78,3145.78,3145.78,0],["2018-04-20",3145.78,3145.78,3145.78,3145.78,0],["2018-04-23",3145.78,3145.78,3145.78,3145.78,0],["2018-04-24",3145.78,3145.78,3145.78,3145.78,0],["2018-04-26",3145.78,3145.78,3145.78,3145.78,0],["2018-04-27",3145.78,3145.78,3145.78,3145.78,0],["2018-05-02",3145.78,3145.78,3145.78,3145.78,0],["2018-05-03",3145.78,3145.78,3145.78,3145.78,0],["2018-05-04",3145.78,3145.78,3145.78,3145.78,0],["2018-05-07",3145.78,3145.78,3145.78,3145.78,0],["2018-05-08",3145.78,3145.78,3145.78,3145.78,0],["2018-05-09",3145.78,3145.78,3145.78,3145.78,0],["2018-05-10",3145.78,3145.78,3145.78,3145.78,0],["2018-05-11",3145.78,3145.78,3145.78,3145.78,0],["2018-05-14",3145.78,3145.78,3145.78,3145.78,0],["2018-05-15",3099.51,3099.51,3099.51,3099.51,1100],["2018-05-16",3099.51,3099.51,3099.51,3099.51,0],["2018-05-17",3099.51,3099.51,3099.51,3099.51,0],["2018-05-18",3099.51,3099.51,3099.51,3099.51,0],["2018-05-21",3099.51,3099.51,3099.51,3099.51,0],["2018-05-22",3099.51,3099.51,3099.51,3099.51,0],["2018-05-23",3099.51,3099.51,3099.51,3099.51,0],["2018-05-24",3099.51,3099.51,3099.51,3099.51,0],["2018-05-25",3099.51,3099.51,3099.51,3099.51,0],["2018-05-28",3099.51,3099.51,3099.51,3099.51,0],["2018-05-29",3099.51,3099.51,3099.51,3099.51,0],["2018-05-30",3099.51,3099.51,3099.51,3099.51,0],["2018-05-31",3099.51,3099.51,3099.51,3099.51,0],["2018-06-01",3099.51,3099.51,3099.51,3099.51,0],["2018-06-04",3099.51,3099.51,3099.51,3099.51,0],["2018-06-05",3099.51,3099.51,3099.51,3099.51,0],["2018-06-06",3099.51,3099.51,3099.51,3099.51,0],["2018-06-07",3099.51,3099.51,3099.51,3099.51,0],["2018-06-08",3099.51,3099.51,3099.51,3099.51,0],["2018-06-11",3099.51,3099.51,3099.51,3099.51,0],["2018-06-12",3099.51,3099.51,3099.51,3099.51,0],["2018-06-13",3099.51,3099.51,3099.51,3099.51,0],["2018-06-14",3562.13,3562.13,3562.13,3562.13,100],["2018-06-15",3145.78,3145.78,3145.78,3145.78,100],["2018-06-18",3145.78,3145.78,3145.78,3145.78,0],["2018-06-19",3608.39,3608.39,3608.39,3608.39,100],["2018-06-20",3330.82,3330.82,3330.82,3330.82,100],["2018-06-21",3330.82,3330.82,3330.82,3330.82,0],["2018-06-22",3330.82,3330.82,3330.82,3330.82,0],["2018-06-25",3330.82,3330.82,3330.82,3330.82,0],["2018-06-26",3330.82,3330.82,3330.82,3330.82,0],["2018-06-27",3330.82,3330.82,3330.82,3330.82,0],["2018-06-28",3793.43,3793.43,3793.43,3793.43,100],["2018-06-29",3793.43,3793.43,3793.43,3793.43,0],["2018-07-02",3793.43,3793.43,3793.43,3793.43,0],["2018-07-03",3469.61,4348.57,3469.61,4348.57,200],["2018-07-04",4487.36,4487.36,4487.36,4487.36,100],["2018-07-05",3932.22,3932.22,3932.22,3932.22,100],["2018-07-06",3700.91,3700.91,3700.91,3700.91,100],["2018-07-09",3793.43,3793.43,3793.43,3793.43,100],["2018-07-10",3885.96,3885.96,3885.96,3885.96,100],["2018-07-11",3839.7,3839.7,3839.7,3839.7,100],["2018-07-12",3839.7,3839.7,3839.7,3839.7,0],["2018-07-13",3839.7,3839.7,3839.7,3839.7,0],["2018-07-16",3839.7,3839.7,3839.7,3839.7,0],["2018-07-17",3839.7,3839.7,3839.7,3839.7,0],["2018-07-18",3839.7,3839.7,3839.7,3839.7,0],["2018-07-19",3839.7,3839.7,3839.7,3839.7,0],["2018-07-20",3839.7,3839.7,3839.7,3839.7,0],["2018-07-23",3839.7,3839.7,3839.7,3839.7,0],["2018-07-24",3839.7,3839.7,3839.7,3839.7,0],["2018-07-25",4076.71,4076.71,4076.71,4076.71,100],["2018-07-26",4076.71,4076.71,4076.71,4076.71,0],["2018-07-27",4076.71,4076.71,4076.71,4076.71,0],["2018-07-30",4076.71,4076.71,4076.71,4076.71,0],["2018-07-31",4076.71,4076.71,4076.71,4076.71,0],["2018-08-01",4076.71,4076.71,4076.71,4076.71,0],["2018-08-02",4076.71,4076.71,4076.71,4076.71,0],["2018-08-03",4076.71,4076.71,4076.71,4076.71,0],["2018-08-06",4076.71,4076.71,4076.71,4076.71,0],["2018-08-07",4076.71,4076.71,4076.71,4076.71,0],["2018-08-08",4076.71,4076.71,4076.71,4076.71,0],["2018-08-09",4076.71,4076.71,4076.71,4076.71,0],["2018-08-10",4076.71,4076.71,4076.71,4076.71,0],["2018-08-13",4076.71,4076.71,4076.71,4076.71,0],["2018-08-14",4076.71,4076.71,4076.71,4076.71,0],["2018-08-15",4076.71,4076.71,4076.71,4076.71,0],["2018-08-16",4076.71,4076.71,4076.71,4076.71,0],["2018-08-17",4076.71,4076.71,4076.71,4076.71,0],["2018-08-20",4076.71,4076.71,4076.71,4076.71,0],["2018-08-21",4076.71,4076.71,4076.71,4076.71,0],["2018-08-22",3934.5,3934.5,3934.5,3934.5,100],["2018-08-23",3934.5,3934.5,3934.5,3934.5,0],["2018-08-24",3934.5,3934.5,3934.5,3934.5,0],["2018-08-27",3934.5,3934.5,3934.5,3934.5,0],["2018-08-28",3934.5,3934.5,3934.5,3934.5,0],["2018-08-29",3934.5,3934.5,3934.5,3934.5,0],["2018-08-30",3934.5,3934.5,3934.5,3934.5,0],["2018-08-31",3934.5,3934.5,3934.5,3934.5,0],["2018-09-04",3934.5,3934.5,3934.5,3934.5,0],["2018-09-05",3934.5,3934.5,3934.5,3934.5,0],["2018-09-06",3934.5,3934.5,3934.5,3934.5,0],["2018-09-07",3934.5,3934.5,3934.5,3934.5,0],["2018-09-10",3934.5,3934.5,3934.5,3934.5,0],["2018-09-11",3934.5,3934.5,3934.5,3934.5,0],["2018-09-12",3934.5,3934.5,3934.5,3934.5,0],["2018-09-13",3934.5,3934.5,3934.5,3934.5,0],["2018-09-14",3934.5,3934.5,3934.5,3934.5,0],["2018-09-17",3934.5,3934.5,3934.5,3934.5,0],["2018-09-18",3934.5,3934.5,3934.5,3934.5,0],["2018-09-19",3934.5,3934.5,3934.5,3934.5,0],["2018-09-20",3934.5,3934.5,3934.5,3934.5,0],["2018-09-21",3934.5,3934.5,3934.5,3934.5,0],["2018-09-24",3934.5,3934.5,3934.5,3934.5,0],["2018-09-25",3934.5,3934.5,3934.5,3934.5,0],["2018-09-26",3934.5,3934.5,3934.5,3934.5,0],["2018-09-27",3934.5,3934.5,3934.5,3934.5,0],["2018-09-28",3934.5,3934.5,3934.5,3934.5,0],["2018-10-01",3934.5,3934.5,3934.5,3934.5,0],["2018-10-02",3934.5,3934.5,3934.5,3934.5,0],["2018-10-03",5498.82,5498.82,5498.82,5498.82,100],["2018-10-04",4692.96,4692.96,4692.96,4692.96,38400],["2018-10-05",5356.61,5356.61,5356.61,5356.61,200],["2018-10-08",4645.56,4645.56,4645.56,4645.56,100],["2018-10-09",5309.21,5309.21,5309.21,5309.21,100],["2018-10-10",4645.56,4645.56,4645.56,4645.56,100],["2018-10-11",4503.35,5309.21,4503.35,5309.21,200],["2018-10-12",4740.37,4740.37,4740.37,4740.37,200],["2018-10-15",4740.37,4740.37,4740.37,4740.37,0],["2018-10-16",4740.37,4740.37,4740.37,4740.37,0],["2018-10-17",4740.37,4740.37,4740.37,4740.37,0],["2018-10-18",4740.37,4740.37,4740.37,4740.37,0],["2018-10-19",4740.37,4740.37,4740.37,4740.37,0],["2018-10-22",4740.37,4740.37,4740.37,4740.37,0],["2018-10-23",4740.37,4740.37,4740.37,4740.37,0],["2018-10-24",4740.37,4740.37,4740.37,4740.37,0],["2018-10-25",4740.37,4740.37,4740.37,4740.37,0],["2018-10-26",4740.37,4740.37,4740.37,4740.37,0],["2018-10-29",4740.37,4740.37,4740.37,4740.37,0],["2018-10-30",4740.37,4740.37,4740.37,4740.37,0],["2018-10-31",4740.37,4740.37,4740.37,4740.37,0],["2018-11-01",4740.37,4740.37,4740.37,4740.37,0],["2018-11-02",4740.37,4740.37,4740.37,4740.37,0],["2018-11-05",4740.37,4740.37,4740.37,4740.37,0],["2018-11-06",4740.37,4740.37,4740.37,4740.37,0],["2018-11-07",4740.37,4740.37,4740.37,4740.37,0],["2018-11-08",4740.37,4740.37,4740.37,4740.37,0],["2018-11-09",4740.37,4740.37,4740.37,4740.37,0],["2018-11-12",4740.37,4740.37,4740.37,4740.37,0],["2018-11-13",4740.37,4740.37,4740.37,4740.37,0],["2018-11-14",4740.37,4740.37,4740.37,4740.37,0],["2018-11-15",4740.37,4740.37,4740.37,4740.37,0],["2018-11-16",4740.37,4740.37,4740.37,4740.37,0],["2018-11-19",4740.37,4740.37,4740.37,4740.37,0],["2018-11-20",4740.37,4740.37,4740.37,4740.37,0],["2018-11-21",4740.37,4740.37,4740.37,4740.37,0],["2018-11-22",4740.37,4740.37,4740.37,4740.37,0],["2018-11-23",4740.37,4740.37,4740.37,4740.37,0],["2018-11-26",4740.37,4740.37,4740.37,4740.37,0],["2018-11-27",4740.37,4740.37,4740.37,4740.37,0],["2018-11-28",4740.37,4740.37,4740.37,4740.37,0],["2018-11-29",4740.37,4740.37,4740.37,4740.37,0],["2018-11-30",4740.37,4740.37,4740.37,4740.37,0],["2018-12-03",4740.37,4740.37,4740.37,4740.37,0],["2018-12-04",4740.37,4740.37,4740.37,4740.37,0],["2018-12-05",4740.37,4740.37,4740.37,4740.37,0],["2018-12-06",4740.37,4740.37,4740.37,4740.37,0],["2018-12-07",5214.4,5214.4,5214.4,5214.4,100],["2018-12-10",4455.94,5261.81,4455.94,5261.81,200],["2018-12-11",4882.58,4882.58,4882.58,4882.58,0],["2018-12-12",5593.63,5593.63,5593.63,5593.63,100],["2018-12-13",4977.38,4977.38,4977.38,4977.38,100],["2018-12-14",4266.33,5214.4,4266.33,4313.73,1400],["2018-12-17",5072.19,5072.19,5072.19,5072.19,0],["2018-12-18",4313.73,4313.73,4313.73,4313.73,100],["2018-12-19",4361.14,4929.98,4361.14,4929.98,1200],["2018-12-20",4645.56,4645.56,4645.56,4645.56,100],["2018-12-21",5024.79,5024.79,4977.38,4977.38,400],["2018-12-24",5024.79,5024.79,5024.79,5024.79,0],["2018-12-25",5024.79,5024.79,5024.79,5024.79,0],["2018-12-26",5024.79,5024.79,5024.79,5024.79,0],["2018-12-27",4835.17,4835.17,4835.17,4835.17,100],["2018-12-28",4787.77,5024.79,4787.77,5024.79,300],["2019-01-02",4787.77,5024.79,4787.77,5024.79,200],["2019-01-03",4929.98,4929.98,4929.98,4929.98,0],["2019-01-04",4740.37,4740.37,4218.93,4218.93,200],["2019-01-07",4929.98,5024.79,4929.98,5024.79,200],["2019-01-08",4361.14,4361.14,4361.14,4361.14,100],["2019-01-09",4977.38,4977.38,4977.38,4977.38,100],["2019-01-10",4977.38,4977.38,4977.38,4977.38,0],["2019-01-11",4977.38,4977.38,4977.38,4977.38,0],["2019-01-14",4977.38,4977.38,4977.38,4977.38,0],["2019-01-15",4977.38,4977.38,4977.38,4977.38,0],["2019-01-16",4977.38,4977.38,4977.38,4977.38,0],["2019-01-17",4977.38,4977.38,4977.38,4977.38,0],["2019-01-18",4977.38,4977.38,4977.38,4977.38,0],["2019-01-21",4977.38,4977.38,4977.38,4977.38,0],["2019-01-22",4977.38,4977.38,4977.38,4977.38,0],["2019-01-23",4977.38,4977.38,4977.38,4977.38,0],["2019-01-24",4977.38,4977.38,4977.38,4977.38,0],["2019-01-25",4977.38,4977.38,4977.38,4977.38,0],["2019-01-28",4977.38,4977.38,4977.38,4977.38,0],["2019-01-29",4977.38,4977.38,4977.38,4977.38,0],["2019-01-30",4977.38,4977.38,4977.38,4977.38,0],["2019-01-31",4977.38,4977.38,4977.38,4977.38,0],["2019-02-01",4977.38,4977.38,4977.38,4977.38,0],["2019-02-11",4977.38,4977.38,4977.38,4977.38,0],["2019-02-12",4977.38,4977.38,4977.38,4977.38,0],["2019-02-13",4977.38,4977.38,4977.38,4977.38,0],["2019-02-14",4977.38,4977.38,4977.38,4977.38,0],["2019-02-15",4977.38,4977.38,4977.38,4977.38,0],["2019-02-18",4977.38,4977.38,4977.38,4977.38,0],["2019-02-19",4977.38,4977.38,4977.38,4977.38,0],["2019-02-20",4723.44,4723.44,4723.44,4723.44,100],["2019-02-21",4723.44,4723.44,4723.44,4723.44,0],["2019-02-22",4977.38,4977.38,4977.38,4977.38,500],["2019-02-25",4977.38,4977.38,4977.38,4977.38,0],["2019-02-26",4977.38,4977.38,4977.38,4977.38,0],["2019-02-27",4977.38,4977.38,4977.38,4977.38,0],["2019-02-28",4672.65,4672.65,4672.65,4672.65,100],["2019-03-01",4672.65,4672.65,4672.65,4672.65,0],["2019-03-04",4672.65,4672.65,4672.65,4672.65,0],["2019-03-05",4672.65,4672.65,4672.65,4672.65,0],["2019-03-06",4977.38,4977.38,4977.38,4977.38,100],["2019-03-07",4977.38,4977.38,4977.38,4977.38,0],["2019-03-08",4977.38,4977.38,4977.38,4977.38,0],["2019-03-11",4977.38,4977.38,4977.38,4977.38,0],["2019-03-12",4977.38,4977.38,4977.38,4977.38,0],["2019-03-13",4977.38,4977.38,4977.38,4977.38,0],["2019-03-14",4977.38,4977.38,4977.38,4977.38,0],["2019-03-15",4977.38,4977.38,4977.38,4977.38,0],["2019-03-18",4723.44,4723.44,4723.44,4723.44,100],["2019-03-19",4672.65,4977.38,4672.65,4977.38,200],["2019-03-20",4825.02,4825.02,4825.02,4825.02,0],["2019-03-21",4825.02,4825.02,4825.02,4825.02,0],["2019-03-22",4825.02,4825.02,4825.02,4825.02,0],["2019-03-25",4825.02,4825.02,4825.02,4825.02,0],["2019-03-26",4113.96,4113.96,4113.96,4113.96,100],["2019-03-27",4113.96,4113.96,4113.96,4113.96,0],["2019-03-28",4113.96,4113.96,4113.96,4113.96,0],["2019-03-29",4113.96,4113.96,4113.96,4113.96,0],["2019-04-01",4723.44,4723.44,4571.07,4571.07,1200],["2019-04-02",4672.65,4672.65,4672.65,4672.65,0],["2019-04-03",4672.65,4672.65,4672.65,4672.65,0],["2019-04-04",4672.65,4672.65,4672.65,4672.65,0],["2019-04-05",5332.91,5332.91,5332.91,5332.91,100],["2019-04-08",4571.07,4571.07,4571.07,4571.07,100],["2019-04-09",4571.07,4571.07,4571.07,4571.07,0],["2019-04-10",5231.33,5231.33,5231.33,5231.33,100],["2019-04-11",5942.39,5942.39,5942.39,5942.39,100],["2019-04-12",5078.96,5078.96,5078.96,5078.96,100],["2019-04-16",5078.96,5078.96,5078.96,5078.96,0],["2019-04-17",5688.44,5688.44,5688.44,5688.44,100],["2019-04-18",4977.38,5434.49,4977.38,5434.49,200],["2019-04-19",5231.33,5231.33,5231.33,5231.33,0],["2019-04-22",5231.33,5231.33,5231.33,5231.33,0],["2019-04-23",5231.33,5231.33,5231.33,5231.33,0],["2019-04-24",5231.33,5231.33,5231.33,5231.33,0],["2019-04-25",5231.33,5231.33,5231.33,5231.33,0],["2019-04-26",5231.33,5231.33,5231.33,5231.33,0],["2019-05-02",5485.28,5485.28,5485.28,5485.28,600],["2019-05-03",5485.28,5485.28,5485.28,5485.28,0],["2019-05-06",5485.28,5485.28,5485.28,5485.28,0],["2019-05-07",5485.28,5485.28,5485.28,5485.28,0],["2019-05-08",5485.28,5485.28,5485.28,5485.28,0],["2019-05-09",5485.28,5485.28,5485.28,5485.28,0],["2019-05-10",4672.65,5282.12,4672.65,5282.12,200],["2019-05-13",5332.91,5332.91,5332.91,5332.91,100],["2019-05-14",5332.91,5332.91,5332.91,5332.91,0],["2019-05-15",5332.91,5332.91,5332.91,5332.91,0],["2019-05-16",5332.91,5332.91,5332.91,5332.91,0],["2019-05-17",5332.91,5332.91,5332.91,5332.91,0],["2019-05-20",5332.91,5332.91,5332.91,5332.91,0],["2019-05-21",5332.91,5332.91,5332.91,5332.91,0],["2019-05-22",5332.91,5332.91,5332.91,5332.91,0],["2019-05-23",5332.91,5332.91,5332.91,5332.91,0],["2019-05-24",5332.91,5332.91,5332.91,5332.91,0],["2019-05-27",6132.85,6132.85,6132.85,6132.85,200],["2019-05-28",5332.91,5332.91,5332.91,5332.91,100