{"sym":"HAM","index":false,"bars":[["2017-08-21",4085.46,4085.46,4085.46,4085.46,0],["2017-08-22",4085.46,4085.46,4085.46,4085.46,0],["2017-08-23",4085.46,4085.46,4085.46,4085.46,0],["2017-08-24",4085.46,4085.46,4085.46,4085.46,0],["2017-08-25",4285.44,4285.44,4285.44,4285.44,1000],["2017-08-28",4285.44,4285.44,4285.44,4285.44,0],["2017-08-29",4285.44,4285.44,4285.44,4285.44,0],["2017-08-30",4485.43,4485.43,4485.43,4485.43,2000],["2017-08-31",4485.43,4485.43,4485.43,4485.43,0],["2017-09-01",4485.43,4485.43,4485.43,4485.43,0],["2017-09-05",4628.28,4628.28,4628.28,4628.28,200],["2017-09-06",4771.13,4771.13,4771.13,4771.13,2000],["2017-09-07",4771.13,4771.13,4771.13,4771.13,0],["2017-09-08",4771.13,4771.13,4771.13,4771.13,0],["2017-09-11",4771.13,4771.13,4771.13,4771.13,0],["2017-09-12",4771.13,4771.13,4771.13,4771.13,0],["2017-09-13",4771.13,4771.13,4771.13,4771.13,0],["2017-09-14",4771.13,4771.13,4771.13,4771.13,0],["2017-09-15",4771.13,4771.13,4771.13,4771.13,0],["2017-09-18",4628.28,4628.28,4628.28,4628.28,2000],["2017-09-19",4628.28,4628.28,4628.28,4628.28,0],["2017-09-20",4628.28,4628.28,4628.28,4628.28,0],["2017-09-21",4628.28,4628.28,4628.28,4628.28,0],["2017-09-22",4628.28,4628.28,4628.28,4628.28,0],["2017-09-25",4628.28,4628.28,4628.28,4628.28,0],["2017-09-26",4628.28,4628.28,4628.28,4628.28,0],["2017-09-27",4856.83,4856.83,4856.83,4856.83,2400],["2017-09-28",4856.83,4856.83,4856.83,4856.83,1000],["2017-09-29",4856.83,4856.83,4856.83,4856.83,0],["2017-10-02",4856.83,4856.83,4856.83,4856.83,0],["2017-10-03",4856.83,4856.83,4856.83,4856.83,0],["2017-10-04",4856.83,4856.83,4856.83,4856.83,600],["2017-10-05",4856.83,4856.83,4856.83,4856.83,0],["2017-10-06",4856.83,4856.83,4856.83,4856.83,0],["2017-10-09",4856.83,4856.83,4856.83,4856.83,0],["2017-10-10",4856.83,4856.83,4856.83,4856.83,0],["2017-10-11",4856.83,4856.83,4856.83,4856.83,0],["2017-10-12",4856.83,4856.83,4856.83,4856.83,0],["2017-10-13",4856.83,4856.83,4856.83,4856.83,0],["2017-10-16",4856.83,4856.83,4856.83,4856.83,0],["2017-10-17",4856.83,4856.83,4856.83,4856.83,0],["2017-10-18",4856.83,4856.83,4856.83,4856.83,100],["2017-10-19",4856.83,4856.83,4856.83,4856.83,18900],["2017-10-20",4856.83,4856.83,4856.83,4856.83,0],["2017-10-23",4856.83,4856.83,4856.83,4856.83,0],["2017-10-24",4856.83,4856.83,4856.83,4856.83,0],["2017-10-25",4856.83,4856.83,4856.83,4856.83,0],["2017-10-26",4856.83,4856.83,4856.83,4856.83,0],["2017-10-27",4856.83,4856.83,4856.83,4856.83,0],["2017-10-30",4856.83,4856.83,4856.83,4856.83,0],["2017-10-31",4856.83,4856.83,4856.83,4856.83,2100],["2017-11-01",4856.83,4856.83,4856.83,4856.83,0],["2017-11-02",4856.83,4856.83,4856.83,4856.83,0],["2017-11-03",4856.83,4856.83,4856.83,4856.83,0],["2017-11-06",4856.83,4856.83,4856.83,4856.83,0],["2017-11-07",4856.83,4856.83,4856.83,4856.83,0],["2017-11-08",4856.83,4856.83,4856.83,4856.83,0],["2017-11-09",4856.83,4856.83,4856.83,4856.83,0],["2017-11-10",4856.83,4856.83,4856.83,4856.83,0],["2017-11-13",4856.83,4856.83,4856.83,4856.83,0],["2017-11-14",4856.83,4856.83,4856.83,4856.83,0],["2017-11-15",4856.83,4856.83,4856.83,4856.83,0],["2017-11-16",4856.83,4856.83,4856.83,4856.83,0],["2017-11-17",5142.53,5142.53,5142.53,5142.53,500],["2017-11-20",5142.53,5142.53,5142.53,5142.53,0],["2017-11-21",5142.53,5142.53,5142.53,5142.53,0],["2017-11-22",5142.53,5142.53,5142.53,5142.53,0],["2017-11-23",5142.53,5142.53,5142.53,5142.53,0],["2017-11-24",5142.53,5142.53,5142.53,5142.53,0],["2017-11-27",5142.53,5142.53,5142.53,5142.53,0],["2017-11-28",5285.38,5285.38,5285.38,5285.38,5000],["2017-11-29",5285.38,5285.38,5285.38,5285.38,0],["2017-11-30",5371.09,5371.09,5371.09,5371.09,400],["2017-12-01",5371.09,5371.09,4999.68,4999.68,5600],["2017-12-04",4856.83,4856.83,4856.83,4856.83,55000],["2017-12-05",4856.83,4856.83,4856.83,4856.83,0],["2017-12-06",4885.4,4885.4,4856.83,4856.83,12000],["2017-12-07",4885.4,4885.4,4885.4,4885.4,0],["2017-12-08",4885.4,4885.4,4885.4,4885.4,0],["2017-12-11",4885.4,4885.4,4885.4,4885.4,0],["2017-12-12",4885.4,4885.4,4885.4,4885.4,0],["2017-12-13",4885.4,4885.4,4885.4,4885.4,0],["2017-12-14",4885.4,4885.4,4885.4,4885.4,0],["2017-12-15",4885.4,4885.4,4885.4,4885.4,0],["2017-12-18",5142.53,5142.53,5142.53,5142.53,300],["2017-12-19",5142.53,5142.53,5142.53,5142.53,0],["2017-12-20",5142.53,5142.53,5142.53,5142.53,0],["2017-12-21",5142.53,5142.53,5142.53,5142.53,0],["2017-12-22",5142.53,5142.53,5142.53,5142.53,0],["2017-12-25",5142.53,5142.53,5142.53,5142.53,1200],["2017-12-26",5142.53,5142.53,5142.53,5142.53,0],["2017-12-27",5142.53,5142.53,5142.53,5142.53,0],["2