{"sym":"CDR","index":false,"bars":[["2017-06-26",5320.48,5320.48,5320.48,5320.48,0],["2017-06-27",5320.48,5320.48,5320.48,5320.48,0],["2017-06-28",5320.48,5320.48,5320.48,5320.48,0],["2017-06-29",5320.48,5320.48,5320.48,5320.48,0],["2017-06-30",5320.48,5320.48,5320.48,5320.48,0],["2017-07-03",5320.48,5320.48,5320.48,5320.48,0],["2017-07-04",5320.48,5320.48,5320.48,5320.48,0],["2017-07-05",5320.48,5320.48,5320.48,5320.48,0],["2017-07-06",5320.48,5320.48,5320.48,5320.48,0],["2017-07-07",5320.48,5320.48,5320.48,5320.48,0],["2017-07-10",5320.48,5320.48,5320.48,5320.48,0],["2017-07-11",5320.48,5320.48,5320.48,5320.48,0],["2017-07-12",5320.48,5320.48,5320.48,5320.48,0],["2017-07-13",5320.48,5320.48,5320.48,5320.48,0],["2017-07-14",5320.48,5320.48,5320.48,5320.48,0],["2017-07-17",5320.48,5320.48,5320.48,5320.48,0],["2017-07-18",5320.48,5320.48,5320.48,5320.48,0],["2017-07-19",5320.48,5320.48,5320.48,5320.48,0],["2017-07-20",5320.48,5320.48,5320.48,5320.48,0],["2017-07-21",5320.48,5320.48,5320.48,5320.48,0],["2017-07-24",5320.48,5320.48,5320.48,5320.48,0],["2017-07-25",5320.48,5320.48,5320.48,5320.48,0],["2017-07-26",5320.48,5320.48,5320.48,5320.48,0],["2017-07-27",5320.48,5320.48,5320.48,5320.48,0],["2017-07-28",5320.48,5320.48,5320.48,5320.48,0],["2017-07-31",5320.48,5320.48,5320.48,5320.48,0],["2017-08-01",5320.48,5320.48,5320.48,5320.48,0],["2017-08-02",5320.48,5320.48,5320.48,5320.48,0],["2017-08-03",5320.48,5320.48,5320.48,5320.48,0],["2017-08-04",5320.48,5320.48,5320.48,5320.48,0],["2017-08-07",5320.48,5320.48,5320.48,5320.48,0],["2017-08-08",5320.48,5320.48,5320.48,5320.48,0],["2017-08-09",5320.48,5320.48,5320.48,5320.48,0],["2017-08-10",5320.48,5320.48,5320.48,5320.48,0],["2017-08-11",5320.48,5320.48,5320.48,5320.48,0],["2017-08-14",5320.48,5320.48,5320.48,5320.48,0],["2017-08-15",5320.48,5320.48,5320.48,5320.48,0],["2017-08-16",5320.48,5320.48,5320.48,5320.48,0],["2017-08-17",5320.48,5320.48,5320.48,5320.48,0],["2017-08-18",5320.48,5320.48,5320.48,5320.48,0],["2017-08-21",5320.48,5320.48,5320.48,5320.48,0],["2017-08-22",5320.48,5320.48,5320.48,5320.48,0],["2017-08-23",5320.48,5320.48,5320.48,5320.48,0],["2017-08-24",5320.48,5320.48,5320.48,5320.48,0],["2017-08-25",5320.48,5320.48,5320.48,5320.48,0],["2017-08-28",5320.48,5320.48,5320.48,5320.48,0],["2017-08-29",5320.48,5320.48,5320.48,5320.48,0],["2017-08-30",5320.48,5320.48,5320.48,5320.48,0],["2017-08-31",5320.48,5320.48,5320.48,5320.48,0],["2017-09-01",5320.48,5320.48,5320.48,5320.48,0],["2017-09-05",5320.48,5320.48,5320.48,5320.48,0],["2017-09-06",5320.48,5320.48,5320.48,5320.48,0],["2017-09-07",5320.48,5320.48,5320.48,5320.48,0],["2017-09-08",5320.48,5320.48,5320.48,5320.48,0],["2017-09-11",5320.48,5320.48,5320.48,5320.48,0],["2017-09-12",5320.48,5320.48,5320.48,5320.48,0],["2017-09-13",5320.48,5320.48,5320.48,5320.48,0],["2017-09-14",5320.48,5320.48,5320.48,5320.48,0],["2017-09-15",5320.48,5320.48,5320.48,5320.48,0],["2017-09-18",5320.48,5320.48,5320.48,5320.48,0],["2017-09-19",5320.48,5320.48,5320.48,5320.48,0],["2017-09-20",5320.48,5320.48,5320.48,5320.48,0],["2017-09-21",5320.48,5320.48,5320.48,5320.48,0],["2017-09-22",5320.48,5320.48,5320.48,5320.48,0],["2017-09-25",5320.48,5320.48,5320.48,5320.48,0],["2017-09-26",5320.48,5320.48,5320.48,5320.48,0],["2017-09-27",5320.48,5320.48,5320.48,5320.48,0],["2017-09-28",5320.48,5320.48,5320.48,5320.48,0],["2017-09-29",5320.48,5320.48,5320.48,5320.48,0],["2017-10-02",5320.48,5320.48,5320.48,5320.48,0],["2017-10-03",5320.48,5320.48,5320.48,5320.48,0],["2017-10-04",5320.48,5320.48,5320.48,5320.48,0],["2017-10-05",5320.48,5320.48,5320.48,5320.48,0],["2017-10-06",5320.48,5320.48,5320.48,5320.48,0],["2017-10-09",5320.48,5320.48,5320.48,5320.48,0],["2017-10-10",5320.48,5320.48,5320.48,5320.48,0],["2017-10-11",5320.48,5320.48,5320.48,5320.48,0],["2017-10-12",5320.48,5320.48,5320.48,5320.48,0],["2017-10-13",5320.48,5320.48,5320.48,5320.48,0],["2017-10-16",5320.48,5320.48,5320.48,5320.48,0],["2017-10-17",5320.48,5320.48,5320.48,5320.48,0],["2017-10-18",5320.48,5320.48,5320.48,5320.48,0],["2017-10-19",5320.48,5320.48,5320.48,5320.48,0],["2017-10-20",5320.48,5320.48,5320.48,5320.48,0],["2017-10-23",5320.48,5320.48,5320.48,5320.48,0],["2017-10-24",5320.48,5320.48,5320.48,5320.48,0],["2017-10-25",5320.48,5320.48,5320.48,5320.48,0],["2017-10-26",5320.48,5320.48,5320.48,5320.48,0],["2017-10-27",5320.48,5320.48,5320.48,5320.48,0],["2017-10-30",5320.48,5320.48,5320.48,5320.48,0],["2017-10-31",5320.48,5320.48,5320.48,5320.48,0],["2017-11-01",5320.48,5320.48,5320.48,5320.48,0],["2017-11-02",5320.48,5320.48,5320.48,5320.48,0],["2017-11-03",5320.48,5320.48,5320.48,5320.48,0],["2017-11-06",5320.48,5320.48,5320.48,5320.48,0],["2017-11-07",5320.48,5320.48,5320.48,5320.48,0],["2017-11-08",5320.48,5320.48,5320.48,5320.48,0],["2017-11-09",5320.48,5320.48,5320.48,5320.48,0],["2017-11-10",5320.48,5320.48,5320.48,5320.48,0],["2017-11-13",5320.48,5320.48,5320.48,5320.48,0],["2017-11-14",5320.48,5320.48,5320.48,5320.48,0],["2017-11-15",5320.48,5320.48,5320.48,5320.48,0],["2017-11-16",5320.48,5320.48,5320.48,5320.48,0],["2017-11-17",5320.48,5320.48,5320.48,5320.48,0],["2017-11-20",5320.48,5320.48,5320.48,5320.48,0],["2017-11-21",5320.48,5320.48,5320.48,5320.48,0],["2017-11-22",5320.48,5320.48,5320.48,5320.48,0],["2017-11-23",5320.48,5320.48,5320.48,5320.48,0],["2017-11-24",5320.48,5320.48,5320.48,5320.48,0],["2017-11-27",5320.48,5320.48,5320.48,5320.48,0],["2017-11-28",5320.48,5320.48,5320.48,5320.48,0],["2017-11-29",5320.48,5320.48,5320.48,5320.48,0],["2017-11-30",5320.48,5320.48,5320.48,5320.48,0],["2017-12-01",5320.48,5320.48,5320.48,5320.48,0],["2017-12-04",5320.48,5320.48,5320.48,5320.48,0],["2017-12-05",5320.48,5320.48,5320.48,5320.48,0],["2017-12-06",5320.48,5320.48,5320.48,5320.48,0],["2017-12-07",5320.48,5320.48,5320.48,5320.48,0],["2017-12-08",5320.48,5320.48,5320.48,5320.48,0],["2017-12-11",5320.48,5320.48,5320.48,5320.48,0],["2017-12-12",5320.48,5320.48,5320.48,5320.48,0],["2017-12-13",5320.48,5320.48,5320.48,5320.48,0],["2017-12-14",5320.48,5320.48,5320.48,5320.48,0],["2017-12-15",5320.48,5320.48,5320.48,5320.48,0],["2017-12-18",5320.48,5320.48,5320.48,5320.48,0],["2017-12-19",5320.48,5320.48,5320.48,5320.48,0],["2017-12-20",5320.48,5320.48,5320.48,5320.48,0],["2017-12-21",5320.48,5320.48,5320.48,5320.48,0],["2017-12-22",5320.48,5320.48,5320.48,5320.48,0],["2017-12-25",5320.48,5320.48,5320.48,5320.48,0],["2017-12-26",5320.48,5320.48,5320.48,5320.48,0],["2017-12-27",5320.48,5320.48,5320.48,5320.48,0],["2017-12-28",5320.48,5320.48,5320.48,5320.48,0],["2017-12-29",5320.48,5320.48,5320.48,5320.48,0],["2018-01-02",5320.48,5320.48,5320.48,5320.48,0],["2018-01-03",5320.48,5320.48,5320.48,5320.48,0],["2018-01-04",5320.48,5320.48,5320.48,5320.48,0],["2018-01-05",5320.48,5320.48,5320.48,5320.48,0],["2018-01-08",5320.48,5320.48,5320.48,5320.48,0],["2018-01-09",5320.48,5320.48,5320.48,5320.48,0],["2018-01-10",5320.48,5320.48,5320.48,5320.48,0],["2018-01-11",5320.48,5320.48,5320.48,5320.48,0],["2018-01-12",5320.48,5320.48,5320.48,5320.48,0],["2018-01-15",5320.48,5320.48,5320.48,5320.48,0],["2018-01-16",5320.48,5320.48,5320.48,5320.48,0],["2018-01-17",5320.48,5320.48,5320.48,5320.48,0],["2018-01-18",5320.48,5320.48,5320.48,5320.48,0],["2018-01-19",5320.48,5320.48,5320.48,5320.48,0],["2018-01-22",5320.48,5320.48,5320.48,5320.48,0],["2018-01-23",5320.48,5320.48,5320.48,5320.48,0],["2018-01-24",5320.48,5320.48,5320.48,5320.48,0],["2018-01-25",5320.48,5320.48,5320.48,5320.48,0],["2018-01-26",5320.48,5320.48,5320.48,5320.48,0],["2018-01-29",5320.48,5320.48,5320.48,5320.48,0],["2018-01-30",5320.48,5320.48,5320.48,5320.48,0],["2018-01-31",5320.48,5320.48,5320.48,5320.48,0],["2018-02-01",5320.48,5320.48,5320.48,5320.48,0],["2018-02-02",5320.48,5320.48,5320.48,5320.48,0],["2018-02-05",5320.48,5320.48,5320.48,5320.48,0],["2018-02-06",5320.48,5320.48,5320.48,5320.48,0],["2018-02-07",5320.48,5320.48,5320.48,5320.48,0],["2018-02-08",5320.48,5320.48,5320.48,5320.48,0],["2018-02-09",5320.48,5320.48,5320.48,5320.48,0],["2018-02-12",5320.48,5320.48,5320.48,5320.48,0],["2018-02-13",5320.48,5320.48,5320.48,5320.48,0],["2018-02-21",5320.48,5320.48,5320.48,5320.48,0],["2018-02-22",5320.48,5320.48,5320.48,5320.48,0],["2018-02-23",5320.48,5320.48,5320.48,5320.48,0],["2018-02-26",5320.48,5320.48,5320.48,5320.48,0],["2018-02-27",5320.48,5320.48,5320.48,5320.48,0],["2018-02-28",5320.48,5320.48,5320.48,5320.48,0],["2018-03-01",5320.48,5320.48,5320.48,5320.48,0],["2018-03-02",5320.48,5320.48,5320.48,5320.48,0],["2018-03-05",5320.48,5320.48,5320.48,5320.48,0],["2018-03-06",5320.48,5320.48,5320.48,5320.48,0],["2018-03-07",5320.48,5320.48,5320.48,5320.48,0],["2018-03-08",5320.48,5320.48,5320.48,5320.48,0],["2018-03-09",5320.48,5320.48,5320.48,5320.48,0],["2018-03-12",5320.48,5320.48,5320.48,5320.48,0],["2018-03-13",5320.48,5320.48,5320.48,5320.48,0],["2018-03-14",5320.48,5320.48,5320.48,5320.48,0],["2018-03-15",5320.48,5320.48,5320.48,5320.48,0],["2018-03-16",5320.48,5320.48,5320.48,5320.48,0],["2018-03-19",5320.48,5320.48,5320.48,5320.48,0],["2018-03-20",5320.48,5320.48,5320.48,5320.48,0],["2018-03-21",5320.48,5320.48,5320.48,5320.48,0],["2018-03-22",5320.48,5320.48,5320.48,5320.48,0],["2018-03-23",5320.48,5320.48,5320.48,5320.48,0],["2018-03-26",5320.48,5320.48,5320.48,5320.48,0],["2018-03-27",5320.48,5320.48,5320.48,5320.48,0],["2018-03-28",5320.48,5320.48,5320.48,5320.48,0],["2018-03-29",5320.48,5320.48,5320.48,5320.48,0],["2018-03-30",5320.48,5320.48,5320.48,5320.48,0],["2018-04-02",5320.48,5320.48,5320.48,5320.48,0],["2018-04-03",5320.48,5320.48,5320.48,5320.48,0],["2018-04-04",5320.48,5320.48,5320.48,5320.48,0],["2018-04-05",5320.48,5320.48,5320.48,5320.48,0],["2018-04-06",5320.48,5320.48,5320.48,5320.48,0],["2018-04-09",5320.48,5320.48,5320.48,5320.48,0],["2018-04-10",5320.48,5320.48,5320.48,5320.48,0],["2018-04-11",5320.48,5320.48,5320.48,5320.48,0],["2018-04-12",5320.48,5320.48,5320.48,5320.48,0],["2018-04-13",5320.48,5320.48,5320.48,5320.48,0],["2018-04-16",5320.48,5320.48,5320.48,5320.48,0],["2018-04-17",5320.48,5320.48,5320.48,5320.48,0],["2018-04-18",5320.48,5320.48,5320.48,5320.48,0],["2018-04-19",5320.48,5320.48,5320.48,5320.48,0],["2018-04-20",5320.48,5320.48,5320.48,5320.48,0],["2018-04-23",5320.48,5320.48,5320.48,5320.48,0],["2018-04-24",5320.48,5320.48,5320.48,5320.48,0],["2018-04-26",5320.48,5320.48,5320.48,5320.48,0],["2018-04-27",5320.48,5320.48,5320.48,5320.48,0],["2018-05-02",5320.48,5320.48,5320.48,5320.48,0],["2018-05-03",5320.48,5320.48,5320.48,5320.48,0],["2018-05-04",5320.48,5320.48,5320.48,5320.48,0],["2018-05-07",5320.48,5320.48,5320.48,5320.48,0],["2018-05-08",5320.48,5320.48,5320.48,5320.48,0],["2018-05-09",5320.48,5320.48,5320.48,5320.48,0],["2018-05-10",5320.48,5320.48,5320.48,5320.48,0],["2018-05-11",5320.48,5320.48,5320.48,5320.48,0],["2018-05-14",5320.48,5320.48,5320.48,5320.48,0],["2018-05-15",5320.48,5320.48,5320.48,5320.48,0],["2018-05-16",5320.48,5320.48,5320.48,5320.48,0],["2018-05-17",5320.48,5320.48,5320.48,5320.48,0],["2018-05-18",5320.48,5320.48,5320.48,5320.48,0],["2018-05-21",5320.48,5320.48,5320.48,5320.48,0],["2018-05-22",5320.48,5320.48,5320.48,5320.48,0],["2018-05-23",5320.48,5320.48,5320.48,5320.48,0],["2018-05-24",5320.48,5320.48,5320.48,5320.48,0],["2018-05-25",5320.48,5320.48,5320.48,5320.48,0],["2018-05-28",5320.48,5320.48,5320.48,5320.48,0],["2018-05-29",5320.48,5320.48,5320.48,5320.48,0],["2018-05-30",5320.48,5320.48,5320.48,5320.48,0],["2018-05-31",5320.48,5320.48,5320.48,5320.48,0],["2018-06-01",5320.48,5320.48,5320.48,5320.48,0],["2018-06-04",5320.48,5320.48,5320.48,5320.48,0],["2018-06-05",5320.48,5320.48,5320.48,5320.48,0],["2018-06-06",5320.48,5320.48,5320.48,5320.48,0],["2018-06-07",5320.48,5320.48,5320.48,5320.48,0],["2018-06-08",5320.48,5320.48,5320.48,5320.48,0],["2018-06-11",5320.48,5320.48,5320.48,5320.48,0],["2018-06-12",5320.48,5320.48,5320.48,5320.48,0],["2018-06-13",5320.48,5320.48,5320.48,5320.48,0],["2018-06-14",5320.48,5320.48,5320.48,5320.48,0],["2018-06-15",5320.48,5320.48,5320.48,5320.48,0],["2018-06-18",5320.48,5320.48,5320.48,5320.48,0],["2018-06-19",5320.48,5320.48,5320.48,5320.48,0],["2018-06-20",5320.48,5320.48,5320.48,5320.48,0],["2018-06-21",5320.48,5320.48,5320.48,5320.48,0],["2018-06-22",5320.48,5320.48,5320.48,5320.48,0],["2018-06-25",5320.48,5320.48,5320.48,5320.48,0],["2018-06-26",5320.48,5320.48,5320.48,5320.48,0],["2018-06-27",5320.48,5320.48,5320.48,5320.48,0],["2018-06-28",5320.48,5320.48,5320.48,5320.48,0],["2018-06-29",5320.48,5320.48,5320.48,5320.48,0],["2018-07-02",5320.48,5320.48,5320.48,5320.48,0],["2018-07-03",5320.48,5320.48,5320.48,5320.48,0],["2018-07-04",5320.48,5320.48,5320.48,5320.48,0],["2018-07-05",5320.48,5320.48,5320.48,5320.48,0],["2018-07-06",5320.48,5320.48,5320.48,5320.48,0],["2018-07-09",5320.48,5320.48,5320.48,5320.48,0],["2018-07-10",5320.48,5320.48,5320.48,5320.48,0],["2018-07-11",5320.48,5320.48,5320.48,5320.48,0],["2018-07-12",5320.48,5320.48,5320.48,5320.48,0],["2018-07-13",5320.48,5320.48,5320.48,5320.48,0],["2018-07-16",5320.48,5320.48,5320.48,5320.48,0],["2018-07-17",5320.48,5320.48,5320.48,5320.48,0],["2018-07-18",5320.48,5320.48,5320.48,5320.48,0],["2018-07-19",5320.48,5320.48,5320.48,5320.48,0],["2018-07-20",5320.48,5320.48,5320.48,5320.48,0],["2018-07-23",5320.48,5320.48,5320.48,5320.48,0],["2018-07-24",5320.48,5320.48,5320.48,5320.48,0],["2018-07-25",5320.48,5320.48,5320.48,5320.48,0],["2018-07-26",5320.48,5320.48,5320.48,5320.48,0],["2018-07-27",5320.48,5320.48,5320.48,5320.48,0],["2018-07-30",5320.48,5320.48,5320.48,5320.48,0],["2018-07-31",5320.48,5320.48,5320.48,5320.48,0],["2018-08-01",5320.48,5320.48,5320.48,5320.48,0],["2018-08-02",5320.48,5320.48,5320.48,5320.48,0],["2018-08-03",5320.48,5320.48,5320.48,5320.48,0],["2018-08-06",5320.48,5320.48,5320.48,5320.48,0],["2018-08-07",5320.48,5320.48,5320.48,5320.48,0],["2018-08-08",5320.48,5320.48,5320.48,5320.48,0],["2018-08-09",5320.48,5320.48,5320.48,5320.48,0],["2018-08-10",5320.48,5320.48,5320.48,5320.48,0],["2018-08-13",5320.48,5320.48,5320.48,5320.48,0],["2018-08-14",5320.48,5320.48,5320.48,5320.48,0],["2018-08-15",5320.48,5320.48,5320.48,5320.48,0],["2018-08-16",5320.48,5320.48,5320.48,5320.48,0],["2018-08-17",5320.48,5320.48,5320.48,5320.48,0],["2018-08-20",5320.48,5320.48,5320.48,5320.48,0],["2018-08-21",5320.48,5320.48,5320.48,5320.48,0],["2018-08-22",5320.48,5320.48,5320.48,5320.48,0],["2018-08-23",5320.48,5320.48,5320.48,5320.48,0],["2018-08-24",5320.48,5320.48,5320.48,5320.48,0],["2018-08-27",5320.48,5320.48,5320.48,5320.