],["2019-05-29",5332.91,5332.91,5332.91,5332.91,0],["2019-05-30",5332.91,5332.91,5332.91,5332.91,0],["2019-05-31",5332.91,5332.91,5332.91,5332.91,0],["2019-06-03",5332.91,5332.91,5332.91,5332.91,0],["2019-06-04",5332.91,5332.91,5332.91,5332.91,0],["2019-06-05",5332.91,5332.91,5332.91,5332.91,0],["2019-06-06",5066.27,5066.27,5066.27,5066.27,200],["2019-06-07",5812.87,5812.87,5812.87,5812.87,100],["2019-06-10",4959.61,4959.61,4959.61,4959.61,100],["2019-06-11",4959.61,4959.61,4959.61,4959.61,0],["2019-06-12",5652.89,5652.89,5652.89,5652.89,200],["2019-06-13",4852.95,4852.95,4852.95,4852.95,100],["2019-06-14",5546.23,5546.23,5546.23,5546.23,200],["2019-06-17",5119.6,5119.6,5119.6,5119.6,100],["2019-06-18",5386.24,5386.24,5332.91,5332.91,4500],["2019-06-19",5332.91,5332.91,5332.91,5332.91,0],["2019-06-20",5332.91,5332.91,5332.91,5332.91,0],["2019-06-21",6079.52,6079.52,6079.52,6079.52,100],["2019-06-24",5172.92,5172.92,5172.92,5172.92,100],["2019-06-25",5172.92,5172.92,5172.92,5172.92,0],["2019-06-26",5172.92,5172.92,5172.92,5172.92,0],["2019-06-27",5172.92,5172.92,5172.92,5172.92,0],["2019-06-28",5172.92,5172.92,5172.92,5172.92,0],["2019-07-01",5172.92,5172.92,5172.92,5172.92,0],["2019-07-02",5652.89,5652.89,5652.89,5652.89,100],["2019-07-03",6346.16,6346.16,6346.16,6346.16,100],["2019-07-04",5439.57,5439.57,5439.57,5439.57,100],["2019-07-05",5439.57,5439.57,5439.57,5439.57,0],["2019-07-08",5439.57,5439.57,5439.57,5439.57,0],["2019-07-09",5439.57,5439.57,5439.57,5439.57,0],["2019-07-10",5439.57,5439.57,5439.57,5439.57,0],["2019-07-11",5439.57,5439.57,5439.57,5439.57,0],["2019-07-12",5279.58,5279.58,5279.58,5279.58,100],["2019-07-15",5279.58,5279.58,5279.58,5279.58,0],["2019-07-16",5279.58,5279.58,5279.58,5279.58,0],["2019-07-17",5279.58,5279.58,5279.58,5279.58,0],["2019-07-18",5279.58,5279.58,5279.58,5279.58,0],["2019-07-19",5279.58,5279.58,5279.58,5279.58,0],["2019-07-22",5279.58,5279.58,5279.58,5279.58,0],["2019-07-23",5279.58,5279.58,5279.58,5279.58,0],["2019-07-24",5972.86,5972.86,5972.86,5972.86,100],["2019-07-25",5332.91,5332.91,5332.91,5332.91,100],["2019-07-26",5332.91,5332.91,5332.91,5332.91,0],["2019-07-29",5332.91,5332.91,5332.91,5332.91,0],["2019-07-30",4532.97,4532.97,4532.97,4532.97,100],["2019-07-31",4532.97,4532.97,4532.97,4532.97,0],["2019-08-01",4532.97,4532.97,4532.97,4532.97,0],["2019-08-02",4532.97,4532.97,4532.97,4532.97,0],["2019-08-05",4532.97,4532.97,4532.97,4532.97,0],["2019-08-06",4532.97,4532.97,4532.97,4532.97,0],["2019-08-07",4532.97,4532.97,4532.97,4532.97,0],["2019-08-08",4532.97,4532.97,4532.97,4532.97,0],["2019-08-09",4532.97,4532.97,4532.97,4532.97,0],["2019-08-12",4532.97,4532.97,4532.97,4532.97,0],["2019-08-13",4532.97,4532.97,4532.97,4532.97,0],["2019-08-14",4532.97,4532.97,4532.97,4532.97,0],["2019-08-15",4532.97,4532.97,4532.97,4532.97,0],["2019-08-16",4532.97,4532.97,4532.97,4532.97,0],["2019-08-19",4532.97,4532.97,4532.97,4532.97,0],["2019-08-20",4532.97,4532.97,4532.97,4532.97,0],["2019-08-21",4532.97,4532.97,4532.97,4532.97,0],["2019-08-22",4532.97,4532.97,4532.97,4532.97,0],["2019-08-23",4532.97,4532.97,4532.97,4532.97,0],["2019-08-26",4532.97,4532.97,4532.97,4532.97,0],["2019-08-27",4532.97,4532.97,4532.97,4532.97,0],["2019-08-28",4532.97,4532.97,4532.97,4532.97,0],["2019-08-29",4532.97,4532.97,4532.97,4532.97,0],["2019-08-30",4532.97,4532.97,4532.97,4532.97,0],["2019-09-03",4532.97,4532.97,4532.97,4532.97,0],["2019-09-04",4532.97,4532.97,4532.97,4532.97,0],["2019-09-05",4532.97,4532.97,4532.97,4532.97,0],["2019-09-06",6346.16,6346.16,6346.16,6346.16,100],["2019-09-09",7146.1,7146.1,7146.1,7146.1,100],["2019-09-10",6079.52,7946.04,6079.52,7946.04,300],["2019-09-11",7306.09,7306.09,7306.09,7306.09,0],["2019-09-12",8319.34,8319.34,8319.34,8319.34,100],["2019-09-13",9385.92,9385.92,9385.92,9385.92,100],["2019-09-16",9385.92,9385.92,9385.92,9385.92,0],["2019-09-17",9385.92,9385.92,9385.92,9385.92,0],["2019-09-18",9385.92,9385.92,9385.92,9385.92,0],["2019-09-19",9385.92,9385.92,9385.92,9385.92,0],["2019-09-20",9385.92,9385.92,9385.92,9385.92,0],["2019-09-23",9385.92,9385.92,9385.92,9385.92,0],["2019-09-24",9385.92,9385.92,9385.92,9385.92,0],["2019-09-25",9385.92,9385.92,9385.92,9385.92,0],["2019-09-26",9385.92,9385.92,9385.92,9385.92,0],["2019-09-27",9385.92,9385.92,9385.92,9385.92,0],["2019-09-30",9385.92,9385.92,9385.92,9385.92,0],["2019-10-01",9385.92,9385.92,9385.92,9385.92,0],["2019-10-02",9385.92,9385.92,9385.92,9385.92,0],["2019-10-03",9385.92,9385.92,9385.92,9385.92,0],["2019-10-04",9385.92,9385.92,9385.92,9385.92,0],["2019-10-07",9385.92,9385.92,9385.92,9385.92,0],["2019-10-08",9385.92,9385.92,9385.92,9385.92,0],["2019-10-09",9385.92,9385.92,9385.92,9385.92,0],["2019-10-10",9385.92,9385.92,9385.92,9385.92,0],["2019-10-11",9385.92,9385.92,9385.92,9385.92,0],["2019-10-14",9385.92,9385.92,9385.92,9385.92,0],["2019-10-15",9385.92,9385.92,9385.92,9385.92,0],["2019-10-16",9385.92,9385.92,9385.92,9385.92,0],["2019-10-17",9385.92,9385.92,9385.92,9385.92,0],["2019-10-18",9385.92,9385.92,9385.92,9385.92,0],["2019-10-21",9385.92,9385.92,9385.92,9385.92,0],["2019-10-22",5866.2,5866.2,5866.2,5866.2,500],["2019-10-23",5866.2,5866.2,5866.2,5866.2,0],["2019-10-24",5866.2,5866.2,5866.2,5866.2,0],["2019-10-25",5866.2,5866.2,5866.2,5866.2,0],["2019-10-28",5866.2,5866.2,5866.2,5866.2,0],["2019-10-29",5866.2,5866.2,5866.2,5866.2,0],["2019-10-30",5866.2,5866.2,5866.2,5866.2,0],["2019-10-31",5866.2,5866.2,5866.2,5866.2,0],["2019-11-01",5866.2,5866.2,5866.2,5866.2,0],["2019-11-04",5866.2,5866.2,5866.2,5866.2,0],["2019-11-05",5866.2,5866.2,5866.2,5866.2,0],["2019-11-06",5866.2,5866.2,5866.2,5866.2,0],["2019-11-07",5866.2,5866.2,5866.2,5866.2,0],["2019-11-08",5866.2,5866.2,5866.2,5866.2,0],["2019-11-11",5866.2,5866.2,5866.2,5866.2,0],["2019-11-12",5866.2,5866.2,5866.2,5866.2,0],["2019-11-13",5866.2,5866.2,5866.2,5866.2,0],["2019-11-14",5866.2,5866.2,5866.2,5866.2,0],["2019-11-15",5866.2,5866.2,5866.2,5866.2,0],["2019-11-18",5866.2,5866.2,5866.2,5866.2,0],["2019-11-19",5866.2,5866.2,5866.2,5866.2,0],["2019-11-20",6399.49,6399.49,6399.49,6399.49,100],["2019-11-21",6399.49,6399.49,6399.49,6399.49,0],["2019-11-22",6399.49,6399.49,6399.49,6399.49,0],["2019-11-25",6399.49,6399.49,6399.49,6399.49,0],["2019-11-26",6399.49,6399.49,6399.49,6399.49,0],["2019-11-27",6399.49,6399.49,6399.49,6399.49,0],["2019-11-28",6399.49,6399.49,6399.49,6399.49,400],["2019-11-29",6399.49,6399.49,6399.49,6399.49,0],["2019-12-02",6399.49,6399.49,6399.49,6399.49,0],["2019-12-03",6399.49,6399.49,6399.49,6399.49,0],["2019-12-04",6399.49,6399.49,6399.49,6399.49,0],["2019-12-05",6399.49,6399.49,6399.49,6399.49,0],["2019-12-06",6399.49,6399.49,6399.49,6399.49,0],["2019-12-09",6399.49,6399.49,6399.49,6399.49,0],["2019-12-10",6399.49,6399.49,6399.49,6399.49,0],["2019-12-11",5866.2,5866.2,5866.2,5866.2,100],["2019-12-12",5866.2,5866.2,5866.2,5866.2,0],["2019-12-13",5866.2,5866.2,5866.2,5866.2,0],["2019-12-16",5866.2,5866.2,5866.2,5866.2,0],["2019-12-17",5866.2,5866.2,5866.2,5866.2,0],["2019-12-18",5866.2,5866.2,5866.2,5866.2,0],["2019-12-19",5866.2,5866.2,5866.2,5866.2,0],["2019-12-20",5866.2,5866.2,5866.2,5866.2,0],["2019-12-23",5866.2,5866.2,5866.2,5866.2,0],["2019-12-24",5866.2,5866.2,5866.2,5866.2,0],["2019-12-25",5866.2,5866.2,5866.2,5866.2,0],["2019-12-26",5866.2,5866.2,5866.2,5866.2,0],["2019-12-27",5866.2,5866.2,5866.2,5866.2,0],["2019-12-30",5866.2,5866.2,5866.2,5866.2,0],["2019-12-31",5866.2,5866.2,5866.2,5866.2,0],["2020-01-02",5866.2,5866.2,5866.2,5866.2,0],["2020-01-03",5866.2,5866.2,5866.2,5866.2,0],["2020-01-06",5866.2,5866.2,5866.2,5866.2,0],["2020-01-07",5866.2,5866.2,5866.2,5866.2,0],["2020-01-08",5866.2,5866.2,5866.2,5866.2,0],["2020-01-09",5866.2,5866.2,5866.2,5866.2,0],["2020-01-10",5866.2,5866.2,5866.2,5866.2,0],["2020-01-13",5866.2,5866.2,5866.2,5866.2,0],["2020-01-14",5866.2,5866.2,5866.2,5866.2,0],["2020-01-15",5866.2,5866.2,5866.2,5866.2,0],["2020-01-16",5866.2,5866.2,5866.2,5866.2,0],["2020-01-17",5866.2,5866.2,5866.2,5866.2,0],["2020-01-20",5866.2,5866.2,5866.2,5866.2,0],["2020-01-21",5866.2,5866.2,5866.2,5866.2,0],["2020-01-22",5866.2,5866.2,5866.2,5866.2,0],["2020-01-30",5866.2,5866.2,5866.2,5866.2,0],["2020-01-31",5866.2,5866.2,5866.2,5866.2,0],["2020-02-03",5866.2,5866.2,5866.2,5866.2,0],["2020-02-04",5866.2,5866.2,5866.2,5866.2,0],["2020-02-05",5866.2,5866.2,5866.2,5866.2,0],["2020-02-06",5866.2,5866.2,5866.2,5866.2,0],["2020-02-07",5866.2,5866.2,5866.2,5866.2,0],["2020-02-10",5866.2,5866.2,5866.2,5866.2,0],["2020-02-11",5866.2,5866.2,5866.2,5866.2,0],["2020-02-12",5866.2,5866.2,5866.2,5866.2,0],["2020-02-13",5866.2,5866.2,5866.2,5866.2,0],["2020-02-14",5866.2,5866.2,5866.2,5866.2,0],["2020-02-17",5866.2,5866.2,5866.2,5866.2,0],["2020-02-18",5866.2,5866.2,5866.2,5866.2,0],["2020-02-19",5866.2,5866.2,5866.2,5866.2,0],["2020-02-20",5866.2,5866.2,5866.2,5866.2,0],["2020-02-21",5866.2,5866.2,5866.2,5866.2,0],["2020-02-24",5866.2,5866.2,5866.2,5866.2,0],["2020-02-25",5866.2,5866.2,5866.2,5866.2,0],["2020-02-26",5866.2,5866.2,5866.2,5866.2,0],["2020-02-27",5866.2,5866.2,5866.2,5866.2,0],["2020-02-28",5866.2,5866.2,5866.2,5866.2,0],["2020-03-02",5972.86,5972.86,5972.86,5972.86,100],["2020-03-03",5972.86,5972.86,5972.86,5972.86,0],["2020-03-04",5972.86,5972.86,5972.86,5972.86,0],["2020-03-05",5972.86,5972.86,5972.86,5972.86,0],["2020-03-06",6026.19,6026.19,6026.19,6026.19,400],["2020-03-09",6026.19,6026.19,6026.19,6026.19,0],["2020-03-10",6026.19,6026.19,6026.19,6026.19,0],["2020-03-11",6026.19,6026.19,6026.19,6026.19,0],["2020-03-12",6026.19,6026.19,6026.19,6026.19,0],["2020-03-13",6026.19,6026.19,6026.19,6026.19,0],["2020-03-16",6026.19,6026.19,6026.19,6026.19,0],["2020-03-17",6026.19,6026.19,6026.19,6026.19,0],["2020-03-18",6026.19,6026.19,6026.19,6026.19,0],["2020-03-19",6026.19,6026.19,6026.19,6026.19,0],["2020-03-20",6026.19,6026.19,6026.19,6026.19,0],["2020-03-23",6026.19,6026.19,6026.19,6026.19,0],["2020-03-24",6026.19,6026.19,6026.19,6026.19,0],["2020-03-25",6026.19,6026.19,6026.19,6026.19,0],["2020-03-26",6026.19,6026.19,6026.19,6026.19,0],["2020-03-27",6026.19,6026.19,6026.19,6026.19,0],["2020-03-30",6026.19,6026.19,6026.19,6026.19,0],["2020-03-31",6026.19,6026.19,6026.19,6026.19,0],["2020-04-01",6026.19,6026.19,6026.19,6026.19,0],["2020-04-03",6026.19,6026.19,6026.19,6026.19,0],["2020-04-06",6026.19,6026.19,6026.19,6026.19,0],["2020-04-07",6026.19,6026.19,6026.19,6026.19,0],["2020-04-08",6026.19,6026.19,6026.19,6026.19,0],["2020-04-09",6026.19,6026.19,6026.19,6026.19,0],["2020-04-10",6026.19,6026.19,6026.19,6026.19,0],["2020-04-13",6026.19,6026.19,6026.19,6026.19,0],["2020-04-14",6026.19,6026.19,6026.19,6026.19,0],["2020-04-15",6026.19,6026.19,6026.19,6026.19,0],["2020-04-16",6026.19,6026.19,6026.19,6026.19,0],["2020-04-17",6026.19,6026.19,6026.19,6026.19,0],["2020-04-20",6026.19,6026.19,6026.19,6026.19,0],["2020-04-21",6026.19,6026.19,6026.19,6026.19,0],["2020-04-22",6026.19,6026.19,6026.19,6026.19,0],["2020-04-23",6026.19,6026.19,6026.19,6026.19,0],["2020-04-24",6026.19,6026.19,6026.19,6026.19,0],["2020-04-27",6026.19,6026.19,6026.19,6026.19,0],["2020-04-28",6026.19,6026.19,6026.19,6026.19,0],["2020-04-29",6026.19,6026.19,6026.19,6026.19,0],["2020-05-04",6026.19,6026.19,6026.19,6026.19,0],["2020-05-05",6026.19,6026.19,6026.19,6026.19,0],["2020-05-06",6026.19,6026.19,6026.19,6026.19,0],["2020-05-07",6026.19,6026.19,6026.19,6026.19,0],["2020-05-08",6026.19,6026.19,6026.19,6026.19,0],["2020-05-11",6026.19,6026.19,6026.19,6026.19,0],["2020-05-12",6026.19,6026.19,6026.19,6026.19,0],["2020-05-13",6026.19,6026.19,6026.19,6026.19,0],["2020-05-14",6026.19,6026.19,6026.19,6026.19,0],["2020-05-15",6026.19,6026.19,6026.19,6026.19,0],["2020-05-18",6026.19,6026.19,6026.19,6026.19,0],["2020-05-19",6026.19,6026.19,6026.19,6026.19,0],["2020-05-20",6026.19,6026.19,6026.19,6026.19,0],["2020-05-21",6026.19,6026.19,6026.19,6026.19,0],["2020-05-22",6026.19,6026.19,6026.19,6026.19,0],["2020-05-25",6026.19,6026.19,6026.19,6026.19,0],["2020-05-26",6026.19,6026.19,6026.19,6026.19,0],["2020-05-27",6026.19,6026.19,6026.19,6026.19,0],["2020-05-28",6026.19,6026.19,6026.19,6026.19,0],["2020-05-29",6026.19,6026.19,6026.19,6026.19,0],["2020-06-01",6026.19,6026.19,6026.19,6026.19,0],["2020-06-02",6026.19,6026.19,6026.19,6026.19,0],["2020-06-03",6026.19,6026.19,6026.19,6026.19,0],["2020-06-04",6666.14,6666.14,6666.14,6666.14,100],["2020-06-05",6666.14,6666.14,6666.14,6666.14,0],["2020-06-08",6666.14,6666.14,6666.14,6666.14,0],["2020-06-09",6666.14,6666.14,6666.14,6666.14,0],["2020-06-10",6666.14,6666.14,6666.14,6666.14,0],["2020-06-11",6666.14,6666.14,6666.14,6666.14,0],["2020-06-12",6666.14,6666.14,6666.14,6666.14,0],["2020-06-15",6666.14,6666.14,6666.14,6666.14,0],["2020-06-16",6666.14,6666.14,6666.14,6666.14,0],["2020-06-17",6666.14,6666.14,6666.14,6666.14,0],["2020-06-18",6666.14,6666.14,6666.14,6666.14,0],["2020-06-19",6666.14,6666.14,6666.14,6666.14,0],["2020-06-22",6666.14,6666.14,6666.14,6666.14,0],["2020-06-23",6666.14,6666.14,6666.14,6666.14,0],["2020-06-24",6666.14,6666.14,6666.14,6666.14,0],["2020-06-25",6666.14,6666.14,6666.14,6666.14,0],["2020-06-26",6666.14,6666.14,6666.14,6666.14,0],["2020-06-29",6666.14,6666.14,6666.14,6666.14,0],["2020-06-30",6666.14,6666.14,6666.14,6666.14,0],["2020-07-01",6666.14,6666.14,6666.14,6666.14,0],["2020-07-02",6666.14,6666.14,6666.14,6666.14,0],["2020-07-03",6666.14,