017-12-28",5142.53,5142.53,5142.53,5142.53,0],["2017-12-29",5142.53,5142.53,5142.53,5142.53,0],["2018-01-02",5142.53,5142.53,5142.53,5142.53,5000],["2018-01-03",5285.38,5285.38,5285.38,5285.38,1000],["2018-01-04",5285.38,5285.38,5285.38,5285.38,0],["2018-01-05",5285.38,5285.38,5285.38,5285.38,0],["2018-01-08",5285.38,5285.38,5285.38,5285.38,0],["2018-01-09",5285.38,5285.38,5285.38,5285.38,0],["2018-01-10",5285.38,5285.38,5285.38,5285.38,0],["2018-01-11",5285.38,5285.38,5285.38,5285.38,0],["2018-01-12",5285.38,5285.38,5285.38,5285.38,0],["2018-01-15",5285.38,5285.38,5285.38,5285.38,2700],["2018-01-16",5285.38,5285.38,5285.38,5285.38,0],["2018-01-17",5285.38,5285.38,5285.38,5285.38,0],["2018-01-18",5285.38,5285.38,5285.38,5285.38,0],["2018-01-19",5285.38,5285.38,5285.38,5285.38,0],["2018-01-22",5285.38,5285.38,5285.38,5285.38,0],["2018-01-23",5285.38,5285.38,5285.38,5285.38,0],["2018-01-24",5285.38,5285.38,5285.38,5285.38,0],["2018-01-25",5285.38,5285.38,5285.38,5285.38,0],["2018-01-26",5285.38,5285.38,5285.38,5285.38,0],["2018-01-29",5285.38,5285.38,5285.38,5285.38,0],["2018-01-30",5285.38,5285.38,5285.38,5285.38,0],["2018-01-31",5285.38,5285.38,5285.38,5285.38,0],["2018-02-01",5285.38,5285.38,5285.38,5285.38,0],["2018-02-02",5285.38,5285.38,5285.38,5285.38,0],["2018-02-05",5285.38,5285.38,5285.38,5285.38,0],["2018-02-06",5285.38,5285.38,5285.38,5285.38,0],["2018-02-07",5285.38,5285.38,5285.38,5285.38,0],["2018-02-08",5285.38,5285.38,5285.38,5285.38,0],["2018-02-09",5285.38,5285.38,5285.38,5285.38,0],["2018-02-12",5285.38,5285.38,5285.38,5285.38,0],["2018-02-13",5285.38,5285.38,5285.38,5285.38,0],["2018-02-21",5285.38,5285.38,5285.38,5285.38,0],["2018-02-22",5285.38,5285.38,5285.38,5285.38,0],["2018-02-23",5344.77,5344.77,5344.77,5344.77,2700],["2018-02-26",5344.77,5344.77,5344.77,5344.77,0],["2018-02-27",5344.77,5344.77,5344.77,5344.77,0],["2018-02-28",5344.77,5344.77,5344.77,5344.77,0],["2018-03-01",5344.77,5344.77,5344.77,5344.77,0],["2018-03-02",5344.77,5344.77,5344.77,5344.77,0],["2018-03-05",5344.77,5344.77,5344.77,5344.77,0],["2018-03-06",5344.77,5344.77,5344.77,5344.77,0],["2018-03-07",5344.77,5344.77,5344.77,5344.77,0],["2018-03-08",5344.77,5344.77,5344.77,5344.77,0],["2018-03-09",5344.77,5344.77,5344.77,5344.77,0],["2018-03-12",5344.77,5344.77,5344.77,5344.77,0],["2018-03-13",5344.77,5344.77,5344.77,5344.77,0],["2018-03-14",5344.77,5344.77,5344.77,5344.77,0],["2018-03-15",5344.77,5344.77,5344.77,5344.77,0],["2018-03-16",5344.77,5344.77,5344.77,5344.77,0],["2018-03-19",5344.77,5344.77,5344.77,5344.77,0],["2018-03-20",5344.77,5344.77,5344.77,5344.77,0],["2018-03-21",5344.77,5344.77,5344.77,5344.77,0],["2018-03-22",5344.77,5344.77,5344.77,5344.77,0],["2018-03-23",5344.77,5344.77,5344.77,5344.77,0],["2018-03-26",5790.16,5790.16,5790.16,5790.16,1000],["2018-03-27",5790.16,5790.16,5790.16,5790.16,0],["2018-03-28",5790.16,5790.16,5790.16,5790.16,0],["2018-03-29",5790.16,5790.16,5790.16,5790.16,0],["2018-03-30",5790.16,5790.16,5790.16,5790.16,0],["2018-04-02",5790.16,5790.16,5790.16,5790.16,0],["2018-04-03",5790.16,5790.16,5790.16,5790.16,0],["2018-04-04",5790.16,5790.16,5790.16,5790.16,0],["2018-04-05",5790.16,5790.16,5790.16,5790.16,0],["2018-04-06",5790.16,5790.16,5790.16,5790.16,0],["2018-04-09",5790.16,5790.16,5790.16,5790.16,0],["2018-04-10",5790.16,5790.16,5790.16,5790.16,0],["2018-04-11",5344.77,5344.77,5344.77,5344.77,2000],["2018-04-12",5344.77,5344.77,5344.77,5344.77,0],["2018-04-13",5344.77,5344.77,5344.77,5344.77,0],["2018-04-16",5344.77,5344.77,5344.77,5344.77,0],["2018-04-17",5344.77,5344.77,5344.77,5344.77,0],["2018-04-18",5344.77,5344.77,5344.77,5344.77,0],["2018-04-19",5344.77,5344.77,5344.77,5344.77,0],["2018-04-20",5344.77,5344.77,5344.77,5344.77,0],["2018-04-23",5344.77,5344.77,5344.77,5344.77,0],["2018-04-24",5196.3,5344.77,5196.3,5344.77,3200],["2018-04-26",5344.77,5344.77,5344.77,5344.77,0],["2018-04-27",5344.77,5344.77,5344.77,5344.77,0],["2018-05-02",5344.77,5344.77,5344.77,5344.77,0],["2018-05-03",5344.77,5344.77,5344.77,5344.77,0],["2018-05-04",5344.77,5344.77,5344.77,5344.77,0],["2018-05-07",5344.77,5344.77,5344.77,5344.77,0],["2018-05-08",5344.77,5344.77,5344.77,5344.77,0],["2018-05-09",5344.77,5344.77,5344.77,5344.77,0],["2018-05-10",5344.77,5344.77,5344.77,5344.77,0],["2018-05-11",5344.77,5344.77,5344.77,5344.77,0],["2018-05-14",5344.77,5344.77,5344.77,5344.77,0],["2018-05-15",5344.77,5344.77,5344.77,5344.77,0],["2018-05-16",5344.77,5344.77,5344.77,5344.77,0],["2018-05-17",5344.77,5344.77,5344.77,5344.77,0],["2018-05-18",5344.77,5344.77,5344.77,5344.77,0