48,0],["2018-08-28",5320.48,5320.48,5320.48,5320.48,0],["2018-08-29",5320.48,5320.48,5320.48,5320.48,0],["2018-08-30",5320.48,5320.48,5320.48,5320.48,0],["2018-08-31",5320.48,5320.48,5320.48,5320.48,0],["2018-09-04",5320.48,5320.48,5320.48,5320.48,0],["2018-09-05",5320.48,5320.48,5320.48,5320.48,0],["2018-09-06",5320.48,5320.48,5320.48,5320.48,0],["2018-09-07",5320.48,5320.48,5320.48,5320.48,0],["2018-09-10",5320.48,5320.48,5320.48,5320.48,0],["2018-09-11",5320.48,5320.48,5320.48,5320.48,0],["2018-09-12",5320.48,5320.48,5320.48,5320.48,0],["2018-09-13",5320.48,5320.48,5320.48,5320.48,0],["2018-09-14",5320.48,5320.48,5320.48,5320.48,0],["2018-09-17",5320.48,5320.48,5320.48,5320.48,0],["2018-09-18",5320.48,5320.48,5320.48,5320.48,0],["2018-09-19",5320.48,5320.48,5320.48,5320.48,0],["2018-09-20",5320.48,5320.48,5320.48,5320.48,0],["2018-09-21",5320.48,5320.48,5320.48,5320.48,0],["2018-09-24",5320.48,5320.48,5320.48,5320.48,0],["2018-09-25",5320.48,5320.48,5320.48,5320.48,0],["2018-09-26",5320.48,5320.48,5320.48,5320.48,0],["2018-09-27",5320.48,5320.48,5320.48,5320.48,0],["2018-09-28",5320.48,5320.48,5320.48,5320.48,0],["2018-10-01",5320.48,5320.48,5320.48,5320.48,0],["2018-10-02",5320.48,5320.48,5320.48,5320.48,0],["2018-10-03",5320.48,5320.48,5320.48,5320.48,0],["2018-10-04",5320.48,5320.48,5320.48,5320.48,0],["2018-10-05",5320.48,5320.48,5320.48,5320.48,0],["2018-10-08",5320.48,5320.48,5320.48,5320.48,0],["2018-10-09",5320.48,5320.48,5320.48,5320.48,0],["2018-10-10",5320.48,5320.48,5320.48,5320.48,0],["2018-10-11",5320.48,5320.48,5320.48,5320.48,0],["2018-10-12",5320.48,5320.48,5320.48,5320.48,0],["2018-10-15",5320.48,5320.48,5320.48,5320.48,0],["2018-10-16",5320.48,5320.48,5320.48,5320.48,0],["2018-10-17",5320.48,5320.48,5320.48,5320.48,0],["2018-10-18",5320.48,5320.48,5320.48,5320.48,0],["2018-10-19",5320.48,5320.48,5320.48,5320.48,0],["2018-10-22",5320.48,5320.48,5320.48,5320.48,0],["2018-10-23",5320.48,5320.48,5320.48,5320.48,0],["2018-10-24",5320.48,5320.48,5320.48,5320.48,0],["2018-10-25",5320.48,5320.48,5320.48,5320.48,0],["2018-10-26",5320.48,5320.48,5320.48,5320.48,0],["2018-10-29",5320.48,5320.48,5320.48,5320.48,0],["2018-10-30",5320.48,5320.48,5320.48,5320.48,0],["2018-10-31",5320.48,5320.48,5320.48,5320.48,0],["2018-11-01",5320.48,5320.48,5320.48,5320.48,0],["2018-11-02",3192.29,3192.29,3192.29,3192.29,50500],["2018-11-05",3192.29,3192.29,3192.29,3192.29,0],["2018-11-06",3192.29,3192.29,3192.29,3192.29,0],["2018-11-07",3192.29,3192.29,3192.29,3192.29,0],["2018-11-08",3192.29,3192.29,3192.29,3192.29,0],["2018-11-09",3192.29,3192.29,3192.29,3192.29,0],["2018-11-12",3192.29,3192.29,3192.29,3192.29,0],["2018-11-13",3192.29,3192.29,3192.29,3192.29,0],["2018-11-14",3192.29,3192.29,3192.29,3192.29,0],["2018-11-15",3192.29,3192.29,3192.29,3192.29,0],["2018-11-16",3192.29,3192.29,3192.29,3192.29,0],["2018-11-19",3192.29,3192.29,3192.29,3192.29,0],["2018-11-20",3192.29,3192.29,3192.29,3192.29,0],["2018-11-21",3192.29,3192.29,3192.29,3192.29,0],["2018-11-22",3192.29,3192.29,3192.29,3192.29,0],["2018-11-23",3192.29,3192.29,3192.29,3192.29,0],["2018-11-26",3192.29,3192.29,3192.29,3192.29,0],["2018-11-27",3192.29,3192.29,3192.29,3192.29,0],["2018-11-28",3192.29,3192.29,3192.29,3192.29,0],["2018-11-29",3192.29,3192.29,3192.29,3192.29,0],["2018-11-30",3192.29,3192.29,3192.29,3192.29,0],["2018-12-03",3192.29,3192.29,3192.29,3192.29,0],["2018-12-04",3192.29,3192.29,3192.29,3192.29,0],["2018-12-05",3192.29,3192.29,3192.29,3192.29,0],["2018-12-06",3192.29,3192.29,3192.29,3192.29,0],["2018-12-07",3192.29,3192.29,3192.29,3192.29,0],["2018-12-10",3192.29,3192.29,3192.29,3192.29,0],["2018-12-11",3192.29,3192.29,3192.29,3192.29,0],["2018-12-12",3192.29,3192.29,3192.29,3192.29,0],["2018-12-13",3192.29,3192.29,3192.29,3192.29,0],["2018-12-14",3192.29,3192.29,3192.29,3192.29,0],["2018-12-17",3192.29,3192.29,3192.29,3192.29,0],["2018-12-18",3192.29,3192.29,3192.29,3192.29,0],["2018-12-19",3192.29,3192.29,3192.29,3192.29,0],["2018-12-20",3192.29,3192.29,3192.29,3192.29,0],["2018-12-21",3192.29,3192.29,3192.29,3192.29,0],["2018-12-24",3192.29,3192.29,3192.29,3192.29,0],["2018-12-25",3192.29,3192.29,3192.29,3192.29,0],["2018-12-26",3192.29,3192.29,3192.29,3192.29,0],["2018-12-27",3192.29,3192.29,3192.29,3192.29,0],["2018-12-28",3192.29,3192.29,3192.29,3192.29,0],["2019-01-02",3192.29,3192.29,3192.29,3192.29,0],["2019-01-03",3192.29,3192.29,3192.29,3192.29,0],["2019-01-04",3192.29,3192.29,3192.29,3192.29,0],["2019-01-07",3192.29,3192.29,3192.29,3192.29,0],["2019-01-08",3192.29,3192.29,3192.29,3192.29,0],["2019-01-09",3192.29,3192.29,3192.29,3192.29,0],["2019-01-10",3192.29,3192.29,3192.29,3192.29,0],["2019-01-11",3192.29,3192.29,3192.29,3192.29,0],["2019-01-14",3192.29,3192.29,3192.29,3192.29,0],["2019-01-15",3192.29,3192.29,3192.29,3192.29,0],["2019-01-16",3192.29,3192.29,3192.29,3192.29,0],["2019-01-17",3192.29,3192.29,3192.29,3192.29,0],["2019-01-18",3192.29,3192.29,3192.29,3192.29,0],["2019-01-21",3192.29,3192.29,3192.29,3192.29,0],["2019-01-22",3192.29,3192.29,3192.29,3192.29,0],["2019-01-23",3192.29,3192.29,3192.29,3192.29,0],["2019-01-24",3192.29,3192.29,3192.29,3192.29,0],["2019-01-25",3192.29,3192.29,3192.29,3192.29,0],["2019-01-28",3192.29,3192.29,3192.29,3192.29,0],["2019-01-29",3192.29,3192.29,3192.29,3192.29,0],["2019-01-30",3192.29,3192.29,3192.29,3192.29,0],["2019-01-31",3192.29,3192.29,3192.29,3192.29,0],["2019-02-01",3192.29,3192.29,3192.29,3192.29,0],["2019-02-11",3192.29,3192.29,3192.29,3192.29,0],["2019-02-12",3192.29,3192.29,3192.29,3192.29,0],["2019-02-13",3192.29,3192.29,3192.29,3192.29,0],["2019-02-14",3192.29,3192.29,3192.29,3192.29,0],["2019-02-15",3192.29,3192.29,3192.29,3192.29,0],["2019-02-18",3192.29,3192.29,3192.29,3192.29,0],["2019-02-19",3192.29,3192.29,3192.29,3192.29,0],["2019-02-20",3192.29,3192.29,3192.29,3192.29,0],["2019-02-21",3192.29,3192.29,3192.29,3192.29,0],["2019-02-22",3192.29,3192.29,3192.29,3192.29,0],["2019-02-25",3192.29,3192.29,3192.29,3192.29,0],["2019-02-26",3192.29,3192.29,3192.29,3192.29,0],["2019-02-27",3192.29,3192.29,3192.29,3192.29,0],["2019-02-28",3192.29,3192.29,3192.29,3192.29,0],["2019-03-01",3192.29,3192.29,3192.29,3192.29,0],["2019-03-04",3192.29,3192.29,3192.29,3192.29,0],["2019-03-05",3192.29,3192.29,3192.29,3192.29,0],["2019-03-06",3192.29,3192.29,3192.29,3192.29,0],["2019-03-07",3192.29,3192.29,3192.29,3192.29,0],["2019-03-08",3192.29,3192.29,3192.29,3192.29,0],["2019-03-11",3192.29,3192.29,3192.29,3192.29,0],["2019-03-12",3192.29,3192.29,3192.29,3192.29,0],["2019-03-13",3192.29,3192.29,3192.29,3192.29,0],["2019-03-14",3192.29,3192.29,3192.29,3192.29,0],["2019-03-15",3192.29,3192.29,3192.29,3192.29,0],["2019-03-18",3192.29,3192.29,3192.29,3192.29,0],["2019-03-19",3192.29,3192.29,3192.29,3192.29,0],["2019-03-20",3192.29,3192.29,3192.29,3192.29,0],["2019-03-21",3192.29,3192.29,3192.29,3192.29,0],["2019-03-22",3192.29,3192.29,3192.29,3192.29,0],["2019-03-25",3192.29,3192.29,3192.29,3192.29,0],["2019-03-26",3192.29,3192.29,3192.29,3192.29,0],["2019-03-27",3192.29,3192.29,3192.29,3192.29,0],["2019-03-28",3192.29,3192.29,3192.29,3192.29,0],["2019-03-29",3192.29,3192.29,3192.29,3192.29,0],["2019-04-01",3192.29,3192.29,3192.29,3192.29,0],["2019-04-02",3192.29,3192.29,3192.29,3192.29,0],["2019-04-03",3192.29,3192.29,3192.29,3192.29,0],["2019-04-04",3192.29,3192.29,3192.29,3192.29,0],["2019-04-05",3192.29,3192.29,3192.29,3192.29,0],["2019-04-08",3192.29,3192.29,3192.29,3192.29,0],["2019-04-09",3192.29,3192.29,3192.29,3192.29,0],["2019-04-10",3192.29,3192.29,3192.29,3192.29,0],["2019-04-11",3192.29,3192.29,3192.29,3192.29,0],["2019-04-12",3192.29,3192.29,3192.29,3192.29,0],["2019-04-16",3192.29,3192.29,3192.29,3192.29,0],["2019-04-17",3192.29,3192.29,3192.29,3192.29,0],["2019-04-18",3192.29,3192.29,3192.29,3192.29,0],["2019-04-19",3192.29,3192.29,3192.29,3192.29,0],["2019-04-22",3192.29,3192.29,3192.29,3192.29,0],["2019-04-23",3192.29,3192.29,3192.29,3192.29,0],["2019-04-24",3192.29,3192.29,3192.29,3192.29,0],["2019-04-25",3192.29,3192.29,3192.29,3192.29,0],["2019-04-26",3192.29,3192.29,3192.29,3192.29,0],["2019-05-02",3192.29,3192.29,3192.29,3192.29,0],["2019-05-03",3192.29,3192.29,3192.29,3192.29,0],["2019-05-06",3192.29,3192.29,3192.29,3192.29,0],["2019-05-07",3192.29,3192.29,3192.29,3192.29,0],["2019-05-08",3192.29,3192.29,3192.29,3192.29,0],["2019-05-09",3192.29,3192.29,3192.29,3192.29,0],["2019-05-10",3192.29,3192.29,3192.29,3192.29,0],["2019-05-13",3192.29,3192.29,3192.29,3192.29,0],["2019-05-14",3192.29,3192.29,3192.29,3192.29,0],["2019-05-15",3192.29,3192.29,3192.29,3192.29,0],["2019-05-16",3192.29,3192.29,3192.29,3192.29,0],["2019-05-17",3192.29,3192.29,3192.29,3192.29,0],["2019-05-20",3192.29,3192.29,3192.29,3192.29,0],["2019-05-21",3192.29,3192.29,3192.29,3192.29,0],["2019-05-22",3192.29,3192.29,3192.29,3192.29,0],["2019-05-23",3192.29,3192.29,3192.29,3192.29,0],["2019-05-24",3192.29,3192.29,3192.29,3192.29,0],["2019-05-27",3192.29,3192.29,3192.29,3192.29,0],["2019-05-28",3192.29,3192.29,3192.29,3192.29,0],["2019-05-29",3192.29,3192.29,3192.29,3192.29,0],["2019-05-30",3192.29,3192.29,3192.29,3192.29,0],["2019-05-31",3192.29,3192.29,3192.29,3192.29,0],["2019-06-03",3192.29,3192.29,3192.29,3192.29,0],["2019-06-04",3192.29,3192.29,3192.29,3192.29,0],["2019-06-05",3192.29,3192.29,3192.29,3192.29,0],["2019-06-06",3192.29,3192.29,3192.29,3192.29,0],["2019-06-07",3192.29,3192.29,3192.29,3192.29,0],["2019-06-10",3192.29,3192.29,3192.29,3192.29,0],["2019-06-11",3192.29,3192.29,3192.29,3192.29,0],["2019-06-12",3192.29,3192.29,3192.29,3192.29,0],["2019-06-13",3192.29,3192.29,3192.29,3192.29,0],["2019-06-14",3192.29,3192.29,3192.29,3192.29,0],["2019-06-17",3192.29,3192.29,3192.29,3192.29,0],["2019-06-18",3192.29,3192.29,3192.29,3192.29,0],["2019-06-19",3192.29,3192.29,3192.29,3192.29,0],["2019-06-20",3192.29,3192.29,3192.29,3192.29,0],["2019-06-21",3192.29,3192.29,3192.29,3192.29,0],["2019-06-24",3192.29,3192.29,3192.29,3192.29,0],["2019-06-25",3192.29,3192.29,3192.29,3192.29,0],["2019-06-26",3192.29,3192.29,3192.29,3192.29,0],["2019-06-27",3192.29,3192.29,3192.29,3192.29,0],["2019-06-28",3192.29,3192.29,3192.29,3192.29,0],["2019-07-01",3192.29,3192.29,3192.29,3192.29,0],["2019-07-02",3192.29,3192.29,3192.29,3192.29,0],["2019-07-03",3192.29,3192.29,3192.29,3192.29,0],["2019-07-04",3192.29,3192.29,3192.29,3192.29,0],["2019-07-05",3192.29,3192.29,3192.29,3192.29,0],["2019-07-08",3192.29,3192.29,3192.29,3192.29,0],["2019-07-09",3192.29,3192.29,3192.29,3192.29,0],["2019-07-10",3192.29,3192.29,3192.29,3192.29,0],["2019-07-11",3192.29,3192.29,3192.29,3192.29,0],["2019-07-12",3192.29,3192.29,3192.29,3192.29,0],["2019-07-15",3192.29,3192.29,3192.29,3192.29,0],["2019-07-16",3192.29,3192.29,3192.29,3192.29,0],["2019-07-17",3192.29,3192.29,3192.29,3192.29,0],["2019-07-18",3192.29,3192.29,3192.29,3192.29,0],["2019-07-19",3192.29,3192.29,3192.29,3192.29,0],["2019-07-22",3192.29,3192.29,3192.29,3192.29,0],["2019-07-23",3192.29,3192.29,3192.29,3192.29,0],["2019-07-24",3192.29,3192.29,3192.29,3192.29,0],["2019-07-25",3192.29,3192.29,3192.29,3192.29,0],["2019-07-26",3192.29,3192.29,3192.29,3192.29,0],["2019-07-29",3192.29,3192.29,3192.29,3192.29,0],["2019-07-30",3192.29,3192.29,3192.29,3192.29,0],["2019-07-31",3192.29,3192.29,3192.29,3192.29,0],["2019-08-01",3192.29,3192.29,3192.29,3192.29,0],["2019-08-02",4448.27,4448.27,4448.27,4448.27,5000],["2019-08-05",4448.27,4448.27,4448.27,4448.27,0],["2019-08-06",4448.27,4448.27,4448.27,4448.27,0],["2019-08-07",4448.27,4448.27,4448.27,4448.27,0],["2019-08-08",4448.27,4448.27,4448.27,4448.27,0],["2019-08-09",4448.27,4448.27,4448.27,4448.27,0],["2019-08-12",4448.27,4448.27,4448.27,4448.27,0],["2019-08-13",4448.27,4448.27,4448.27,4448.27,0],["2019-08-14",4448.27,4448.27,4448.27,4448.27,0],["2019-08-15",4448.27,4448.27,4448.27,4448.27,0],["2019-08-16",4448.27,4448.27,4448.27,4448.27,0],["2019-08-19",4448.27,4448.27,4448.27,4448.27,0],["2019-08-20",4448.27,4448.27,4448.27,4448.27,0],["2019-08-21",4448.27,4448.27,4448.27,4448.27,0],["2019-08-22",4448.27,4448.27,4448.27,4448.27,0],["2019-08-23",4448.27,4448.27,4448.27,4448.27,0],["2019-08-26",4448.27,4448.27,4448.27,4448.27,0],["2019-08-27",4448.27,4448.27,4448.27,4448.27,0],["2019-08-28",4448.27,4448.27,4448.27,4448.27,0],["2019-08-29",4448.27,4448.27,4448.27,4448.27,0],["2019-08-30",4448.27,4448.27,4448.27,4448.27,0],["2019-09-03",4448.27,4448.27,4448.27,4448.27,0],["2019-09-04",4448.27,4448.27,4448.27,4448.27,0],["2019-09-05",4448.27,4448.27,4448.27,4448.27,0],["2019-09-06",4448.27,4448.27,4448.27,4448.27,0],["2019-09-09",4448.27,4448.27,4448.27,4448.27,0],["2019-09-10",4448.27,4448.27,4448.27,4448.27,0],["2019-09-11",4448.27,4448.27,4448.27,4448.27,0],["2019-09-12",4448.27,4448.27,4448.27,4448.27,0],["2019-09-13",4448.27,4448.27,4448.27,4448.27,0],["2019-09-16",4448.27,4448.27,4448.27,4448.27,0],["2019-09-17",4709.93,4709.93,4709.93,4709.93,2900],["2019-09-18",4709.93,4709.93,4709.93,4709.93,0],["2019-09-19",4709.93,4709.93,4709.93,4709.93,0],["2019-09-20",4709.93,4709.93,4709.93,4709.93,0],["2019-09-23",4709.93,4709.93,4709.93,4709.93,0],["2019-09-24",4709.93,4709.93,4709.93,4709.93,0],["2019-09-25",4709.93,4709.93,4709.93,4709.93,0],["2019-09-26",4709.93,4709.93,4709.93,4709.93,0],["2019-09-27",4709.93,4709.93,4709.93,4709.93,0],["2019-09-30",4709.93,4709.93,4709.93,4709.93,0],["2019-10-01",4709.93,4709.93,4709.93,4709.93,0],["2019-10-02",4709.93,4709.93,4709.93,4709.93,0],["2019-10-03",4709.93,4709.93,4709.93,4709.93,0],["2019-10-04",4709.93,4709.93,4709.93,4709.93,0],["2019-10-07",4709.93,4709.93,4709.93,4709.93,0],["2019-10-08",4709.93,4709.93,4709.93,4709.93,0],["2019-10-09",4709.93,4709.93,4709.93,4709.93,0],["2019-10-10",4709.93,4709.93,4709.93,4709.93,0],["2019-10-11",4709.93,4709.93,4709.93,4709.93,0],["2019-10-14",4709.93,4709.93,4709.93,4709.93,0],["2019-10-15",4709.93,4709.93,4709.93,4709.93,0],["2019-10-16",4709.93,4709.93,4709.93,4709.93,0],["2019-10-17",4709.93,4709.93,4709.93,4709.93,0],["2019-10-18",4709.93,4709.93,4709.93,4709.93,0],["2019-10-21",4709.93,4709.93,4709.93,4709.93,0],["2019-10-22",4029.61,4029.61,4029.61,4029.61,100],["2019-10-23",4029.61,4029.61,4029.61,4029.61,0],["2019-10-24",4029.61,4029.61,4029.61,4029.61,0],["2019-10-25",4029.61,4029.61,4029.61,4029.61,0],["2019-10-28",3453.95,3453.95,3453.95,3453.95,100],["2019-10-29",3401.62,3401.62,3401.62,3401.62,4800],["2019-10-30",3401.62,3401.62,3401.62,3401.62,0],["2019-10-31",3401.62,3401.62,3401.62,3401.62,0],["2019-11-01",3401.62,3401.62,3401.62,3401.62,0],["2019