6666.14,6666.14,6666.14,0],["2020-07-06",6666.14,6666.14,6666.14,6666.14,0],["2020-07-07",5866.2,6932.79,5866.2,6932.79,200],["2020-07-08",6932.79,6932.79,6932.79,6932.79,200],["2020-07-09",7359.42,7359.42,7359.42,7359.42,2100],["2020-07-10",7359.42,7359.42,7359.42,7359.42,700],["2020-07-13",7306.09,7306.09,7306.09,7306.09,400],["2020-07-14",7306.09,7306.09,7306.09,7306.09,0],["2020-07-15",7306.09,7306.09,7306.09,7306.09,0],["2020-07-16",7306.09,7306.09,7306.09,7306.09,0],["2020-07-17",7306.09,7306.09,7306.09,7306.09,0],["2020-07-20",7306.09,7306.09,7306.09,7306.09,0],["2020-07-21",7306.09,7306.09,7306.09,7306.09,0],["2020-07-22",7306.09,7306.09,7306.09,7306.09,0],["2020-07-23",7306.09,7306.09,7306.09,7306.09,0],["2020-07-24",7306.09,7306.09,7306.09,7306.09,0],["2020-07-27",7306.09,7306.09,7306.09,7306.09,0],["2020-07-28",7306.09,7306.09,7306.09,7306.09,0],["2020-07-29",7306.09,7306.09,7306.09,7306.09,0],["2020-07-30",7306.09,7306.09,7306.09,7306.09,0],["2020-07-31",7306.09,7306.09,7306.09,7306.09,0],["2020-08-03",6228.14,6228.14,6228.14,6228.14,100],["2020-08-04",7126.43,7126.43,7126.43,7126.43,100],["2020-08-05",7126.43,7126.43,7126.43,7126.43,0],["2020-08-06",7126.43,7126.43,7126.43,7126.43,0],["2020-08-07",7126.43,7126.43,7126.43,7126.43,0],["2020-08-10",7126.43,7126.43,7126.43,7126.43,0],["2020-08-11",7126.43,7126.43,7126.43,7126.43,0],["2020-08-12",7126.43,7126.43,7126.43,7126.43,0],["2020-08-13",7126.43,7126.43,7126.43,7126.43,0],["2020-08-14",7126.43,7126.43,7126.43,7126.43,0],["2020-08-17",7126.43,7126.43,7126.43,7126.43,0],["2020-08-18",7126.43,7126.43,7126.43,7126.43,0],["2020-08-19",6108.37,6108.37,6108.37,6108.37,100],["2020-08-20",6108.37,6108.37,6108.37,6108.37,0],["2020-08-21",6108.37,6108.37,6108.37,6108.37,0],["2020-08-24",7006.66,7006.66,7006.66,7006.66,100],["2020-08-25",7006.66,7006.66,7006.66,7006.66,0],["2020-08-26",7006.66,7006.66,7006.66,7006.66,0],["2020-08-27",7006.66,7006.66,7006.66,7006.66,0],["2020-08-28",7006.66,7006.66,7006.66,7006.66,0],["2020-08-31",7006.66,7006.66,7006.66,7006.66,2000],["2020-09-01",5988.6,5988.6,5988.6,5988.6,100],["2020-09-03",6886.89,6886.89,6886.89,6886.89,100],["2020-09-04",7785.18,7785.18,7785.18,7785.18,100],["2020-09-07",7785.18,7785.18,7785.18,7785.18,0],["2020-09-08",6886.89,6886.89,6886.89,6886.89,100],["2020-09-09",6886.89,6886.89,6886.89,6886.89,0],["2020-09-10",6886.89,6886.89,6886.89,6886.89,0],["2020-09-11",6886.89,6886.89,6886.89,6886.89,0],["2020-09-14",5988.6,7186.32,5988.6,7186.32,300],["2020-09-15",5808.94,5808.94,5808.94,5808.94,1700],["2020-09-16",5808.94,5808.94,5808.94,5808.94,0],["2020-09-17",6647.34,6647.34,6647.34,6647.34,100],["2020-09-18",6647.34,6647.34,6647.34,6647.34,0],["2020-09-21",6647.34,6647.34,6647.34,6647.34,0],["2020-09-22",6647.34,6647.34,6647.34,6647.34,0],["2020-09-23",6647.34,6647.34,6647.34,6647.34,0],["2020-09-24",5689.17,6886.89,5689.17,6886.89,200],["2020-09-25",6288.03,6288.03,6288.03,6288.03,0],["2020-09-28",6288.03,6288.03,6288.03,6288.03,0],["2020-09-29",6288.03,6288.03,6288.03,6288.03,0],["2020-09-30",6288.03,6288.03,6288.03,6288.03,0],["2020-10-01",6288.03,6288.03,6288.03,6288.03,0],["2020-10-02",6587.46,6587.46,6587.46,6587.46,800],["2020-10-05",6587.46,6587.46,6587.46,6587.46,0],["2020-10-06",6587.46,6587.46,6587.46,6587.46,0],["2020-10-07",6587.46,6587.46,6587.46,6587.46,0],["2020-10-08",6587.46,6587.46,6587.46,6587.46,0],["2020-10-09",6587.46,6587.46,6587.46,6587.46,0],["2020-10-12",6587.46,6587.46,6587.46,6587.46,0],["2020-10-13",6587.46,6587.46,6587.46,6587.46,0],["2020-10-14",6587.46,6587.46,6587.46,6587.46,0],["2020-10-15",6587.46,6587.46,6587.46,6587.46,0],["2020-10-16",6587.46,6587.46,6587.46,6587.46,0],["2020-10-19",6587.46,6587.46,6587.46,6587.46,0],["2020-10-20",6587.46,6587.46,6587.46,6587.46,0],["2020-10-21",6587.46,6587.46,6587.46,6587.46,0],["2020-10-22",6587.46,6587.46,6587.46,6587.46,0],["2020-10-23",6587.46,6587.46,6587.46,6587.46,0],["2020-10-26",6587.46,6587.46,6587.46,6587.46,0],["2020-10-27",6587.46,6587.46,6587.46,6587.46,0],["2020-10-28",6587.46,6587.46,6587.46,6587.46,0],["2020-10-29",6587.46,6587.46,6587.46,6587.46,0],["2020-10-30",6587.46,6587.46,6587.46,6587.46,0],["2020-11-02",6587.46,6587.46,6587.46,6587.46,0],["2020-11-03",6587.46,6587.46,6587.46,6587.46,0],["2020-11-04",6587.46,6587.46,6587.46,6587.46,0],["2020-11-05",6587.46,6587.46,6587.46,6587.46,0],["2020-11-06",6587.46,6587.46,6587.46,6587.46,0],["2020-11-09",6587.46,6587.46,6587.46,6587.46,0],["2020-11-10",6587.46,6587.46,6587.46,6587.46,0],["2020-11-11",6587.46,6587.46,6587.46,6587.46,0],["2020-11-12",6587.46,6587.46,6587.46,6587.46,0],["2020-11-13",6587.46,6587.46,6587.46,6587.46,0],["2020-11-16",4012.36,4012.36,4012.36,4012.36,100],["2020-11-17",4012.36,4012.36,4012.36,4012.36,0],["2020-11-18",4012.36,4012.36,4012.36,4012.36,0],["2020-11-19",4012.36,4012.36,4012.36,4012.36,0],["2020-11-20",4012.36,4012.36,4012.36,4012.36,0],["2020-11-23",4012.36,4012.36,4012.36,4012.36,0],["2020-11-24",4012.36,4012.36,4012.36,4012.36,0],["2020-11-25",4012.36,4012.36,4012.36,4012.36,0],["2020-11-26",4012.36,4012.36,4012.36,4012.36,0],["2020-11-27",4012.36,4012.36,4012.36,4012.36,0],["2020-11-30",4012.36,4012.36,4012.36,4012.36,0],["2020-12-01",4012.36,4012.36,4012.36,4012.36,0],["2020-12-02",4012.36,4012.36,4012.36,4012.36,0],["2020-12-03",4012.36,4012.36,4012.36,4012.36,0],["2020-12-04",4012.36,4012.36,4012.36,4012.36,0],["2020-12-07",4012.36,4012.36,4012.36,4012.36,0],["2020-12-08",4012.36,4012.36,4012.36,4012.36,0],["2020-12-09",4012.36,4012.36,4012.36,4012.36,0],["2020-12-10",4012.36,4012.36,4012.36,4012.36,0],["2020-12-11",4012.36,4012.36,4012.36,4012.36,0],["2020-12-14",4012.36,4012.36,4012.36,4012.36,0],["2020-12-15",4012.36,4012.36,4012.36,4012.36,0],["2020-12-16",4012.36,4012.36,4012.36,4012.36,0],["2020-12-17",4012.36,4012.36,4012.36,4012.36,0],["2020-12-18",4012.36,4012.36,4012.36,4012.36,0],["2020-12-21",4012.36,4012.36,4012.36,4012.36,0],["2020-12-22",4012.36,4012.36,4012.36,4012.36,0],["2020-12-23",5569.4,5569.4,5569.4,5569.4,100],["2020-12-24",6347.91,6347.91,6347.91,6347.91,100],["2020-12-25",7246.2,7246.2,7246.2,7246.2,400],["2020-12-28",7246.2,7246.2,7246.2,7246.2,0],["2020-12-29",7246.2,7246.2,7246.2,7246.2,0],["2020-12-30",7785.18,7785.18,7785.18,7785.18,200],["2020-12-31",7785.18,7785.18,7785.18,7785.18,0],["2021-01-04",7785.18,7785.18,7785.18,7785.18,0],["2021-01-05",7785.18,7785.18,7785.18,7785.18,0],["2021-01-06",7785.18,7785.18,7785.18,7785.18,0],["2021-01-07",7785.18,7785.18,7785.18,7785.18,0],["2021-01-08",7785.18,7785.18,7785.18,7785.18,0],["2021-01-11",7785.18,7785.18,7785.18,7785.18,0],["2021-01-12",7785.18,7785.18,7785.18,7785.18,0],["2021-01-13",7785.18,7785.18,7785.18,7785.18,0],["2021-01-14",7785.18,7785.18,7785.18,7785.18,0],["2021-01-15",7785.18,7785.18,7785.18,7785.18,0],["2021-01-18",7485.75,7485.75,7485.75,7485.75,2000],["2021-01-19",7485.75,7485.75,7485.75,7485.75,500],["2021-01-20",7485.75,7485.75,7485.75,7485.75,0],["2021-01-21",7485.75,7485.75,7485.75,7485.75,0],["2021-01-22",7485.75,7485.75,7485.75,7485.75,0],["2021-01-25",7485.75,7485.75,7485.75,7485.75,0],["2021-01-26",7485.75,7485.75,7485.75,7485.75,0],["2021-01-27",7485.75,7485.75,7485.75,7485.75,0],["2021-01-28",7485.75,7485.75,7485.75,7485.75,0],["2021-01-29",7485.75,7485.75,7485.75,7485.75,0],["2021-02-01",7485.75,7485.75,7485.75,7485.75,0],["2021-02-02",7485.75,7485.75,7485.75,7485.75,0],["2021-02-03",7485.75,7485.75,7485.75,7485.75,0],["2021-02-04",7485.75,7485.75,7485.75,7485.75,0],["2021-02-05",7485.75,7485.75,7485.75,7485.75,0],["2021-02-08",7485.75,7485.75,7485.75,7485.75,0],["2021-02-09",7485.75,7485.75,7485.75,7485.75,200],["2021-02-17",7485.75,7485.75,7485.75,7485.75,1300],["2021-02-18",7485.75,7485.75,7485.75,7485.75,300],["2021-02-19",7485.75,7485.75,7485.75,7485.75,0],["2021-02-22",7485.75,8563.69,7485.75,8563.69,1900],["2021-02-23",8324.15,8324.15,8324.15,8324.15,200],["2021-02-24",8324.15,8324.15,8324.15,8324.15,0],["2021-02-25",8084.61,8084.61,8084.61,8084.61,1000],["2021-02-26",8563.69,8563.69,8563.69,8563.69,100],["2021-03-01",8623.58,8623.58,8623.58,8623.58,100],["2021-03-02",8623.58,8623.58,8623.58,8623.58,0],["2021-03-03",8623.58,8623.58,8623.58,8623.58,0],["2021-03-04",8623.58,8623.58,8623.58,8623.58,0],["2021-03-05",8623.58,8623.58,8623.58,8623.58,0],["2021-03-08",8623.58,8623.58,8623.58,8623.58,0],["2021-03-09",8384.04,8384.04,8384.04,8384.04,1300],["2021-03-10",8384.04,8384.04,8384.04,8384.04,0],["2021-03-11",8084.61,8084.61,8084.61,8084.61,1000],["2021-03-12",8084.61,8084.61,8084.61,8084.61,1000],["2021-03-15",8084.61,8084.61,8084.61,8084.61,0],["2021-03-16",8084.61,8084.61,8084.61,8084.61,0],["2021-03-17",8084.61,8084.61,8084.61,8084.61,0],["2021-03-18",8324.15,8324.15,8264.26,8324.15,800],["2021-03-19",8324.15,8324.15,8324.15,8324.15,0],["2021-03-22",8324.15,8324.15,8324.15,8324.15,0],["2021-03-23",8324.15,8324.15,8324.15,8324.15,0],["2021-03-24",7785.18,7785.18,7785.18,7785.18,100],["2021-03-25",7785.18,7785.18,7785.18,7785.18,0],["2021-03-26",7785.18,7785.18,7785.18,7785.18,0],["2021-03-29",7785.18,7785.18,7785.18,7785.18,0],["2021-03-30",7785.18,7785.18,7785.18,7785.18,0],["2021-03-31",7785.18,7785.18,7785.18,7785.18,0],["2021-04-01",8923.01,8923.01,8923.01,8923.01,100],["2021-04-02",8923.01,8923.01,8923.01,8923.01,0],["2021-04-05",8923.01,8923.01,8923.01,8923.01,0],["2021-04-06",8144.49,8923.01,8084.61,8923.01,1200],["2021-04-07",8084.61,8144.49,8084.61,8144.49,3000],["2021-04-08",8144.49,8144.49,8144.49,8144.49,2400],["2021-04-09",8144.49,8144.49,8144.49,8144.49,0],["2021-04-12",8144.49,8144.49,8144.49,8144.49,0],["2021-04-13",8384.04,8384.04,8384.04,8384.04,1000],["2021-04-14",8084.61,8084.61,8084.61,8084.61,100],["2021-04-15",8084.61,8084.61,8084.61,8084.61,100],["2021-04-16",8084.61,8084.61,8084.61,8084.61,0],["2021-04-19",8084.61,8084.61,8084.61,8084.61,0],["2021-04-20",8084.61,8084.61,8084.61,8084.61,0],["2021-04-22",8084.61,8084.61,8084.61,8084.61,0],["2021-04-23",8084.61,8084.61,8084.61,8084.61,0],["2021-04-26",8084.61,8084.61,8084.61,8084.61,0],["2021-04-27",8084.61,8084.61,8084.61,8084.61,0],["2021-04-28",8084.61,8084.61,8084.61,8084.61,0],["2021-04-29",8084.61,8084.61,8084.61,8084.61,0],["2021-05-04",8084.61,8084.61,8084.61,8084.61,0],["2021-05-05",8084.61,8084.61,8084.61,8084.61,0],["2021-05-06",8084.61,8084.61,8084.61,8084.61,0],["2021-05-07",8084.61,8084.61,8084.61,8084.61,0],["2021-05-10",8084.61,8084.61,8084.61,8084.61,0],["2021-05-11",8084.61,8084.61,8084.61,8084.61,0],["2021-05-12",8084.61,8084.61,8084.61,8084.61,0],["2021-05-13",8084.61,8084.61,8084.61,8084.61,0],["2021-05-14",8084.61,8084.61,8084.61,8084.61,0],["2021-05-17",8084.61,8084.61,8084.61,8084.61,0],["2021-05-18",8084.61,8084.61,8084.61,8084.61,0],["2021-05-19",8084.61,8084.61,8084.61,8084.61,0],["2021-05-20",8084.61,8084.61,8084.61,8084.61,0],["2021-05-21",8084.61,8084.61,8084.61,8084.61,0],["2021-05-24",8084.61,8084.61,8084.61,8084.61,0],["2021-05-25",8084.61,8084.61,8084.61,8084.61,0],["2021-05-26",8084.61,8084.61,8084.61,8084.61,0],["2021-05-27",4850.76,8084.61,4850.76,8084.61,1100],["2021-05-28",7785.18,7785.18,7785.18,7785.18,0],["2021-05-31",7785.18,7785.18,7785.18,7785.18,0],["2021-06-01",7785.18,7785.18,7785.18,7785.18,0],["2021-06-02",7785.18,7785.18,7785.18,7785.18,0],["2021-06-03",7785.18,7785.18,7785.18,7785.18,0],["2021-06-04",7785.18,7785.18,7785.18,7785.18,0],["2021-06-07",7785.18,7785.18,7785.18,7785.18,0],["2021-06-08",7785.18,7785.18,7785.18,7785.18,0],["2021-06-09",7785.18,7785.18,7785.18,7785.18,0],["2021-06-10",7785.18,7785.18,7785.18,7785.18,0],["2021-06-11",7785.18,7785.18,7785.18,7785.18,0],["2021-06-14",7785.18,7785.18,7785.18,7785.18,0],["2021-06-15",7785.18,7785.18,7785.18,7785.18,0],["2021-06-16",7785.18,7785.18,7785.18,7785.18,0],["2021-06-17",7785.18,7785.18,7785.18,7785.18,0],["2021-06-18",7785.18,7785.18,7785.18,7785.18,0],["2021-06-21",8576.89,8576.89,8576.89,8576.89,100],["2021-06-22",8576.89,8576.89,8576.89,8576.89,0],["2021-06-23",7917.13,8576.89,7917.13,8576.89,1600],["2021-06-24",8247.01,8247.01,8247.01,8247.01,0],["2021-06-25",8247.01,8247.01,8247.01,8247.01,0],["2021-06-28",8708.84,8708.84,8708.84,8708.84,500],["2021-06-29",8708.84,8708.84,8708.84,8708.84,0],["2021-06-30",8708.84,8708.84,8708.84,8708.84,0],["2021-07-01",8708.84,8708.84,8708.84,8708.84,500],["2021-07-02",8708.84,8708.84,8708.84,8708.84,0],["2021-07-05",8708.84,8708.84,8708.84,8708.84,0],["2021-07-06",8708.84,8708.84,8708.84,8708.84,0],["2021-07-07",8708.84,8708.84,8708.84,8708.84,0],["2021-07-08",8708.84,8708.84,8708.84,8708.84,0],["2021-07-09",8708.84,8708.84,8708.84,8708.84,0],["2021-07-12",8708.84,8708.84,8708.84,8708.84,0],["2021-07-13",8049.08,8444.94,8049.08,8444.94,1700],["2021-07-14",8247.01,8247.01,8247.01,8247.01,0],["2021-07-15",8247.01,8247.01,8247.01,8247.01,0],["2021-07-16",8247.01,8247.01,8247.01,8247.01,0],["2021-07-19",8247.01,8247.01,8247.01,8247.01,0],["2021-07-20",8247.01,8247.01,8247.01,8247.01,0],["2021-07-21",8247.01,8247.01,8247.01,8247.01,0],["2021-07-22",8247.01,8247.01,8247.01,8247.01,0],["2021-07-23",8247.01,8247.01,8247.01,8247.01,0],["2021-07-26",8247.01,8247.01,8247.01,8247.01,0],["2021-07-27",8247.01,8247.01,8247.01,8247.01,0],["2021-07-28",8247.01,8247.01,8247.01,8247.01,0],["2021-07-29",8247.01,8247.01,8247.01,8247.01,0],["2021-07-30",8247.01,8247.01,8247.01,8247.01,1300],["