],["2018-05-21",5344.77,5344.77,5344.77,5344.77,0],["2018-05-22",5344.77,5344.77,5344.77,5344.77,0],["2018-05-23",5344.77,5344.77,5344.77,5344.77,0],["2018-05-24",5344.77,5344.77,5344.77,5344.77,0],["2018-05-25",5344.77,5344.77,5344.77,5344.77,0],["2018-05-28",5344.77,5344.77,5344.77,5344.77,0],["2018-05-29",5344.77,5344.77,5344.77,5344.77,0],["2018-05-30",5344.77,5344.77,5344.77,5344.77,0],["2018-05-31",5344.77,5344.77,5344.77,5344.77,0],["2018-06-01",5344.77,5344.77,5344.77,5344.77,0],["2018-06-04",5344.77,5344.77,5344.77,5344.77,0],["2018-06-05",5344.77,5344.77,5344.77,5344.77,0],["2018-06-06",5344.77,5344.77,5344.77,5344.77,0],["2018-06-07",5344.77,5344.77,5344.77,5344.77,0],["2018-06-08",5344.77,5344.77,5344.77,5344.77,0],["2018-06-11",5344.77,5344.77,5344.77,5344.77,0],["2018-06-12",5344.77,5344.77,5344.77,5344.77,0],["2018-06-13",5344.77,5344.77,5344.77,5344.77,0],["2018-06-14",5344.77,5344.77,5344.77,5344.77,0],["2018-06-15",5344.77,5344.77,5344.77,5344.77,0],["2018-06-18",5344.77,5344.77,5344.77,5344.77,0],["2018-06-19",5344.77,5344.77,5344.77,5344.77,0],["2018-06-20",5344.77,5344.77,5344.77,5344.77,0],["2018-06-21",5344.77,5344.77,5344.77,5344.77,0],["2018-06-22",5344.77,5344.77,5344.77,5344.77,0],["2018-06-25",5344.77,5344.77,5344.77,5344.77,0],["2018-06-26",5344.77,5344.77,5344.77,5344.77,0],["2018-06-27",5344.77,5344.77,5344.77,5344.77,0],["2018-06-28",5344.77,5344.77,5344.77,5344.77,0],["2018-06-29",5344.77,5344.77,5344.77,5344.77,0],["2018-07-02",5344.77,5344.77,5344.77,5344.77,0],["2018-07-03",5344.77,5344.77,5344.77,5344.77,0],["2018-07-04",5344.77,5344.77,5344.77,5344.77,0],["2018-07-05",5344.77,5344.77,5344.77,5344.77,0],["2018-07-06",5344.77,5344.77,5344.77,5344.77,0],["2018-07-09",5344.77,5344.77,5344.77,5344.77,0],["2018-07-10",5344.77,5344.77,5344.77,5344.77,0],["2018-07-11",5344.77,5344.77,5344.77,5344.77,0],["2018-07-12",5344.77,5344.77,5344.77,5344.77,0],["2018-07-13",5404.82,5404.82,5404.82,5404.82,1000],["2018-07-16",5404.82,5404.82,5404.82,5404.82,0],["2018-07-17",5855.22,5855.22,5855.22,5855.22,100],["2018-07-18",5855.22,5855.22,5855.22,5855.22,0],["2018-07-19",5855.22,5855.22,5855.22,5855.22,0],["2018-07-20",5855.22,5855.22,5855.22,5855.22,0],["2018-07-23",5855.22,5855.22,5855.22,5855.22,0],["2018-07-24",5855.22,5855.22,5855.22,5855.22,0],["2018-07-25",5855.22,5855.22,5855.22,5855.22,0],["2018-07-26",5855.22,5855.22,5855.22,5855.22,0],["2018-07-27",5855.22,5855.22,5855.22,5855.22,0],["2018-07-30",5855.22,5855.22,5855.22,5855.22,0],["2018-07-31",5855.22,5855.22,5855.22,5855.22,0],["2018-08-01",6726.0,6726.0,6726.0,6726.0,100],["2018-08-02",6726.0,6726.0,6726.0,6726.0,0],["2018-08-03",6726.0,6726.0,6726.0,6726.0,0],["2018-08-06",5765.14,5765.14,5765.14,5765.14,900],["2018-08-07",5765.14,5765.14,5765.14,5765.14,0],["2018-08-08",5765.14,5765.14,5765.14,5765.14,0],["2018-08-09",5765.14,5765.14,5765.14,5765.14,0],["2018-08-10",5765.14,5765.14,5765.14,5765.14,0],["2018-08-13",5765.14,5765.14,5765.14,5765.14,0],["2018-08-14",5765.14,5765.14,5765.14,5765.14,0],["2018-08-15",5765.14,5765.14,5765.14,5765.14,0],["2018-08-16",5765.14,5765.14,5765.14,5765.14,0],["2018-08-17",5765.14,5765.14,5765.14,5765.14,0],["2018-08-20",5765.14,5765.14,5765.14,5765.14,0],["2018-08-21",5765.14,5765.14,5765.14,5765.14,0],["2018-08-22",5765.14,5765.14,5765.14,5765.14,0],["2018-08-23",5765.14,5765.14,5765.14,5765.14,0],["2018-08-24",5765.14,5765.14,5765.14,5765.14,0],["2018-08-27",5765.14,5765.14,5765.14,5765.14,0],["2018-08-28",5765.14,5765.14,5765.14,5765.14,0],["2018-08-29",5855.22,5855.22,5855.22,5855.22,1000],["2018-08-30",5855.22,5855.22,5855.22,5855.22,0],["2018-08-31",5855.22,5855.22,5855.22,5855.22,4100],["2018-09-04",5855.22,5855.22,5855.22,5855.22,0],["2018-09-05",5855.22,5855.22,5855.22,5855.22,0],["2018-09-06",5855.22,5855.22,5855.22,5855.22,0],["2018-09-07",5855.22,5855.22,5855.22,5855.22,0],["2018-09-10",5855.22,5855.22,5855.22,5855.22,0],["2018-09-11",5855.22,5855.22,5855.22,5855.22,0],["2018-09-12",5675.06,5675.06,5675.06,5675.06,700],["2018-09-13",5675.06,5675.06,5675.06,5675.06,0],["2018-09-14",5675.06,5675.06,5675.06,5675.06,0],["2018-09-17",5675.06,5675.06,5675.06,5675.06,0],["2018-09-18",5612.7,5612.7,5612.7,5612.7,3000],["2018-09-19",5612.7,5612.7,5612.7,5612.7,0],["2018-09-20",5612.7,5612.7,5612.7,5612.7,3600],["2018-09-21",5612.7,5612.7,5612.7,5612.7,0],["2018-09-24",5612.7,5612.7,5612.7,5612.7,0],["2018-09-25",6454.6,6454.6,6454.6,6454.6,100],["2018-09-26",6454.6,6454.6,6454.6,6454.6,0],["2018-09-27",6454.6,6454.6,6454.6,6454.6,0],["2018-09-28",6454.6,6454.6,6454