-11-04",3401.62,3401.62,3401.62,3401.62,0],["2019-11-05",3401.62,3401.62,3401.62,3401.62,0],["2019-11-06",3401.62,3401.62,3401.62,3401.62,0],["2019-11-07",3401.62,3401.62,3401.62,3401.62,0],["2019-11-08",3401.62,3401.62,3401.62,3401.62,0],["2019-11-11",3401.62,3401.62,3401.62,3401.62,0],["2019-11-12",3401.62,3401.62,3401.62,3401.62,0],["2019-11-13",3401.62,3401.62,3401.62,3401.62,0],["2019-11-14",3401.62,3401.62,3401.62,3401.62,0],["2019-11-15",3401.62,3401.62,3401.62,3401.62,0],["2019-11-18",3401.62,3401.62,3401.62,3401.62,0],["2019-11-19",3401.62,3401.62,3401.62,3401.62,0],["2019-11-20",3401.62,3401.62,3401.62,3401.62,0],["2019-11-21",3401.62,3401.62,3401.62,3401.62,0],["2019-11-22",3401.62,3401.62,3401.62,3401.62,0],["2019-11-25",3401.62,3401.62,3401.62,3401.62,0],["2019-11-26",3401.62,3401.62,3401.62,3401.62,0],["2019-11-27",3401.62,3401.62,3401.62,3401.62,0],["2019-11-28",3401.62,3401.62,3401.62,3401.62,0],["2019-11-29",3401.62,3401.62,3401.62,3401.62,0],["2019-12-02",3401.62,3401.62,3401.62,3401.62,0],["2019-12-03",3401.62,3401.62,3401.62,3401.62,0],["2019-12-04",3401.62,3401.62,3401.62,3401.62,0],["2019-12-05",3401.62,3401.62,3401.62,3401.62,0],["2019-12-06",3401.62,3401.62,3401.62,3401.62,0],["2019-12-09",3401.62,3401.62,3401.62,3401.62,0],["2019-12-10",3401.62,3401.62,3401.62,3401.62,0],["2019-12-11",3401.62,3401.62,3401.62,3401.62,0],["2019-12-12",3401.62,3401.62,3401.62,3401.62,0],["2019-12-13",3401.62,3401.62,3401.62,3401.62,0],["2019-12-16",3401.62,3401.62,3401.62,3401.62,0],["2019-12-17",3401.62,3401.62,3401.62,3401.62,0],["2019-12-18",3401.62,3401.62,3401.62,3401.62,0],["2019-12-19",3401.62,3401.62,3401.62,3401.62,0],["2019-12-20",3401.62,3401.62,3401.62,3401.62,0],["2019-12-23",3401.62,3401.62,3401.62,3401.62,0],["2019-12-24",3401.62,3401.62,3401.62,3401.62,0],["2019-12-25",3401.62,3401.62,3401.62,3401.62,0],["2019-12-26",3401.62,3401.62,3401.62,3401.62,0],["2019-12-27",3401.62,3401.62,3401.62,3401.62,0],["2019-12-30",3401.62,3401.62,3401.62,3401.62,0],["2019-12-31",3401.62,3401.62,3401.62,3401.62,0],["2020-01-02",3401.62,3401.62,3401.62,3401.62,0],["2020-01-03",3401.62,3401.62,3401.62,3401.62,0],["2020-01-06",3401.62,3401.62,3401.62,3401.62,0],["2020-01-07",3401.62,3401.62,3401.62,3401.62,0],["2020-01-08",3401.62,3401.62,3401.62,3401.62,0],["2020-01-09",3401.62,3401.62,3401.62,3401.62,0],["2020-01-10",3401.62,3401.62,3401.62,3401.62,0],["2020-01-13",3401.62,3401.62,3401.62,3401.62,0],["2020-01-14",3401.62,3401.62,3401.62,3401.62,0],["2020-01-15",3401.62,3401.62,3401.62,3401.62,0],["2020-01-16",3401.62,3401.62,3401.62,3401.62,0],["2020-01-17",3401.62,3401.62,3401.62,3401.62,0],["2020-01-20",3401.62,3401.62,3401.62,3401.62,0],["2020-01-21",3401.62,3401.62,3401.62,3401.62,0],["2020-01-22",3401.62,3401.62,3401.62,3401.62,0],["2020-01-30",3401.62,3401.62,3401.62,3401.62,0],["2020-01-31",3401.62,3401.62,3401.62,3401.62,0],["2020-02-03",3401.62,3401.62,3401.62,3401.62,0],["2020-02-04",3401.62,3401.62,3401.62,3401.62,0],["2020-02-05",3401.62,3401.62,3401.62,3401.62,0],["2020-02-06",3401.62,3401.62,3401.62,3401.62,0],["2020-02-07",3401.62,3401.62,3401.62,3401.62,0],["2020-02-10",3401.62,3401.62,3401.62,3401.62,0],["2020-02-11",3401.62,3401.62,3401.62,3401.62,0],["2020-02-12",3401.62,3401.62,3401.62,3401.62,0],["2020-02-13",3401.62,3401.62,3401.62,3401.62,0],["2020-02-14",3401.62,3401.62,3401.62,3401.62,0],["2020-02-17",3401.62,3401.62,3401.62,3401.62,0],["2020-02-18",3401.62,3401.62,3401.62,3401.62,0],["2020-02-19",3401.62,3401.62,3401.62,3401.62,0],["2020-02-20",3401.62,3401.62,3401.62,3401.62,0],["2020-02-21",3401.62,3401.62,3401.62,3401.62,0],["2020-02-24",3401.62,3401.62,3401.62,3401.62,0],["2020-02-25",3401.62,3401.62,3401.62,3401.62,0],["2020-02-26",3401.62,3401.62,3401.62,3401.62,0],["2020-02-27",3401.62,3401.62,3401.62,3401.62,0],["2020-02-28",3401.62,3401.62,3401.62,3401.62,0],["2020-03-02",3401.62,3401.62,3401.62,3401.62,0],["2020-03-03",3401.62,3401.62,3401.62,3401.62,0],["2020-03-04",3401.62,3401.62,3401.62,3401.62,0],["2020-03-05",3401.62,3401.62,3401.62,3401.62,0],["2020-03-06",3401.62,3401.62,3401.62,3401.62,0],["2020-03-09",3401.62,3401.62,3401.62,3401.62,0],["2020-03-10",3401.62,3401.62,3401.62,3401.62,0],["2020-03-11",3401.62,3401.62,3401.62,3401.62,0],["2020-03-12",3401.62,3401.62,3401.62,3401.62,0],["2020-03-13",3401.62,3401.62,3401.62,3401.62,0],["2020-03-16",3401.62,3401.62,3401.62,3401.62,0],["2020-03-17",3401.62,3401.62,3401.62,3401.62,0],["2020-03-18",3401.62,3401.62,3401.62,3401.62,0],["2020-03-19",3401.62,3401.62,3401.62,3401.62,0],["2020-03-20",3401.62,3401.62,3401.62,3401.62,0],["2020-03-23",3401.62,3401.62,3401.62,3401.62,0],["2020-03-24",3401.62,3401.62,3401.62,3401.62,0],["2020-03-25",3401.62,3401.62,3401.62,3401.62,0],["2020-03-26",3401.62,3401.62,3401.62,3401.62,0],["2020-03-27",3401.62,3401.62,3401.62,3401.62,0],["2020-03-30",3401.62,3401.62,3401.62,3401.62,0],["2020-03-31",3401.62,3401.62,3401.62,3401.62,0],["2020-04-01",3401.62,3401.62,3401.62,3401.62,0],["2020-04-03",3401.62,3401.62,3401.62,3401.62,0],["2020-04-06",3401.62,3401.62,3401.62,3401.62,0],["2020-04-07",3401.62,3401.62,3401.62,3401.62,0],["2020-04-08",3401.62,3401.62,3401.62,3401.62,0],["2020-04-09",3401.62,3401.62,3401.62,3401.62,0],["2020-04-10",3401.62,3401.62,3401.62,3401.62,0],["2020-04-13",3401.62,3401.62,3401.62,3401.62,0],["2020-04-14",3401.62,3401.62,3401.62,3401.62,0],["2020-04-15",3401.62,3401.62,3401.62,3401.62,0],["2020-04-16",3401.62,3401.62,3401.62,3401.62,0],["2020-04-17",3401.62,3401.62,3401.62,3401.62,0],["2020-04-20",3401.62,3401.62,3401.62,3401.62,0],["2020-04-21",3401.62,3401.62,3401.62,3401.62,0],["2020-04-22",3401.62,3401.62,3401.62,3401.62,0],["2020-04-23",3401.62,3401.62,3401.62,3401.62,0],["2020-04-24",3401.62,3401.62,3401.62,3401.62,0],["2020-04-27",3401.62,3401.62,3401.62,3401.62,0],["2020-04-28",3401.62,3401.62,3401.62,3401.62,0],["2020-04-29",3401.62,3401.62,3401.62,3401.62,0],["2020-05-04",3401.62,3401.62,3401.62,3401.62,0],["2020-05-05",3401.62,3401.62,3401.62,3401.62,0],["2020-05-06",3401.62,3401.62,3401.62,3401.62,0],["2020-05-07",3401.62,3401.62,3401.62,3401.62,0],["2020-05-08",3401.62,3401.62,3401.62,3401.62,0],["2020-05-11",3401.62,3401.62,3401.62,3401.62,0],["2020-05-12",3401.62,3401.62,3401.62,3401.62,0],["2020-05-13",3401.62,3401.62,3401.62,3401.62,0],["2020-05-14",3401.62,3401.62,3401.62,3401.62,0],["2020-05-15",3401.62,3401.62,3401.62,3401.62,0],["2020-05-18",3401.62,3401.62,3401.62,3401.62,0],["2020-05-19",3401.62,3401.62,3401.62,3401.62,0],["2020-05-20",3401.62,3401.62,3401.62,3401.62,0],["2020-05-21",3401.62,3401.62,3401.62,3401.62,0],["2020-05-22",3401.62,3401.62,3401.62,3401.62,0],["2020-05-25",3401.62,3401.62,3401.62,3401.62,0],["2020-05-26",3401.62,3401.62,3401.62,3401.62,0],["2020-05-27",3401.62,3401.62,3401.62,3401.62,0],["2020-05-28",3401.62,3401.62,3401.62,3401.62,0],["2020-05-29",3401.62,3401.62,3401.62,3401.62,0],["2020-06-01",3401.62,3401.62,3401.62,3401.62,0],["2020-06-02",3401.62,3401.62,3401.62,3401.62,0],["2020-06-03",3401.62,3401.62,3401.62,3401.62,0],["2020-06-04",3401.62,3401.62,3401.62,3401.62,0],["2020-06-05",3401.62,3401.62,3401.62,3401.62,0],["2020-06-08",3401.62,3401.62,3401.62,3401.62,0],["2020-06-09",3401.62,3401.62,3401.62,3401.62,0],["2020-06-10",3401.62,3401.62,3401.62,3401.62,0],["2020-06-11",3401.62,3401.62,3401.62,3401.62,0],["2020-06-12",3401.62,3401.62,3401.62,3401.62,0],["2020-06-15",3401.62,3401.62,3401.62,3401.62,0],["2020-06-16",3401.62,3401.62,3401.62,3401.62,0],["2020-06-17",3401.62,3401.62,3401.62,3401.62,0],["2020-06-18",3401.62,3401.62,3401.62,3401.62,0],["2020-06-19",3401.62,3401.62,3401.62,3401.62,0],["2020-06-22",3401.62,3401.62,3401.62,3401.62,0],["2020-06-23",3401.62,3401.62,3401.62,3401.62,0],["2020-06-24",3401.62,3401.62,3401.62,3401.62,0],["2020-06-25",3401.62,3401.62,3401.62,3401.62,0],["2020-06-26",3401.62,3401.62,3401.62,3401.62,0],["2020-06-29",3401.62,3401.62,3401.62,3401.62,0],["2020-06-30",3401.62,3401.62,3401.62,3401.62,0],["2020-07-01",3401.62,3401.62,3401.62,3401.62,0],["2020-07-02",3401.62,3401.62,3401.62,3401.62,0],["2020-07-03",3401.62,3401.62,3401.62,3401.62,0],["2020-07-06",3401.62,3401.62,3401.62,3401.62,0],["2020-07-07",3401.62,3401.62,3401.62,3401.62,0],["2020-07-08",3401.62,3401.62,3401.62,3401.62,0],["2020-07-09",3401.62,3401.62,3401.62,3401.62,0],["2020-07-10",3401.62,3401.62,3401.62,3401.62,0],["2020-07-13",3401.62,3401.62,3401.62,3401.62,0],["2020-07-14",3401.62,3401.62,3401.62,3401.62,0],["2020-07-15",3401.62,3401.62,3401.62,3401.62,0],["2020-07-16",3401.62,3401.62,3401.62,3401.62,0],["2020-07-17",3401.62,3401.62,3401.62,3401.62,0],["2020-07-20",3401.62,3401.62,3401.62,3401.62,0],["2020-07-21",3401.62,3401.62,3401.62,3401.62,0],["2020-07-22",3401.62,3401.62,3401.62,3401.62,0],["2020-07-23",3401.62,3401.62,3401.62,3401.62,0],["2020-07-24",3401.62,3401.62,3401.62,3401.62,0],["2020-07-27",3401.62,3401.62,3401.62,3401.62,0],["2020-07-28",3401.62,3401.62,3401.62,3401.62,0],["2020-07-29",3401.62,3401.62,3401.62,3401.62,0],["2020-07-30",3401.62,3401.62,3401.62,3401.62,0],["2020-07-31",3401.62,3401.62,3401.62,3401.62,0],["2020-08-03",3401.62,3401.62,3401.62,3401.62,0],["2020-08-04",3401.62,3401.62,3401.62,3401.62,0],["2020-08-05",3401.62,3401.62,3401.62,3401.62,0],["2020-08-06",3401.62,3401.62,3401.62,3401.62,0],["2020-08-07",3401.62,3401.62,3401.62,3401.62,0],["2020-08-10",3401.62,3401.62,3401.62,3401.62,0],["2020-08-11",3401.62,3401.62,3401.62,3401.62,0],["2020-08-12",3401.62,3401.62,3401.62,3401.62,0],["2020-08-13",3401.62,3401.62,3401.62,3401.62,0],["2020-08-14",3401.62,3401.62,3401.62,3401.62,0],["2020-08-17",3401.62,3401.62,3401.62,3401.62,0],["2020-08-18",3401.62,3401.62,3401.62,3401.62,0],["2020-08-19",3401.62,3401.62,3401.62,3401.62,0],["2020-08-20",3401.62,3401.62,3401.62,3401.62,0],["2020-08-21",3401.62,3401.62,3401.62,3401.62,0],["2020-08-24",3401.62,3401.62,3401.62,3401.62,0],["2020-08-25",3401.62,3401.62,3401.62,3401.62,0],["2020-08-26",3401.62,3401.62,3401.62,3401.62,0],["2020-08-27",3401.62,3401.62,3401.62,3401.62,0],["2020-08-28",3401.62,3401.62,3401.62,3401.62,0],["2020-08-31",3401.62,3401.62,3401.62,3401.62,0],["2020-09-01",3401.62,3401.62,3401.62,3401.62,0],["2020-09-03",3401.62,3401.62,3401.62,3401.62,0],["2020-09-04",3401.62,3401.62,3401.62,3401.62,0],["2020-09-07",3401.62,3401.62,3401.62,3401.62,0],["2020-09-08",3401.62,3401.62,3401.62,3401.62,0],["2020-09-09",3401.62,3401.62,3401.62,3401.62,0],["2020-09-10",3401.62,3401.62,3401.62,3401.62,0],["2020-09-11",3401.62,3401.62,3401.62,3401.62,0],["2020-09-14",3401.62,3401.62,3401.62,3401.62,0],["2020-09-15",3401.62,3401.62,3401.62,3401.62,0],["2020-09-16",3401.62,3401.62,3401.62,3401.62,0],["2020-09-17",3401.62,3401.62,3401.62,3401.62,0],["2020-09-18",3401.62,3401.62,3401.62,3401.62,0],["2020-09-21",3401.62,3401.62,3401.62,3401.62,0],["2020-09-22",3401.62,3401.62,3401.62,3401.62,0],["2020-09-23",3401.62,3401.62,3401.62,3401.62,0],["2020-09-24",3401.62,3401.62,3401.62,3401.62,0],["2020-09-25",3401.62,3401.62,3401.62,3401.62,0],["2020-09-28",3401.62,3401.62,3401.62,3401.62,0],["2020-09-29",3401.62,3401.62,3401.62,3401.62,0],["2020-09-30",3401.62,3401.62,3401.62,3401.62,0],["2020-10-01",3401.62,3401.62,3401.62,3401.62,0],["2020-10-02",3401.62,3401.62,3401.62,3401.62,0],["2020-10-05",3401.62,3401.62,3401.62,3401.62,0],["2020-10-06",3401.62,3401.62,3401.62,3401.62,0],["2020-10-07",3401.62,3401.62,3401.62,3401.62,0],["2020-10-08",3401.62,3401.62,3401.62,3401.62,0],["2020-10-09",3401.62,3401.62,3401.62,3401.62,0],["2020-10-12",3401.62,3401.62,3401.62,3401.62,0],["2020-10-13",3401.62,3401.62,3401.62,3401.62,0],["2020-10-14",3401.62,3401.62,3401.62,3401.62,0],["2020-10-15",3401.62,3401.62,3401.62,3401.62,0],["2020-10-16",3401.62,3401.62,3401.62,3401.62,0],["2020-10-19",3401.62,3401.62,3401.62,3401.62,0],["2020-10-20",3401.62,3401.62,3401.62,3401.62,0],["2020-10-21",3401.62,3401.62,3401.62,3401.62,0],["2020-10-22",3401.62,3401.62,3401.62,3401.62,0],["2020-10-23",3401.62,3401.62,3401.62,3401.62,0],["2020-10-26",3401.62,3401.62,3401.62,3401.62,0],["2020-10-27",3401.62,3401.62,3401.62,3401.62,0],["2020-10-28",3401.62,3401.62,3401.62,3401.62,0],["2020-10-29",3401.62,3401.62,3401.62,3401.62,0],["2020-10-30",3401.62,3401.62,3401.62,3401.62,0],["2020-11-02",3401.62,3401.62,3401.62,3401.62,0],["2020-11-03",3401.62,3401.62,3401.62,3401.62,0],["2020-11-04",3401.62,3401.62,3401.62,3401.62,0],["2020-11-05",3401.62,3401.62,3401.62,3401.62,0],["2020-11-06",3401.62,3401.62,3401.62,3401.62,0],["2020-11-09",3401.62,3401.62,3401.62,3401.62,0],["2020-11-10",3401.62,3401.62,3401.62,3401.62,0],["2020-11-11",3401.62,3401.62,3401.62,3401.62,0],["2020-11-12",3401.62,3401.62,3401.62,3401.62,0],["2020-11-13",3401.62,3401.62,3401.62,3401.62,0],["2020-11-16",3401.62,3401.62,3401.62,3401.62,0],["2020-11-17",3401.62,3401.62,3401.62,3401.62,0],["2020-11-18",3401.62,3401.62,3401.62,3401.62,0],["2020-11-19",3401.62,3401.62,3401.62,3401.62,0],["2020-11-20",3401.62,3401.62,3401.62,3401.62,0],["2020-11-23",3401.62,3401.62,3401.62,3401.62,0],["2020-11-24",3401.62,3401.62,3401.62,3401.62,0],["2020-11-25",3401.62,3401.62,3401.62,3401.62,0],["2020-11-26",3401.62,3401.62,3401.62,3401.62,0],["2020-11-27",3401.62,3401.62,3401.62,3401.62,0],["2020-11-30",3401.62,3401.62,3401.62,3401.62,0],["2020-12-01",3401.62,3401.62,3401.62,3401.62,0],["2020-12-02",3401.62,3401.62,3401.62,3401.62,0],["2020-12-03",3401.62,3401.62,3401.62,3401.62,0],["2020-12-04",3401.62,3401.62,3401.62,3401.62,0],["2020-12-07",3401.62,3401.62,3401.62,3401.62,0],["2020-12-08",3401.62,3401.62,3401.62,3401.62,0],["2020-12-09",3401.62,3401.62,3401.62,3401.62,0],["2020-12-10",3401.62,3401.62,3401.62,3401.62,0],["2020-12-11",3401.62,3401.62,3401.62,3401.62,0],["2020-12-14",3401.62,3879.04,3401.62,3879.04,0],["2020-12-15",3401.62,3879.04,3401.62,3879.04,0],["2020-12-16",3401.62,3879.04,3401.62,3879.04,0],["2020-12-17",3401.62,3401.62,3401.62,3401.62,0],["2020-12-18",3401.62,3401.62,3401.62,3401.62,0],["2020-12-21",3401.62,3401.62,3401.62,3401.62,0],["2020-12-22",3401.62,3401.62,3401.62,3401.62,0],["2020-12-23",3401.62,3401.62,3401.62,3401.62,0],["2020-12-24",3401.62,3401.62,3401.62,3401.62,0],["2020-12-25",3401.62,3401.62,3401.62,3401.62,0],["2020-12-28",3401.62,3401.62,3401.62,3401.62,0],["2020-12-29",3401.62,3401.62,3401.62,3401.62,0],["2020-12-30",3401.62,3401.62,3401.62,3401.62,0],["2020-12-31",3401.62,3401.62,3401.62,3401.62,0],["2021-01-04",3401.62,3401.62,3401.62,3401.62,0],["2021-01-05",3401.62,3401.62,3401.62,3401.62,0],["2021-01-06",3401.62,3401.62,3401.