2021-08-02",8247.01,8247.01,8247.01,8247.01,0],["2021-08-03",8247.01,8247.01,8247.01,8247.01,0],["2021-08-04",8247.01,8247.01,8247.01,8247.01,0],["2021-08-05",8247.01,8247.01,8247.01,8247.01,0],["2021-08-06",8247.01,8247.01,8247.01,8247.01,0],["2021-08-09",8247.01,8247.01,8247.01,8247.01,0],["2021-08-10",8247.01,8247.01,8247.01,8247.01,0],["2021-08-11",8247.01,8247.01,8247.01,8247.01,0],["2021-08-12",8247.01,8247.01,8247.01,8247.01,0],["2021-08-13",8576.89,8972.75,8576.89,8972.75,1600],["2021-08-16",8906.77,8906.77,8840.79,8906.77,1200],["2021-08-17",8906.77,8906.77,8906.77,8906.77,0],["2021-08-18",8906.77,8906.77,8906.77,8906.77,0],["2021-08-19",8906.77,8906.77,8906.77,8906.77,0],["2021-08-20",8906.77,8906.77,8906.77,8906.77,0],["2021-08-23",8906.77,8906.77,8906.77,8906.77,0],["2021-08-24",8906.77,8906.77,8906.77,8906.77,0],["2021-08-25",8906.77,8906.77,8906.77,8906.77,0],["2021-08-26",8906.77,8906.77,8906.77,8906.77,0],["2021-08-27",8906.77,8906.77,8906.77,8906.77,0],["2021-08-30",8906.77,8906.77,8906.77,8906.77,0],["2021-08-31",8906.77,8906.77,8906.77,8906.77,0],["2021-09-01",8906.77,8906.77,8906.77,8906.77,100],["2021-09-06",8906.77,8906.77,8906.77,8906.77,0],["2021-09-07",8906.77,8906.77,8906.77,8906.77,0],["2021-09-08",8906.77,8906.77,8906.77,8906.77,0],["2021-09-09",8906.77,8906.77,8906.77,8906.77,0],["2021-09-10",8906.77,8906.77,8906.77,8906.77,0],["2021-09-13",8906.77,8906.77,8906.77,8906.77,0],["2021-09-14",8906.77,8906.77,8906.77,8906.77,0],["2021-09-15",8906.77,8906.77,8906.77,8906.77,0],["2021-09-16",8906.77,8906.77,8906.77,8906.77,0],["2021-09-17",8906.77,8906.77,8906.77,8906.77,0],["2021-09-20",8906.77,8906.77,8906.77,8906.77,0],["2021-09-21",8906.77,8906.77,8906.77,8906.77,0],["2021-09-22",8906.77,8906.77,8906.77,8906.77,0],["2021-09-23",8906.77,8906.77,8906.77,8906.77,0],["2021-09-24",8906.77,8906.77,8906.77,8906.77,0],["2021-09-27",8906.77,8906.77,8906.77,8906.77,0],["2021-09-28",8906.77,8906.77,8906.77,8906.77,0],["2021-09-29",8906.77,8906.77,8906.77,8906.77,0],["2021-09-30",8906.77,8906.77,8906.77,8906.77,0],["2021-10-01",8906.77,8906.77,8906.77,8906.77,0],["2021-10-04",8906.77,8906.77,8906.77,8906.77,0],["2021-10-05",8906.77,8906.77,8906.77,8906.77,0],["2021-10-06",8906.77,8906.77,8906.77,8906.77,0],["2021-10-07",8906.77,8906.77,8906.77,8906.77,0],["2021-10-08",9236.65,9236.65,9236.65,9236.65,100],["2021-10-11",9236.65,9236.65,9236.65,9236.65,0],["2021-10-12",9236.65,9236.65,9236.65,9236.65,0],["2021-10-13",9896.41,9896.41,9896.41,9896.41,100],["2021-10-14",9896.41,9896.41,9896.41,9896.41,0],["2021-10-15",9896.41,9896.41,9896.41,9896.41,0],["2021-10-18",9896.41,9896.41,9896.41,9896.41,0],["2021-10-19",9896.41,9896.41,9896.41,9896.41,0],["2021-10-20",9896.41,9896.41,9896.41,9896.41,0],["2021-10-21",9896.41,9896.41,9896.41,9896.41,0],["2021-10-22",10556.17,10556.17,10556.17,10556.17,1200],["2021-10-25",10556.17,10556.17,10556.17,10556.17,0],["2021-10-26",10556.17,10556.17,10556.17,10556.17,0],["2021-10-27",10556.17,10556.17,10556.17,10556.17,0],["2021-10-28",9236.65,9236.65,9236.65,9236.65,1500],["2021-10-29",9236.65,9236.65,9236.65,9236.65,1000],["2021-11-01",9236.65,9236.65,9236.65,9236.65,1000],["2021-11-02",9896.41,9896.41,9896.41,9896.41,100],["2021-11-03",9896.41,9896.41,9896.41,9896.41,0],["2021-11-04",8444.94,8444.94,8444.94,8444.94,100],["2021-11-05",8444.94,8444.94,8444.94,8444.94,0],["2021-11-08",8444.94,8444.94,8444.94,8444.94,0],["2021-11-09",8576.89,8576.89,8576.89,8576.89,300],["2021-11-10",8708.84,8708.84,8576.89,8576.89,4000],["2021-11-11",8708.84,8708.84,8708.84,8708.84,0],["2021-11-12",8708.84,8708.84,8708.84,8708.84,200],["2021-11-15",8708.84,8708.84,8708.84,8708.84,0],["2021-11-16",8708.84,8708.84,8708.84,8708.84,0],["2021-11-17",8906.77,9104.7,8906.77,9104.7,300],["2021-11-18",9104.7,9170.67,9104.7,9170.67,1200],["2021-11-19",9236.65,9896.41,9236.65,9896.41,6400],["2021-11-22",9764.46,9764.46,9632.51,9632.51,500],["2021-11-23",9698.48,9698.48,9698.48,9698.48,0],["2021-11-24",9698.48,9698.48,9698.48,9698.48,0],["2021-11-25",9434.58,10226.29,9434.58,10226.29,2100],["2021-11-26",10490.2,10556.17,10424.22,10424.22,2500],["2021-11-29",10490.2,10490.2,10490.2,10490.2,0],["2021-11-30",9434.58,10556.17,9434.58,9896.41,3200],["2021-12-01",9896.41,9896.41,9632.51,9896.41,1900],["2021-12-02",9434.58,9434.58,9434.58,9434.58,500],["2021-12-03",9830.44,9830.44,9830.44,9830.44,100],["2021-12-06",9830.44,9830.44,9830.44,9830.44,0],["2021-12-07",9368.6,9368.6,9236.65,9236.65,1400],["2021-12-08",9302.63,9302.63,9236.65,9236.65,1600],["2021-12-09",9368.6,9368.6,9368.6,9368.6,100],["2021-12-10",9236.65,9434.58,9236.65,9434.58,700],["2021-12-13",9236.65,9236.65,9236.65,9236.65,1400],["2021-12-14",9566.53,9566.53,9566.53,9566.53,200],["2021-12-15",9566.53,9566.53,9566.53,9566.53,0],["2021-12-16",9566.53,9566.53,9566.53,9566.53,0],["2021-12-17",8906.77,9500.55,8906.77,9500.55,300],["2021-12-20",9632.51,9632.51,9632.51,9632.51,100],["2021-12-21",9104.7,9104.7,8906.77,8906.77,200],["2021-12-22",8906.77,8906.77,8906.77,8906.77,1000],["2021-12-23",8906.77,8906.77,8906.77,8906.77,0],["2021-12-24",8906.77,8906.77,8906.77,8906.77,100],["2021-12-27",8642.87,8642.87,8576.89,8576.89,800],["2021-12-28",8642.87,8642.87,8642.87,8642.87,1000],["2021-12-29",8642.87,8906.77,8642.87,8708.84,1000],["2021-12-30",8708.84,8708.84,8708.84,8708.84,500],["2021-12-31",9236.65,9236.65,9236.65,9236.65,100],["2022-01-04",8642.87,9236.65,8642.87,9236.65,200],["2022-01-05",9434.58,9434.58,9434.58,9434.58,100],["2022-01-06",9434.58,9434.58,9434.58,9434.58,0],["2022-01-07",9434.58,9434.58,9434.58,9434.58,0],["2022-01-10",9434.58,9434.58,9434.58,9434.58,0],["2022-01-11",9434.58,9434.58,9434.58,9434.58,0],["2022-01-12",9434.58,9434.58,9434.58,9434.58,0],["2022-01-13",9236.65,9368.6,9236.65,9368.6,300],["2022-01-14",7917.13,7917.13,7917.13,7917.13,100],["2022-01-17",8840.79,8906.77,8642.87,8642.87,1500],["2022-01-18",8906.77,8906.77,8840.79,8840.79,700],["2022-01-19",9170.67,9170.67,9170.67,9170.67,100],["2022-01-20",9236.65,9236.65,9170.67,9170.67,2300],["2022-01-21",9368.6,9368.6,9368.6,9368.6,100],["2022-01-24",9368.6,9368.6,9368.6,9368.6,0],["2022-01-25",9368.6,9368.6,9368.6,9368.6,0],["2022-01-26",9368.6,9368.6,9368.6,9368.6,500],["2022-01-27",9368.6,9368.6,9368.6,9368.6,0],["2022-01-28",9500.55,9500.55,9500.55,9500.55,100],["2022-02-07",8906.77,8972.75,8906.77,8972.75,200],["2022-02-08",8972.75,8972.75,8972.75,8972.75,0],["2022-02-09",9434.58,9434.58,9434.58,9434.58,100],["2022-02-10",9434.58,9434.58,9434.58,9434.58,200],["2022-02-11",9434.58,9434.58,9434.58,9434.58,0],["2022-02-14",9434.58,9434.58,9434.58,9434.58,0],["2022-02-15",8906.77,9434.58,8906.77,9434.58,1100],["2022-02-16",9368.6,9368.6,9368.6,9368.6,100],["2022-02-17",9368.6,9368.6,9368.6,9368.6,0],["2022-02-18",9368.6,9368.6,9368.6,9368.6,8900],["2022-02-21",9368.6,9368.6,9368.6,9368.6,0],["2022-02-22",9368.6,9368.6,9368.6,9368.6,0],["2022-02-23",9368.6,9368.6,9368.6,9368.6,0],["2022-02-24",9368.6,9368.6,9368.6,9368.6,0],["2022-02-25",9368.6,9368.6,9368.6,9368.6,0],["2022-02-28",9368.6,9368.6,9368.6,9368.6,0],["2022-03-01",9368.6,9368.6,9368.6,9368.6,0],["2022-03-02",9500.55,9500.55,9500.55,9500.55,100],["2022-03-03",9500.55,9500.55,9500.55,9500.55,0],["2022-03-04",9500.55,9500.55,9500.55,9500.55,0],["2022-03-07",9500.55,9500.55,9500.55,9500.55,0],["2022-03-08",9500.55,9500.55,9500.55,9500.55,0],["2022-03-09",9500.55,9500.55,9500.55,9500.55,0],["2022-03-10",9434.58,9434.58,9434.58,9434.58,900],["2022-03-11",9434.58,9434.58,9434.58,9434.58,500],["2022-03-14",9434.58,9434.58,9434.58,9434.58,1100],["2022-03-15",9434.58,9434.58,9434.58,9434.58,0],["2022-03-16",8444.94,9500.55,8444.94,9500.55,300],["2022-03-17",9500.55,9500.55,9500.55,9500.55,1700],["2022-03-18",9500.55,9500.55,9500.55,9500.55,0],["2022-03-21",9500.55,9500.55,9500.55,9500.55,1000],["2022-03-22",9500.55,9500.55,9500.55,9500.55,0],["2022-03-23",9500.55,9500.55,9500.55,9500.55,0],["2022-03-24",9500.55,9500.55,9500.55,9500.55,0],["2022-03-25",9434.58,9434.58,9434.58,9434.58,1000],["2022-03-28",9434.58,9434.58,9434.58,9434.58,0],["2022-03-29",9434.58,9434.58,9434.58,9434.58,0],["2022-03-30",9434.58,9434.58,9434.58,9434.58,0],["2022-03-31",8576.89,8774.82,8576.89,8774.82,200],["2022-04-01",8708.84,8708.84,8708.84,8708.84,0],["2022-04-04",9236.65,9236.65,9236.65,9236.65,1000],["2022-04-05",9236.65,9236.65,9236.65,9236.65,300],["2022-04-06",9236.65,9566.53,9236.65,9566.53,1300],["2022-04-07",9566.53,9566.53,9566.53,9566.53,100],["2022-04-08",9632.51,9632.51,9632.51,9632.51,700],["2022-04-12",9632.51,9632.51,9632.51,9632.51,0],["2022-04-13",9632.51,9632.51,9632.51,9632.51,0],["2022-04-14",9632.51,9632.51,9632.51,9632.51,0],["2022-04-15",9764.46,9764.46,9368.6,9368.6,1400],["2022-04-18",9896.41,9896.41,9368.6,9368.6,2400],["2022-04-19",9434.58,9434.58,9434.58,9434.58,5000],["2022-04-20",8401.6,8952.52,8401.6,8952.52,200],["2022-04-21",8952.52,8952.52,8332.73,8332.73,600],["2022-04-22",8883.65,8883.65,8883.65,8883.65,0],["2022-04-25",9916.64,9916.64,9916.64,9916.64,100],["2022-04-26",9916.64,9916.64,9916.64,9916.64,0],["2022-04-27",9090.25,9916.64,9090.25,9916.64,200],["2022-04-28",9503.44,9503.44,9503.44,9503.44,0],["2022-04-29",9503.44,9503.44,9503.44,9503.44,0],["2022-05-04",9503.44,9503.44,9503.44,9503.44,0],["2022-05-05",9503.44,9503.44,9503.44,9503.44,200],["2022-05-06",9503.44,9503.44,9503.44,9503.44,0],["2022-05-09",9503.44,9503.44,9503.44,9503.44,300],["2022-05-10",9503.44,9503.44,9503.44,9503.44,0],["2022-05-11",9434.58,9434.58,9434.58,9434.58,4000],["2022-05-12",9434.58,9434.58,9434.58,9434.58,0],["2022-05-13",9434.58,9434.58,9434.58,9434.58,0],["2022-05-16",9434.58,9434.58,9434.58,9434.58,0],["2022-05-17",9434.58,9434.58,9434.58,9434.58,0],["2022-05-18",8470.46,8470.46,8263.86,8263.86,300],["2022-05-19",8332.73,8332.73,8332.73,8332.73,0],["2022-05-20",8332.73,8332.73,8332.73,8332.73,0],["2022-05-23",8332.73,8332.73,8332.73,8332.73,100],["2022-05-24",9296.85,9296.85,9296.85,9296.85,100],["2022-05-25",9296.85,9296.85,9296.85,9296.85,0],["2022-05-26",7919.54,7919.54,7919.54,7919.54,100],["2022-05-27",9090.25,9090.25,9090.25,9090.25,100],["2022-05-30",9090.25,9090.25,9090.25,9090.25,0],["2022-05-31",9296.85,9296.85,9296.85,9296.85,400],["2022-06-01",9296.85,9296.85,9296.85,9296.85,0],["2022-06-02",9296.85,9296.85,9296.85,9296.85,0],["2022-06-03",9296.85,9296.85,9296.85,9296.85,0],["2022-06-06",9296.85,9296.85,9296.85,9296.85,0],["2022-06-07",8539.33,9227.98,8539.33,9021.39,1400],["2022-06-08",9021.39,9021.39,8952.52,8952.52,400],["2022-06-09",9090.25,9090.25,9090.25,9090.25,1000],["2022-06-10",9090.25,9090.25,9090.25,9090.25,400],["2022-06-13",9090.25,9090.25,8952.52,8952.52,600],["2022-06-14",9021.39,9021.39,9021.39,9021.39,0],["2022-06-15",9021.39,9021.39,9021.39,9021.39,0],["2022-06-16",9021.39,9021.39,8952.52,8952.52,1300],["2022-06-17",8952.52,8952.52,8952.52,8952.52,0],["2022-06-20",8952.52,8952.52,8952.52,8952.52,0],["2022-06-21",8952.52,8952.52,8952.52,8952.52,0],["2022-06-22",8952.52,8952.52,8952.52,8952.52,0],["2022-06-23",8952.52,8952.52,8952.52,8952.52,0],["2022-06-24",8952.52,8952.52,8952.52,8952.52,500],["2022-06-27",8952.52,8952.52,8952.52,8952.52,0],["2022-06-28",8952.52,8952.52,8952.52,8952.52,0],["2022-06-29",8952.52,8952.52,8952.52,8952.52,0],["2022-06-30",8952.52,8952.52,8952.52,8952.52,0],["2022-07-01",8952.52,8952.52,8952.52,8952.52,0],["2022-07-04",8952.52,8952.52,8952.52,8952.52,0],["2022-07-05",8952.52,8952.52,8952.52,8952.52,0],["2022-07-06",8952.52,8952.52,8952.52,8952.52,0],["2022-07-07",8952.52,8952.52,8952.52,8952.52,0],["2022-07-08",8952.52,8952.52,8952.52,8952.52,0],["2022-07-11",8952.52,8952.52,8952.52,8952.52,0],["2022-07-12",8952.52,8952.52,8952.52,8952.52,0],["2022-07-13",8952.52,8952.52,8952.52,8952.52,0],["2022-07-14",8952.52,8952.52,8952.52,8952.52,0],["2022-07-15",8952.52,8952.52,8952.52,8952.52,0],["2022-07-18",8952.52,8952.52,8952.52,8952.52,0],["2022-07-19",8952.52,8952.52,8952.52,8952.52,0],["2022-07-20",8952.52,8952.52,8952.52,8952.52,0],["2022-07-21",8952.52,8952.52,8952.52,8952.52,0],["2022-07-22",8952.52,8952.52,8952.52,8952.52,0],["2022-07-25",8952.52,8952.52,8952.52,8952.52,0],["2022-07-26",8952.52,8952.52,8952.52,8952.52,0],["2022-07-27",8952.52,8952.52,8952.52,8952.52,0],["2022-07-28",8952.52,8952.52,8952.52,8952.52,0],["2022-07-29",8952.52,8952.52,8952.52,8952.52,0],["2022-08-01",8952.52,8952.52,8952.52,8952.52,0],["2022-08-02",8952.52,8952.52,8952.52,8952.52,0],["2022-08-03",8952.52,8952.52,8952.52,8952.52,0],["2022-08-04",8952.52,8952.52,8952.52,8952.52,0],["2022-08-05",8952.52,8952.52,8952.52,8952.52,0],["2022-08-08",8952.52,8952.52,8952.52,8952.52,0],["2022-08-09",8952.52,8952.52,8952.52,8952.52,0],["2022-08-10",8952.52,8952.52,8952.52,8952.52,0],["2022-08-11",8952.52,8952.52,8952.52,8952.52,0],["2022-08-12",8952.52,8952.52,8952.52,8952.52,0],["2022-08-15",8952.52,8952.52,8952.52,8952.52,0],["2022-08-16",8952.52,8952.52,8952.52,8952.52,0],["2022-08-17",9746.7,9746.7,9746.7,9746.7,100],["2022-08-18",9746.7,9746.7,9746.7,9746.7,0],["2022-08-19",9746.7,9746.7,9746.7,9746.7,0],["2022-08-22",9746.7,9746.7,9746.7,9746.7,0],["2022-08-23",9746.7,9746.7,9746.7,9746.7,0],["2022-08-24",8952.52,8952.52,8952.52,8952.52,200],["2022-08-25",8808.12,8808.12,8808.12,8808.12,200],["2022-08-26",8808.12,8808.12,8808.12,8808.12,0],["2022-08-29",8808.12,8808.