.6,6454.6,1056],["2018-10-01",6454.6,6454.6,6454.6,6454.6,0],["2018-10-02",6454.6,6454.6,6454.6,6454.6,0],["2018-10-03",6454.6,6454.6,6454.6,6454.6,0],["2018-10-04",6454.6,6454.6,6454.6,6454.6,0],["2018-10-05",6454.6,6454.6,6454.6,6454.6,0],["2018-10-08",6454.6,6454.6,6454.6,6454.6,0],["2018-10-09",6454.6,6454.6,6454.6,6454.6,0],["2018-10-10",6454.6,6454.6,6454.6,6454.6,0],["2018-10-11",6454.6,6454.6,6454.6,6454.6,0],["2018-10-12",6454.6,6454.6,6454.6,6454.6,0],["2018-10-15",6454.6,6454.6,6454.6,6454.6,0],["2018-10-16",6454.6,6454.6,6454.6,6454.6,0],["2018-10-17",6454.6,6454.6,6454.6,6454.6,0],["2018-10-18",6454.6,6454.6,6454.6,6454.6,0],["2018-10-19",6454.6,6454.6,6454.6,6454.6,0],["2018-10-22",6454.6,6454.6,6454.6,6454.6,0],["2018-10-23",6454.6,6454.6,6454.6,6454.6,0],["2018-10-24",6454.6,6454.6,6454.6,6454.6,0],["2018-10-25",6454.6,6454.6,6454.6,6454.6,0],["2018-10-26",6454.6,6454.6,6454.6,6454.6,0],["2018-10-29",6454.6,6454.6,6454.6,6454.6,0],["2018-10-30",6454.6,6454.6,6454.6,6454.6,0],["2018-10-31",6454.6,6454.6,6454.6,6454.6,0],["2018-11-01",6454.6,6454.6,6454.6,6454.6,0],["2018-11-02",6454.6,6454.6,6454.6,6454.6,0],["2018-11-05",6454.6,6454.6,6454.6,6454.6,0],["2018-11-06",6454.6,6454.6,6454.6,6454.6,0],["2018-11-07",6454.6,6454.6,6454.6,6454.6,0],["2018-11-08",5300.88,6548.15,5300.88,6548.15,2100],["2018-11-09",5363.24,5363.24,5363.24,5363.24,0],["2018-11-12",5363.24,5363.24,5363.24,5363.24,0],["2018-11-13",5363.24,5363.24,5363.24,5363.24,0],["2018-11-14",5363.24,5363.24,5363.24,5363.24,0],["2018-11-15",5363.24,5363.24,5363.24,5363.24,0],["2018-11-16",5363.24,5363.24,5363.24,5363.24,0],["2018-11-19",5363.24,5363.24,5363.24,5363.24,0],["2018-11-20",5456.79,5456.79,5456.79,5456.79,1000],["2018-11-21",5456.79,5456.79,5456.79,5456.79,0],["2018-11-22",5456.79,5456.79,5456.79,5456.79,0],["2018-11-23",5456.79,5456.79,5456.79,5456.79,0],["2018-11-26",5456.79,5456.79,5456.79,5456.79,0],["2018-11-27",5456.79,5456.79,5456.79,5456.79,0],["2018-11-28",5456.79,5456.79,5363.24,5363.24,6300],["2018-11-29",5363.24,5363.24,5363.24,5363.24,0],["2018-11-30",5363.24,5363.24,5363.24,5363.24,0],["2018-12-03",5363.24,5363.24,5363.24,5363.24,0],["2018-12-04",5332.06,5332.06,5332.06,5332.06,3900],["2018-12-05",5332.06,5332.06,5332.06,5332.06,0],["2018-12-06",5425.61,5425.61,5425.61,5425.61,2700],["2018-12-07",5425.61,5425.61,5332.06,5332.06,7500],["2018-12-10",5332.06,5332.06,5332.06,5332.06,1200],["2018-12-11",5300.88,5300.88,5300.88,5300.88,7000],["2018-12-12",5300.88,5300.88,5300.88,5300.88,0],["2018-12-13",5300.88,5300.88,5300.88,5300.88,0],["2018-12-14",5300.88,5300.88,5300.88,5300.88,0],["2018-12-17",5300.88,5300.88,5300.88,5300.88,0],["2018-12-18",5300.88,5300.88,5300.88,5300.88,0],["2018-12-19",5332.06,5332.06,5332.06,5332.06,8000],["2018-12-20",5332.06,5332.06,5332.06,5332.06,0],["2018-12-21",5332.06,5332.06,5332.06,5332.06,0],["2018-12-24",5332.06,5332.06,5332.06,5332.06,0],["2018-12-25",5332.06,5332.06,5332.06,5332.06,0],["2018-12-26",5332.06,5332.06,5332.06,5332.06,0],["2018-12-27",5332.06,5332.06,5332.06,5332.06,0],["2018-12-28",5332.06,5332.06,5332.06,5332.06,0],["2019-01-02",5332.06,5332.06,5332.06,5332.06,0],["2019-01-03",5332.06,5332.06,5332.06,5332.06,0],["2019-01-04",5332.06,5332.06,5332.06,5332.06,0],["2019-01-07",5332.06,5332.06,5332.06,5332.06,0],["2019-01-08",5332.06,5332.06,5332.06,5332.06,0],["2019-01-09",5332.06,5332.06,5332.06,5332.06,0],["2019-01-10",5332.06,5332.06,5332.06,5332.06,0],["2019-01-11",5332.06,5332.06,5332.06,5332.06,0],["2019-01-14",5332.06,5332.06,5332.06,5332.06,0],["2019-01-15",5332.06,5332.06,5332.06,5332.06,0],["2019-01-16",5332.06,5332.06,5332.06,5332.06,0],["2019-01-17",5332.06,5332.06,5332.06,5332.06,0],["2019-01-18",5332.06,5332.06,5332.06,5332.06,0],["2019-01-21",5332.06,5332.06,5332.06,5332.06,0],["2019-01-22",5332.06,5332.06,5332.06,5332.06,0],["2019-01-23",5332.06,5332.06,5332.06,5332.06,0],["2019-01-24",5332.06,5332.06,5332.06,5332.06,0],["2019-01-25",5332.06,5332.06,5332.06,5332.06,0],["2019-01-28",5332.06,5332.06,5332.06,5332.06,0],["2019-01-29",5852.26,6014.83,5852.26,6014.83,69200],["2019-01-30",5852.26,5852.26,5852.26,5852.26,500],["2019-01-31",5852.26,5852.26,5852.26,5852.26,0],["2019-02-01",5527.14,6470.0,5527.14,6470.0,1000],["2019-02-11",6274.93,6274.93,6274.93,6274.93,0],["2019-02-12",6274.93,6274.93,6274.93,6274.93,0],["2019-02-13",5527.14,5527.14,5527.14,5527.14,800],["2019-02-14",5527.14,5527.14,5527.14,5527.14,0],["2019-02-15",5527.14,5527.14,5527.14,5527.14,0],["2019-02-18",5527.14,5527.14,5527.14,5527.14,0],["2019-02-19",5527.14,5