62,3401.62,0],["2021-01-07",3401.62,3401.62,3401.62,3401.62,0],["2021-01-08",3401.62,3401.62,3401.62,3401.62,0],["2021-01-11",3401.62,3401.62,3401.62,3401.62,0],["2021-01-12",3401.62,3401.62,3401.62,3401.62,0],["2021-01-13",3401.62,3401.62,3401.62,3401.62,0],["2021-01-14",3401.62,3401.62,3401.62,3401.62,0],["2021-01-15",3401.62,3401.62,3401.62,3401.62,0],["2021-01-18",3401.62,3401.62,3401.62,3401.62,0],["2021-01-19",3401.62,3401.62,3401.62,3401.62,0],["2021-01-20",3401.62,3401.62,3401.62,3401.62,0],["2021-01-21",3401.62,3401.62,3401.62,3401.62,0],["2021-01-22",3401.62,3401.62,3401.62,3401.62,0],["2021-01-25",3401.62,3401.62,3401.62,3401.62,0],["2021-01-26",3401.62,3401.62,3401.62,3401.62,0],["2021-01-27",3401.62,3401.62,3401.62,3401.62,0],["2021-01-28",3401.62,3401.62,3401.62,3401.62,0],["2021-01-29",3401.62,3401.62,3401.62,3401.62,0],["2021-02-01",3401.62,3401.62,3401.62,3401.62,0],["2021-02-02",3401.62,3401.62,3401.62,3401.62,0],["2021-02-03",3401.62,3401.62,3401.62,3401.62,0],["2021-02-04",3401.62,3401.62,3401.62,3401.62,0],["2021-02-05",3401.62,3401.62,3401.62,3401.62,0],["2021-02-08",3401.62,3401.62,3401.62,3401.62,0],["2021-02-09",3401.62,3401.62,3401.62,3401.62,0],["2021-02-17",3401.62,3401.62,3401.62,3401.62,0],["2021-02-18",3401.62,3401.62,3401.62,3401.62,0],["2021-02-19",3401.62,3401.62,3401.62,3401.62,0],["2021-02-22",3401.62,3401.62,3401.62,3401.62,0],["2021-02-23",3401.62,3401.62,3401.62,3401.62,0],["2021-02-24",3401.62,3401.62,3401.62,3401.62,0],["2021-02-25",3401.62,3401.62,3401.62,3401.62,0],["2021-02-26",3401.62,3401.62,3401.62,3401.62,0],["2021-03-01",3401.62,3401.62,3401.62,3401.62,0],["2021-03-02",3401.62,3401.62,3401.62,3401.62,0],["2021-03-03",3401.62,3401.62,3401.62,3401.62,0],["2021-03-04",3401.62,3401.62,3401.62,3401.62,0],["2021-03-05",3401.62,3401.62,3401.62,3401.62,0],["2021-03-08",3401.62,3401.62,3401.62,3401.62,0],["2021-03-09",3401.62,3401.62,3401.62,3401.62,0],["2021-03-10",3401.62,3401.62,3401.62,3401.62,0],["2021-03-11",4714.52,4714.52,4714.52,4714.52,100],["2021-03-12",5370.97,5370.97,5370.97,5370.97,100],["2021-03-15",5370.97,5370.97,5370.97,5370.97,0],["2021-03-16",5370.97,5370.97,5370.97,5370.97,0],["2021-03-17",5370.97,5370.97,5370.97,5370.97,0],["2021-03-18",5370.97,5370.97,5370.97,5370.97,0],["2021-03-19",5370.97,5370.97,5370.97,5370.97,0],["2021-03-22",5370.97,5370.97,5370.97,5370.97,0],["2021-03-23",5370.97,5370.97,5370.97,5370.97,0],["2021-03-24",5370.97,5370.97,5370.97,5370.97,0],["2021-03-25",5370.97,5370.97,5370.97,5370.97,0],["2021-03-26",5370.97,5370.97,5370.97,5370.97,0],["2021-03-29",5370.97,5370.97,5370.97,5370.97,0],["2021-03-30",5370.97,5370.97,5370.97,5370.97,0],["2021-03-31",5370.97,5370.97,5370.97,5370.97,0],["2021-04-01",5370.97,5370.97,5370.97,5370.97,0],["2021-04-02",5370.97,5370.97,5370.97,5370.97,0],["2021-04-05",5370.97,5370.97,5370.97,5370.97,0],["2021-04-06",5370.97,5370.97,5370.97,5370.97,0],["2021-04-07",5370.97,5370.97,5370.97,5370.97,0],["2021-04-08",5370.97,5370.97,5370.97,5370.97,0],["2021-04-09",5370.97,5370.97,5370.97,5370.97,0],["2021-04-12",5370.97,5370.97,5370.97,5370.97,0],["2021-04-13",5370.97,5370.97,5370.97,5370.97,0],["2021-04-14",5370.97,5370.97,5370.97,5370.97,0],["2021-04-15",5370.97,5370.97,5370.97,5370.97,0],["2021-04-16",5370.97,5370.97,5370.97,5370.97,0],["2021-04-19",5370.97,5370.97,5370.97,5370.97,0],["2021-04-20",5370.97,5370.97,5370.97,5370.97,0],["2021-04-22",5370.97,5370.97,5370.97,5370.97,0],["2021-04-23",5370.97,5370.97,5370.97,5370.97,0],["2021-04-26",5370.97,5370.97,5370.97,5370.97,0],["2021-04-27",5370.97,5370.97,5370.97,5370.97,0],["2021-04-28",5370.97,5370.97,5370.97,5370.97,0],["2021-04-29",5370.97,5370.97,5370.97,5370.97,0],["2021-05-04",5370.97,5370.97,5370.97,5370.97,0],["2021-05-05",5370.97,5370.97,5370.97,5370.97,0],["2021-05-06",5370.97,5370.97,5370.97,5370.97,0],["2021-05-07",5370.97,5370.97,5370.97,5370.97,0],["2021-05-10",5370.97,5370.97,5370.97,5370.97,0],["2021-05-11",5370.97,5370.97,5370.97,5370.97,0],["2021-05-12",5370.97,5370.97,5370.97,5370.97,0],["2021-05-13",5370.97,5370.97,5370.97,5370.97,0],["2021-05-14",5370.97,5370.97,5370.97,5370.97,0],["2021-05-17",5370.97,5370.97,5370.97,5370.97,0],["2021-05-18",5370.97,5370.97,5370.97,5370.97,0],["2021-05-19",5370.97,5370.97,5370.97,5370.97,0],["2021-05-20",5370.97,5370.97,5370.97,5370.97,0],["2021-05-21",5370.97,5370.97,5370.97,5370.97,0],["2021-05-24",5370.97,5370.97,5370.97,5370.97,0],["2021-05-25",5370.97,5370.97,5370.97,5370.97,0],["2021-05-26",5370.97,5370.97,5370.97,5370.97,0],["2021-05-27",5370.97,5370.97,5370.97,5370.97,0],["2021-05-28",5370.97,5370.97,5370.97,5370.97,0],["2021-05-31",5370.97,5370.97,5370.97,5370.97,0],["2021-06-01",5370.97,5370.97,5370.97,5370.97,0],["2021-06-02",5370.97,5370.97,5370.97,5370.97,0],["2021-06-03",5370.97,5370.97,5370.97,5370.97,0],["2021-06-04",5370.97,5370.97,5370.97,5370.97,0],["2021-06-07",5370.97,5370.97,5370.97,5370.97,0],["2021-06-08",5370.97,5370.97,5370.97,5370.97,0],["2021-06-09",5370.97,5370.97,5370.97,5370.97,0],["2021-06-10",5370.97,5370.97,5370.97,5370.97,0],["2021-06-11",5370.97,5370.97,5370.97,5370.97,0],["2021-06-14",5370.97,5370.97,5370.97,5370.97,0],["2021-06-15",5370.97,5370.97,5370.97,5370.97,0],["2021-06-16",5370.97,5370.97,5370.97,5370.97,0],["2021-06-17",5370.97,5370.97,5370.97,5370.97,0],["2021-06-18",5370.97,5370.97,5370.97,5370.97,0],["2021-06-21",7519.36,7519.36,7519.36,7519.36,100],["2021-06-22",7519.36,7519.36,7519.36,7519.36,0],["2021-06-23",8593.56,8593.56,8593.56,8593.56,100],["2021-06-24",8593.56,8593.56,8593.56,8593.56,0],["2021-06-25",8593.56,8593.56,8593.56,8593.56,0],["2021-06-28",8593.56,8593.56,8593.56,8593.56,0],["2021-06-29",8593.56,8593.56,8593.56,8593.56,0],["2021-06-30",8593.56,8593.56,8593.56,8593.56,0],["2021-07-01",8593.56,8593.56,8593.56,8593.56,0],["2021-07-02",8593.56,8593.56,8593.56,8593.56,0],["2021-07-05",8593.56,8593.56,8593.56,8593.56,0],["2021-07-06",8593.56,8593.56,8593.56,8593.56,0],["2021-07-07",8593.56,8593.56,8593.56,8593.56,0],["2021-07-08",8593.56,8593.56,8593.56,8593.56,0],["2021-07-09",8593.56,8593.56,8593.56,8593.56,0],["2021-07-12",8593.56,8593.56,8593.56,8593.56,0],["2021-07-13",8593.56,8593.56,8593.56,8593.56,0],["2021-07-14",8593.56,8593.56,8593.56,8593.56,0],["2021-07-15",8593.56,8593.56,8593.56,8593.56,0],["2021-07-16",8593.56,8593.56,8593.56,8593.56,0],["2021-07-19",7340.33,9846.79,7340.33,9846.79,200],["2021-07-20",8593.56,8593.56,8593.56,8593.56,0],["2021-07-21",8593.56,8593.56,8593.56,8593.56,0],["2021-07-22",8593.56,8593.56,8593.56,8593.56,0],["2021-07-23",8593.56,8593.56,8593.56,8593.56,0],["2021-07-26",8593.56,8593.56,8593.56,8593.56,0],["2021-07-27",8593.56,8593.56,8593.56,8593.56,0],["2021-07-28",8593.56,8593.56,8593.56,8593.56,0],["2021-07-29",8593.56,8593.56,8593.56,8593.56,0],["2021-07-30",8593.56,8593.56,8593.56,8593.56,0],["2021-08-02",8593.56,8593.56,8593.56,8593.56,0],["2021-08-03",8593.56,8593.56,8593.56,8593.56,0],["2021-08-04",8593.56,8593.56,8593.56,8593.56,0],["2021-08-05",8593.56,8593.56,8593.56,8593.56,0],["2021-08-06",8593.56,8593.56,8593.56,8593.56,0],["2021-08-09",8593.56,8593.56,8593.56,8593.56,0],["2021-08-10",8593.56,8593.56,8593.56,8593.56,0],["2021-08-11",8593.56,8593.56,8593.56,8593.56,0],["2021-08-12",8593.56,8593.56,8593.56,8593.56,0],["2021-08-13",8593.56,8593.56,8593.56,8593.56,0],["2021-08-16",8593.56,8593.56,8593.56,8593.56,0],["2021-08-17",8593.56,8593.56,8593.56,8593.56,0],["2021-08-18",8593.56,8593.56,8593.56,8593.56,0],["2021-08-19",8593.56,8593.56,8593.56,8593.56,0],["2021-08-20",8593.56,8593.56,8593.56,8593.56,0],["2021-08-23",8593.56,8593.56,8593.56,8593.56,0],["2021-08-24",8593.56,8593.56,8593.56,8593.56,0],["2021-08-25",8593.56,8593.56,8593.56,8593.56,0],["2021-08-26",8593.56,8593.56,8593.56,8593.56,0],["2021-08-27",8593.56,8593.56,8593.56,8593.56,0],["2021-08-30",8593.56,8593.56,8593.56,8593.56,0],["2021-08-31",8593.56,8593.56,8593.56,8593.56,0],["2021-09-01",8593.56,8593.56,8593.56,8593.56,0],["2021-09-06",8593.56,8593.56,8593.56,8593.56,0],["2021-09-07",8593.56,8593.56,8593.56,8593.56,0],["2021-09-08",8593.56,8593.56,8593.56,8593.56,0],["2021-09-09",8593.56,8593.56,8593.56,8593.56,0],["2021-09-10",8593.56,8593.56,8593.56,8593.56,0],["2021-09-13",5193.23,6800.66,5193.23,6800.66,800],["2021-09-14",7357.08,7357.08,6429.71,6429.71,1000],["2021-09-15",6553.36,6553.36,6553.36,6553.36,0],["2021-09-16",5626.0,5626.0,5626.0,5626.0,12100],["2021-09-17",5626.0,5626.0,5626.0,5626.0,0],["2021-09-20",5626.0,5626.0,5626.0,5626.0,0],["2021-09-21",5626.0,5626.0,5626.0,5626.0,0],["2021-09-22",5687.82,5811.47,5687.82,5811.47,200],["2021-09-23",5811.47,5811.47,5811.47,5811.47,5700],["2021-09-24",5811.47,5811.47,5811.47,5811.47,0],["2021-09-27",6615.19,6615.19,6615.19,6615.19,100],["2021-09-28",6615.19,6615.19,6615.19,6615.19,100],["2021-09-29",5687.82,5687.82,5687.82,5687.82,300],["2021-09-30",5687.82,5687.82,5687.82,5687.82,0],["2021-10-01",6429.71,6429.71,6429.71,6429.71,100],["2021-10-04",6367.89,6367.89,6367.89,6367.89,800],["2021-10-05",5564.17,5687.82,5564.17,5687.82,2300],["2021-10-06",5687.82,5687.82,5687.82,5687.82,0],["2021-10-07",5687.82,5687.82,5687.82,5687.82,2000],["2021-10-08",5687.82,5687.82,5687.82,5687.82,1100],["2021-10-11",5687.82,5687.82,5687.82,5687.82,1200],["2021-10-12",5687.82,5687.82,5687.82,5687.82,0],["2021-10-13",5687.82,5687.82,5687.82,5687.82,0],["2021-10-14",5626.0,5626.0,5626.0,5626.0,300],["2021-10-15",6429.71,6429.71,6429.71,6429.71,100],["2021-10-18",6429.71,6429.71,6429.71,6429.71,0],["2021-10-19",6429.71,6429.71,6429.71,6429.71,0],["2021-10-20",6429.71,6429.71,6429.71,6429.71,800],["2021-10-21",6429.71,6429.71,6429.71,6429.71,0],["2021-10-22",7233.43,7295.25,7233.43,7295.25,2300],["2021-10-25",7295.25,7295.25,7295.25,7295.25,0],["2021-10-26",8346.26,8346.26,8346.26,8346.26,900],["2021-10-27",9582.75,9582.75,7171.6,9582.75,3700],["2021-10-28",6491.54,8346.26,6491.54,8346.26,7100],["2021-10-29",7480.72,9397.27,7480.72,9397.27,7500],["2021-11-01",10077.34,10139.16,10077.34,10139.16,500],["2021-11-02",11622.94,11622.94,11622.94,11622.94,2600],["2021-11-03",13354.02,13354.02,13354.02,13354.02,1600],["2021-11-04",11375.65,11437.47,11375.65,11437.47,4300],["2021-11-05",11375.65,11375.65,9706.39,9706.39,9000],["2021-11-08",9974.3,9974.3,9891.87,9891.87,6400],["2021-11-09",9891.87,9891.87,9891.87,9891.87,1100],["2021-11-10",9891.87,9891.87,9891.87,9891.87,500],["2021-11-11",9891.87,9891.87,9891.87,9891.87,0],["2021-11-12",9891.87,9891.87,9891.87,9891.87,14100],["2021-11-15",9891.87,9974.3,9891.87,9891.87,4300],["2021-11-16",10056.73,10056.73,10056.73,10056.73,100],["2021-11-17",10056.73,10139.16,10056.73,10056.73,2300],["2021-11-18",10056.73,10056.73,10056.73,10056.73,0],["2021-11-19",8572.95,10056.73,8572.95,10056.73,4300],["2021-11-22",10221.59,10221.59,10139.16,10139.16,3500],["2021-11-23",10139.16,10139.16,10139.16,10139.16,0],["2021-11-24",9891.87,9891.87,9891.87,9891.87,200],["2021-11-25",9809.43,11128.35,9809.43,10716.19,1300],["2021-11-26",10139.16,10139.16,10139.16,10139.16,0],["2021-11-29",10139.16,10139.16,10139.16,10139.16,0],["2021-11-30",9067.54,9067.54,9067.54,9067.54,2100],["2021-12-01",9067.54,9149.98,9067.54,9067.54,3000],["2021-12-02",9067.54,9067.54,9067.54,9067.54,400],["2021-12-03",9067.54,9067.54,9067.54,9067.54,0],["2021-12-06",9067.54,9067.54,9067.54,9067.54,0],["2021-12-07",9067.54,9067.54,9067.54,9067.54,0],["2021-12-08",7748.63,7748.63,7748.63,7748.63,100],["2021-12-09",7748.63,7831.06,7418.9,7418.9,1200],["2021-12-10",7583.76,7748.63,7583.76,7748.63,2100],["2021-12-13",7666.2,7995.93,7666.2,7995.93,3700],["2021-12-14",7831.06,7913.49,7831.06,7831.06,3600],["2021-12-15",7831.06,7831.06,7831.06,7831.06,2000],["2021-12-16",7748.63,7748.63,7666.2,7666.2,2700],["2021-12-17",7666.2,7831.06,7418.9,7418.9,4000],["2021-12-20",7748.63,7748.63,7748.63,7748.63,0],["2021-12-21",7418.9,7831.06,6594.58,7831.06,33500],["2021-12-22",7913.49,7995.93,7913.49,7913.49,2000],["2021-12-23",7913.49,7913.49,7748.63,7831.06,1400],["2021-12-24",7831.06,7831.06,7831.06,7831.06,700],["2021-12-27",7831.06,7831.06,7831.06,7831.06,500],["2021-12-28",7831.06,7831.06,7831.06,7831.06,0],["2021-12-29",7831.06,7831.06,7831.06,7831.06,14000],["2021-12-30",7831.06,7913.49,7831.06,7831.06,31600],["2021-12-31",7831.06,7913.49,7831.06,7913.49,7400],["2022-01-04",6924.31,7831.06,6924.31,7831.06,200],["2022-01-05",7418.9,7418.9,7418.9,7418.9,0],["2022-01-06",7831.06,7913.49,7831.06,7913.49,7100],["2022-01-07",6924.31,8078.36,6924.31,7913.49,11800],["2022-01-10",7418.9,7913.49,7006.74,7913.49,3100],["2022-01-11",7666.2,7666.2,7666.2,7666.2,900],["2022-01-12",7254.04,7254.04,7254.04,7254.04,200],["2022-01-13",7831.06,7913.49,7831.06,7913.49,2100],["2022-01-14",7913.49,7913.49,7913.49,7913.49,0],["2022-01-17",6841.87,7006.74,6841.87,7006.74,400],["2022-01-18",7089.17,7089.17,7089.17,7089.17,600],["2022-01-19",7831.06,7831.06,7831.06,7831.06,100],["2022-01-20",7831.06,7831.06,7831.06,7831.06,0],["2022-01-21",7831.06,7831.06,7831.06,7831.06,0],["2022-01-24",7831.06,7831.06,7831.06,7831.06,0],["2022-01-25",6759.44,7748.63,6759.44,7748.63,300],["2022-01-26",7089.17,7089.17,7089.17,7089.17,0],["2022-01-27",7089.17,7089.17,7089.17,7089.17,0],["2022-01-28",7171.6,7171.6,7171.6,7171.6,200],["2022-02-07",7171.6,7171.6,7171.6,7171.6,0],["2022-02-08",7171.6,7171.6,7171.6,7171.6,0],["2022-02-09",7171.6,7171.6,7171.6,7171.6,100],["2022-02-10",7171.6,7171.6,7171.6,7171.6,800],["2022-02-11",7171.6,7171.6,7171.6,7171.6,0],["2022-02-14",7171.6,7171.6,7171.6,7171.6,0],["2022-02-15",7171.6,7171.6,7171.6,7171.6,0],["2022-02-16",7171.6,7171.6,7171.6,7171.6,0],["2022-02-17",7171.6,7171.6,7171.6,7171.6,2900],["2022-02-18",7336.47,7336.47,7336.47,7336.47,600],["2022-02-21",7336.47,7336.47,7336.47,7336.47,100],["2022-02-22",7336.47,7336.47,7336.47,7336.47,500],["2022-02-23",7254.04,7336.47,7254.04,7336.47,1500],["2022-02-24",7006.74,7254.04,7006.74,7254.04,200],["2022-02-25",7006.74,7006.74,7006.74,7006.74,15700],["2022-02-28",7254.04,7254.04,7254.04,7254.04,100],["2022-03-01",6677.01,7254.04,6677.01,7254.04,1500],["2022-03-02",7254.04,7254.04,7254.04,7254.04,0],["2022-03-03",7254.04,7254.04,7254.04,7254.04,500],["2022-03-04",7254.04,7418.9,7254.04,7254.04,5200],["2022-03-07",7254.04,7336.47,6759.44,6759.44,3100],["2022-03-08",6759.44,7254.04,6759.44,6924.31,2200],["2022-03-09",7171.6,7171.6,7171.6,7171.6,2400],["2022-03-10",7171.6,7171.6,7171.6,7171.6,900],["2022-03-11",6924.31,7171.6,6924.31,7171.6,2400],["2022-03-14",7171.6,7171.6,7171.6,7171.6,0],["2022-03-15",7171