12,8808.12,8808.12,0],["2022-08-30",8808.12,8808.12,8808.12,8808.12,1300],["2022-08-31",8808.12,8808.12,8808.12,8808.12,0],["2022-09-05",8808.12,8808.12,8808.12,8808.12,0],["2022-09-06",8808.12,8808.12,8808.12,8808.12,0],["2022-09-07",8808.12,8808.12,8808.12,8808.12,0],["2022-09-08",8808.12,8808.12,8808.12,8808.12,0],["2022-09-09",9746.7,9746.7,9746.7,9746.7,100],["2022-09-12",9746.7,9746.7,9746.7,9746.7,0],["2022-09-13",9746.7,9746.7,9746.7,9746.7,0],["2022-09-14",9602.3,9602.3,9602.3,9602.3,200],["2022-09-15",9602.3,9602.3,9602.3,9602.3,0],["2022-09-16",9602.3,9602.3,9602.3,9602.3,0],["2022-09-19",9602.3,9602.3,9602.3,9602.3,0],["2022-09-20",9602.3,9602.3,9602.3,9602.3,0],["2022-09-21",9602.3,9602.3,9602.3,9602.3,0],["2022-09-22",9602.3,9602.3,9602.3,9602.3,0],["2022-09-23",9602.3,9602.3,9602.3,9602.3,0],["2022-09-26",8808.12,8880.32,8808.12,8880.32,500],["2022-09-27",8808.12,8808.12,8808.12,8808.12,0],["2022-09-28",8808.12,8808.12,8808.12,8808.12,0],["2022-09-29",8808.12,8808.12,8808.12,8808.12,0],["2022-09-30",9530.1,9530.1,9530.1,9530.1,100],["2022-10-03",9530.1,9530.1,9530.1,9530.1,0],["2022-10-04",9530.1,9530.1,9530.1,9530.1,0],["2022-10-05",9457.9,9457.9,9457.9,9457.9,200],["2022-10-06",9457.9,9457.9,9457.9,9457.9,800],["2022-10-07",9457.9,9457.9,9457.9,9457.9,0],["2022-10-10",9457.9,9457.9,9457.9,9457.9,0],["2022-10-11",9457.9,9457.9,9457.9,9457.9,0],["2022-10-12",9457.9,9457.9,9457.9,9457.9,0],["2022-10-13",9457.9,9457.9,9457.9,9457.9,0],["2022-10-14",9457.9,9457.9,9457.9,9457.9,0],["2022-10-17",9457.9,9457.9,9457.9,9457.9,0],["2022-10-18",9457.9,9457.9,9457.9,9457.9,0],["2022-10-19",9457.9,9457.9,9457.9,9457.9,0],["2022-10-20",9457.9,9457.9,9457.9,9457.9,0],["2022-10-21",8519.33,8519.33,8519.33,8519.33,500],["2022-10-24",8519.33,8519.33,8519.33,8519.33,0],["2022-10-25",8519.33,8519.33,8519.33,8519.33,0],["2022-10-26",8519.33,8519.33,8519.33,8519.33,0],["2022-10-27",8519.33,8519.33,8519.33,8519.33,0],["2022-10-28",8519.33,8519.33,8519.33,8519.33,0],["2022-10-31",9457.9,9530.1,9457.9,9530.1,1400],["2022-11-01",8086.15,8086.15,8086.15,8086.15,100],["2022-11-02",8086.15,8086.15,8086.15,8086.15,0],["2022-11-03",8086.15,8086.15,8086.15,8086.15,0],["2022-11-04",8086.15,8086.15,8086.15,8086.15,0],["2022-11-07",8158.34,8158.34,8158.34,8158.34,600],["2022-11-08",8158.34,8158.34,8158.34,8158.34,0],["2022-11-09",8158.34,8158.34,8158.34,8158.34,300],["2022-11-10",8158.34,8158.34,8158.34,8158.34,0],["2022-11-11",8158.34,8158.34,8158.34,8158.34,0],["2022-11-14",8158.34,8158.34,8158.34,8158.34,0],["2022-11-15",7003.18,7003.18,7003.18,7003.18,500],["2022-11-16",7003.18,7003.18,7003.18,7003.18,0],["2022-11-17",7003.18,7003.18,7003.18,7003.18,0],["2022-11-18",7003.18,7003.18,7003.18,7003.18,0],["2022-11-21",7003.18,7003.18,7003.18,7003.18,0],["2022-11-22",7003.18,7003.18,7003.18,7003.18,0],["2022-11-23",7003.18,7003.18,7003.18,7003.18,0],["2022-11-24",7003.18,7003.18,7003.18,7003.18,0],["2022-11-25",7003.18,7003.18,7003.18,7003.18,0],["2022-11-28",7003.18,7003.18,7003.18,7003.18,0],["2022-11-29",7003.18,7003.18,7003.18,7003.18,0],["2022-11-30",7797.36,7797.36,7797.36,7797.36,100],["2022-12-01",7797.36,7797.36,7797.36,7797.36,0],["2022-12-02",7797.36,7797.36,7797.36,7797.36,0],["2022-12-05",7797.36,7797.36,7797.36,7797.36,0],["2022-12-06",7797.36,7797.36,7797.36,7797.36,0],["2022-12-07",7797.36,7797.36,7797.36,7797.36,0],["2022-12-08",7941.75,7941.75,7941.75,7941.75,100],["2022-12-09",7941.75,7941.75,7941.75,7941.75,0],["2022-12-12",7941.75,7941.75,7941.75,7941.75,0],["2022-12-13",7941.75,7941.75,7941.75,7941.75,0],["2022-12-14",6786.59,6786.59,6786.59,6786.59,100],["2022-12-15",6786.59,6786.59,6786.59,6786.59,0],["2022-12-16",6858.79,6858.79,6858.79,6858.79,100],["2022-12-19",6858.79,6858.79,6858.79,6858.79,0],["2022-12-20",5920.21,5920.21,5920.21,5920.21,100],["2022-12-21",6786.59,6786.59,6786.59,6786.59,1000],["2022-12-22",6786.59,6786.59,6786.59,6786.59,0],["2022-12-23",6786.59,6786.59,6786.59,6786.59,0],["2022-12-26",6858.79,6858.79,6858.79,6858.79,100],["2022-12-27",5848.02,5848.02,5848.02,5848.02,100],["2022-12-28",6714.39,6714.39,6714.39,6714.39,100],["2022-12-29",7652.96,7652.96,7508.57,7580.76,6100],["2022-12-30",6497.8,6497.8,6497.8,6497.8,100],["2023-01-03",7436.37,7436.37,7436.37,7436.37,100],["2023-01-04",6497.8,7003.18,6353.4,6353.4,4500],["2023-01-05",5775.82,5775.82,5775.82,5775.82,100],["2023-01-06",6642.19,6642.19,5920.21,5920.21,1600],["2023-01-09",7291.97,7291.97,7291.97,7291.97,3600],["2023-01-10",6209.01,7003.18,6209.01,7003.18,200],["2023-01-11",7364.17,7364.17,7219.77,7219.77,1100],["2023-01-12",7364.17,7364.17,7364.17,7364.17,0],["2023-01-13",7364.17,7364.17,7364.17,7364.17,0],["2023-01-16",7797.36,7797.36,7797.36,7797.36,100],["2023-01-17",7797.36,7797.36,7797.36,7797.36,0],["2023-01-18",8591.53,8591.53,8591.53,8591.53,100],["2023-01-19",7364.17,7364.17,7364.17,7364.17,1600],["2023-01-27",7364.17,7364.17,7364.17,7364.17,900],["2023-01-30",7364.17,7364.17,7364.17,7364.17,0],["2023-01-31",7364.17,7364.17,7291.97,7291.97,600],["2023-02-01",7291.97,7291.97,7291.97,7291.97,0],["2023-02-02",7291.97,7291.97,7291.97,7291.97,0],["2023-02-03",7291.97,7291.97,7291.97,7291.97,0],["2023-02-06",7291.97,7291.97,7291.97,7291.97,0],["2023-02-07",7291.97,7291.97,7291.97,7291.97,1800],["2023-02-08",7291.97,7291.97,7291.97,7291.97,0],["2023-02-09",7291.97,7291.97,7291.97,7291.97,0],["2023-02-10",7291.97,7291.97,7291.97,7291.97,0],["2023-02-13",7219.77,7291.97,7219.77,7291.97,300],["2023-02-14",7219.77,7219.77,7219.77,7219.77,0],["2023-02-15",7219.77,7219.77,7219.77,7219.77,0],["2023-02-16",7219.77,7219.77,7219.77,7219.77,0],["2023-02-17",7219.77,7219.77,7219.77,7219.77,0],["2023-02-20",7219.77,7219.77,7219.77,7219.77,0],["2023-02-21",6353.4,6353.4,6353.4,6353.4,100],["2023-02-22",7219.77,7291.97,7219.77,7291.97,600],["2023-02-23",7219.77,7219.77,7219.77,7219.77,0],["2023-02-24",7219.77,7219.77,7219.77,7219.77,0],["2023-02-27",7219.77,7219.77,7219.77,7219.77,500],["2023-02-28",7219.77,7219.77,7219.77,7219.77,0],["2023-03-01",7219.77,7219.77,7219.77,7219.77,0],["2023-03-02",7219.77,7219.77,7219.77,7219.77,0],["2023-03-03",7219.77,7219.77,7219.77,7219.77,0],["2023-03-06",6136.81,7941.75,6136.81,7941.75,200],["2023-03-07",7075.38,7075.38,7075.38,7075.38,0],["2023-03-08",7075.38,7075.38,7075.38,7075.38,0],["2023-03-09",7075.38,7075.38,7075.38,7075.38,0],["2023-03-10",7075.38,7075.38,7075.38,7075.38,0],["2023-03-13",7075.38,7075.38,7075.38,7075.38,0],["2023-03-14",7075.38,7075.38,7075.38,7075.38,0],["2023-03-15",7075.38,7075.38,7075.38,7075.38,0],["2023-03-16",7075.38,7075.38,7075.38,7075.38,0],["2023-03-17",7364.17,7364.17,7364.17,7364.17,100],["2023-03-20",7364.17,7364.17,7364.17,7364.17,0],["2023-03-21",7364.17,7364.17,7364.17,7364.17,0],["2023-03-22",7364.17,7364.17,7364.17,7364.17,0],["2023-03-23",7364.17,7364.17,7364.17,7364.17,0],["2023-03-24",7364.17,7364.17,7364.17,7364.17,0],["2023-03-27",7364.17,7364.17,7364.17,7364.17,100],["2023-03-28",7364.17,7364.17,7364.17,7364.17,0],["2023-03-29",7364.17,7364.17,7364.17,7364.17,0],["2023-03-30",7364.17,7364.17,7364.17,7364.17,100],["2023-03-31",7364.17,7364.17,7364.17,7364.17,0],["2023-04-03",7364.17,7364.17,7364.17,7364.17,0],["2023-04-04",7364.17,7364.17,7364.17,7364.17,0],["2023-04-05",7364.17,7364.17,7364.17,7364.17,0],["2023-04-06",6497.8,6497.8,6497.8,6497.8,100],["2023-04-07",7436.37,7436.37,7436.37,7436.37,1000],["2023-04-10",7436.37,7436.37,7436.37,7436.37,0],["2023-04-11",7436.37,7436.37,7436.37,7436.37,100],["2023-04-12",7436.37,7436.37,7436.37,7436.37,0],["2023-04-13",7436.37,7436.37,7436.37,7436.37,0],["2023-04-14",7436.37,7436.37,7436.37,7436.37,0],["2023-04-17",7436.37,7436.37,7436.37,7436.37,0],["2023-04-18",7436.37,7436.37,7436.37,7436.37,0],["2023-04-19",7436.37,7436.37,7436.37,7436.37,0],["2023-04-20",7436.37,7436.37,7436.37,7436.37,0],["2023-04-21",7436.37,7436.37,7436.37,7436.37,0],["2023-04-24",7436.37,7436.37,7436.37,7436.37,0],["2023-04-25",7436.37,7436.37,7436.37,7436.37,0],["2023-04-26",7219.77,7219.77,7219.77,7219.77,5300],["2023-04-27",7219.77,7219.77,7219.77,7219.77,1100],["2023-04-28",7291.97,7291.97,7219.77,7219.77,400],["2023-05-04",7219.77,7364.17,7219.77,7364.17,900],["2023-05-05",7580.76,7580.76,7580.76,7580.76,7300],["2023-05-08",7580.76,7580.76,7580.76,7580.76,0],["2023-05-09",7580.76,7580.76,7580.76,7580.76,0],["2023-05-10",7219.77,7652.96,7219.77,7652.96,1100],["2023-05-11",7580.76,7580.76,7580.76,7580.76,0],["2023-05-12",7580.76,7580.76,7580.76,7580.76,0],["2023-05-15",7580.76,7580.76,7580.76,7580.76,0],["2023-05-16",7580.76,7580.76,7580.76,7580.76,0],["2023-05-17",7580.76,7580.76,7580.76,7580.76,0],["2023-05-18",7580.76,7580.76,7580.76,7580.76,0],["2023-05-19",7580.76,7580.76,7580.76,7580.76,0],["2023-05-22",7580.76,7580.76,7580.76,7580.76,0],["2023-05-23",7580.76,7580.76,7580.76,7580.76,0],["2023-05-24",7580.76,7580.76,7580.76,7580.76,0],["2023-05-25",7580.76,7580.76,7580.76,7580.76,0],["2023-05-26",8086.15,8086.15,8086.15,8086.15,200],["2023-05-29",8086.15,8086.15,8086.15,8086.15,1200],["2023-05-30",8086.15,8086.15,8086.15,8086.15,0],["2023-05-31",8086.15,8086.15,8086.15,8086.15,0],["2023-06-01",8086.15,8086.15,8086.15,8086.15,0],["2023-06-02",8086.15,8086.15,8086.15,8086.15,0],["2023-06-05",8086.15,8302.74,8086.15,8302.74,900],["2023-06-06",8158.34,8158.34,8158.34,8158.34,0],["2023-06-07",8158.34,8158.34,8158.34,8158.34,0],["2023-06-08",8158.34,8158.34,8158.34,8158.34,0],["2023-06-09",8158.34,8158.34,8158.34,8158.34,0],["2023-06-12",8158.34,8158.34,8158.34,8158.34,0],["2023-06-13",8158.34,8158.34,8158.34,8158.34,0],["2023-06-14",8158.34,8158.34,8158.34,8158.34,0],["2023-06-15",8158.34,8158.34,8158.34,8158.34,0],["2023-06-16",8158.34,8158.34,8158.34,8158.34,0],["2023-06-19",8158.34,8158.34,8158.34,8158.34,0],["2023-06-20",8158.34,8158.34,8158.34,8158.34,0],["2023-06-21",8158.34,8158.34,8158.34,8158.34,0],["2023-06-22",8158.34,8158.34,8158.34,8158.34,0],["2023-06-23",8158.34,8158.34,8158.34,8158.34,0],["2023-06-26",8158.34,8158.34,8158.34,8158.34,0],["2023-06-27",8158.34,8158.34,8158.34,8158.34,0],["2023-06-28",8735.93,8735.93,8735.93,8735.93,5000],["2023-06-29",8735.93,8735.93,8735.93,8735.93,0],["2023-06-30",8663.73,8663.73,8663.73,8663.73,2600],["2023-07-03",8663.73,8663.73,8663.73,8663.73,0],["2023-07-04",8663.73,8663.73,8663.73,8663.73,0],["2023-07-05",8663.73,8663.73,8663.73,8663.73,0],["2023-07-06",8663.73,8663.73,8663.73,8663.73,0],["2023-07-07",8663.73,8663.73,8663.73,8663.73,0],["2023-07-10",8663.73,8663.73,8663.73,8663.73,0],["2023-07-11",9385.71,9385.71,9385.71,9385.71,300],["2023-07-12",9385.71,9385.71,9385.71,9385.71,1600],["2023-07-13",10396.47,10396.47,10396.47,10396.47,1500],["2023-07-14",10396.47,10396.47,10396.47,10396.47,0],["2023-07-17",10396.47,10396.47,10396.47,10396.47,0],["2023-07-18",10396.47,10396.47,10396.47,10396.47,100],["2023-07-19",10396.47,10396.47,10396.47,10396.47,0],["2023-07-20",10396.47,10396.47,10396.47,10396.47,0],["2023-07-21",10396.47,10396.47,10396.47,10396.47,0],["2023-07-24",10396.47,10396.47,10252.08,10252.08,300],["2023-07-25",10324.28,10324.28,10324.28,10324.28,0],["2023-07-26",10324.28,10324.28,10324.28,10324.28,0],["2023-07-27",9858.52,9858.52,9858.52,9858.52,1400],["2023-07-28",9858.52,9858.52,9858.52,9858.52,0],["2023-07-31",9858.52,9858.52,9858.52,9858.52,0],["2023-08-01",9858.52,9858.52,9858.52,9858.52,200],["2023-08-02",9858.52,9858.52,9858.52,9858.52,0],["2023-08-03",9858.52,9858.52,9858.52,9858.52,0],["2023-08-04",9858.52,9858.52,9858.52,9858.52,0],["2023-08-07",9858.52,9858.52,9858.52,9858.52,0],["2023-08-08",9315.14,9315.14,9315.14,9315.14,1000],["2023-08-09",8927.01,8927.01,8927.01,8927.01,2000],["2023-08-10",8927.01,8927.01,8927.01,8927.01,0],["2023-08-11",8927.01,8927.01,8927.01,8927.01,1000],["2023-08-14",8927.01,8927.01,8927.01,8927.01,500],["2023-08-15",8927.01,8927.01,8927.01,8927.01,0],["2023-08-16",8927.01,8927.01,8927.01,8927.01,0],["2023-08-17",8927.01,8927.01,8927.01,8927.01,0],["2023-08-18",8927.01,8927.01,8927.01,8927.01,0],["2023-08-21",8927.01,8927.01,8927.01,8927.01,0],["2023-08-22",8927.01,8927.01,8927.01,8927.01,0],["2023-08-23",8927.01,8927.01,8927.01,8927.01,0],["2023-08-24",8927.01,8927.01,8927.01,8927.01,0],["2023-08-25",8927.01,8927.01,8927.01,8927.01,0],["2023-08-28",8538.88,8538.88,8538.88,8538.88,500],["2023-08-29",8538.88,8538.88,8538.88,8538.88,0],["2023-08-30",8538.88,8538.88,8538.88,8538.88,0],["2023-08-31",8538.88,8538.88,8538.88,8538.88,0],["2023-09-05",8538.88,8538.88,8538.88,8538.88,0],["2023-09-06",8538.88,8538.88,8538.88,8538.88,0],["2023-09-07",9315.14,9315.14,9315.14,9315.14,200],["2023-09-08",9315.14,9315.14,9315.14,9315.14,0],["2023-09-11",9315.14,9315.14,9315.14,9315.14,0],["2023-09-12",9315.14,9315.14,9315.14,9315.14,0],["2023-09-13",9315.14,9315.14,9315.14,9315.14,0],["2023-09-14",9315.14,9315.14,9315.14,9315.14,0],["2023-09-15",9315.14,9315.14,9315.14,9315.14,0],["2023-09-18",9315.14,9315.14,9315.14,9315.14,0],["2023-09-19",9315.14,9315.14,9315.14,9315.14,0],["2023-09-20",9315.14,9315.14,9315.14,9315.14,0],["2023-09-21",9315.14,9315.14,9315.14,9315.14,0],["2023-09-22",9315.14,9315.14,9315.14,9315.14,0],["2023-09-25",9315.14,9315.14,9315.14,9315.14,0],["2023-09-26",9315.14,9315.14,9315.14,9315.14,0],["2023-09-27",8538.88,8538.88,8538.88,8538.88,100],["2023-09-28",8538.88,8538.88,8538.88,8538.88,0],["2023-09-29",8538.