527.14,5527.14,5527.14,0],["2019-02-20",5527.14,5527.14,5527.14,5527.14,0],["2019-02-21",5527.14,5527.14,5527.14,5527.14,0],["2019-02-22",5852.26,5852.26,5852.26,5852.26,1000],["2019-02-25",5559.65,5559.65,5559.65,5559.65,19000],["2019-02-26",5559.65,5559.65,5559.65,5559.65,0],["2019-02-27",5559.65,5559.65,5559.65,5559.65,17000],["2019-02-28",5559.65,5559.65,5559.65,5559.65,0],["2019-03-01",5559.65,5559.65,5559.65,5559.65,0],["2019-03-04",5559.65,5559.65,5559.65,5559.65,0],["2019-03-05",5559.65,5559.65,5559.65,5559.65,0],["2019-03-06",5559.65,5559.65,5559.65,5559.65,0],["2019-03-07",5559.65,5559.65,5559.65,5559.65,0],["2019-03-08",5559.65,5559.65,5559.65,5559.65,0],["2019-03-11",5527.14,5527.14,5527.14,5527.14,2400],["2019-03-12",5527.14,5527.14,5527.14,5527.14,0],["2019-03-13",5527.14,5527.14,5527.14,5527.14,0],["2019-03-14",5527.14,5527.14,5527.14,5527.14,0],["2019-03-15",5527.14,5527.14,5527.14,5527.14,0],["2019-03-18",5527.14,5527.14,5527.14,5527.14,0],["2019-03-19",5527.14,5527.14,5527.14,5527.14,0],["2019-03-20",5527.14,5527.14,5527.14,5527.14,0],["2019-03-21",5527.14,5527.14,5527.14,5527.14,0],["2019-03-22",5527.14,5527.14,5527.14,5527.14,0],["2019-03-25",5527.14,5527.14,5527.14,5527.14,0],["2019-03-26",5527.14,5527.14,5527.14,5527.14,0],["2019-03-27",5527.14,5527.14,5527.14,5527.14,0],["2019-03-28",5527.14,5527.14,5527.14,5527.14,0],["2019-03-29",5527.14,5527.14,5527.14,5527.14,0],["2019-04-01",5527.14,5527.14,5527.14,5527.14,0],["2019-04-02",5527.14,5527.14,5527.14,5527.14,0],["2019-04-03",5527.14,5527.14,5527.14,5527.14,0],["2019-04-04",5527.14,5527.14,5527.14,5527.14,0],["2019-04-05",5527.14,5527.14,5527.14,5527.14,0],["2019-04-08",5527.14,5527.14,5527.14,5527.14,0],["2019-04-09",5527.14,5527.14,5527.14,5527.14,0],["2019-04-10",5689.7,5689.7,5689.7,5689.7,6800],["2019-04-11",5689.7,5689.7,5689.7,5689.7,2400],["2019-04-12",5689.7,5689.7,5689.7,5689.7,0],["2019-04-16",5689.7,5689.7,5689.7,5689.7,0],["2019-04-17",5689.7,5689.7,5689.7,5689.7,500],["2019-04-18",5689.7,5689.7,5689.7,5689.7,0],["2019-04-19",5689.7,5689.7,5689.7,5689.7,0],["2019-04-22",5689.7,5689.7,5689.7,5689.7,0],["2019-04-23",5689.7,5689.7,5689.7,5689.7,0],["2019-04-24",5689.7,5689.7,5689.7,5689.7,0],["2019-04-25",5689.7,5689.7,5689.7,5689.7,0],["2019-04-26",5689.7,5689.7,5689.7,5689.7,0],["2019-05-02",5689.7,5689.7,5689.7,5689.7,0],["2019-05-03",5364.57,5364.57,5364.57,5364.57,1900],["2019-05-06",5364.57,5364.57,5364.57,5364.57,0],["2019-05-07",5364.57,5364.57,5364.57,5364.57,0],["2019-05-08",5364.57,5364.57,5364.57,5364.57,0],["2019-05-09",5364.57,5364.57,5364.57,5364.57,0],["2019-05-10",5364.57,5364.57,5364.57,5364.57,0],["2019-05-13",5364.57,5364.57,5364.57,5364.57,0],["2019-05-14",5364.57,5364.57,5364.57,5364.57,0],["2019-05-15",5364.57,5364.57,5364.57,5364.57,0],["2019-05-16",5364.57,5364.57,5364.57,5364.57,0],["2019-05-17",5364.57,5364.57,5364.57,5364.57,0],["2019-05-20",5364.57,5364.57,5364.57,5364.57,0],["2019-05-21",5364.57,5364.57,5364.57,5364.57,3700],["2019-05-22",5364.57,5364.57,5364.57,5364.57,0],["2019-05-23",5364.57,5364.57,5364.57,5364.57,0],["2019-05-24",5364.57,5364.57,5364.57,5364.57,0],["2019-05-27",5364.57,5364.57,5364.57,5364.57,0],["2019-05-28",5364.57,5364.57,5364.57,5364.57,0],["2019-05-29",5852.26,5852.26,5852.26,5852.26,9000],["2019-05-30",5852.26,5852.26,5852.26,5852.26,0],["2019-05-31",5852.26,5852.26,5852.26,5852.26,0],["2019-06-03",5852.26,5852.26,5852.26,5852.26,0],["2019-06-04",5852.26,5852.26,5852.26,5852.26,0],["2019-06-05",5852.26,5852.26,5852.26,5852.26,0],["2019-06-06",5852.26,5852.26,5852.26,5852.26,0],["2019-06-07",5852.26,5852.26,5852.26,5852.26,0],["2019-06-10",5852.26,5852.26,5852.26,5852.26,11000],["2019-06-11",5852.26,5852.26,5852.26,5852.26,0],["2019-06-12",5852.26,5852.26,5852.26,5852.26,0],["2019-06-13",5852.26,5852.26,5852.26,5852.26,0],["2019-06-14",5852.26,5852.26,5852.26,5852.26,0],["2019-06-17",5852.26,5852.26,5852.26,5852.26,0],["2019-06-18",5852.26,5852.26,5852.26,5852.26,0],["2019-06-19",5852.26,5852.26,5852.26,5852.26,0],["2019-06-20",5527.14,5527.14,5527.14,5527.14,100],["2019-06-21",5527.14,5527.14,5527.14,5527.14,0],["2019-06-24",5527.14,5527.14,5527.14,5527.14,0],["2019-06-25",5527.14,5527.14,5527.14,5527.14,0],["2019-06-26",5527.14,5527.14,5527.14,5527.14,0],["2019-06-27",5852.26,5852.26,5852.26,5852.26,8000],["2019-06-28",5852.26,5852.26,5852.26,5852.26,0],["2019-07-01",5852.26,5852.26,5852.26,5852.26,0],["2019-07-02",5852.26,5852.26,5852.26,5852.26,0],["2019-07-03",5852.26,5852.26,5852.26,5852.26,0],["2019-07-04",5852.26,5852.26,5852.26,5852.26,0],