.6,7171.6,7171.6,7171.6,0],["2022-03-16",7171.6,7171.6,7171.6,7171.6,3800],["2022-03-17",7171.6,7171.6,7171.6,7171.6,0],["2022-03-18",7171.6,7171.6,7171.6,7171.6,0],["2022-03-21",6677.01,7006.74,6677.01,7006.74,12600],["2022-03-22",6841.87,7748.63,6841.87,7748.63,22500],["2022-03-23",8243.22,8243.22,8243.22,8243.22,14100],["2022-03-24",9479.7,9479.7,9232.41,9479.7,33900],["2022-03-25",9397.27,10881.05,9397.27,10881.05,41200],["2022-03-28",12447.26,12447.26,12364.83,12447.26,22500],["2022-03-29",13848.61,13848.61,10633.76,10633.76,40800],["2022-03-30",10633.76,10633.76,9397.27,9397.27,25900],["2022-03-31",8160.79,8490.52,8078.36,8490.52,12200],["2022-04-01",8160.79,8160.79,7831.06,7913.49,2200],["2022-04-04",7831.06,8820.25,7748.63,7995.93,20300],["2022-04-05",7995.93,8655.38,7748.63,7831.06,8000],["2022-04-06",7748.63,7748.63,7006.74,7748.63,14400],["2022-04-07",7418.9,7418.9,7418.9,7418.9,1900],["2022-04-08",7418.9,7418.9,6677.01,6924.31,2800],["2022-04-12",7336.47,7336.47,7006.74,7006.74,2700],["2022-04-13",7666.2,7666.2,6594.58,6759.44,10800],["2022-04-14",6594.58,7006.74,6594.58,6759.44,3500],["2022-04-15",6841.87,6924.31,6594.58,6924.31,10800],["2022-04-18",7583.76,7583.76,7418.9,7418.9,4100],["2022-04-19",7666.2,7666.2,6347.28,6347.28,9400],["2022-04-20",6594.58,7336.47,6512.15,6841.87,6400],["2022-04-21",5852.69,5935.12,5852.69,5935.12,200],["2022-04-22",6017.55,6264.85,5770.26,5770.26,1200],["2022-04-25",6017.55,6017.55,5193.23,5935.12,9000],["2022-04-26",5110.8,5770.26,5110.8,5770.26,2800],["2022-04-27",5605.39,5687.82,5605.39,5605.39,15200],["2022-04-28",5687.82,5770.26,5605.39,5770.26,11500],["2022-04-29",5852.69,6512.15,5770.26,6512.15,9300],["2022-05-04",6264.85,6264.85,6264.85,6264.85,3600],["2022-05-05",6264.85,6264.85,5935.12,6264.85,13000],["2022-05-06",6182.42,6182.42,5935.12,5935.12,4300],["2022-05-09",6017.55,6017.55,5605.39,5687.82,1800],["2022-05-10",5110.8,5935.12,5110.8,5110.8,4700],["2022-05-11",5935.12,6182.42,5605.39,6182.42,5600],["2022-05-12",6182.42,6182.42,6099.98,6099.98,5900],["2022-05-13",5770.26,5852.69,5275.66,5275.66,800],["2022-05-16",5440.53,5605.39,5440.53,5605.39,1900],["2022-05-17",4781.07,6182.42,4781.07,6182.42,1700],["2022-05-18",6099.98,6099.98,5440.53,5770.26,7000],["2022-05-19",6017.55,6017.55,5770.26,5770.26,6300],["2022-05-20",5935.12,5935.12,5935.12,5935.12,3500],["2022-05-23",5935.12,5935.12,5935.12,5935.12,0],["2022-05-24",5275.66,5605.39,5275.66,5605.39,5100],["2022-05-25",4781.07,5852.69,4781.07,5852.69,1100],["2022-05-26",5522.96,5522.96,5522.96,5522.96,8400],["2022-05-27",6347.28,6347.28,5522.96,6264.85,11200],["2022-05-30",5522.96,6347.28,5522.96,5687.82,5500],["2022-05-31",6429.71,6429.71,6099.98,6099.98,2900],["2022-06-01",5358.09,5770.26,5358.09,5770.26,4800],["2022-06-02",6512.15,6512.15,5770.26,6017.55,12600],["2022-06-03",5193.23,6099.98,5193.23,6099.98,9000],["2022-06-06",5110.8,5852.69,5110.8,5852.69,3700],["2022-06-07",5110.8,5440.53,5110.8,5440.53,2300],["2022-06-08",5110.8,5935.12,5110.8,5935.12,23700],["2022-06-09",5770.26,6512.15,5770.26,6512.15,200],["2022-06-10",5275.66,6347.28,5275.66,5852.69,2500],["2022-06-13",5110.8,6017.55,4945.93,4945.93,9500],["2022-06-14",4781.07,4781.07,4781.07,4781.07,4000],["2022-06-15",4368.91,5440.53,4368.91,5440.53,9100],["2022-06-16",5687.82,5687.82,5687.82,5687.82,1400],["2022-06-17",6512.15,6512.15,5605.39,5605.39,8400],["2022-06-20",5852.69,5852.69,5852.69,5852.69,0],["2022-06-21",5852.69,5852.69,5275.66,5275.66,600],["2022-06-22",5275.66,6099.98,4698.64,6099.98,17200],["2022-06-23",6204.9,6204.9,5860.18,5860.18,200],["2022-06-24",6032.54,6721.97,6032.54,6721.97,1700],["2022-06-27",5170.75,6635.79,5170.75,5601.64,10300],["2022-06-28",6721.97,6721.97,6721.97,6721.97,12000],["2022-06-29",5774.0,6721.97,5774.0,6032.54,1900],["2022-06-30",6032.54,6463.44,5256.93,6118.72,30100],["2022-07-01",5946.36,5946.36,5946.36,5946.36,6500],["2022-07-04",5256.93,5946.36,5256.93,5687.82,6400],["2022-07-05",5343.11,5515.46,5343.11,5515.46,3400],["2022-07-06",4912.21,6204.9,4912.21,5515.46,1200],["2022-07-07",4653.67,4826.03,4653.67,4826.03,1300],["2022-07-08",5429.29,5429.29,5429.29,5429.29,200],["2022-07-11",5170.75,5256.93,5170.75,5256.93,700],["2022-07-12",4481.32,5946.36,4481.32,5946.36,2500],["2022-07-13",6204.9,6204.9,6032.54,6032.54,200],["2022-07-14",6377.26,6377.26,6377.26,6377.26,100],["2022-07-15",6032.54,6032.54,5860.18,5860.18,900],["2022-07-18",5774.0,5774.0,5774.0,5774.0,1100],["2022-07-19",5256.93,5860.18,5256.93,5860.18,900],["2022-07-20",5429.29,5946.36,5429.29,5946.36,2000],["2022-07-21",6032.54,6032.54,5860.18,5860.18,500],["2022-07-22",5170.75,6032.54,5170.75,5946.36,3800],["2022-07-25",5084.57,5601.64,5084.57,5601.64,1400],["2022-07-26",5946.36,5946.36,5946.36,5946.36,600],["2022-07-27",6808.15,6808.15,5946.36,5946.36,1000],["2022-07-28",6980.51,6980.51,6032.54,6032.54,900],["2022-07-29",5946.36,6980.51,5946.36,5946.36,700],["2022-08-01",6377.26,6377.26,5860.18,5860.18,300],["2022-08-02",6808.15,6808.15,5946.36,6032.54,2600],["2022-08-03",6894.33,6894.33,6032.54,6032.54,600],["2022-08-04",7325.23,7325.23,7325.23,7325.23,100],["2022-08-05",6291.08,6291.08,6291.08,6291.08,2000],["2022-08-08",7152.87,7152.87,6980.51,6980.51,200],["2022-08-09",8100.84,8100.84,6118.72,6463.44,2200],["2022-08-10",6894.33,6894.33,6894.33,6894.33,500],["2022-08-11",7583.76,7583.76,6463.44,6549.61,1400],["2022-08-12",6808.15,6808.15,6808.15,6808.15,0],["2022-08-15",6808.15,6808.15,6808.15,6808.15,200],["2022-08-16",6635.79,6635.79,6635.79,6635.79,100],["2022-08-17",6463.44,6463.44,6463.44,6463.44,100],["2022-08-18",6549.61,6549.61,6032.54,6032.54,600],["2022-08-19",6204.9,6291.08,6204.9,6204.9,300],["2022-08-22",6032.54,6032.54,5860.18,5946.36,1500],["2022-08-23",5601.64,5601.64,5601.64,5601.64,500],["2022-08-24",6032.54,6118.72,6032.54,6032.54,400],["2022-08-25",5170.75,6808.15,5170.75,6635.79,500],["2022-08-26",6549.61,6549.61,6549.61,6549.61,500],["2022-08-29",6549.61,6549.61,6549.61,6549.61,100],["2022-08-30",6980.51,6980.51,6980.51,6980.51,500],["2022-08-31",6808.15,6808.15,6032.54,6032.54,6800],["2022-09-05",6032.54,6032.54,6032.54,6032.54,200],["2022-09-06",6377.26,6377.26,6377.26,6377.26,100],["2022-09-07",6377.26,6377.26,5946.36,5946.36,2200],["2022-09-08",5946.36,5946.36,5946.36,5946.36,100],["2022-09-09",5946.36,5946.36,5946.36,5946.36,100],["2022-09-12",5946.36,5946.36,5946.36,5946.36,0],["2022-09-13",5946.36,5946.36,5946.36,5946.36,0],["2022-09-14",6032.54,6032.54,6032.54,6032.54,100],["2022-09-15",6032.54,6032.54,6032.54,6032.54,100],["2022-09-16",5170.75,5343.11,5170.75,5256.93,400],["2022-09-19",6032.54,6032.54,6032.54,6032.54,100],["2022-09-20",6549.61,6549.61,6549.61,6549.61,100],["2022-09-21",6463.44,7497.58,6463.44,7497.58,8100],["2022-09-22",7497.58,7497.58,7497.58,7497.58,1000],["2022-09-23",6980.51,7325.23,6980.51,7152.87,1900],["2022-09-26",6032.54,6980.51,6032.54,6980.51,3700],["2022-09-27",6377.26,6377.26,6377.26,6377.26,0],["2022-09-28",6894.33,6894.33,6894.33,6894.33,100],["2022-09-29",6894.33,6894.33,6894.33,6894.33,0],["2022-09-30",6894.33,6894.33,6894.33,6894.33,0],["2022-10-03",6894.33,6894.33,6894.33,6894.33,0],["2022-10-04",6894.33,6894.33,6894.33,6894.33,0],["2022-10-05",6204.9,6204.9,6204.9,6204.9,800],["2022-10-06",6204.9,6204.9,6204.9,6204.9,400],["2022-10-07",6204.9,6204.9,6204.9,6204.9,0],["2022-10-10",5429.29,6118.72,5429.29,6118.72,600],["2022-10-11",6635.79,6635.79,6635.79,6635.79,100],["2022-10-12",5774.0,5774.0,5774.0,5774.0,1500],["2022-10-13",6549.61,6549.61,6549.61,6549.61,100],["2022-10-14",7239.05,7239.05,7239.05,7239.05,100],["2022-10-17",7239.05,7239.05,7239.05,7239.05,0],["2022-10-18",6204.9,6204.9,6204.9,6204.9,300],["2022-10-19",6118.72,6118.72,6118.72,6118.72,100],["2022-10-20",6118.72,6118.72,6118.72,6118.72,200],["2022-10-21",5429.29,5429.29,5343.11,5343.11,400],["2022-10-24",5343.11,6032.54,4567.49,4567.49,1400],["2022-10-25",4308.96,5601.64,4222.78,5601.64,300],["2022-10-26",4050.42,5429.29,4050.42,5429.29,1300],["2022-10-27",4481.32,4481.32,4481.32,4481.32,100],["2022-10-28",5084.57,5084.57,5084.57,5084.57,400],["2022-10-31",5774.0,5774.0,5774.0,5774.0,500],["2022-11-01",6549.61,6635.79,6549.61,6635.79,500],["2022-11-02",5687.82,5687.82,5687.82,5687.82,5700],["2022-11-03",4998.39,4998.39,4998.39,4998.39,100],["2022-11-04",5687.82,5687.82,5687.82,5687.82,500],["2022-11-07",5256.93,5256.93,5256.93,5256.93,100],["2022-11-08",5256.93,5256.93,5170.75,5170.75,8000],["2022-11-09",5170.75,5170.75,5170.75,5170.75,3200],["2022-11-10",4395.14,5256.93,4395.14,5256.93,5700],["2022-11-11",4481.32,5343.11,4481.32,5256.93,500],["2022-11-14",5170.75,5256.93,5170.75,5256.93,1300],["2022-11-15",5343.11,6032.54,5343.11,6032.54,2700],["2022-11-16",4998.39,6721.97,4998.39,6721.97,3400],["2022-11-17",7066.69,7066.69,7066.69,7066.69,100],["2022-11-18",6032.54,6032.54,6032.54,6032.54,100],["2022-11-21",5170.75,5170.75,5170.75,5170.75,200],["2022-11-22",5170.75,5170.75,5170.75,5170.75,3000],["2022-11-23",5170.75,5946.36,5170.75,5946.36,600],["2022-11-24",5946.36,5946.36,5170.75,5946.36,400],["2022-11-25",5256.93,6291.08,5256.93,6291.08,600],["2022-11-28",6808.15,6808.15,5601.64,6721.97,800],["2022-11-29",6721.97,6721.97,6721.97,6721.97,100],["2022-11-30",5774.0,5774.0,5774.0,5774.0,1300],["2022-12-01",6635.79,6635.79,4912.21,6549.61,300],["2022-12-02",5170.75,6721.97,5170.75,5601.64,600],["2022-12-05",5256.93,6032.54,5256.93,6032.54,200],["2022-12-06",6032.54,6032.54,5601.64,5601.64,200],["2022-12-07",5601.64,5601.64,5601.64,5601.64,200],["2022-12-08",6032.54,6032.54,6032.54,6032.54,100],["2022-12-09",5687.82,6032.54,5687.82,6032.54,300],["2022-12-12",5774.0,5774.0,5774.0,5774.0,0],["2022-12-13",5170.75,5170.75,4912.21,5170.75,3600],["2022-12-14",5687.82,5687.82,5687.82,5687.82,100],["2022-12-15",6032.54,6032.54,6032.54,6032.54,100],["2022-12-16",5601.64,5601.64,5601.64,5601.64,9900],["2022-12-19",5601.64,5601.64,5601.64,5601.64,700],["2022-12-20",5601.64,5601.64,5601.64,5601.64,0],["2022-12-21",5601.64,5601.64,5601.64,5601.64,500],["2022-12-22",5687.82,5687.82,5687.82,5687.82,700],["2022-12-23",5343.11,5687.82,5343.11,5687.82,200],["2022-12-26",5515.46,5515.46,5515.46,5515.46,0],["2022-12-27",5515.46,5515.46,5515.46,5515.46,0],["2022-12-28",5601.64,5601.64,5601.64,5601.64,200],["2022-12-29",5601.64,5601.64,5601.64,5601.64,0],["2022-12-30",5601.64,5601.64,5601.64,5601.64,0],["2023-01-03",5601.64,5601.64,5601.64,5601.64,0],["2023-01-04",5601.64,5601.64,5601.64,5601.64,0],["2023-01-05",5601.64,5601.64,5601.64,5601.64,0],["2023-01-06",5601.64,5601.64,5601.64,5601.64,0],["2023-01-09",4826.03,5687.82,4826.03,5687.82,800],["2023-01-10",5687.82,5687.82,5687.82,5687.82,200],["2023-01-11",5601.64,5601.64,5601.64,5601.64,200],["2023-01-12",5601.64,5601.64,5601.64,5601.64,0],["2023-01-13",5601.64,5601.64,5601.64,5601.64,100],["2023-01-16",5601.64,5601.64,5601.64,5601.64,0],["2023-01-17",5601.64,5601.64,5601.64,5601.64,0],["2023-01-18",5601.64,5601.64,5601.64,5601.64,0],["2023-01-19",5601.64,5601.64,5601.64,5601.64,0],["2023-01-27",6118.72,6118.72,5429.29,5429.29,600],["2023-01-30",5601.64,5601.64,5601.64,5601.64,0],["2023-01-31",5601.64,5601.64,5601.64,5601.64,0],["2023-02-01",5601.64,5601.64,5601.64,5601.64,0],["2023-02-02",5601.64,5601.64,5601.64,5601.64,0],["2023-02-03",5601.64,5601.64,5601.64,5601.64,0],["2023-02-06",5601.64,5601.64,5601.64,5601.64,0],["2023-02-07",5601.64,5601.64,5601.64,5601.64,0],["2023-02-08",5429.29,5429.29,5429.29,5429.29,200],["2023-02-09",5429.29,5429.29,5429.29,5429.29,0],["2023-02-10",5601.64,5601.64,5601.64,5601.64,100],["2023-02-13",5601.64,5601.64,5601.64,5601.64,0],["2023-02-14",4826.03,5084.57,4826.03,5084.57,700],["2023-02-15",4826.03,4826.03,4826.03,4826.03,0],["2023-02-16",4826.03,4826.03,4826.03,4826.03,0],["2023-02-17",4826.03,4826.03,4826.03,4826.03,0],["2023-02-20",4481.32,4481.32,4481.32,4481.32,100],["2023-02-21",4481.32,4481.32,4481.32,4481.32,0],["2023-02-22",5084.57,5084.57,5084.57,5084.57,700],["2023-02-23",5084.57,5084.57,5084.57,5084.57,0],["2023-02-24",5084.57,5084.57,5084.57,5084.57,0],["2023-02-27",5515.46,5515.46,5515.46,5515.46,600],["2023-02-28",5515.46,5515.46,5515.46,5515.46,0],["2023-03-01",5601.64,5601.64,5601.64,5601.64,4600],["2023-03-02",5687.82,5687.82,5687.82,5687.82,100],["2023-03-03",5601.64,5687.82,5601.64,5687.82,2700],["2023-03-06",5601.64,5601.64,5601.64,5601.64,0],["2023-03-07",5601.64,5601.64,5601.64,5601.64,0],["2023-03-08",5601.64,5601.64,5601.64,5601.64,0],["2023-03-09",5860.18,5860.18,5860.18,5860.18,100],["2023-03-10",6291.08,6291.08,6291.08,6291.08,100],["2023-03-13",6721.97,6721.97,5601.64,5601.64,200],["2023-03-14",6291.08,6291.08,6291.08,6291.08,100],["2023-03-15",6291.08,6291.08,6291.08,6291.08,0],["2023-03-16",6291.08,6291.08,6291.08,6291.08,0],["2023-03-17",6291.08,6291.08,6291.08,6291.08,0],["2023-03-20",5429.29,5601.64,5429.29,5601.64,500],["2023-03-21",5601.64,5601.64,5601.64,5601.64,0],["2023-03-22",5601.64,5601.64,5601.64,5601.64,0],["2023-03-23",6032.54,6032.54,6032.54,6032.54,100],["2023-03-24",5256.93,5256.93,5256.93,5256.93,1900],["2023-03-27",5429.29,5515.46,5343.11,5515.46,1500],["2023-03-28",5429.29,5429.29,5429.29,5429.29,0],["2023-03-29",5343.11,5343.11,5256.93,5256.93,600],["2023-03-30",5343.11,5343.11,5343.11,5343.11,0],["2023-03-31",5343.11,5343.11,5343.11,5343.11,0],["2023-04-03",5343.11,5343.11,5343.11,5343.11,0],["2023-04-04",4739.85,4739.85,4739.85,4739.85,100],["2023-04-05",4998.39,4998.39,4912.21,4912.21,200],["2023-04-06",5170.75,5170.75,5170.75,5170.75,1100],["2023-04-07",5170.75,5170.75,5170.75,5170.75,0],["2023-04-10",5170.75,5170.75,5170.75,5170.75,0],["2023-04-11",5170.75,5170.75,5170.75,5170.75,0],["2023-04-12",5946.36,5946.36,5170.75,5170.75,300],["2023-04-13",5429.29,5429.29,5429.29,5429.29,0],["2023-04-14",5429.29,5429.29,5429.29,5429.29,0],["2023-04-17",5429.29,5429.29,5429.29,5429.29,0],["2023-04-18",4912.21,5170.75,4912.21,5170.75,200],["2023-04-19",5084.57,5084.57,5084.57,5084.57,0],["2023-04-20",5084.57,5084.57,5084.57,5084.57,0],["2023-04-21",5084.57,5084.57,5084.57,5084.57,0],["2023-04-24",5084.57,5084.57,5084.57,5084.57,2100],["2023-04-25",5084.57,5084.57,5084.57,5084.57,0],["2023-04-26",5084.57,5084.57,5084.57,5084.57,0],["2023-04-27",4481.32,5515.46,4481.32,5515.46,200],["2023-04-28",5601.64,5601.64,5601.64,5601.64,600],["2023-05-04",5601.64,5601.64,5601.64,5601.64,0],["2023-05-05",5601.64,5601.64,5601.64,5601.64,0],["2023-05-08",5601.64,5601.64,5601.64,5601.64,0],["2023-05-09",5601.64,5601.64,5601.64,5601.64,0],["2023-