88,8538.88,8538.88,8538.88,0],["2023-10-02",8538.88,8538.88,8538.88,8538.88,0],["2023-10-03",8538.88,8538.88,8538.88,8538.88,0],["2023-10-04",8538.88,8538.88,8538.88,8538.88,0],["2023-10-05",8538.88,8538.88,8538.88,8538.88,0],["2023-10-06",8538.88,8538.88,8538.88,8538.88,0],["2023-10-09",8538.88,8538.88,8538.88,8538.88,0],["2023-10-10",8538.88,8538.88,8538.88,8538.88,0],["2023-10-11",8538.88,8538.88,8538.88,8538.88,0],["2023-10-12",8538.88,8538.88,8538.88,8538.88,0],["2023-10-13",8538.88,8538.88,8538.88,8538.88,0],["2023-10-16",8538.88,8538.88,8538.88,8538.88,0],["2023-10-17",8538.88,8538.88,8538.88,8538.88,0],["2023-10-18",8538.88,8538.88,8538.88,8538.88,0],["2023-10-19",8538.88,8538.88,8538.88,8538.88,0],["2023-10-20",8538.88,8538.88,8538.88,8538.88,0],["2023-10-23",8538.88,8538.88,8538.88,8538.88,700],["2023-10-24",8538.88,8538.88,8538.88,8538.88,0],["2023-10-25",8538.88,8538.88,8538.88,8538.88,0],["2023-10-26",8538.88,8538.88,8538.88,8538.88,0],["2023-10-27",8150.74,8150.74,8150.74,8150.74,200],["2023-10-30",8150.74,8150.74,8150.74,8150.74,0],["2023-10-31",9159.88,9159.88,8461.25,8461.25,1100],["2023-11-01",9082.26,9082.26,9082.26,9082.26,0],["2023-11-02",9082.26,9082.26,9082.26,9082.26,200],["2023-11-03",9082.26,9082.26,9082.26,9082.26,0],["2023-11-06",9082.26,9082.26,9082.26,9082.26,0],["2023-11-07",9082.26,9315.14,9082.26,9315.14,400],["2023-11-08",9237.51,9237.51,9237.51,9237.51,0],["2023-11-09",9237.51,9237.51,9237.51,9237.51,0],["2023-11-10",9237.51,9237.51,9237.51,9237.51,0],["2023-11-13",9237.51,9237.51,9237.51,9237.51,0],["2023-11-14",9237.51,9237.51,9237.51,9237.51,0],["2023-11-15",9237.51,9237.51,9237.51,9237.51,0],["2023-11-16",8538.88,8538.88,8538.88,8538.88,1600],["2023-11-17",8538.88,8538.88,8538.88,8538.88,0],["2023-11-20",8538.88,8538.88,8538.88,8538.88,0],["2023-11-21",8538.88,8538.88,8538.88,8538.88,0],["2023-11-22",8538.88,8538.88,8538.88,8538.88,0],["2023-11-23",8538.88,8538.88,8538.88,8538.88,0],["2023-11-24",8538.88,8538.88,8538.88,8538.88,0],["2023-11-27",8538.88,8538.88,8538.88,8538.88,0],["2023-11-28",8538.88,8538.88,8538.88,8538.88,0],["2023-11-29",8538.88,8538.88,8538.88,8538.88,0],["2023-11-30",9315.14,9315.14,9315.14,9315.14,400],["2023-12-01",10712.41,10712.41,10712.41,10712.41,100],["2023-12-04",10712.41,10712.41,10712.41,10712.41,0],["2023-12-05",10790.03,10790.03,9159.88,10091.4,1400],["2023-12-06",9858.52,9858.52,9858.52,9858.52,0],["2023-12-07",10013.77,10013.77,10013.77,10013.77,100],["2023-12-08",10013.77,10013.77,10013.77,10013.77,0],["2023-12-11",10013.77,10013.77,10013.77,10013.77,0],["2023-12-12",10324.28,10324.28,10324.28,10324.28,100],["2023-12-13",10479.53,10479.53,10479.53,10479.53,100],["2023-12-14",10479.53,10479.53,10479.53,10479.53,0],["2023-12-15",10867.66,10867.66,10867.66,10867.66,100],["2023-12-18",10867.66,10867.66,10867.66,10867.66,0],["2023-12-19",10867.66,10867.66,10867.66,10867.66,0],["2023-12-20",10867.66,10867.66,10867.66,10867.66,0],["2023-12-21",10867.66,10867.66,10867.66,10867.66,0],["2023-12-22",10867.66,10867.66,10867.66,10867.66,0],["2023-12-25",10867.66,10867.66,10867.66,10867.66,0],["2023-12-26",10867.66,10867.66,10867.66,10867.66,0],["2023-12-27",10867.66,10867.66,10867.66,10867.66,0],["2023-12-28",10867.66,10867.66,10867.66,10867.66,0],["2023-12-29",10867.66,10867.66,10867.66,10867.66,0],["2024-01-02",10867.66,10867.66,10867.66,10867.66,0],["2024-01-03",10867.66,10867.66,10867.66,10867.66,0],["2024-01-04",10867.66,10867.66,10867.66,10867.66,0],["2024-01-05",10867.66,10867.66,10867.66,10867.66,0],["2024-01-08",10867.66,10867.66,10867.66,10867.66,0],["2024-01-09",10867.66,10867.66,10867.66,10867.66,0],["2024-01-10",10867.66,10867.66,10867.66,10867.66,0],["2024-01-11",10867.66,10867.66,10867.66,10867.66,0],["2024-01-12",10867.66,10867.66,10867.66,10867.66,0],["2024-01-15",10867.66,10867.66,10867.66,10867.66,0],["2024-01-16",10867.66,10867.66,10867.66,10867.66,0],["2024-01-17",10712.41,12420.18,10712.41,12420.18,2100],["2024-01-18",10867.66,10867.66,10867.66,10867.66,0],["2024-01-19",10867.66,10867.66,10867.66,10867.66,0],["2024-01-22",10867.66,10867.66,10867.66,10867.66,0],["2024-01-23",10867.66,10867.66,10867.66,10867.66,0],["2024-01-24",10867.66,10867.66,10867.66,10867.66,0],["2024-01-25",10867.66,10867.66,10867.66,10867.66,0],["2024-01-26",10867.66,10867.66,10867.66,10867.66,0],["2024-01-29",10867.66,10867.66,10867.66,10867.66,0],["2024-01-30",10867.66,10867.66,10867.66,10867.66,0],["2024-01-31",10867.66,10867.66,10867.66,10867.66,0],["2024-02-01",10867.66,10867.66,10867.66,10867.66,0],["2024-02-02",12420.18,12420.18,12420.18,12420.18,100],["2024-02-05",12420.18,12420.18,12420.18,12420.18,0],["2024-02-06",12420.18,12420.18,12420.18,12420.18,100],["2024-02-07",12420.18,12420.18,12420.18,12420.18,0],["2024-02-15",12420.18,12420.18,12420.18,12420.18,0],["2024-02-16",12420.18,12420.18,12420.18,12420.18,0],["2024-02-19",11255.79,11255.79,11255.79,11255.79,200],["2024-02-20",11255.79,11255.79,11255.79,11255.79,0],["2024-02-21",11255.79,11255.79,11255.79,11255.79,0],["2024-02-22",11255.79,11255.79,11255.79,11255.79,0],["2024-02-23",12420.18,12420.18,12420.18,12420.18,100],["2024-02-26",12420.18,12420.18,12420.18,12420.18,0],["2024-02-27",12420.18,12420.18,12420.18,12420.18,0],["2024-02-28",12420.18,12420.18,12420.18,12420.18,0],["2024-02-29",12420.18,12420.18,12420.18,12420.18,0],["2024-03-01",12420.18,12420.18,12420.18,12420.18,0],["2024-03-04",12420.18,12420.18,12420.18,12420.18,0],["2024-03-05",12420.18,12420.18,12420.18,12420.18,0],["2024-03-06",12420.18,12420.18,12420.18,12420.18,0],["2024-03-07",12420.18,12420.18,12420.18,12420.18,0],["2024-03-08",12420.18,12420.18,12420.18,12420.18,0],["2024-03-11",12420.18,12420.18,12420.18,12420.18,0],["2024-03-12",12420.18,12420.18,12420.18,12420.18,0],["2024-03-13",12420.18,12420.18,12420.18,12420.18,0],["2024-03-14",12420.18,12420.18,12420.18,12420.18,0],["2024-03-15",12420.18,12420.18,12420.18,12420.18,0],["2024-03-18",12420.18,12420.18,12420.18,12420.18,0],["2024-03-19",12420.18,12420.18,12420.18,12420.18,0],["2024-03-20",12420.18,12420.18,12420.18,12420.18,0],["2024-03-21",12420.18,12420.18,12420.18,12420.18,0],["2024-03-22",12420.18,12420.18,12420.18,12420.18,0],["2024-03-25",12420.18,12420.18,12420.18,12420.18,0],["2024-03-26",12420.18,12420.18,12420.18,12420.18,0],["2024-03-27",12420.18,12420.18,12420.18,12420.18,0],["2024-03-28",12420.18,12420.18,12420.18,12420.18,0],["2024-03-29",12420.18,12420.18,12420.18,12420.18,0],["2024-04-01",12420.18,12420.18,12420.18,12420.18,0],["2024-04-02",12420.18,12420.18,12420.18,12420.18,0],["2024-04-03",12420.18,12420.18,12420.18,12420.18,0],["2024-04-04",12420.18,12420.18,12420.18,12420.18,0],["2024-04-05",12420.18,12420.18,12420.18,12420.18,0],["2024-04-08",12420.18,12420.18,12420.18,12420.18,0],["2024-04-09",12420.18,12420.18,12420.18,12420.18,0],["2024-04-10",12420.18,12420.18,12420.18,12420.18,0],["2024-04-11",12420.18,12420.18,12420.18,12420.18,0],["2024-04-12",12420.18,12420.18,12420.18,12420.18,400],["2024-04-15",12420.18,12420.18,12420.18,12420.18,0],["2024-04-16",12420.18,12420.18,12420.18,12420.18,0],["2024-04-17",12420.18,12420.18,12420.18,12420.18,0],["2024-04-19",12420.18,12420.18,12420.18,12420.18,0],["2024-04-22",12420.18,12420.18,12420.18,12420.18,0],["2024-04-23",12420.18,12420.18,12420.18,12420.18,0],["2024-04-24",12420.18,12420.18,12420.18,12420.18,0],["2024-04-25",12420.18,12420.18,12420.18,12420.18,0],["2024-04-26",12420.18,12420.18,12420.18,12420.18,0],["2024-05-02",12420.18,12420.18,12420.18,12420.18,0],["2024-05-03",12420.18,12420.18,12420.18,12420.18,0],["2024-05-06",12420.18,12420.18,12420.18,12420.18,0],["2024-05-07",12420.18,12420.18,12420.18,12420.18,0],["2024-05-08",12420.18,12420.18,12420.18,12420.18,0],["2024-05-09",12420.18,12420.18,12420.18,12420.18,0],["2024-05-10",12420.18,12420.18,12420.18,12420.18,0],["2024-05-13",12420.18,12420.18,12420.18,12420.18,0],["2024-05-14",12420.18,12420.18,12420.18,12420.18,0],["2024-05-15",12420.18,12420.18,12420.18,12420.18,0],["2024-05-16",12420.18,12420.18,12420.18,12420.18,0],["2024-05-17",12420.18,12420.18,12420.18,12420.18,0],["2024-05-20",12420.18,12420.18,12420.18,12420.18,0],["2024-05-21",12420.18,12420.18,12420.18,12420.18,0],["2024-05-22",12420.18,12420.18,12420.18,12420.18,0],["2024-05-23",12420.18,12420.18,12420.18,12420.18,0],["2024-05-24",12420.18,12420.18,12420.18,12420.18,0],["2024-05-27",12420.18,12420.18,12420.18,12420.18,0],["2024-05-28",12420.18,12420.18,12420.18,12420.18,0],["2024-05-29",12420.18,12420.18,12420.18,12420.18,0],["2024-05-30",12420.18,12420.18,12420.18,12420.18,0],["2024-05-31",8538.88,12420.18,8538.88,12420.18,200],["2024-06-03",10867.66,10867.66,10867.66,10867.66,100],["2024-06-04",12420.18,12420.18,12420.18,12420.18,100],["2024-06-05",12420.18,12420.18,12420.18,12420.18,0],["2024-06-06",12420.18,12420.18,12420.18,12420.18,0],["2024-06-07",12420.18,12420.18,12420.18,12420.18,0],["2024-06-10",12420.18,12420.18,12420.18,12420.18,0],["2024-06-11",12420.18,12420.18,12420.18,12420.18,0],["2024-06-12",12420.18,12420.18,12420.18,12420.18,0],["2024-06-13",12420.18,12420.18,12420.18,12420.18,0],["2024-06-14",12420.18,12420.18,12420.18,12420.18,0],["2024-06-17",12420.18,12420.18,12420.18,12420.18,0],["2024-06-18",12420.18,12420.18,12420.18,12420.18,0],["2024-06-19",12420.18,12420.18,12420.18,12420.18,0],["2024-06-20",12420.18,12420.18,12420.18,12420.18,0],["2024-06-21",12420.18,12420.18,12420.18,12420.18,0],["2024-06-24",11488.67,11488.67,11488.67,11488.67,100],["2024-06-25",11488.67,11488.67,11488.67,11488.67,0],["2024-06-26",11488.67,11488.67,11488.67,11488.67,100],["2024-06-27",11488.67,11488.67,11488.67,11488.67,1700],["2024-06-28",11488.67,11488.67,11488.67,11488.67,0],["2024-07-01",11488.67,11488.67,11488.67,11488.67,0],["2024-07-02",11488.67,11488.67,11488.67,11488.67,0],["2024-07-03",11488.67,11488.67,11488.67,11488.67,0],["2024-07-04",11488.67,11488.67,11488.67,11488.67,200],["2024-07-05",11488.67,11488.67,11488.67,11488.67,100],["2024-07-08",11488.67,11488.67,11488.67,11488.67,0],["2024-07-09",11488.67,11488.67,11488.67,11488.67,0],["2024-07-10",11488.67,11488.67,11488.67,11488.67,0],["2024-07-11",12420.18,12420.18,12420.18,12420.18,700],["2024-07-12",12420.18,12420.18,12420.18,12420.18,0],["2024-07-15",12808.31,12808.31,12808.31,12808.31,100],["2024-07-16",12808.31,12808.31,12808.31,12808.31,2200],["2024-07-17",12808.31,12808.31,12808.31,12808.31,200],["2024-07-18",12808.31,12808.31,12808.31,12808.31,0],["2024-07-19",12808.31,12808.31,12808.31,12808.31,0],["2024-07-22",12808.31,12808.31,12808.31,12808.31,0],["2024-07-23",12808.31,12808.31,12808.31,12808.31,0],["2024-07-24",12808.31,12808.31,12808.31,12808.31,0],["2024-07-25",12808.31,12808.31,12808.31,12808.31,0],["2024-07-26",12808.31,12808.31,12808.31,12808.31,0],["2024-07-29",13634.66,13634.66,13634.66,13634.66,100],["2024-07-30",13634.66,13634.66,13634.66,13634.66,0],["2024-07-31",14213.1,14213.1,14213.1,14213.1,100],["2024-08-01",14213.1,14213.1,14213.1,14213.1,0],["2024-08-02",14213.1,14213.1,14213.1,14213.1,0],["2024-08-05",14213.1,14213.1,14213.1,14213.1,0],["2024-08-06",14213.1,14213.1,14213.1,14213.1,0],["2024-08-07",14213.1,14213.1,14213.1,14213.1,0],["2024-08-08",14213.1,14213.1,14213.1,14213.1,0],["2024-08-09",14213.1,14213.1,14213.1,14213.1,0],["2024-08-12",14213.1,14213.1,14213.1,14213.1,0],["2024-08-13",14461.0,14461.0,14461.0,14461.0,100],["2024-08-14",14461.0,14461.0,14461.0,14461.0,0],["2024-08-15",14461.0,14461.0,14461.0,14461.0,0],["2024-08-16",14461.0,14461.0,14461.0,14461.0,0],["2024-08-19",14461.0,14461.0,14461.0,14461.0,0],["2024-08-20",14461.0,14461.0,14461.0,14461.0,0],["2024-08-21",12395.14,12395.14,12395.14,12395.14,300],["2024-08-22",13634.66,13634.66,13634.66,13634.66,100],["2024-08-23",13634.66,13634.66,13634.66,13634.66,0],["2024-08-26",11981.97,11981.97,11981.97,11981.97,100],["2024-08-27",11981.97,11981.97,11981.97,11981.97,300],["2024-08-28",11155.63,11981.97,11155.63,11981.97,200],["2024-08-29",11568.8,11568.8,11568.8,11568.8,0],["2024-08-30",12808.31,12808.31,12808.31,12808.31,100],["2024-09-04",13634.66,13634.66,11981.97,11981.97,300],["2024-09-05",12560.41,12560.41,12560.41,12560.41,0],["2024-09-06",12560.41,12560.41,12560.41,12560.41,0],["2024-09-09",12560.41,12560.41,12560.41,12560.41,0],["2024-09-10",12560.41,12560.41,12560.41,12560.41,0],["2024-09-11",12560.41,12560.41,12560.41,12560.41,0],["2024-09-12",12560.41,12560.41,12560.41,12560.41,0],["2024-09-13",12560.41,12560.41,12560.41,12560.41,0],["2024-09-16",12560.41,12560.41,12560.41,12560.41,0],["2024-09-17",12560.41,12560.41,12560.41,12560.41,0],["2024-09-18",12560.41,12560.41,12560.41,12560.41,0],["2024-09-19",12560.41,12560.41,12560.41,12560.41,0],["2024-09-20",12560.41,12560.41,12560.41,12560.41,0],["2024-09-23",12560.41,12560.41,12560.41,12560.41,0],["2024-09-24",13221.48,13221.48,12395.14,12395.14,1700],["2024-09-25",12395.14,12395.14,12395.14,12395.14,200],["2024-09-26",12395.14,12395.14,12395.14,12395.14,0],["2024-09-27",12395.14,12395.14,12395.14,12395.14,3000],["2024-09-30",12395.14,12395.14,12395.14,12395.14,0],["2024-10-01",12229.87,12395.14,12229.87,12395.14,1900],["2024-10-02",12395.14,12395.14,12395.14,12395.14,0],["2024-10-03",12395.14,12395.14,12395.14,12395.14,200],["2024-10-04",12395.14,12395.14,12395.14,12395.14,0],["2024-10-07",12395.14,12395.14,12395.14,12395.14,0],["2024-10-08",