["2019-07-05",5852.26,5852.26,5852.26,5852.26,0],["2019-07-08",5852.26,5852.26,5852.26,5852.26,0],["2019-07-09",5852.26,5852.26,5852.26,5852.26,0],["2019-07-10",5852.26,5852.26,5852.26,5852.26,0],["2019-07-11",5852.26,5852.26,5852.26,5852.26,0],["2019-07-12",5852.26,5852.26,5852.26,5852.26,0],["2019-07-15",5852.26,5852.26,5852.26,5852.26,0],["2019-07-16",5852.26,5852.26,5852.26,5852.26,0],["2019-07-17",5852.26,5852.26,5852.26,5852.26,0],["2019-07-18",5852.26,5852.26,5852.26,5852.26,0],["2019-07-19",5852.26,5852.26,5852.26,5852.26,0],["2019-07-22",5852.26,5852.26,5852.26,5852.26,0],["2019-07-23",5852.26,5852.26,5852.26,5852.26,0],["2019-07-24",5852.26,5852.26,5852.26,5852.26,0],["2019-07-25",5852.26,5852.26,5852.26,5852.26,0],["2019-07-26",5852.26,5852.26,5852.26,5852.26,0],["2019-07-29",5852.26,5852.26,5852.26,5852.26,0],["2019-07-30",5852.26,5852.26,5852.26,5852.26,0],["2019-07-31",5852.26,5852.26,5852.26,5852.26,0],["2019-08-01",5852.26,5852.26,5852.26,5852.26,0],["2019-08-02",5852.26,5852.26,5852.26,5852.26,0],["2019-08-05",5852.26,5852.26,5852.26,5852.26,0],["2019-08-06",5852.26,5852.26,5852.26,5852.26,0],["2019-08-07",5852.26,5852.26,5852.26,5852.26,0],["2019-08-08",5852.26,5852.26,5852.26,5852.26,0],["2019-08-09",5852.26,5852.26,5852.26,5852.26,0],["2019-08-12",5852.26,5852.26,5852.26,5852.26,0],["2019-08-13",5852.26,5852.26,5852.26,5852.26,0],["2019-08-14",5852.26,5852.26,5852.26,5852.26,0],["2019-08-15",5852.26,5852.26,5852.26,5852.26,0],["2019-08-16",5852.26,5852.26,5852.26,5852.26,0],["2019-08-19",5852.26,5852.26,5852.26,5852.26,0],["2019-08-20",5852.26,5852.26,5852.26,5852.26,0],["2019-08-21",6177.39,8193.17,5202.01,8193.17,10400],["2019-08-22",7315.33,7315.33,7315.33,7315.33,800],["2019-08-23",7315.33,7315.33,7315.33,7315.33,0],["2019-08-26",8128.14,8128.14,8128.14,8128.14,200],["2019-08-27",8128.14,8128.14,8128.14,8128.14,0],["2019-08-28",8128.14,8128.14,8128.14,8128.14,0],["2019-08-29",8128.14,8128.14,8128.14,8128.14,0],["2019-08-30",8128.14,8128.14,8128.14,8128.14,0],["2019-09-03",8128.14,8128.14,8128.14,8128.14,0],["2019-09-04",6925.18,6925.18,6925.18,6925.18,1000],["2019-09-05",5917.29,5917.29,5917.29,5917.29,800],["2019-09-06",5527.14,5527.14,5527.14,5527.14,500],["2019-09-09",5527.14,5527.14,5527.14,5527.14,0],["2019-09-10",6014.83,6014.83,5527.14,5527.14,1400],["2019-09-11",5884.78,5884.78,5884.78,5884.78,0],["2019-09-12",5884.78,5884.78,5884.78,5884.78,0],["2019-09-13",5884.78,5884.78,5884.78,5884.78,0],["2019-09-16",5884.78,5884.78,5884.78,5884.78,0],["2019-09-17",5884.78,5884.78,5884.78,5884.78,0],["2019-09-18",5852.26,5852.26,5852.26,5852.26,2000],["2019-09-19",5852.26,5852.26,5852.26,5852.26,6300],["2019-09-20",5852.26,5852.26,5852.26,5852.26,13000],["2019-09-23",5852.26,5852.26,5852.26,5852.26,20762],["2019-09-24",5852.26,5852.26,5852.26,5852.26,0],["2019-09-25",5852.26,5852.26,5852.26,5852.26,0],["2019-09-26",5852.26,5852.26,5852.26,5852.26,20762],["2019-09-27",5852.26,5852.26,5852.26,5852.26,0],["2019-09-30",5852.26,5852.26,5852.26,5852.26,0],["2019-10-01",6054.06,6054.06,6054.06,6054.06,1000],["2019-10-02",6054.06,6054.06,6054.06,6054.06,0],["2019-10-03",6054.06,6054.06,6054.06,6054.06,0],["2019-10-04",6054.06,6054.06,6054.06,6054.06,0],["2019-10-07",6054.06,6054.06,6054.06,6054.06,0],["2019-10-08",6054.06,6054.06,6054.06,6054.06,0],["2019-10-09",6054.06,6054.06,6054.06,6054.06,0],["2019-10-10",5145.96,5145.96,5145.96,5145.96,4100],["2019-10-11",5885.9,5885.9,5885.9,5885.9,100],["2019-10-14",5885.9,5885.9,5885.9,5885.9,100],["2019-10-15",6390.4,6390.4,6390.4,6390.4,1000],["2019-10-16",6390.4,6390.4,6390.4,6390.4,700],["2019-10-17",6390.4,6390.4,6390.4,6390.4,0],["2019-10-18",6390.4,6390.4,6390.4,6390.4,0],["2019-10-21",6390.4,6390.4,6390.4,6390.4,0],["2019-10-22",6390.4,6390.4,6390.4,6390.4,0],["2019-10-23",6390.4,6390.4,6390.4,6390.4,0],["2019-10-24",6390.4,6390.4,6390.4,6390.4,0],["2019-10-25",6390.4,6390.4,6390.4,6390.4,0],["2019-10-28",6390.4,6390.4,6390.4,6390.4,0],["2019-10-29",6390.4,6390.4,6390.4,6390.4,0],["2019-10-30",5717.73,5717.73,5717.73,5717.73,1000],["2019-10-31",5717.73,5717.73,5717.73,5717.73,0],["2019-11-01",5717.73,5717.73,5717.73,5717.73,0],["2019-11-04",5717.73,5717.73,5717.73,5717.73,0],["2019-11-05",5717.73,5717.73,5717.73,5717.73,0],["2019-11-06",6390.4,6390.4,6390.4,6390.4,100],["2019-11-07",6726.74,6726.74,6726.74,6726.74,100],["2019-11-08",7399.41,7399.41,7399.41,7399.41,100],["2019-11-11",7399.41,7399.41,7399.41,7399.41,0],["2019-11-12",7399.41,7399.41,7399.41,7399.41,0],["2019-11-13",7399.41,7399.41,7399.41,7399.41,0],["2019-11