05-10",5601.64,5601.64,5601.64,5601.64,0],["2023-05-11",5601.64,5601.64,5601.64,5601.64,0],["2023-05-12",5601.64,5601.64,5601.64,5601.64,0],["2023-05-15",5601.64,5601.64,5601.64,5601.64,0],["2023-05-16",5601.64,5601.64,5601.64,5601.64,0],["2023-05-17",5601.64,5601.64,5601.64,5601.64,0],["2023-05-18",5601.64,5601.64,5601.64,5601.64,0],["2023-05-19",5601.64,5601.64,5601.64,5601.64,0],["2023-05-22",5601.64,5601.64,5601.64,5601.64,0],["2023-05-23",5601.64,5601.64,5601.64,5601.64,0],["2023-05-24",5601.64,5601.64,5601.64,5601.64,0],["2023-05-25",5601.64,5601.64,5601.64,5601.64,0],["2023-05-26",5601.64,5601.64,5601.64,5601.64,0],["2023-05-29",5601.64,5601.64,5601.64,5601.64,0],["2023-05-30",5601.64,5601.64,5601.64,5601.64,0],["2023-05-31",5515.46,5515.46,5515.46,5515.46,2300],["2023-06-01",5515.46,5515.46,5515.46,5515.46,0],["2023-06-02",5515.46,5515.46,5515.46,5515.46,0],["2023-06-05",5515.46,5515.46,5515.46,5515.46,0],["2023-06-06",5515.46,5515.46,5515.46,5515.46,0],["2023-06-07",5515.46,5515.46,5515.46,5515.46,100],["2023-06-08",5515.46,5515.46,5515.46,5515.46,0],["2023-06-09",5601.64,5601.64,5601.64,5601.64,100],["2023-06-12",5601.64,5601.64,5601.64,5601.64,0],["2023-06-13",5601.64,5601.64,5601.64,5601.64,0],["2023-06-14",5601.64,5601.64,5601.64,5601.64,0],["2023-06-15",5601.64,5601.64,5601.64,5601.64,0],["2023-06-16",5601.64,5601.64,5601.64,5601.64,0],["2023-06-19",5601.64,5601.64,5601.64,5601.64,0],["2023-06-20",5601.64,5601.64,5601.64,5601.64,0],["2023-06-21",5601.64,5601.64,5601.64,5601.64,0],["2023-06-22",4826.03,4826.03,4826.03,4826.03,100],["2023-06-23",4826.03,4826.03,4826.03,4826.03,0],["2023-06-26",4136.6,5429.29,4136.6,5256.93,1300],["2023-06-27",4567.49,4567.49,4567.49,4567.49,100],["2023-06-28",4912.21,5170.75,4826.03,5170.75,600],["2023-06-29",5170.75,5601.64,5170.75,5601.64,1500],["2023-06-30",6204.9,6204.9,6032.54,6032.54,2900],["2023-07-03",6118.72,6118.72,6118.72,6118.72,100],["2023-07-04",5256.93,6118.72,5256.93,6118.72,300],["2023-07-05",5256.93,5256.93,5256.93,5256.93,1100],["2023-07-06",6032.54,6032.54,5946.36,5946.36,300],["2023-07-07",5170.75,5170.75,5084.57,5084.57,400],["2023-07-10",4567.49,4567.49,4567.49,4567.49,100],["2023-07-11",5170.75,5170.75,5170.75,5170.75,100],["2023-07-12",5774.0,5774.0,5774.0,5774.0,100],["2023-07-13",6549.61,6549.61,6032.54,6032.54,200],["2023-07-14",5429.29,5515.46,5429.29,5429.29,800],["2023-07-17",5256.93,5256.93,5170.75,5170.75,1200],["2023-07-18",4567.49,5946.36,4567.49,5774.0,300],["2023-07-19",4739.85,5601.64,4739.85,5601.64,2300],["2023-07-20",4912.21,5601.64,4826.03,5084.57,11200],["2023-07-21",5170.75,5170.75,5084.57,5170.75,2000],["2023-07-24",5170.75,5170.75,4998.39,4998.39,1900],["2023-07-25",5170.75,5170.75,5084.57,5170.75,5200],["2023-07-26",5084.57,5084.57,5084.57,5084.57,1200],["2023-07-27",5084.57,5352.18,4995.37,5352.18,900],["2023-07-28",5887.4,5887.4,5352.18,5352.18,1000],["2023-07-31",5352.18,5352.18,4995.37,5262.97,2500],["2023-08-01",5887.4,5887.4,5352.18,5708.99,2700],["2023-08-02",6244.21,6244.21,5352.18,5352.18,1700],["2023-08-03",5708.99,5708.99,5441.38,5441.38,200],["2023-08-04",5619.79,5619.79,5619.79,5619.79,0],["2023-08-07",5173.77,5619.79,5084.57,5084.57,6300],["2023-08-08",5352.18,5352.18,5352.18,5352.18,200],["2023-08-09",5084.57,5262.97,5084.57,5173.77,600],["2023-08-10",5262.97,5262.97,5262.97,5262.97,100],["2023-08-11",5173.77,5173.77,5173.77,5173.77,100],["2023-08-14",5173.77,5173.77,5173.77,5173.77,0],["2023-08-15",5173.77,5173.77,5173.77,5173.77,1000],["2023-08-16",5173.77,5173.77,5173.77,5173.77,100],["2023-08-17",5173.77,5262.97,5173.77,5173.77,1000],["2023-08-18",4995.37,4995.37,4995.37,4995.37,700],["2023-08-21",4995.37,4995.37,4995.37,4995.37,100],["2023-08-22",4995.37,4995.37,4995.37,4995.37,0],["2023-08-23",4995.37,5084.57,4995.37,5084.57,2600],["2023-08-24",5084.57,5084.57,5084.57,5084.57,0],["2023-08-25",5084.57,5084.57,5084.57,5084.57,0],["2023-08-28",5084.57,5084.57,5084.57,5084.57,500],["2023-08-29",4906.16,5173.77,4906.16,5173.77,200],["2023-08-30",5084.57,5084.57,5084.57,5084.57,0],["2023-08-31",5084.57,5084.57,5084.57,5084.57,0],["2023-09-05",5173.77,5173.77,5173.77,5173.77,300],["2023-09-06",5173.77,5173.77,5173.77,5173.77,0],["2023-09-07",5173.77,5173.77,5173.77,5173.77,0],["2023-09-08",4906.16,4906.16,4906.16,4906.16,100],["2023-09-11",4906.16,4906.16,4906.16,4906.16,0],["2023-09-12",4906.16,4906.16,4906.16,4906.16,0],["2023-09-13",4906.16,4906.16,4906.16,4906.16,0],["2023-09-14",4906.16,4906.16,4906.16,4906.16,0],["2023-09-15",4906.16,4906.16,4906.16,4906.16,0],["2023-09-18",4906.16,4906.16,4906.16,4906.16,0],["2023-09-19",4906.16,4906.16,4906.16,4906.16,0],["2023-09-20",4995.37,4995.37,4995.37,4995.37,100],["2023-09-21",4995.37,4995.37,4995.37,4995.37,0],["2023-09-22",4995.37,4995.37,4995.37,4995.37,0],["2023-09-25",4995.37,4995.37,4995.37,4995.37,0],["2023-09-26",4995.37,4995.37,4995.37,4995.37,0],["2023-09-27",4995.37,4995.37,4995.37,4995.37,0],["2023-09-28",4995.37,4995.37,4995.37,4995.37,0],["2023-09-29",4995.37,4995.37,4995.37,4995.37,0],["2023-10-02",4995.37,4995.37,4995.37,4995.37,0],["2023-10-03",4995.37,4995.37,4995.37,4995.37,0],["2023-10-04",4995.37,4995.37,4995.37,4995.37,0],["2023-10-05",4995.37,4995.37,4995.37,4995.37,0],["2023-10-06",4995.37,4995.37,4995.37,4995.37,0],["2023-10-09",4995.37,4995.37,4995.37,4995.37,0],["2023-10-10",4995.37,4995.37,4995.37,4995.37,0],["2023-10-11",4995.37,4995.37,4995.37,4995.37,0],["2023-10-12",4460.15,4460.15,4460.15,4460.15,600],["2023-10-13",4460.15,4460.15,4460.15,4460.15,0],["2023-10-16",4460.15,4460.15,4460.15,4460.15,0],["2023-10-17",4460.15,4460.15,4460.15,4460.15,900],["2023-10-18",4103.34,4103.34,4014.13,4014.13,1200],["2023-10-19",4549.35,4549.35,4549.35,4549.35,100],["2023-10-20",4549.35,4549.35,4549.35,4549.35,0],["2023-10-23",4549.35,4549.35,4549.35,4549.35,0],["2023-10-24",4549.35,4549.35,4549.35,4549.35,0],["2023-10-25",4549.35,4549.35,4549.35,4549.35,0],["2023-10-26",4549.35,4549.35,4549.35,4549.35,0],["2023-10-27",5084.57,5084.57,5084.57,5084.57,100],["2023-10-30",4370.95,4370.95,4370.95,4370.95,100],["2023-10-31",4370.95,4370.95,4370.95,4370.95,0],["2023-11-01",4370.95,4370.95,4370.95,4370.95,0],["2023-11-02",4370.95,4370.95,4370.95,4370.95,0],["2023-11-03",4370.95,4370.95,4370.95,4370.95,300],["2023-11-06",4370.95,4370.95,4370.95,4370.95,0],["2023-11-07",4370.95,4370.95,4370.95,4370.95,0],["2023-11-08",4370.95,4370.95,4370.95,4370.95,0],["2023-11-09",4906.16,4906.16,4906.16,4906.16,100],["2023-11-10",4906.16,4906.16,4906.16,4906.16,0],["2023-11-13",4906.16,4906.16,4906.16,4906.16,0],["2023-11-14",4906.16,4906.16,4906.16,4906.16,100],["2023-11-15",5262.97,5262.97,5262.97,5262.97,100],["2023-11-16",5262.97,5262.97,5262.97,5262.97,0],["2023-11-17",5262.97,5262.97,5262.97,5262.97,0],["2023-11-20",5173.77,5173.77,5173.77,5173.77,100],["2023-11-21",5173.77,5173.77,5173.77,5173.77,0],["2023-11-22",5173.77,5173.77,5173.77,5173.77,0],["2023-11-23",4460.15,4460.15,4460.15,4460.15,900],["2023-11-24",4370.95,4370.95,4370.95,4370.95,100],["2023-11-27",4906.16,4906.16,4906.16,4906.16,100],["2023-11-28",4906.16,4906.16,4906.16,4906.16,0],["2023-11-29",4906.16,4906.16,4906.16,4906.16,0],["2023-11-30",4906.16,4906.16,4906.16,4906.16,0],["2023-12-01",4906.16,4906.16,4906.16,4906.16,0],["2023-12-04",4906.16,4906.16,4906.16,4906.16,0],["2023-12-05",4906.16,4906.16,4906.16,4906.16,0],["2023-12-06",4906.16,4906.16,4906.16,4906.16,0],["2023-12-07",5441.38,5441.38,5441.38,5441.38,100],["2023-12-08",5441.38,5441.38,5441.38,5441.38,0],["2023-12-11",4638.55,4638.55,4638.55,4638.55,600],["2023-12-12",4638.55,4638.55,4638.55,4638.55,0],["2023-12-13",4995.37,4995.37,4906.16,4906.16,200],["2023-12-14",4995.37,4995.37,4995.37,4995.37,0],["2023-12-15",5262.97,5262.97,4281.74,4281.74,200],["2023-12-18",4816.96,4816.96,4816.96,4816.96,0],["2023-12-19",4816.96,4816.96,4816.96,4816.96,0],["2023-12-20",4460.15,4460.15,4103.34,4103.34,500],["2023-12-21",4192.54,4192.54,4103.34,4103.34,700],["2023-12-22",4370.95,4460.15,4370.95,4460.15,1000],["2023-12-25",4460.15,4460.15,4460.15,4460.15,0],["2023-12-26",4995.37,4995.37,4995.37,4995.37,100],["2023-12-27",4995.37,4995.37,4995.37,4995.37,0],["2023-12-28",4995.37,4995.37,4995.37,4995.37,0],["2023-12-29",4995.37,4995.37,4995.37,4995.37,0],["2024-01-02",4995.37,4995.37,4995.37,4995.37,0],["2024-01-03",4995.37,4995.37,4995.37,4995.37,0],["2024-01-04",4995.37,4995.37,4995.37,4995.37,0],["2024-01-05",4995.37,4995.37,4995.37,4995.37,0],["2024-01-08",4995.37,4995.37,4995.37,4995.37,0],["2024-01-09",4995.37,4995.37,4995.37,4995.37,0],["2024-01-10",4995.37,4995.37,4995.37,4995.37,0],["2024-01-11",4995.37,4995.37,4281.74,4281.74,500],["2024-01-12",4727.76,4727.76,4727.76,4727.76,200],["2024-01-15",4727.76,4727.76,4727.76,4727.76,0],["2024-01-16",4727.76,4727.76,4727.76,4727.76,0],["2024-01-17",4727.76,4727.76,4727.76,4727.76,0],["2024-01-18",4906.16,4906.16,4906.16,4906.16,200],["2024-01-19",4906.16,4906.16,4906.16,4906.16,0],["2024-01-22",5352.18,5352.18,5352.18,5352.18,100],["2024-01-23",5173.77,5173.77,5173.77,5173.77,100],["2024-01-24",5173.77,5173.77,5173.77,5173.77,0],["2024-01-25",5173.77,5173.77,5173.77,5173.77,0],["2024-01-26",5173.77,5173.77,5173.77,5173.77,0],["2024-01-29",5173.77,5173.77,5173.77,5173.77,0],["2024-01-30",5173.77,5173.77,5173.77,5173.77,0],["2024-01-31",5173.77,5173.77,5173.77,5173.77,0],["2024-02-01",5173.77,5173.77,5173.77,5173.77,0],["2024-02-02",5173.77,5173.77,5173.77,5173.77,0],["2024-02-05",5173.77,5173.77,5173.77,5173.77,0],["2024-02-06",5173.77,5173.77,5173.77,5173.77,0],["2024-02-07",5173.77,5173.77,5173.77,5173.77,0],["2024-02-15",5173.77,5173.77,5173.77,5173.77,0],["2024-02-16",5173.77,5173.77,5173.77,5173.77,0],["2024-02-19",5173.77,5173.77,5173.77,5173.77,0],["2024-02-20",5798.19,5798.19,5798.19,5798.19,100],["2024-02-21",5352.18,5352.18,4995.37,5352.18,2100],["2024-02-22",4995.37,5084.57,4995.37,5084.57,1400],["2024-02-23",4995.37,4995.37,4995.37,4995.37,0],["2024-02-26",4995.37,4995.37,4995.37,4995.37,600],["2024-02-27",4995.37,4995.37,4995.37,4995.37,0],["2024-02-28",4906.16,4906.16,4906.16,4906.16,200],["2024-02-29",4816.96,4816.96,4816.96,4816.96,500],["2024-03-01",4906.16,4906.16,4906.16,4906.16,100],["2024-03-04",5262.97,5262.97,4192.54,4370.95,4200],["2024-03-05",4549.35,4549.35,4370.95,4370.95,2600],["2024-03-06",4370.95,4370.95,4370.95,4370.95,0],["2024-03-07",4370.95,4549.35,4370.95,4549.35,2400],["2024-03-08",4549.35,4549.35,4460.15,4460.15,1100],["2024-03-11",4460.15,4460.15,4460.15,4460.15,6300],["2024-03-12",4460.15,4638.55,4460.15,4549.35,5000],["2024-03-13",4549.35,4638.55,4549.35,4638.55,13900],["2024-03-14",4638.55,4638.55,4638.55,4638.55,0],["2024-03-15",4906.16,4995.37,4906.16,4906.16,5500],["2024-03-18",5352.18,5352.18,5262.97,5262.97,7800],["2024-03-19",5262.97,5262.97,4906.16,4906.16,400],["2024-03-20",5084.57,5084.57,4638.55,4906.16,1900],["2024-03-21",5084.57,5084.57,4906.16,4906.16,700],["2024-03-22",4816.96,5084.57,4816.96,5084.57,3100],["2024-03-25",4906.16,4906.16,4906.16,4906.16,400],["2024-03-26",4995.37,5173.77,4995.37,5173.77,2400],["2024-03-27",5084.57,5084.57,5084.57,5084.57,0],["2024-03-28",5173.77,5173.77,4995.37,4995.37,900],["2024-03-29",4816.96,4995.37,4816.96,4995.37,1900],["2024-04-01",4906.16,5084.57,4906.16,5084.57,5300],["2024-04-02",5084.57,5173.77,4816.96,5084.57,4000],["2024-04-03",5084.57,5352.18,4995.37,5084.57,15600],["2024-04-04",5262.97,5262.97,4638.55,4995.37,17300],["2024-04-05",4995.37,5173.77,4995.37,5173.77,2300],["2024-04-08",5173.77,5173.77,4995.37,5173.77,7000],["2024-04-09",5352.18,5798.19,5173.77,5352.18,14900],["2024-04-10",5441.38,5619.79,5441.38,5619.79,200],["2024-04-11",5530.58,5530.58,5530.58,5530.58,100],["2024-04-12",5530.58,5530.58,5530.58,5530.58,0],["2024-04-15",5173.77,5441.38,5173.77,5441.38,4300],["2024-04-16",5084.57,5262.97,5084.57,5262.97,6300],["2024-04-17",5262.97,5262.97,5262.97,5262.97,100],["2024-04-19",5262.97,5262.97,5262.97,5262.97,0],["2024-04-22",4906.16,5262.97,4816.96,5262.97,11400],["2024-04-23",5262.97,5262.97,5262.97,5262.97,100],["2024-04-24",4995.37,5173.77,4995.37,5173.77,900],["2024-04-25",4995.37,5084.57,4995.37,5084.57,8200],["2024-04-26",5084.57,5084.57,5084.57,5084.57,200],["2024-05-02",4906.16,5084.57,4906.16,5084.57,5100],["2024-05-03",5084.57,5173.77,5084.57,5084.57,9100],["2024-05-06",5173.77,5173.77,5084.57,5173.77,8500],["2024-05-07",5262.97,5262.97,5262.97,5262.97,100],["2024-05-08",5262.97,5262.97,5173.77,5173.77,10300],["2024-05-09",5173.77,5173.77,5173.77,5173.77,0],["2024-05-10",5173.77,5173.77,5173.77,5173.77,600],["2024-05-13",5173.77,5173.77,5173.77,5173.77,0],["2024-05-14",5084.57,5084.57,5084.57,5084.57,300],["2024-05-15",5084.57,5084.57,5084.57,5084.57,0],["2024-05-16",4995.37,5084.57,4995.37,5084.57,11900],["2024-05-17",5084.57,5708.99,5084.57,5708.99,50600],["2024-05-20",6065.8,6155.0,5708.99,6155.0,400],["2024-05-21",5173.77,5352.18,5084.57,5352.18,14700],["2024-05-22",5352.18,5441.38,5084.57,5352.18,16300],["2024-05-23",5619.79,5619.79,5262.97,5262.97,6000],["2024-05-24",5173.77,5619.79,5173.77,5173.77,17300],["2024-05-27",5173.77,5173.77,5173.77,5173.77,0],["2024-05-28",5262.97,5619.79,5262.97,5619.79,16700],["2024-05-29",5352.18,5619.79,5352.18,5352.18,6700],["2024-05-30",5352.18,5352.18,5173.77,5262.97,4200],["2024-05-31",5262.97,5262.97,5084.57,5173.77,2100],["2024-06-03",5262.97,5262.97,5173.77,5262.97,3400],["2024-06-04",5262.97,5887.4,5262.97,5708.99,76600],["2024-06-05",5887.4,5887.4,5530.58,5798.19,6900],["2024-06-06",6422.61,6422.61,4995.37,5798.19,12400],["2024-06-07",5352.18,5352.18,5173.77,5173.77,32500],["2024-06-10",5352.18,5619.79,5352.18,5352.18,6800],["2024-06-11",5352.18,5352.18,5262.97,5352.18,21100],["2024-06-12",5352.18,6155.0,5352.18,6155.0,130700],["2024-06-13",6868.63,6868.63,6779.43,6868.63,44800],["2024-06-14",7849.86,7849.86,6244.21,6511.82,91400],["2024-06-17",6333.41,6601.02,6155.0,6601.02,5700],["2024-06-18",6244.21,7047.03,6244.21,6333.41,40800],["2024-06-19",6779.43,7314.64,6422.61,7047.03,46800],["2024-06-20",7047.03,7849.86,7047.03,7849.86,75700],["2024-06-21",7760.66,8920.3,7760.66,8920.3,76600],["2024-06-24",9901.53,9901.53,7849.86,8385.08,69100],["2024-06-25",8028.27,8028.27,7314.64,7493.05,24400],["2024-06-26",8295.88,8295.88,8206.67,8295.88,9600],["2024-06-27",7493.05,8206.67,7493.05,8206.67,149200],["2024-06-28",8563.48,8563.48,8563.48,8563.48,62800],["2024-07-01",8563.48,8831.09,7314.64,8831.09,30700],["2024-07-02",8385.08,8385.08,8385.08,8385.08,18500],["2024-07-03",9455.51,