12395.14,12395.14,12395.14,12395.14,500],["2024-10-09",12395.14,12395.14,12395.14,12395.14,0],["2024-10-10",12395.14,12395.14,12395.14,12395.14,0],["2024-10-11",12395.14,12395.14,12395.14,12395.14,0],["2024-10-14",12395.14,12395.14,12395.14,12395.14,0],["2024-10-15",12395.14,12395.14,12395.14,12395.14,0],["2024-10-16",12395.14,12395.14,12395.14,12395.14,0],["2024-10-17",12395.14,12395.14,12395.14,12395.14,0],["2024-10-18",12395.14,12395.14,12395.14,12395.14,0],["2024-10-21",12395.14,12395.14,12395.14,12395.14,0],["2024-10-22",11981.97,11981.97,11981.97,11981.97,400],["2024-10-23",11981.97,11981.97,11981.97,11981.97,0],["2024-10-24",11981.97,11981.97,11981.97,11981.97,0],["2024-10-25",11981.97,11981.97,11981.97,11981.97,0],["2024-10-28",11981.97,11981.97,11981.97,11981.97,0],["2024-10-29",11568.8,11568.8,11568.8,11568.8,200],["2024-10-30",11568.8,11568.8,11568.8,11568.8,0],["2024-10-31",11568.8,11568.8,11568.8,11568.8,0],["2024-11-01",11568.8,11568.8,11568.8,11568.8,0],["2024-11-04",11568.8,11568.8,11568.8,11568.8,0],["2024-11-05",11568.8,11568.8,11568.8,11568.8,0],["2024-11-06",11568.8,11568.8,11568.8,11568.8,100],["2024-11-07",11568.8,11568.8,11568.8,11568.8,8000],["2024-11-08",11568.8,11568.8,11568.8,11568.8,5000],["2024-11-11",11568.8,11568.8,11568.8,11568.8,0],["2024-11-12",12395.14,12395.14,11981.97,11981.97,1500],["2024-11-13",11568.8,11568.8,11568.8,11568.8,1200],["2024-11-14",11568.8,11568.8,11568.8,11568.8,0],["2024-11-15",11155.63,11238.26,11155.63,11155.63,12500],["2024-11-18",11155.63,11155.63,11155.63,11155.63,0],["2024-11-19",11238.26,11238.26,11238.26,11238.26,200],["2024-11-20",11238.26,11238.26,11238.26,11238.26,0],["2024-11-21",11238.26,11238.26,11238.26,11238.26,700],["2024-11-22",11238.26,11238.26,11238.26,11238.26,0],["2024-11-25",10742.46,10742.46,9916.11,10329.29,5000],["2024-11-26",10742.46,11155.63,10742.46,11072.99,1000],["2024-11-27",11072.99,11072.99,11072.99,11072.99,0],["2024-11-28",11155.63,11155.63,11155.63,11155.63,200],["2024-11-29",11155.63,11155.63,11155.63,11155.63,200],["2024-12-02",11155.63,11486.17,11155.63,11486.17,300],["2024-12-03",11238.26,11238.26,11238.26,11238.26,0],["2024-12-04",11238.26,11238.26,11238.26,11238.26,500],["2024-12-05",11238.26,11238.26,11238.26,11238.26,0],["2024-12-06",11238.26,11238.26,11238.26,11238.26,200],["2024-12-09",11238.26,11238.26,11238.26,11238.26,0],["2024-12-10",11238.26,11238.26,11238.26,11238.26,0],["2024-12-11",11238.26,11238.26,11238.26,11238.26,0],["2024-12-12",11238.26,11238.26,11238.26,11238.26,0],["2024-12-13",11486.17,11486.17,11486.17,11486.17,100],["2024-12-16",11486.17,11486.17,11486.17,11486.17,0],["2024-12-17",11486.17,11486.17,11486.17,11486.17,0],["2024-12-18",11486.17,11486.17,11486.17,11486.17,0],["2024-12-19",11486.17,11486.17,11486.17,11486.17,0],["2024-12-20",11486.17,11486.17,11486.17,11486.17,0],["2024-12-23",11155.63,11155.63,11155.63,11155.63,1300],["2024-12-24",11155.63,11155.63,11155.63,11155.63,900],["2024-12-25",11155.63,11155.63,11155.63,11155.63,600],["2024-12-26",11155.63,11155.63,11155.63,11155.63,700],["2024-12-27",11155.63,11155.63,11155.63,11155.63,0],["2024-12-30",10742.46,10742.46,10742.46,10742.46,1200],["2024-12-31",11155.63,11155.63,11155.63,11155.63,300],["2025-01-02",11155.63,11155.63,11155.63,11155.63,1200],["2025-01-03",10990.36,11072.99,10990.36,10990.36,3300],["2025-01-06",10990.36,10990.36,10990.36,10990.36,0],["2025-01-07",11155.63,11155.63,11155.63,11155.63,500],["2025-01-08",11155.63,11155.63,11155.63,11155.63,2000],["2025-01-09",11155.63,11155.63,11072.99,11072.99,8300],["2025-01-10",11072.99,11072.99,11072.99,11072.99,1200],["2025-01-13",11072.99,11072.99,11072.99,11072.99,0],["2025-01-14",10990.36,10990.36,10907.73,10907.73,1900],["2025-01-15",10990.36,10990.36,10990.36,10990.36,0],["2025-01-16",11486.17,11486.17,11072.99,11072.99,200],["2025-01-17",11320.9,11320.9,11320.9,11320.9,0],["2025-01-20",10742.46,10742.46,10742.46,10742.46,100],["2025-01-21",11072.99,11072.99,10907.73,10907.73,200],["2025-01-22",11072.99,11072.99,11072.99,11072.99,400],["2025-01-23",11072.99,11072.99,10990.36,10990.36,4100],["2025-01-24",11072.99,11072.99,11072.99,11072.99,3400],["2025-02-03",11072.99,11072.99,11072.99,11072.99,300],["2025-02-04",11072.99,11072.99,11072.99,11072.99,0],["2025-02-05",11072.99,11072.99,11072.99,11072.99,0],["2025-02-06",11072.99,11072.99,11072.99,11072.99,0],["2025-02-07",11320.9,11320.9,11320.9,11320.9,100],["2025-02-10",11320.9,11403.53,11320.9,11403.53,2500],["2025-02-11",11403.53,11403.53,11403.53,11403.53,0],["2025-02-12",11403.53,11403.53,11403.53,11403.53,900],["2025-02-13",11403.53,11403.53,11403.53,11403.53,0],["2025-02-14",11403.53,11403.53,11403.53,11403.53,0],["2025-02-17",11403.53,11403.53,11403.53,11403.53,0],["2025-02-18",11403.53,11403.53,11403.53,11403.53,0],["2025-02-19",11403.53,11403.53,11403.53,11403.53,0],["2025-02-20",11403.53,11403.53,11403.53,11403.53,0],["2025-02-21",11403.53,11403.53,11238.26,11238.26,1100],["2025-02-24",11486.17,11734.07,11486.17,11651.43,17000],["2025-02-25",11568.8,11568.8,11486.17,11568.8,3800],["2025-02-26",11568.8,11651.43,11155.63,11155.63,700],["2025-02-27",11651.43,11651.43,11403.53,11403.53,700],["2025-02-28",11486.17,11651.43,11486.17,11651.43,1300],["2025-03-03",11568.8,11568.8,11568.8,11568.8,0],["2025-03-04",11568.8,11568.8,11568.8,11568.8,1100],["2025-03-05",11734.07,11734.07,11651.43,11651.43,4100],["2025-03-06",11651.43,11651.43,11651.43,11651.43,700],["2025-03-07",11568.8,11651.43,11568.8,11651.43,600],["2025-03-10",11651.43,11651.43,11568.8,11651.43,3500],["2025-03-11",11651.43,11651.43,11320.9,11320.9,2000],["2025-03-12",11568.8,11568.8,11568.8,11568.8,3900],["2025-03-13",11568.8,11568.8,11568.8,11568.8,0],["2025-03-14",11568.8,11568.8,11568.8,11568.8,600],["2025-03-17",11568.8,11568.8,11568.8,11568.8,1000],["2025-03-18",11568.8,11568.8,11568.8,11568.8,0],["2025-03-19",11568.8,11568.8,11568.8,11568.8,0],["2025-03-20",11568.8,11568.8,11568.8,11568.8,1000],["2025-03-21",11403.53,11403.53,11403.53,11403.53,500],["2025-03-24",11403.53,11403.53,11403.53,11403.53,0],["2025-03-25",11486.17,11486.17,11486.17,11486.17,1500],["2025-03-26",11486.17,11486.17,11486.17,11486.17,0],["2025-03-27",11486.17,11486.17,11486.17,11486.17,0],["2025-03-28",11486.17,12147.24,11486.17,11651.43,34900],["2025-03-31",11568.8,11816.7,11568.8,11816.7,15400],["2025-04-01",11981.97,12147.24,11899.34,12147.24,9300],["2025-04-02",12147.24,12147.24,11981.97,12147.24,13400],["2025-04-03",11981.97,11981.97,11981.97,11981.97,2000],["2025-04-04",11734.07,11899.34,11734.07,11899.34,2000],["2025-04-08",11899.34,11899.34,11734.07,11734.07,5400],["2025-04-09",11734.07,11734.07,11734.07,11734.07,5000],["2025-04-10",11981.97,11981.97,11981.97,11981.97,1100],["2025-04-11",11734.07,11734.07,11734.07,11734.07,9900],["2025-04-14",11816.7,11816.7,11816.7,11816.7,1000],["2025-04-15",11816.7,11816.7,11734.07,11734.07,2500],["2025-04-16",11651.43,11651.43,11486.17,11486.17,5200],["2025-04-17",11651.43,11981.97,11651.43,11899.34,4200],["2025-04-18",12064.6,12395.14,12064.6,12395.14,8700],["2025-04-21",12395.14,12808.31,12395.14,12808.31,2800],["2025-04-22",12643.04,12643.04,12643.04,12643.04,0],["2025-04-23",12312.51,12477.78,12229.87,12477.78,1100],["2025-04-24",12808.31,12808.31,12395.14,12395.14,200],["2025-04-25",12808.31,12808.31,12808.31,12808.31,100],["2025-04-28",12808.31,12808.31,12808.31,12808.31,0],["2025-04-29",12808.31,12808.31,12808.31,12808.31,0],["2025-05-05",12808.31,12808.31,12808.31,12808.31,400],["2025-05-06",13138.85,13138.85,13138.85,13138.85,100],["2025-05-07",13221.48,13221.48,13221.48,13221.48,600],["2025-05-08",13221.48,13221.48,13221.48,13221.48,0],["2025-05-09",13386.75,13386.75,13386.75,13386.75,100],["2025-05-12",13386.75,13386.75,13386.75,13386.75,100],["2025-05-13",13386.75,13386.75,13221.48,13304.12,3500],["2025-05-14",13386.75,13386.75,13221.48,13221.48,200],["2025-05-15",13304.12,13304.12,13304.12,13304.12,0],["2025-05-16",13304.12,13304.12,13304.12,13304.12,0],["2025-05-19",13304.12,13304.12,13304.12,13304.12,0],["2025-05-20",14378.36,14378.36,13386.75,13552.02,2500],["2025-05-21",13634.66,13634.66,13634.66,13634.66,0],["2025-05-22",13634.66,13634.66,13634.66,13634.66,0],["2025-05-23",13634.66,13634.66,13634.66,13634.66,0],["2025-05-26",13717.29,13717.29,13717.29,13717.29,700],["2025-05-27",13799.92,13799.92,13799.92,13799.92,1000],["2025-05-28",13799.92,13799.92,13799.92,13799.92,0],["2025-05-29",13799.92,13799.92,13799.92,13799.92,0],["2025-05-30",13552.02,13552.02,13552.02,13552.02,800],["2025-06-02",13552.02,13552.02,13552.02,13552.02,0],["2025-06-03",13552.02,13552.02,13552.02,13552.02,0],["2025-06-04",12229.87,13552.02,12229.87,13552.02,4800],["2025-06-05",14543.63,14874.17,14543.63,14874.17,5000],["2025-06-06",14708.9,14708.9,14708.9,14708.9,0],["2025-06-09",14461.0,14461.0,14461.0,14461.0,500],["2025-06-10",14461.0,14461.0,14461.0,14461.0,0],["2025-06-11",14461.0,14461.0,14461.0,14461.0,100],["2025-06-12",14461.0,14461.0,14461.0,14461.0,0],["2025-06-13",14378.36,14461.0,14378.36,14461.0,3200],["2025-06-16",14461.0,14461.0,14461.0,14461.0,0],["2025-06-17",14461.0,14543.63,14461.0,14543.63,8900],["2025-06-18",14461.0,14543.63,14461.0,14543.63,1000],["2025-06-19",14543.63,14543.63,14543.63,14543.63,4200],["2025-06-20",14543.63,14543.63,14543.63,14543.63,0],["2025-06-23",14543.63,14626.27,14543.63,14543.63,14100],["2025-06-24",14543.63,14543.63,14543.63,14543.63,5000],["2025-06-25",14543.63,14543.63,14378.36,14543.63,4300],["2025-06-26",14708.9,14708.9,14708.9,14708.9,100],["2025-06-27",14874.17,15287.34,14874.17,15287.34,7000],["2025-06-30",16361.59,16361.59,15369.98,16031.05,8000],["2025-07-01",16031.05,16031.05,15700.51,15700.51,2500],["2025-07-02",15700.51,15700.51,14461.0,14543.63,11800],["2025-07-03",14874.17,15287.34,14791.54,14791.54,6100],["2025-07-04",15287.34,15287.34,14791.54,14791.54,9900],["2025-07-07",15039.44,15039.44,14543.63,14874.17,45500],["2025-07-08",14874.17,15122.07,14874.17,15122.07,12600],["2025-07-09",15122.07,16031.05,15122.07,16031.05,10900],["2025-07-10",16113.68,16113.68,15700.51,15865.78,12000],["2025-07-11",15948.42,15948.42,15535.24,15535.24,18600],["2025-07-14",16113.68,16361.59,15700.51,16278.95,46600],["2025-07-15",16196.32,16196.32,14263.8,14539.88,19200],["2025-07-16",14447.85,14539.88,14171.78,14447.85,5200],["2025-07-17",14355.83,14631.9,14263.8,14631.9,6300],["2025-07-18",14263.8,14263.8,14263.8,14263.8,10900],["2025-07-21",14263.8,14447.85,14079.75,14447.85,4400],["2025-07-22",14355.83,14447.85,12883.44,14355.83,4900],["2025-07-23",14355.83,14355.83,14171.78,14263.8,2300],["2025-07-24",14171.78,14723.93,14171.78,14723.93,8200],["2025-07-25",15644.17,15644.17,15460.12,15644.17,2200],["2025-07-28",14263.8,14723.93,14263.8,14631.9,1100],["2025-07-29",14355.83,14447.85,14263.8,14263.8,8300],["2025-07-30",14355.83,14355.83,14171.78,14263.8,900],["2025-07-31",14263.8,14263.8,13803.68,13803.68,1600],["2025-08-01",13803.68,14263.8,13803.68,14263.8,500],["2025-08-04",14263.8,14263.8,13895.71,13895.71,2900],["2025-08-05",14355.83,14355.83,12607.36,14171.78,3200],["2025-08-06",14355.83,14355.83,14355.83,14355.83,800],["2025-08-07",14355.83,14355.83,14263.8,14263.8,600],["2025-08-08",14355.83,14355.83,14171.78,14171.78,300],["2025-08-11",14263.8,14263.8,14079.75,14079.75,500],["2025-08-12",14079.75,14079.75,14079.75,14079.75,500],["2025-08-13",14079.75,14079.75,14079.75,14079.75,0],["2025-08-14",14079.75,14079.75,14079.75,14079.75,400],["2025-08-15",13987.73,13987.73,13619.63,13619.63,5700],["2025-08-18",13987.73,13987.73,13987.73,13987.73,600],["2025-08-19",13803.68,13803.68,13803.68,13803.68,400],["2025-08-20",13803.68,13803.68,12883.44,13251.53,5100],["2025-08-21",13435.58,13435.58,13435.58,13435.58,900],["2025-08-22",13435.58,13435.58,13435.58,13435.58,0],["2025-08-25",13343.56,13343.56,13343.56,13343.56,400],["2025-08-26",13619.63,13711.66,13619.63,13711.66,200],["2025-08-27",13527.61,13527.61,13527.61,13527.61,100],["2025-08-28",13527.61,13527.61,13527.61,13527.61,0],["2025-08-29",13895.71,13895.71,13803.68,13803.68,4500],["2025-09-03",13803.68,13803.68,13803.68,13803.68,1000],["2025-09-04",13803.68,13803.68,13803.68,13803.68,600],["2025-09-05",13803.68,13803.68,13803.68,13803.68,0],["2025-09-08",13803.68,13803.68,13803.68,13803.68,100],["2025-09-09",13803.68,13803.68,13803.68,13803.68,200],["2025-09-10",13803.68,13803.68,13803.68,13803.68,0],["2025-09-11",13619.63,13619.63,13527.61,13619.63,2600],["2025-09-12",13527.61,13619.63,13527.61,13619.63,1100],["2025-09-15",13527.61,13527.61,13527.61,13527.61,0],["2025-09-16",13803.68,13803.68,13803.68,13803.68,4400],["2025-09-17",13619.63,13619.63,13619.63,13619.63,100],["2025-09-18",13987.73,14171.78,13619.63,13619.63,5100],["2025-09-19",13619.63,13987.73,13619.63,13803.68,1500],["2025-09-22",13803.68,13803.68,13803.68,13803.68,1300],["2025-09-23",14171.78,14171.78,14171.78,14171.78,100],["2025-09-24",14171.78,14171.78,14171.78,14171.78,0],["2025-09-25",14171.78,14171.78,14171.78,14171.78,0],["2025-09-26",13711.66,13895.71,13619.63,13895.71,2100],["2025-09-29",13803.68,13803.68,13803.68,13803.68,100],["2025-09-30",13619.63,13619.63,13619.63,13619.63,700],["2025-10-01",13987.73,13987.73,13987.73,13987.73,100],["2025-10-02",13619.63,13619.63,13619.63,13619.63,1500],["2025-10-03",13619.63,13619.63,13619.63,13619.63,0],["2025-10-06",13435.58