-14",7399.41,7399.41,7399.41,7399.41,0],["2019-11-15",7399.41,7399.41,7399.41,7399.41,0],["2019-11-18",7399.41,7399.41,7399.41,7399.41,0],["2019-11-19",7399.41,7399.41,7399.41,7399.41,0],["2019-11-20",7399.41,7399.41,7399.41,7399.41,0],["2019-11-21",7399.41,7399.41,7399.41,7399.41,0],["2019-11-22",8072.09,8072.09,8072.09,8072.09,100],["2019-11-25",8072.09,8072.09,8072.09,8072.09,0],["2019-11-26",8072.09,8072.09,8072.09,8072.09,0],["2019-11-27",6894.91,6894.91,6894.91,6894.91,100],["2019-11-28",6726.74,6726.74,6726.74,6726.74,24200],["2019-11-29",6726.74,6726.74,6726.74,6726.74,0],["2019-12-02",6726.74,6726.74,6726.74,6726.74,0],["2019-12-03",6726.74,6726.74,6726.74,6726.74,0],["2019-12-04",6726.74,6726.74,6726.74,6726.74,0],["2019-12-05",6726.74,6726.74,6726.74,6726.74,0],["2019-12-06",6726.74,6726.74,6726.74,6726.74,0],["2019-12-09",6726.74,6726.74,6726.74,6726.74,0],["2019-12-10",6726.74,6726.74,6726.74,6726.74,0],["2019-12-11",6726.74,6726.74,6726.74,6726.74,0],["2019-12-12",6726.74,6726.74,6726.74,6726.74,0],["2019-12-13",6726.74,6726.74,6726.74,6726.74,0],["2019-12-16",6726.74,6726.74,6726.74,6726.74,0],["2019-12-17",6726.74,6726.74,6726.74,6726.74,0],["2019-12-18",7735.75,7735.75,7735.75,7735.75,100],["2019-12-19",7735.75,7735.75,7735.75,7735.75,0],["2019-12-20",7735.75,7735.75,7735.75,7735.75,0],["2019-12-23",7735.75,7735.75,7735.75,7735.75,0],["2019-12-24",7735.75,7735.75,7735.75,7735.75,0],["2019-12-25",7735.75,7735.75,7735.75,7735.75,0],["2019-12-26",7735.75,7735.75,7735.75,7735.75,0],["2019-12-27",7735.75,7735.75,7735.75,7735.75,0],["2019-12-30",7735.75,7735.75,7735.75,7735.75,0],["2019-12-31",7735.75,7735.75,7735.75,7735.75,0],["2020-01-02",7735.75,7735.75,7735.75,7735.75,0],["2020-01-03",7735.75,7735.75,7735.75,7735.75,0],["2020-01-06",7735.75,7735.75,7735.75,7735.75,0],["2020-01-07",6906.92,6906.92,6906.92,6906.92,900],["2020-01-08",6906.92,6906.92,6906.92,6906.92,0],["2020-01-09",6906.92,6906.92,6906.92,6906.92,0],["2020-01-10",6906.92,6906.92,6906.92,6906.92,0],["2020-01-13",6906.92,6906.92,6906.92,6906.92,0],["2020-01-14",6906.92,6906.92,6906.92,6906.92,0],["2020-01-15",6906.92,6906.92,6906.92,6906.92,0],["2020-01-16",6906.92,6906.92,6906.92,6906.92,0],["2020-01-17",6906.92,6906.92,6906.92,6906.92,0],["2020-01-20",6906.92,6906.92,6906.92,6906.92,0],["2020-01-21",6906.92,6906.92,6906.92,6906.92,0],["2020-01-22",6906.92,6906.92,6906.92,6906.92,0],["2020-01-30",6906.92,6906.92,6906.92,6906.92,0],["2020-01-31",7942.96,7942.96,7942.96,7942.96,100],["2020-02-03",7942.96,7942.96,7942.96,7942.96,0],["2020-02-04",7942.96,7942.96,7942.96,7942.96,0],["2020-02-05",7942.96,7942.96,7942.96,7942.96,0],["2020-02-06",7942.96,7942.96,7942.96,7942.96,0],["2020-02-07",7942.96,7942.96,7942.96,7942.96,0],["2020-02-10",7942.96,7942.96,7942.96,7942.96,0],["2020-02-11",7942.96,7942.96,7942.96,7942.96,0],["2020-02-12",7942.96,7942.96,7942.96,7942.96,0],["2020-02-13",7942.96,7942.96,7942.96,7942.96,0],["2020-02-14",8979.0,8979.0,8979.0,8979.0,100],["2020-02-17",8979.0,8979.0,8979.0,8979.0,0],["2020-02-18",8979.0,8979.0,8979.0,8979.0,0],["2020-02-19",8979.0,8979.0,8979.0,8979.0,0],["2020-02-20",9669.69,9669.69,9669.69,9669.69,100],["2020-02-21",9669.69,9669.69,9669.69,9669.69,0],["2020-02-24",9669.69,9669.69,9669.69,9669.69,0],["2020-02-25",9669.69,9669.69,9669.69,9669.69,0],["2020-02-26",9669.69,9669.69,9669.69,9669.69,0],["2020-02-27",9669.69,9669.69,9669.69,9669.69,0],["2020-02-28",9669.69,9669.69,9669.69,9669.69,0],["2020-03-02",9669.69,9669.69,9669.69,9669.69,0],["2020-03-03",9669.69,9669.69,9669.69,9669.69,0],["2020-03-04",9669.69,9669.69,9669.69,9669.69,0],["2020-03-05",9669.69,9669.69,9669.69,9669.69,0],["2020-03-06",9669.69,9669.69,9669.69,9669.69,0],["2020-03-09",9669.69,9669.69,9669.69,9669.69,0],["2020-03-10",8288.3,8288.3,8288.3,8288.3,10000],["2020-03-11",8288.3,8288.3,8288.3,8288.3,0],["2020-03-12",8288.3,8288.3,8288.3,8288.3,0],["2020-03-13",8288.3,8288.3,8288.3,8288.3,0],["2020-03-16",8288.3,8288.3,8288.3,8288.3,0],["2020-03-17",8288.3,8288.3,8288.3,8288.3,0],["2020-03-18",8288.3,8288.3,8288.3,8288.3,0],["2020-03-19",8288.3,8288.3,8288.3,8288.3,0],["2020-03-20",8288.3,8288.3,8288.3,8288.3,0],["2020-03-23",7079.59,7079.59,7079.59,7079.59,5000],["2020-03-24",7079.59,7079.59,7079.59,7079.59,0],["2020-03-25",7079.59,7079.59,7079.59,7079.59,0],["2020-03-26",7079.59,7079.59,7079.59,7079.59,0],["2020-03-27",7079.59,7079.59,7079.59,7079.59,0],["2020-03-30",7079.59,7079.59,7079.59,7079.59,0],["2020-03-31",8115.63,8115.63,8115.63,8115.63,1000],["2020-04-01",8115.63,8115.63,8115.63,8115.63,