9455.51,7671.46,7849.86,67400],["2024-07-04",8028.27,8117.47,8028.27,8117.47,15300],["2024-07-05",7225.44,8563.48,7225.44,8563.48,10100],["2024-07-08",8295.88,8295.88,8206.67,8295.88,17600],["2024-07-09",7493.05,9455.51,7225.44,8652.69,61300],["2024-07-10",7582.25,9009.5,7582.25,8474.28,18800],["2024-07-11",8920.3,9009.5,8920.3,9009.5,41600],["2024-07-12",9009.5,10258.34,9009.5,10258.34,34100],["2024-07-15",11685.59,11685.59,11685.59,11685.59,2500],["2024-07-16",13380.44,13380.44,11774.79,12488.42,151200],["2024-07-17",13380.44,13380.44,13202.04,13291.24,10800],["2024-07-18",13380.44,13380.44,11417.98,11863.99,29100],["2024-07-19",11863.99,11863.99,10079.94,10793.56,21000],["2024-07-22",10793.56,11328.78,9901.53,11061.17,9700],["2024-07-23",11061.17,11150.37,10347.54,11150.37,5300],["2024-07-24",11150.37,12399.21,11150.37,12399.21,12800],["2024-07-25",12577.62,13737.26,12488.42,13737.26,15400],["2024-07-26",14004.87,15342.91,13826.46,15342.91,15100],["2024-07-29",17483.78,17483.78,17394.58,17483.78,46000],["2024-07-30",19981.46,19981.46,16948.56,18019.0,38900],["2024-07-31",19535.45,19535.45,16324.14,18197.41,25600],["2024-08-01",18197.41,18197.41,17483.78,17483.78,2700],["2024-08-02",17483.78,17483.78,16056.53,16056.53,11700],["2024-08-05",16056.53,16056.53,15164.5,15164.5,11600],["2024-08-06",15164.5,15967.33,14183.27,15967.33,2700],["2024-08-07",15967.33,16056.53,15342.91,15342.91,3600],["2024-08-08",15699.72,15699.72,15432.11,15432.11,2000],["2024-08-09",15164.5,15610.52,15164.5,15164.5,6000],["2024-08-12",14718.49,15164.5,13558.85,14272.47,7000],["2024-08-13",14272.47,14540.08,13826.46,14183.27,2400],["2024-08-14",14272.47,14361.68,13023.63,13023.63,10800],["2024-08-15",13380.44,13380.44,12042.4,13380.44,6900],["2024-08-16",13380.44,13380.44,11596.39,11863.99,8100],["2024-08-19",12399.21,12399.21,12042.4,12042.4,4000],["2024-08-20",12131.6,12131.6,10793.56,11061.17,36900],["2024-08-21",12310.01,12666.82,11596.39,12666.82,17900],["2024-08-22",14004.87,14094.07,13291.24,13291.24,13500],["2024-08-23",13291.24,13291.24,12488.42,12488.42,12200],["2024-08-26",12488.42,12845.23,12220.81,12310.01,2200],["2024-08-27",12310.01,12310.01,12131.6,12131.6,3700],["2024-08-28",12131.6,12131.6,12131.6,12131.6,300],["2024-08-29",12131.6,12131.6,11596.39,11596.39,6900],["2024-08-30",12488.42,12488.42,11685.59,12399.21,900],["2024-09-04",12399.21,12399.21,12131.6,12220.81,2100],["2024-09-05",12220.81,12220.81,11507.18,11596.39,4600],["2024-09-06",12060.24,12060.24,11596.39,11596.39,1600],["2024-09-09",11596.39,12060.24,11596.39,12060.24,3900],["2024-09-10",12060.24,12060.24,11967.47,11967.47,4100],["2024-09-11",11967.47,11967.47,11132.53,11132.53,1500],["2024-09-12",11132.53,11410.84,11132.53,11410.84,1100],["2024-09-13",11410.84,11410.84,11410.84,11410.84,100],["2024-09-16",11410.84,11596.39,11410.84,11596.39,3200],["2024-09-17",11410.84,11596.39,11132.53,11132.53,3100],["2024-09-18",12060.24,12060.24,12060.24,12060.24,700],["2024-09-19",12060.24,12060.24,11967.47,12060.24,13200],["2024-09-20",11874.7,12060.24,11874.7,12060.24,5800],["2024-09-23",11410.84,11596.39,11410.84,11503.61,8100],["2024-09-24",11503.61,12060.24,11503.61,12060.24,400],["2024-09-25",11318.07,11689.16,11318.07,11689.16,4100],["2024-09-26",11410.84,11503.61,11410.84,11503.61,6100],["2024-09-27",11410.84,11410.84,11410.84,11410.84,2900],["2024-09-30",11410.84,11410.84,11410.84,11410.84,2600],["2024-10-01",11410.84,11410.84,11410.84,11410.84,6300],["2024-10-02",11410.84,11689.16,11410.84,11689.16,1600],["2024-10-03",11596.39,11596.39,11596.39,11596.39,100],["2024-10-04",11503.61,11503.61,11503.61,11503.61,100],["2024-10-07",11503.61,11503.61,11503.61,11503.61,0],["2024-10-08",11132.53,11596.39,11132.53,11596.39,9700],["2024-10-09",11596.39,11596.39,11132.53,11132.53,1000],["2024-10-10",11225.3,11225.3,11225.3,11225.3,200],["2024-10-11",11132.53,11225.3,11132.53,11225.3,600],["2024-10-14",11225.3,11225.3,11225.3,11225.3,500],["2024-10-15",11225.3,11225.3,11132.53,11132.53,600],["2024-10-16",11132.53,11132.53,11132.53,11132.53,600],["2024-10-17",9462.65,10112.05,9462.65,10112.05,9300],["2024-10-18",11132.53,11132.53,11132.53,11132.53,4500],["2024-10-21",11132.53,11318.07,11132.53,11318.07,400],["2024-10-22",11318.07,11318.07,11225.3,11225.3,800],["2024-10-23",11318.07,11318.07,11318.07,11318.07,0],["2024-10-24",11318.07,11318.07,11318.07,11318.07,0],["2024-10-25",11318.07,11318.07,11318.07,11318.07,2000],["2024-10-28",11318.07,11318.07,11318.07,11318.07,100],["2024-10-29",11318.07,11503.61,11225.3,11503.61,8600],["2024-10-30",11410.84,11410.84,11410.84,11410.84,0],["2024-10-31",9833.73,11318.07,9833.73,11318.07,400],["2024-11-01",10946.99,10946.99,10946.99,10946.99,100],["2024-11-04",10946.99,10946.99,10946.99,10946.99,100],["2024-11-05",10946.99,10946.99,10946.99,10946.99,0],["2024-11-06",11132.53,11132.53,11132.53,11132.53,100],["2024-11-07",11132.53,11132.53,11132.53,11132.53,100],["2024-11-08",9462.65,11132.53,9462.65,11132.53,1300],["2024-11-11",9833.73,9833.73,9833.73,9833.73,200],["2024-11-12",10204.82,10204.82,10204.82,10204.82,100],["2024-11-13",10204.82,11689.16,10204.82,11689.16,16900],["2024-11-14",11503.61,11503.61,11503.61,11503.61,100],["2024-11-15",11410.84,11503.61,11410.84,11503.61,1600],["2024-11-18",11503.61,11503.61,11503.61,11503.61,0],["2024-11-19",11503.61,11503.61,11503.61,11503.61,1400],["2024-11-20",11503.61,11503.61,11503.61,11503.61,0],["2024-11-21",11132.53,11503.61,11132.53,11503.61,600],["2024-11-22",11410.84,11410.84,11410.84,11410.84,900],["2024-11-25",11410.84,11410.84,11410.84,11410.84,0],["2024-11-26",11410.84,11410.84,11410.84,11410.84,0],["2024-11-27",9740.96,9740.96,9740.96,9740.96,900],["2024-11-28",9926.51,11132.53,9926.51,11132.53,6000],["2024-11-29",11132.53,11596.39,11132.53,11596.39,21100],["2024-12-02",11596.39,11596.39,11596.39,11596.39,0],["2024-12-03",11596.39,11596.39,11596.39,11596.39,0],["2024-12-04",11596.39,11596.39,11596.39,11596.39,0],["2024-12-05",10297.59,10297.59,10297.59,10297.59,1700],["2024-12-06",10297.59,10297.59,10297.59,10297.59,200],["2024-12-09",11132.53,11132.53,11132.53,11132.53,14200],["2024-12-10",11132.53,11132.53,11132.53,11132.53,0],["2024-12-11",11132.53,11132.53,11132.53,11132.53,0],["2024-12-12",11132.53,11132.53,11132.53,11132.53,100],["2024-12-13",11132.53,11132.53,11132.53,11132.53,0],["2024-12-16",11132.53,11410.84,11132.53,11410.84,2200],["2024-12-17",11410.84,11410.84,11410.84,11410.84,2900],["2024-12-18",11967.47,13080.72,11967.47,12802.41,23500],["2024-12-19",11039.76,11039.76,11039.76,11039.76,100],["2024-12-20",11039.76,11039.76,11039.76,11039.76,0],["2024-12-23",11039.76,11039.76,11039.76,11039.76,0],["2024-12-24",11039.76,11039.76,11039.76,11039.76,0],["2024-12-25",11132.53,11132.53,11132.53,11132.53,1900],["2024-12-26",12802.41,12802.41,12802.41,12802.41,100],["2024-12-27",12802.41,12802.41,12802.41,12802.41,0],["2024-12-30",12802.41,12802.41,12802.41,12802.41,0],["2024-12-31",12802.41,12802.41,12802.41,12802.41,0],["2025-01-02",12802.41,12802.41,12802.41,12802.41,0],["2025-01-03",12802.41,12802.41,12802.41,12802.41,0],["2025-01-06",12802.41,12802.41,12802.41,12802.41,0],["2025-01-07",12802.41,12802.41,12802.41,12802.41,2000],["2025-01-08",12802.41,12802.41,12802.41,12802.41,0],["2025-01-09",12802.41,14657.83,12802.41,14657.83,45100],["2025-01-10",14565.06,16698.8,14565.06,16513.25,37400],["2025-01-13",16513.25,18832.53,14843.37,16698.8,21100],["2025-01-14",18554.22,18554.22,18554.22,18554.22,0],["2025-01-15",15771.08,21244.58,15771.08,19945.78,23700],["2025-01-16",20409.64,23656.63,17812.05,17812.05,43100],["2025-01-17",20409.64,25512.05,19110.84,19110.84,67400],["2025-01-20",22543.37,25975.9,20038.55,20038.55,27000],["2025-01-21",20873.49,26718.07,20873.49,20873.49,34500],["2025-01-22",24491.57,24491.57,24491.57,24491.57,0],["2025-01-23",24491.57,24491.57,24491.57,24491.57,25000],["2025-01-24",20873.49,20873.49,20873.49,20873.49,100],["2025-02-03",20873.49,20873.49,20873.49,20873.49,0],["2025-02-04",20873.49,20873.49,20873.49,20873.49,0],["2025-02-05",17812.05,17812.05,17812.05,17812.05,200],["2025-02-06",15214.46,18461.45,15214.46,15307.23,38000],["2025-02-07",15121.69,15121.69,15121.69,15121.69,2600],["2025-02-10",13359.04,17348.19,13359.04,14843.37,1400],["2025-02-11",16698.8,16698.8,14843.37,16513.25,2600],["2025-02-12",14843.37,14843.37,14843.37,14843.37,100],["2025-02-13",14843.37,14843.37,14843.37,14843.37,800],["2025-02-14",15585.54,15585.54,15585.54,15585.54,100],["2025-02-17",15492.77,15585.54,15492.77,15585.54,6100],["2025-02-18",15585.54,15585.54,15585.54,15585.54,0],["2025-02-19",15585.54,15585.54,15585.54,15585.54,0],["2025-02-20",15585.54,15585.54,15585.54,15585.54,0],["2025-02-21",15585.54,15585.54,15585.54,15585.54,0],["2025-02-24",15400.0,15400.0,15400.0,15400.0,100],["2025-02-25",14008.43,14101.2,14008.43,14101.2,900],["2025-02-26",14193.98,16049.4,14193.98,16049.4,18700],["2025-02-27",16698.8,18090.36,16698.8,18090.36,41000],["2025-02-28",20409.64,20502.41,18646.99,20409.64,26700],["2025-03-03",20409.64,22172.29,18554.22,18554.22,66700],["2025-03-04",19481.93,19481.93,17904.82,17904.82,6300],["2025-03-05",17904.82,17904.82,15585.54,17440.96,11100],["2025-03-06",18090.36,18554.22,15771.08,18090.36,25200],["2025-03-07",16698.8,17440.96,16698.8,16698.8,4100],["2025-03-10",16698.8,16698.8,14843.37,14843.37,2000],["2025-03-11",14843.37,15214.46,14843.37,15028.92,10200],["2025-03-12",15307.23,16513.25,15307.23,16513.25,3400],["2025-03-13",15492.77,15492.77,15400.0,15400.0,1500],["2025-03-14",15400.0,15678.31,14565.06,15307.23,5200],["2025-03-17",14008.43,15214.46,13080.72,13080.72,4900],["2025-03-18",13451.81,14657.83,13451.81,14657.83,1700],["2025-03-19",13730.12,14379.52,13730.12,14379.52,400],["2025-03-20",13915.66,14843.37,13915.66,14193.98,1100],["2025-03-21",14101.2,15771.08,12987.95,15771.08,2100],["2025-03-24",15771.08,15771.08,15771.08,15771.08,200],["2025-03-25",15400.0,15492.77,14657.83,14750.6,6400],["2025-03-26",14565.06,14565.06,14565.06,14565.06,600],["2025-03-27",14565.06,14565.06,14565.06,14565.06,200],["2025-03-28",14379.52,14379.52,14379.52,14379.52,300],["2025-03-31",14379.52,14379.52,14379.52,14379.52,100],["2025-04-01",14843.37,15678.31,14843.37,15678.31,200],["2025-04-02",13637.35,14750.6,13544.58,14750.6,2500],["2025-04-03",13637.35,15585.54,12245.78,15585.54,13600],["2025-04-04",14565.06,16513.25,14565.06,16513.25,14800],["2025-04-08",16142.17,17069.88,14008.43,16698.8,100800],["2025-04-09",16698.8,16698.8,16142.17,16142.17,156000],["2025-04-10",16698.8,18461.45,15771.08,16606.02,37900],["2025-04-11",16606.02,16606.02,15028.92,15771.08,5900],["2025-04-14",15771.08,17533.73,15771.08,16698.8,12100],["2025-04-15",16420.48,16420.48,14936.14,15028.92,2200],["2025-04-16",15028.92,15028.92,13173.49,13266.27,6000],["2025-04-17",13451.81,13730.12,13359.04,13730.12,400],["2025-04-18",13730.12,13730.12,12987.95,12987.95,6100],["2025-04-21",13359.04,13359.04,12987.95,12987.95,1000],["2025-04-22",13451.81,14750.6,13173.49,13173.49,8900],["2025-04-23",13915.66,13915.66,13915.66,13915.66,1300],["2025-04-24",12987.95,13266.27,12987.95,13266.27,1300],["2025-04-25",13266.27,13266.27,13266.27,13266.27,2200],["2025-04-28",13266.27,13266.27,13266.27,13266.27,300],["2025-04-29",13266.27,13266.27,13266.27,13266.27,300],["2025-05-05",13266.27,13266.27,13266.27,13266.27,1100],["2025-05-06",13266.27,13266.27,13266.27,13266.27,100],["2025-05-07",13080.72,13080.72,13080.72,13080.72,500],["2025-05-08",13080.72,13080.72,13080.72,13080.72,100],["2025-05-09",13080.72,13080.72,13080.72,13080.72,200],["2025-05-12",13080.72,13080.72,13080.72,13080.72,1300],["2025-05-13",13080.72,13080.72,13080.72,13080.72,200],["2025-05-14",13080.72,13637.35,13080.72,13544.58,2700],["2025-05-15",13080.72,13080.72,13080.72,13080.72,600],["2025-05-16",13080.72,13080.72,13080.72,13080.72,900],["2025-05-19",13080.72,13080.72,12987.95,12987.95,4300],["2025-05-20",13080.72,13080.72,13080.72,13080.72,200],["2025-05-21",12987.95,12987.95,12987.95,12987.95,200],["2025-05-22",12987.95,12987.95,12987.95,12987.95,0],["2025-05-23",12987.95,12987.95,12987.95,12987.95,200],["2025-05-26",12987.95,12987.95,12987.95,12987.95,0],["2025-05-27",12987.95,12987.95,12987.95,12987.95,100],["2025-05-28",13637.35,13637.35,13637.35,13637.35,100],["2025-05-29",13637.35,13637.35,13637.35,13637.35,0],["2025-05-30",15678.31,15678.31,13544.58,13637.35,4300],["2025-06-02",15678.31,15678.31,14750.6,14750.6,1100],["2025-06-03",16698.8,16698.8,13080.72,13266.27,2100],["2025-06-04",16234.94,16234.94,14286.75,14286.75,200],["2025-06-05",17162.65,17162.65,13451.81,13451.81,2100],["2025-06-06",15678.31,15678.31,13266.27,13266.27,900],["2025-06-09",14379.52,14379.52,12338.55,13451.81,300],["2025-06-10",14843.37,14843.37,12709.64,13080.72,1100],["2025-06-11",13173.49,13173.49,13173.49,13173.49,100],["2025-06-12",12987.95,13451.81,12802.41,13451.81,1600],["2025-06-13",13173.49,13173.49,12060.24,12987.95,1900],["2025-06-16",13173.49,13173.49,13173.49,13173.49,100],["2025-06-17",12895.18,12895.18,12895.18,12895.18,100],["2025-06-18",12060.24,12153.01,12060.24,12153.01,700],["2025-06-19",12153.01,12153.01,12153.01,12153.01,100],["2025-06-20",13915.66,13915.66,12987.95,12987.95,300],["2025-06-23",11874.7,12895.18,11410.84,12895.18,1000],["2025-06-24",12987.95,12987.95,12524.1,12987.95,1200],["2025-06-25",12987.95,12987.95,12987.95,12987.95,100],["2025-06-26",13730.12,13730.12,13730.12,13730.12,100],["2025-06-27",13915.66,13915.66,12987.95,12987.95,300],["2025-06-30",13266.27,13266.27,12987.95,12987.95,600],["2025-07-01",13080.72,13080.72,13080.72,13080.72,0],["2025-07-02",11132.53,11689.16,11132.53,11689.16,1000],["2025-07-03",12987.95,12987.95,12895.18,12895.18,200],["2025-07-04",12802.41,12802.41,12802.41,12802.41,100],["2025-07-07",12802.41,12987.95,12524.1,12987.95,1100],["2025-07-08",12060.24,13451.81,12060.24,13451.81,900],["2025-07-09",12895.18,12895.18,12895.18,12895.18,100],["2025-07-10",12987.95,12987.95,12987.95,12987.95,100],["2025-07-11",12895.18,12895.18,12895.18,12895.18,100],["2025-07-14",12895.18,12895.18,11781.93,12616.87,7700],["2025-07-15",12987.95,12987.95,12524.1,12524.1,300],["2025-07-16",11132.53,12709.64,11132.53,12709.64,1300],["2025-07-17",12987.95,12987.95,11503.61,11503.61,4700],["2025-07-18",11132.53,12245.78,11132.53,12245.78,500],["2025-07-21",12987.95,12987.95,12060.24,12153.01,2300],["2025-07-22",13915.66,13915.66,12802.41,12895.18,400],["2025-07-23",12060.24,12060.24,12060.24,12060.24,100],["2025-07-24",12987.95,12987.95,12987.95,12987