,13435.58,13067.48,13067.48,5000],["2025-10-07",13343.56,13343.56,13343.56,13343.56,0],["2025-10-08",13343.56,13343.56,13343.56,13343.56,0],["2025-10-09",13343.56,13343.56,13343.56,13343.56,0],["2025-10-10",13435.58,13435.58,13435.58,13435.58,200],["2025-10-13",13435.58,13435.58,13435.58,13435.58,1000],["2025-10-14",13435.58,13435.58,13435.58,13435.58,0],["2025-10-15",13435.58,13435.58,13435.58,13435.58,0],["2025-10-16",13435.58,13435.58,13435.58,13435.58,0],["2025-10-17",13159.51,13159.51,13159.51,13159.51,100],["2025-10-20",13619.63,13619.63,13159.51,13343.56,2200],["2025-10-21",13435.58,13435.58,13435.58,13435.58,0],["2025-10-22",13619.63,13619.63,13619.63,13619.63,700],["2025-10-23",13619.63,13619.63,13619.63,13619.63,0],["2025-10-24",13803.68,13803.68,13803.68,13803.68,2300],["2025-10-27",13803.68,13803.68,13803.68,13803.68,800],["2025-10-28",13803.68,13803.68,13803.68,13803.68,200],["2025-10-29",13803.68,13803.68,13803.68,13803.68,0],["2025-10-30",14171.78,14171.78,14171.78,14171.78,300],["2025-10-31",14171.78,14171.78,14171.78,14171.78,0],["2025-11-03",14171.78,14171.78,14171.78,14171.78,0],["2025-11-04",14171.78,14171.78,14171.78,14171.78,0],["2025-11-05",14171.78,14171.78,14171.78,14171.78,0],["2025-11-06",14079.75,14079.75,14079.75,14079.75,100],["2025-11-07",14079.75,14079.75,14079.75,14079.75,1000],["2025-11-10",14079.75,14079.75,14079.75,14079.75,600],["2025-11-11",14079.75,14079.75,14079.75,14079.75,500],["2025-11-12",14079.75,14079.75,14079.75,14079.75,0],["2025-11-13",14079.75,14079.75,14079.75,14079.75,200],["2025-11-14",14079.75,14079.75,14079.75,14079.75,0],["2025-11-17",14079.75,14079.75,14079.75,14079.75,0],["2025-11-18",13803.68,13803.68,13803.68,13803.68,600],["2025-11-19",13803.68,13803.68,13803.68,13803.68,0],["2025-11-20",13895.71,13895.71,13895.71,13895.71,1200],["2025-11-21",13803.68,13803.68,13803.68,13803.68,200],["2025-11-24",13803.68,13803.68,13803.68,13803.68,0],["2025-11-25",13803.68,13803.68,13803.68,13803.68,2000],["2025-11-26",13803.68,13803.68,13803.68,13803.68,0],["2025-11-27",13803.68,13803.68,13803.68,13803.68,2000],["2025-11-28",13803.68,13803.68,13803.68,13803.68,0],["2025-12-01",13803.68,13803.68,13803.68,13803.68,100],["2025-12-02",13803.68,13803.68,13803.68,13803.68,4000],["2025-12-03",13803.68,13803.68,13803.68,13803.68,3500],["2025-12-04",13803.68,13803.68,13803.68,13803.68,6000],["2025-12-05",13803.68,13803.68,13803.68,13803.68,0],["2025-12-08",13803.68,13803.68,13803.68,13803.68,0],["2025-12-09",13803.68,13803.68,13803.68,13803.68,0],["2025-12-10",13803.68,13803.68,13803.68,13803.68,0],["2025-12-11",13803.68,13803.68,13803.68,13803.68,0],["2025-12-12",13527.61,13527.61,13435.58,13435.58,200],["2025-12-15",13803.68,13803.68,13803.68,13803.68,100],["2025-12-16",13803.68,13803.68,13803.68,13803.68,0],["2025-12-17",13803.68,13803.68,13803.68,13803.68,0],["2025-12-18",13803.68,13803.68,13803.68,13803.68,2100],["2025-12-19",13803.68,13803.68,13803.68,13803.68,4300],["2025-12-22",13803.68,13803.68,13803.68,13803.68,4500],["2025-12-23",13803.68,13803.68,13803.68,13803.68,2700],["2025-12-24",13803.68,13803.68,13803.68,13803.68,1700],["2025-12-25",13803.68,13803.68,13803.68,13803.68,800],["2025-12-26",13711.66,13803.68,13711.66,13803.68,400],["2025-12-29",13711.66,13711.66,13711.66,13711.66,3800],["2025-12-30",13711.66,13711.66,13711.66,13711.66,0],["2025-12-31",14171.78,14171.78,14171.78,14171.78,200],["2026-01-05",14171.78,14171.78,14171.78,14171.78,4800],["2026-01-06",14171.78,14171.78,14171.78,14171.78,3500],["2026-01-07",13803.68,13803.68,13803.68,13803.68,4800],["2026-01-08",13803.68,13803.68,13803.68,13803.68,4800],["2026-01-09",13895.71,13895.71,13895.71,13895.71,2000],["2026-01-12",13895.71,13895.71,13895.71,13895.71,0],["2026-01-13",13895.71,13895.71,13895.71,13895.71,0],["2026-01-14",13803.68,13803.68,13803.68,13803.68,2000],["2026-01-15",13159.51,13159.51,13159.51,13159.51,500],["2026-01-16",13159.51,13159.51,13159.51,13159.51,0],["2026-01-19",13803.68,13803.68,13803.68,13803.68,1100],["2026-01-20",14171.78,14171.78,14171.78,14171.78,300],["2026-01-21",14171.78,14171.78,13895.71,13895.71,400],["2026-01-22",14171.78,14171.78,14171.78,14171.78,900],["2026-01-23",14171.78,14263.8,14171.78,14263.8,900],["2026-01-26",14171.78,14263.8,13987.73,14263.8,5100],["2026-01-27",14263.8,14263.8,14263.8,14263.8,100],["2026-01-28",14539.88,14539.88,14539.88,14539.88,5500],["2026-01-29",14539.88,14539.88,13987.73,13987.73,200],["2026-01-30",14263.8,14263.8,14263.8,14263.8,0],["2026-02-02",13987.73,14447.85,13987.73,14447.85,200],["2026-02-03",14263.8,14263.8,14263.8,14263.8,0],["2026-02-04",14447.85,14447.85,14447.85,14447.85,100],["2026-02-05",14539.88,14539.88,14539.88,14539.88,700],["2026-02-06",14539.88,14539.88,14539.88,14539.88,0],["2026-02-09",14539.88,14539.88,14539.88,14539.88,5500],["2026-02-10",14539.88,14539.88,14539.88,14539.88,4900],["2026-02-11",14539.88,14539.88,14539.88,14539.88,0],["2026-02-12",14539.88,14539.88,14539.88,14539.88,3200],["2026-02-13",14539.88,16104.29,14539.88,16104.29,600],["2026-02-23",16012.27,16012.27,16012.27,16012.27,100],["2026-02-24",16012.27,16012.27,16012.27,16012.27,0],["2026-02-25",16012.27,16012.27,16012.27,16012.27,0],["2026-02-26",16012.27,16012.27,16012.27,16012.27,0],["2026-02-27",14539.88,14539.88,14539.88,14539.88,500],["2026-03-02",14171.78,14171.78,14171.78,14171.78,100],["2026-03-03",15552.15,15552.15,13803.68,14539.88,2300],["2026-03-04",14631.9,15644.17,14631.9,15644.17,1200],["2026-03-05",15552.15,15552.15,15552.15,15552.15,0],["2026-03-06",14263.8,14263.8,14171.78,14171.78,1000],["2026-03-09",15460.12,15460.12,12883.44,12883.44,1200],["2026-03-10",14723.93,14723.93,14723.93,14723.93,100],["2026-03-11",14723.93,14723.93,14723.93,14723.93,0],["2026-03-12",14723.93,14723.93,14723.93,14723.93,0],["2026-03-13",13987.73,13987.73,13987.73,13987.73,100],["2026-03-16",14723.93,14723.93,14723.93,14723.93,100],["2026-03-17",14631.9,14631.9,14631.9,14631.9,100],["2026-03-18",14631.9,14723.93,14631.9,14723.93,2100],["2026-03-19",14815.95,14815.95,14815.95,14815.95,1600],["2026-03-20",14079.75,14079.75,14079.75,14079.75,400],["2026-03-23",14355.83,14355.83,14355.83,14355.83,3600],["2026-03-24",14723.93,14907.98,14723.93,14907.98,1400],["2026-03-25",14907.98,14907.98,14907.98,14907.98,1000],["2026-03-26",15184.05,15184.05,15184.05,15184.05,100],["2026-03-27",15184.05,15184.05,15184.05,15184.05,100],["2026-03-30",15184.05,15184.05,15184.05,15184.05,0],["2026-03-31",14631.9,15184.05,14631.9,15184.05,200],["2026-04-01",15184.05,15184.05,15184.05,15184.05,100],["2026-04-02",15184.05,15184.05,15184.05,15184.05,0],["2026-04-03",15184.05,15460.12,15184.05,15460.12,200],["2026-04-06",15368.1,15368.1,15368.1,15368.1,0],["2026-04-07",15368.1,15368.1,15368.1,15368.1,0],["2026-04-08",15368.1,15368.1,15368.1,15368.1,0],["2026-04-09",15368.1,15368.1,15368.1,15368.1,0],["2026-04-10",15368.1,15368.1,15368.1,15368.1,0],["2026-04-13",15368.1,15368.1,15368.1,15368.1,0],["2026-04-14",14723.93,14723.93,14723.93,14723.93,13300],["2026-04-15",14723.93,14723.93,14723.93,14723.93,0],["2026-04-16",14723.93,14723.93,14723.93,14723.93,0],["2026-04-17",14631.9,14631.9,14631.9,14631.9,300],["2026-04-20",14631.9,14631.9,14631.9,14631.9,0],["2026-04-21",14355.83,14355.83,14355.83,14355.83,2000],["2026-04-22",14723.93,14723.93,14723.93,14723.93,100],["2026-04-23",14355.83,14447.85,14263.8,14447.85,4600],["2026-04-24",14355.83,14355.83,14355.83,14355.83,0],["2026-04-28",14355.83,14355.83,14355.83,14355.83,4500],["2026-04-29",14355.83,14355.83,14355.83,14355.83,6800],["2026-05-04",14355.83,14355.83,14355.83,14355.83,4800],["2026-05-05",14355.83,14355.83,14355.83,14355.83,4300],["2026-05-06",13803.68,13803.68,13803.68,13803.68,100],["2026-05-07",13803.68,13803.68,13803.68,13803.68,0],["2026-05-08",13803.68,13803.68,13803.68,13803.68,0],["2026-05-11",14171.78,14171.78,14079.75,14079.75,3200],["2026-05-12",14079.75,14079.75,14079.75,14079.75,0],["2026-05-13",14079.75,14079.75,14079.75,14079.75,0],["2026-05-14",14171.78,14171.78,14171.78,14171.78,400],["2026-05-15",14171.78,14171.78,14171.78,14171.78,0],["2026-05-18",14447.85,14907.98,14447.85,14907.98,4000],["2026-05-19",15092.02,15092.02,15092.02,15092.02,100],["2026-05-20",14907.98,14907.98,14907.98,14907.98,2100],["2026-05-21",14907.98,14907.98,14907.98,14907.98,0],["2026-05-22",14907.98,14907.98,14907.98,14907.98,500],["2026-05-25",14907.98,15000.0,14907.98,15000.0,5500],["2026-05-26",15000.0,15000.0,15000.0,15000.0,0],["2026-05-27",15000.0,15000.0,15000.0,15000.0,4900],["2026-05-28",15000.0,15000.0,15000.0,15000.0,0],["2026-05-29",15000.0,15000.0,15000.0,15000.0,0],["2026-06-01",15552.15,15552.15,15552.15,15552.15,900],["2026-06-02",15552.15,15552.15,15552.15,15552.15,0],["2026-06-03",15552.15,15552.15,15552.15,15552.15,0],["2026-06-04",15552.15,15552.15,15552.15,15552.15,0],["2026-06-05",15184.05,15184.05,15184.05,15184.05,700],["2026-06-08",14723.93,14723.93,14723.93,14723.93,1300],["2026-06-09",14723.93,14723.93,14723.93,14723.93,0],["2026-06-10",14723.93,14723.93,14723.93,14723.93,0],["2026-06-11",14723.93,14723.93,14723.93,14723.93,0],["2026-06-12",14723.93,14723.93,14723.93,14723.93,0],["2026-06-15",14723.93,14723.93,14723.93,14723.93,0],["2026-06-16",14723.93,14723.93,14723.93,14723.93,0],["2026-06-17",14815.95,14815.95,14815.95,14815.95,100],["2026-06-18",14815.95,14815.95,14815.95,14815.95,0],["2026-06-19",14815.95,14815.95,14815.95,14815.95,0],["2026-06-22",14815.95,14815.95,14815.95,14815.95,0],["2026-06-23",14815.95,14815.95,14815.95,14815.95,0],["2026-06-24",14815.95,14815.95,14815.95,14815.95,0],["2026-06-25",14815.95,14815.95,14815.95,14815.95,0],["2026-06-26",14815.95,14815.95,14815.95,14815.95,0],["2026-06-29",14815.95,14815.95,14815.95,14815.95,0],["2026-06-30",14815.95,14815.95,14815.95,14815.95,0],["2026-07-01",14815.95,14815.95,14815.95,14815.95,0],["2026-07-02",14815.95,14815.95,14815.95,14815.95,0],["2026-07-03",14815.95,14815.95,14815.95,14815.95,0],["2026-07-06",14815.95,14815.95,14815.95,14815.95,0],["2026-07-07",14815.95,14815.95,14815.95,14815.95,0],["2026-07-08",14815.95,14815.95,14815.95,14815.95,0],["2026-07-09",14815.95,14815.95,14815.95,14815.95,0],["2026-07-10",14815.95,14815.95,14815.95,14815.95,0],["2026-07-13",14815.95,14815.95,14631.9,14631.9,3100],["2026-07-14",14723.93,15644.17,14723.93,15644.17,300],["2026-07-15",15000.0,15100.0,14100.0,14100.0,500],["2026-07-16",12700.0,15100.0,12700.0,15100.0,200],["2026-07-17",13900.0,13900.0,13900.0,13900.0,0],["2026-07-20",15300.0,15300.0,15300.0,15300.0,100],["2026-07-21",15300.0,15300.0,15300.0,15300.0,0],["2026-07-22",15300.0,15300.0,15300.0,15300.0,0],["2026-07-23",15300.0,15300.0,15300.0,15300.0,0],["2026-07-24",15300.0,15300.0,15300.0,15300.0,0],["2026-07-27",15300.0,15300.0,15300.0,15300.0,0],["2026-07-28",15000.0,15000.0,15000.0,15000.0,100],["2026-07-29",15000.0,15000.0,15000.0,15000.0,0],["2026-07-30",15000.0,15000.0,15000.0,15000.0,0],["2026-07-31",15000.0,15000.0,15000.0,15000.0,0],["2026-08-03",15000.0,15000.0,15000.0,15000.0,0],["2026-08-04",15200.0,15200.0,15200.0,15200.0,300],["2026-08-05",15200.0,15200.0,15200.0,15200.0,0],["2026-08-06",15200.0,15200.0,15200.0,15200.0,0],["2026-08-07",15200.0,15200.0,15200.0,15200.0,0],["2026-08-10",15200.0,15200.0,15200.0,15200.0,0],["2026-08-11",15200.0,15200.0,15200.0,15200.0,0],["2026-08-12",15200.0,15200.0,15200.0,15200.0,0],["2026-08-13",15200.0,15200.0,15200.0,15200.0,0],["2026-08-14",15200.0,15200.0,15200.0,15200.0,0],["2026-08-17",15200.0,15200.0,15200.0,15200.0,0],["2026-08-18",15200.0,15200.0,15200.0,15200.0,0],["2026-08-19",15000.0,15200.0,15000.0,15200.0,900],["2026-08-20",15000.0,15000.0,15000.0,15000.0,0],["2026-08-21",15000.0,15000.0,15000.0,15000.0,0],["2026-08-24",15000.0,15000.0,15000.0,15000.0,0],["2026-08-25",15000.0,15000.0,15000.0,15000.0,0],["2026-08-26",15000.0,15000.0,15000.0,15000.0,0],["2026-08-27",15000.0,15000.0,15000.0,15000.0,0],["2026-08-28",15000.0,15000.0,15000.0,15000.0,0],["2026-09-03",15000.0,15000.0,15000.0,15000.0,300],["2026-09-04",15000.0,15000.0,15000.0,15000.0,0],["2026-09-07",15000.0,15000.0,15000.0,15000.0,0],["2026-09-08",15000.0,15000.0,15000.0,15000.0,0],["2026-09-09",15000.0,15000.0,15000.0,15000.0,700],["2026-09-10",15000.0,15000.0,15000.0,15000.0,0],["2026-09-11",15000.0,15000.0,15000.0,15000.0,0],["2026-09-14",15000.0,15000.0,15000.0,15000.0,0],["2026-09-15",15000.0,15000.0,15000.0,15000.0,0],["2026-09-16",15000.0,15000.0,14500.0,14500.0,1500],["2026-09-17",14600.0,14600.0,14600.0,14600.0,2000],["2026-09-18",14600.0,14600.0,14600.0,14600.0,0],["2026-09-21",14500.0,14500.0,14500.0,14500.0,2000],["2026-09-22",14500.0,14500.0,14500.0,14500.0,0],["2026-09-23",14500.0,14500.0,14500.0,14500.0,0],["2026-09-24",14500.0,14500.0,14500.0,14500.0,0],["2026-09-25",14500.0,14500.0,14500.0,14500.0,0],["2026-09-28",14500.0,14500.0,14500.0,14500.0,0],["2026-09-29",12700.0,15500.0,12700.0,15500.0,300],["2026-09-30",13600.0,13600.0,13600.0,13600.0,0],["2026-10-01",13600.0,13600.0,13600.0,13600.0,0],["2026-10-02",13600.0,13600.0,13600.0,13600.0,529700],["2026-10-05",13600.0,13600.0,13600.0,13600.0,0],["2026-10-06",13600.0,13600.0,13600.0,13600.0,0],["2026-10-07",13600.0,13600.0,13600.0,13600.0,0],["2026-10-08",13600.0,13600.0,13600.0,13600.0,0],["2026-10-09",13600.0,13600.0,13600.0,13600.0,200],["2026-10-12",13600.0,13600.0,13600.0,13600.0,0]]}