.95,100],["2025-07-25",12987.95,12987.95,12060.24,12060.24,500],["2025-07-28",12245.78,12245.78,12060.24,12060.24,400],["2025-07-29",12153.01,12153.01,12153.01,12153.01,0],["2025-07-30",12153.01,12153.01,12153.01,12153.01,100],["2025-07-31",12153.01,12153.01,10390.36,11781.93,21900],["2025-08-01",10668.67,10946.99,9369.88,10946.99,37600],["2025-08-04",10483.13,10483.13,9369.88,10112.05,62100],["2025-08-05",11596.39,11596.39,9277.11,10019.28,88400],["2025-08-06",10019.28,10019.28,8442.17,8442.17,98000],["2025-08-07",8720.48,9648.19,8349.4,8442.17,108500],["2025-08-08",8442.17,8998.8,7700.0,8256.63,234500],["2025-08-11",7978.31,8349.4,7700.0,7792.77,63400],["2025-08-12",7885.54,7978.31,7700.0,7792.77,82200],["2025-08-13",7700.0,7700.0,7421.69,7700.0,47400],["2025-08-14",7700.0,7885.54,7607.23,7700.0,24900],["2025-08-15",7700.0,7700.0,7514.46,7700.0,17300],["2025-08-18",7700.0,7700.0,7421.69,7607.23,25800],["2025-08-19",7700.0,7700.0,7514.46,7607.23,5100],["2025-08-20",7514.46,7514.46,7236.14,7421.69,39000],["2025-08-21",7236.14,7236.14,6772.29,7143.37,11700],["2025-08-22",7143.37,7143.37,6772.29,7050.6,5300],["2025-08-25",6865.06,6865.06,6772.29,6772.29,2700],["2025-08-26",6957.83,6957.83,6772.29,6865.06,700],["2025-08-27",6865.06,7236.14,6772.29,7236.14,12400],["2025-08-28",7050.6,7050.6,6957.83,7050.6,400],["2025-08-29",7050.6,7236.14,7050.6,7143.37,4000],["2025-09-03",7236.14,7236.14,6957.83,7236.14,900],["2025-09-04",6586.75,7236.14,6586.75,6957.83,5900],["2025-09-05",6957.83,7421.69,6957.83,7050.6,4200],["2025-09-08",7050.6,7236.14,7050.6,7050.6,19900],["2025-09-09",7050.6,7143.37,6865.06,6957.83,2200],["2025-09-10",7050.6,7328.92,7050.6,7236.14,9900],["2025-09-11",7328.92,7328.92,7050.6,7143.37,5900],["2025-09-12",7143.37,7792.77,7143.37,7792.77,20600],["2025-09-15",7792.77,7978.31,7792.77,7978.31,22200],["2025-09-16",7978.31,7978.31,7607.23,7978.31,25800],["2025-09-17",7885.54,7885.54,7607.23,7885.54,12400],["2025-09-18",8800.0,8800.0,7400.0,7700.0,16100],["2025-09-19",8700.0,8700.0,7400.0,7700.0,14100],["2025-09-22",7400.0,7700.0,7400.0,7700.0,6100],["2025-09-23",7700.0,7700.0,7200.0,7500.0,4500],["2025-09-24",8200.0,8200.0,7500.0,7500.0,3500],["2025-09-25",8000.0,8000.0,7200.0,7500.0,19200],["2025-09-26",7200.0,7500.0,7200.0,7500.0,3600],["2025-09-29",7900.0,7900.0,7200.0,7500.0,500],["2025-09-30",8600.0,8600.0,7100.0,7300.0,7000],["2025-10-01",7900.0,7900.0,7500.0,7500.0,1000],["2025-10-02",7500.0,7500.0,7500.0,7500.0,200],["2025-10-03",7000.0,7100.0,7000.0,7100.0,1800],["2025-10-06",7400.0,7400.0,7100.0,7200.0,1000],["2025-10-07",7200.0,7400.0,7200.0,7400.0,2000],["2025-10-08",7300.0,7400.0,7100.0,7400.0,7100],["2025-10-09",7200.0,7200.0,7000.0,7100.0,1700],["2025-10-10",8000.0,8000.0,7000.0,7300.0,4200],["2025-10-13",7100.0,7300.0,7000.0,7300.0,1700],["2025-10-14",6900.0,7100.0,6800.0,7100.0,5100],["2025-10-15",7000.0,7100.0,7000.0,7100.0,200],["2025-10-16",6900.0,7100.0,6900.0,7100.0,1100],["2025-10-17",8000.0,8000.0,6300.0,7200.0,10900],["2025-10-20",7500.0,7500.0,7500.0,7500.0,100],["2025-10-21",7400.0,7400.0,6500.0,6500.0,14400],["2025-10-22",6500.0,6500.0,6000.0,6300.0,30100],["2025-10-23",6200.0,6300.0,6200.0,6300.0,500],["2025-10-24",6300.0,6700.0,5800.0,6000.0,1700],["2025-10-27",6000.0,6500.0,6000.0,6500.0,3600],["2025-10-28",6300.0,6400.0,6300.0,6400.0,600],["2025-10-29",6400.0,6700.0,6400.0,6500.0,4300],["2025-10-30",7300.0,7300.0,6400.0,6600.0,5900],["2025-10-31",7200.0,7200.0,6300.0,6800.0,5200],["2025-11-03",7300.0,7300.0,6300.0,6500.0,1700],["2025-11-04",6300.0,6600.0,6300.0,6600.0,2200],["2025-11-05",6600.0,6600.0,6600.0,6600.0,100],["2025-11-06",6100.0,6600.0,6000.0,6500.0,6600],["2025-11-07",6900.0,6900.0,6900.0,6900.0,100],["2025-11-10",6500.0,6500.0,6400.0,6500.0,2500],["2025-11-11",6900.0,6900.0,6900.0,6900.0,100],["2025-11-12",6900.0,6900.0,6600.0,6600.0,2500],["2025-11-13",6700.0,6700.0,6700.0,6700.0,400],["2025-11-14",6700.0,6700.0,6300.0,6700.0,3200],["2025-11-17",6700.0,6700.0,6400.0,6400.0,2100],["2025-11-18",7000.0,7000.0,6300.0,6600.0,3800],["2025-11-19",7000.0,7000.0,7000.0,7000.0,100],["2025-11-20",7800.0,7800.0,7000.0,7000.0,5100],["2025-11-21",7500.0,7500.0,7500.0,7500.0,100],["2025-11-24",7900.0,7900.0,6400.0,6800.0,6400],["2025-11-25",7400.0,7400.0,6600.0,6700.0,400],["2025-11-26",7800.0,7800.0,6300.0,6700.0,5100],["2025-11-27",6500.0,6600.0,6500.0,6500.0,2200],["2025-11-28",6700.0,6700.0,6200.0,6500.0,500],["2025-12-01",6800.0,6800.0,6500.0,6600.0,900],["2025-12-02",6800.0,6800.0,6200.0,6500.0,2100],["2025-12-03",6600.0,6600.0,6100.0,6400.0,5100],["2025-12-04",6700.0,6700.0,6200.0,6300.0,3800],["2025-12-05",6500.0,6500.0,6100.0,6300.0,1800],["2025-12-08",6500.0,6500.0,6100.0,6300.0,3800],["2025-12-09",6500.0,6500.0,6000.0,6200.0,1400],["2025-12-10",6700.0,6700.0,6000.0,6100.0,2700],["2025-12-11",6100.0,6200.0,5900.0,6200.0,6000],["2025-12-12",6500.0,6500.0,5800.0,6000.0,2500],["2025-12-15",6900.0,6900.0,6100.0,6100.0,500],["2025-12-16",7200.0,7200.0,5800.0,6200.0,5300],["2025-12-17",6300.0,6300.0,6100.0,6200.0,1400],["2025-12-18",6100.0,6100.0,5800.0,6100.0,1200],["2025-12-19",6300.0,6300.0,5800.0,6000.0,3400],["2025-12-22",6500.0,6500.0,6000.0,6000.0,600],["2025-12-23",6300.0,6300.0,5900.0,6200.0,2400],["2025-12-24",6100.0,6200.0,5900.0,6200.0,800],["2025-12-25",6800.0,6800.0,6800.0,6800.0,100],["2025-12-26",6500.0,6500.0,5900.0,6300.0,2300],["2025-12-29",5800.0,6100.0,5800.0,6100.0,1000],["2025-12-30",6700.0,6700.0,5800.0,5800.0,900],["2025-12-31",6200.0,6200.0,6200.0,6200.0,100],["2026-01-05",6000.0,6000.0,6000.0,6000.0,1500],["2026-01-06",5900.0,5900.0,5700.0,5900.0,700],["2026-01-07",5500.0,6000.0,5500.0,6000.0,7700],["2026-01-08",6600.0,6600.0,6000.0,6000.0,800],["2026-01-09",6500.0,6500.0,5900.0,6000.0,1400],["2026-01-12",6400.0,6400.0,5800.0,6000.0,2800],["2026-01-13",6000.0,6000.0,5800.0,5900.0,2800],["2026-01-14",6200.0,6200.0,5700.0,5800.0,3500],["2026-01-15",5800.0,5800.0,5700.0,5700.0,2200],["2026-01-16",5800.0,5900.0,5500.0,5800.0,3800],["2026-01-19",5800.0,5800.0,5400.0,5800.0,16700],["2026-01-20",6000.0,6200.0,5600.0,5800.0,17000],["2026-01-21",5700.0,5700.0,5700.0,5700.0,100],["2026-01-22",5700.0,5900.0,5600.0,5900.0,700],["2026-01-23",6000.0,6000.0,5500.0,5600.0,13000],["2026-01-26",5900.0,5900.0,5400.0,5800.0,2900],["2026-01-27",6000.0,6000.0,5700.0,5700.0,3200],["2026-01-28",5800.0,5800.0,5100.0,5500.0,11000],["2026-01-29",5700.0,5700.0,5500.0,5500.0,600],["2026-01-30",5500.0,5500.0,5300.0,5400.0,1700],["2026-02-02",5500.0,5800.0,5400.0,5800.0,24200],["2026-02-03",5900.0,5900.0,5600.0,5600.0,2800],["2026-02-04",5900.0,5900.0,5500.0,5700.0,800],["2026-02-05",5900.0,5900.0,5300.0,5400.0,12500],["2026-02-06",5600.0,5600.0,5400.0,5400.0,700],["2026-02-09",5700.0,5800.0,5400.0,5600.0,2400],["2026-02-10",6500.0,6500.0,5500.0,5500.0,800],["2026-02-11",5800.0,5800.0,5500.0,5500.0,1000],["2026-02-12",5700.0,5700.0,5700.0,5700.0,100],["2026-02-13",5700.0,5700.0,5400.0,5400.0,4000],["2026-02-23",6000.0,6000.0,5400.0,5600.0,1700],["2026-02-24",5700.0,5700.0,5400.0,5500.0,8400],["2026-02-25",5800.0,5800.0,5400.0,5500.0,3200],["2026-02-26",5600.0,5600.0,5500.0,5500.0,300],["2026-02-27",6300.0,6300.0,5400.0,5400.0,11100],["2026-03-02",5800.0,5800.0,5500.0,5500.0,1600],["2026-03-03",5600.0,5600.0,5300.0,5500.0,2100],["2026-03-04",5600.0,5600.0,5200.0,5300.0,3500],["2026-03-05",5300.0,5300.0,5100.0,5100.0,5400],["2026-03-06",5400.0,5400.0,5100.0,5100.0,3700],["2026-03-09",5200.0,5200.0,4700.0,4800.0,4600],["2026-03-10",4900.0,5000.0,4700.0,5000.0,1600],["2026-03-11",4900.0,4900.0,4900.0,4900.0,500],["2026-03-12",4900.0,4900.0,4700.0,4700.0,1800],["2026-03-13",4900.0,4900.0,4900.0,4900.0,2300],["2026-03-16",5100.0,5100.0,5100.0,5100.0,100],["2026-03-17",5100.0,5100.0,5000.0,5000.0,500],["2026-03-18",5000.0,5000.0,4600.0,4900.0,1500],["2026-03-19",4900.0,4900.0,4900.0,4900.0,100],["2026-03-20",4900.0,4900.0,4900.0,4900.0,0],["2026-03-23",5600.0,5600.0,4700.0,4700.0,6600],["2026-03-24",4900.0,4900.0,4900.0,4900.0,100],["2026-03-25",4900.0,4900.0,4900.0,4900.0,600],["2026-03-26",4700.0,4900.0,4500.0,4900.0,6900],["2026-03-27",4500.0,4500.0,4500.0,4500.0,5100],["2026-03-30",4900.0,4900.0,4500.0,4500.0,3200],["2026-03-31",4800.0,5000.0,4700.0,4700.0,27700],["2026-04-01",4700.0,5000.0,4500.0,5000.0,11600],["2026-04-02",5000.0,5000.0,4600.0,4800.0,2400],["2026-04-03",4700.0,4700.0,4500.0,4500.0,14800],["2026-04-06",4700.0,4700.0,4000.0,4000.0,14800],["2026-04-07",4900.0,4900.0,4100.0,4100.0,3100],["2026-04-08",4400.0,4400.0,4300.0,4400.0,1200],["2026-04-09",4400.0,4400.0,4300.0,4300.0,3300],["2026-04-10",4300.0,4400.0,4300.0,4400.0,800],["2026-04-13",4300.0,4300.0,4300.0,4300.0,200],["2026-04-14",4500.0,4500.0,4500.0,4500.0,100],["2026-04-15",4300.0,4500.0,4300.0,4500.0,700],["2026-04-16",4400.0,4400.0,4200.0,4200.0,4800],["2026-04-17",4300.0,4300.0,4300.0,4300.0,1300],["2026-04-20",4300.0,4500.0,4200.0,4500.0,2400],["2026-04-21",4100.0,4200.0,4100.0,4100.0,7100],["2026-04-22",4100.0,4100.0,4100.0,4100.0,2700],["2026-04-23",4100.0,4100.0,4100.0,4100.0,2400],["2026-04-24",4200.0,4200.0,4200.0,4200.0,200],["2026-04-28",4200.0,4300.0,4100.0,4300.0,9200],["2026-04-29",4200.0,4200.0,4100.0,4100.0,700],["2026-05-04",4600.0,4600.0,4600.0,4600.0,200],["2026-05-05",4600.0,4600.0,4100.0,4200.0,4300],["2026-05-06",4600.0,4600.0,4500.0,4500.0,600],["2026-05-07",4500.0,4600.0,4200.0,4600.0,9900],["2026-05-08",5100.0,5100.0,4500.0,4600.0,1700],["2026-05-11",5200.0,5200.0,4600.0,4800.0,5100],["2026-05-12",4800.0,4800.0,4800.0,4800.0,400],["2026-05-13",4700.0,4900.0,4700.0,4800.0,19100],["2026-05-14",4900.0,4900.0,4800.0,4800.0,4000],["2026-05-15",4900.0,5100.0,4900.0,5100.0,1300],["2026-05-18",5000.0,5000.0,5000.0,5000.0,3200],["2026-05-19",4900.0,4900.0,4900.0,4900.0,200],["2026-05-20",4800.0,4800.0,4800.0,4800.0,100],["2026-05-21",4800.0,4800.0,4800.0,4800.0,1900],["2026-05-22",4800.0,4800.0,4800.0,4800.0,0],["2026-05-25",4300.0,4800.0,4300.0,4800.0,3000],["2026-05-26",4800.0,4800.0,4800.0,4800.0,200],["2026-05-27",4800.0,4900.0,4400.0,4900.0,2000],["2026-05-28",4500.0,4700.0,4500.0,4700.0,200],["2026-05-29",4600.0,4600.0,4600.0,4600.0,200],["2026-06-01",4600.0,4600.0,4600.0,4600.0,0],["2026-06-02",4500.0,4500.0,4500.0,4500.0,100],["2026-06-03",4500.0,4500.0,4500.0,4500.0,200],["2026-06-04",4500.0,4500.0,4500.0,4500.0,0],["2026-06-05",4300.0,5000.0,4300.0,5000.0,1200],["2026-06-08",4400.0,4400.0,4400.0,4400.0,300],["2026-06-09",4400.0,4400.0,4400.0,4400.0,0],["2026-06-10",4200.0,5000.0,4000.0,4400.0,6700],["2026-06-11",4400.0,4400.0,4400.0,4400.0,2100],["2026-06-12",4400.0,4400.0,4400.0,4400.0,0],["2026-06-15",4400.0,4400.0,4400.0,4400.0,0],["2026-06-16",4400.0,4400.0,4400.0,4400.0,0],["2026-06-17",4400.0,4400.0,4400.0,4400.0,0],["2026-06-18",4400.0,4400.0,4400.0,4400.0,800],["2026-06-19",4400.0,4500.0,4400.0,4500.0,500],["2026-06-22",4500.0,4500.0,4400.0,4500.0,300],["2026-06-23",4500.0,4500.0,4500.0,4500.0,0],["2026-06-24",4500.0,4500.0,4500.0,4500.0,0],["2026-06-25",4000.0,4500.0,4000.0,4500.0,300],["2026-06-26",4300.0,4300.0,4300.0,4300.0,1000],["2026-06-29",4300.0,4300.0,4300.0,4300.0,0],["2026-06-30",4300.0,4300.0,4300.0,4300.0,100],["2026-07-01",4300.0,4300.0,4300.0,4300.0,5000],["2026-07-02",4300.0,4300.0,4300.0,4300.0,1900],["2026-07-03",4400.0,4400.0,4400.0,4400.0,100],["2026-07-06",4400.0,4400.0,4400.0,4400.0,0],["2026-07-07",4400.0,4400.0,4400.0,4400.0,0],["2026-07-08",4300.0,4400.0,4300.0,4400.0,200],["2026-07-09",4400.0,4400.0,4400.0,4400.0,0],["2026-07-10",4400.0,4400.0,4400.0,4400.0,100],["2026-07-13",4400.0,4400.0,4400.0,4400.0,0],["2026-07-14",4200.0,4400.0,4200.0,4400.0,300],["2026-07-15",4400.0,4400.0,4300.0,4300.0,600],["2026-07-16",4300.0,4300.0,4300.0,4300.0,500],["2026-07-17",4600.0,4600.0,4600.0,4600.0,100],["2026-07-20",4700.0,4700.0,4400.0,4400.0,1300],["2026-07-21",4200.0,4600.0,4200.0,4600.0,500],["2026-07-22",4300.0,4400.0,4300.0,4300.0,400],["2026-07-23",4200.0,4400.0,4200.0,4300.0,500],["2026-07-24",4200.0,4200.0,3700.0,4100.0,5600],["2026-07-27",4300.0,4300.0,4000.0,4000.0,2700],["2026-07-28",4100.0,4100.0,4100.0,4100.0,900],["2026-07-29",4100.0,4100.0,4100.0,4100.0,800],["2026-07-30",4100.0,4100.0,4100.0,4100.0,300],["2026-07-31",4200.0,4200.0,4200.0,4200.0,200],["2026-08-03",4200.0,4200.0,4200.0,4200.0,1200],["2026-08-04",3800.0,4400.0,3800.0,4200.0,700],["2026-08-05",3800.0,4400.0,3800.0,4400.0,17200],["2026-08-06",4400.0,4400.0,4400.0,4400.0,400],["2026-08-07",4100.0,4700.0,4100.0,4700.0,300],["2026-08-10",4700.0,4700.0,4100.0,4300.0,1300],["2026-08-11",4600.0,4700.0,4600.0,4600.0,1500],["2026-08-12",4400.0,4500.0,4400.0,4500.0,300],["2026-08-13",4600.0,4600.0,4600.0,4600.0,1600],["2026-08-14",4600.0,4600.0,4600.0,4600.0,300],["2026-08-17",4600.0,4600.0,4600.0,4600.0,0],["2026-08-18",4600.0,4600.0,4600.0,4600.0,0],["2026-08-19",4600.0,4600.0,4600.0,4600.0,0],["2026-08-20",4100.0,5000.0,4000.0,4500.0,3100],["2026-08-21",4500.0,4900.0,4500.0,4900.0,2300],["2026-08-24",4600.0,4600.0,4300.0,4300.0,1200],["2026-08-25",4300.0,4500.0,4100.0,4400.0,2300],["2026-08-26",4500.0,4500.0,4500.0,4500.0,100],["2026-08-27",4500.0,4500.0,4500.0,4500.0,1800],["2026-08-28",4500.0,4500.0,4500.0,4500.0,100],["2026-09-03",4500.0,5000.0,4200.0,5000.0,2400],["2026-09-04",4300.0,4400.0,4300.0,4400.0,4600],["2026-09-07",4300.0,4300.0,4300.0,4300.0,2000],["2026-09-08",4300.0,4600.0,4300.0,4300.0,3300],["2026-09-09",4100.0,4100.0,4100.0,4100.0,100],["2026-09-10",4300.0,4400.0,4300.0,4400.0,3400],["2026-09-11",4300.0,4300.0,4100.0,4100.0,1200],["2026-09-14",4100.0,4300.0,4100.0,4300.0,3300],["2026-09-15",4200.0,4200.0,4200.0,4200.0,400],["2026-09-16",4200.0,4200.0,4200.0,4200.0,0],["2026-09-17",4600.0,4600.0,4300.0,4300.0,6300],["2026-09-18",4300.0,4300.0,4200.0,4300.0,1300],["2026-09-21",4300.0,4400.0,4300.0,4400.0,16200],["2026-09-22",4300.0,4400.0,4300.0,4300.0,900],["2026-09-23",4300.0,4400.0,4300.0,4400.0,200],["2026-09-24",4300.0,4400.0,4300.0,4400.0,300],["2026-09-25",4400.0,4400.0,4400.0,4400.0,0],["2026-09-28",4300.0,4300.0,4300.0,4300.0,8300],["2026-09-29",4400.0,4400.0,4300.0,4300.0,2100],["2026-09-30",4400.0,4400.0,4400.0,4400.0,100],["2026-10-01",4400.0,4400.0,4400.0,4400.0,0],["2026-10-02",4100.0,4100.0,3800.0,3800.0,1400],["2026-10-05",4400.0,4400.0,4400.0,4400.0,400],["2026-10-06",4400.0,4400.0,4400.0,4400.0,300],["2026-10-07",4400.0,4400.0,4400.0,4400.0,1800],["2026-10-08",4400.0,4400.0,4400.0,4400.0,700],["2026-10-09",4300.0,4300.0,3800.0,4300.0,5000],["2026-10-12",4400.0,4400.0,4400.0,4400.0,100]]}