0],["2020-04-03",8115.63,8115.63,8115.63,8115.63,0],["2020-04-06",8115.63,8115.63,8115.63,8115.63,0],["2020-04-07",8115.63,8115.63,8115.63,8115.63,0],["2020-04-08",8115.63,8115.63,8115.63,8115.63,0],["2020-04-09",8115.63,8115.63,8115.63,8115.63,0],["2020-04-10",8115.63,8115.63,8115.63,8115.63,0],["2020-04-13",8115.63,8115.63,8115.63,8115.63,0],["2020-04-14",8115.63,8115.63,8115.63,8115.63,0],["2020-04-15",7321.33,7321.33,7321.33,7321.33,1200],["2020-04-16",7942.96,7942.96,7942.96,7942.96,500],["2020-04-17",7942.96,7942.96,7942.96,7942.96,0],["2020-04-20",8115.63,8115.63,8115.63,8115.63,100],["2020-04-21",7597.61,9151.67,7597.61,9151.67,255200],["2020-04-22",7597.61,7597.61,7597.61,7597.61,0],["2020-04-23",7597.61,7597.61,7597.61,7597.61,0],["2020-04-24",7597.61,7597.61,7597.61,7597.61,0],["2020-04-27",7597.61,7597.61,7597.61,7597.61,0],["2020-04-28",7597.61,7597.61,7597.61,7597.61,2000],["2020-04-29",7252.27,7252.27,7252.27,7252.27,2000],["2020-05-04",7494.01,7494.01,7494.01,7494.01,2000],["2020-05-05",7597.61,7597.61,7597.61,7597.61,30000],["2020-05-06",7597.61,7597.61,7597.61,7597.61,0],["2020-05-07",7597.61,7597.61,7597.61,7597.61,600],["2020-05-08",7597.61,7597.61,7597.61,7597.61,0],["2020-05-11",7597.61,7597.61,7597.61,7597.61,0],["2020-05-12",7597.61,7597.61,7597.61,7597.61,0],["2020-05-13",7597.61,7597.61,7597.61,7597.61,0],["2020-05-14",7597.61,7597.61,7597.61,7597.61,0],["2020-05-15",7597.61,7597.61,7597.61,7597.61,0],["2020-05-18",7597.61,7597.61,7597.61,7597.61,0],["2020-05-19",7597.61,7597.61,7597.61,7597.61,0],["2020-05-20",7597.61,7597.61,7597.61,7597.61,0],["2020-05-21",7597.61,7597.61,7597.61,7597.61,0],["2020-05-22",7597.61,7597.61,7597.61,7597.61,2000],["2020-05-25",7597.61,7597.61,7597.61,7597.61,0],["2020-05-26",7597.61,7597.61,7597.61,7597.61,0],["2020-05-27",7597.61,7597.61,7597.61,7597.61,0],["2020-05-28",7597.61,7597.61,7597.61,7597.61,0],["2020-05-29",7597.61,7597.61,7597.61,7597.61,0],["2020-06-01",7597.61,7597.61,7597.61,7597.61,0],["2020-06-02",7597.61,7597.61,7597.61,7597.61,4000],["2020-06-03",7597.61,7597.61,7597.61,7597.61,0],["2020-06-04",7424.94,7424.94,7424.94,7424.94,200],["2020-06-05",7424.94,7424.94,7424.94,7424.94,0],["2020-06-08",7252.27,7252.27,7252.27,7252.27,800],["2020-06-09",7252.27,7252.27,7252.27,7252.27,0],["2020-06-10",7252.27,7252.27,7252.27,7252.27,0],["2020-06-11",7252.27,7252.27,7252.27,7252.27,0],["2020-06-12",7424.94,7424.94,7424.94,7424.94,200],["2020-06-15",7424.94,7424.94,7424.94,7424.94,0],["2020-06-16",7424.94,7424.94,7424.94,7424.94,0],["2020-06-17",7424.94,7424.94,7424.94,7424.94,0],["2020-06-18",7424.94,7424.94,7424.94,7424.94,0],["2020-06-19",7424.94,7424.94,7424.94,7424.94,0],["2020-06-22",7424.94,7424.94,7424.94,7424.94,0],["2020-06-23",7424.94,7424.94,7424.94,7424.94,0],["2020-06-24",7424.94,7424.94,7424.94,7424.94,0],["2020-06-25",7424.94,7424.94,7424.94,7424.94,0],["2020-06-26",7424.94,7424.94,7424.94,7424.94,0],["2020-06-29",7424.94,7424.94,7424.94,7424.94,0],["2020-06-30",7424.94,7424.94,7424.94,7424.94,0],["2020-07-01",7424.94,7424.94,7424.94,7424.94,0],["2020-07-02",7424.94,7424.94,7424.94,7424.94,0],["2020-07-03",7424.94,7424.94,7424.94,7424.94,0],["2020-07-06",7424.94,7424.94,7424.94,7424.94,0],["2020-07-07",7424.94,7424.94,7424.94,7424.94,0],["2020-07-08",7424.94,7424.94,7424.94,7424.94,0],["2020-07-09",7424.94,7424.94,7424.94,7424.94,0],["2020-07-10",7424.94,7424.94,7424.94,7424.94,500],["2020-07-13",7424.94,7424.94,7424.94,7424.94,0],["2020-07-14",7424.94,7424.94,7424.94,7424.94,0],["2020-07-15",7424.94,7424.94,7424.94,7424.94,0],["2020-07-16",7424.94,7424.94,7424.94,7424.94,0],["2020-07-17",7424.94,7424.94,7424.94,7424.94,0],["2020-07-20",7424.94,7424.94,7424.94,7424.94,0],["2020-07-21",7424.94,7424.94,7424.94,7424.94,0],["2020-07-22",7424.94,7424.94,7424.94,7424.94,0],["2020-07-23",7424.94,7424.94,7424.94,7424.94,0],["2020-07-24",7424.94,7424.94,7424.94,7424.94,0],["2020-07-27",7424.94,7424.94,7424.94,7424.94,0],["2020-07-28",7424.94,7424.94,7424.94,7424.94,0],["2020-07-29",7424.94,7424.94,7424.94,7424.94,0],["2020-07-30",7424.94,7424.94,7424.94,7424.94,0],["2020-07-31",7424.94,7424.94,7424.94,7424.94,0],["2020-08-03",7424.94,7424.94,7424.94,7424.94,0],["2020-08-04",7424.94,7424.94,7424.94,7424.94,0],["2020-08-05",7424.94,7424.94,7424.94,7424.94,0],["2020-08-06",7424.94,7424.94,7424.94,7424.94,0],["2020-08-07",7424.94,7424.94,7424.94,7424.94,0],["2020-08-10",7424.94,7424.94,7424.94,7424.94,0],["2020-08-11",7424.94,7424.94,7424.94,7424.94,0],["2020-08-12",7424.94,7424.94,7424.94,7424.94,0],["2020-08-13",7252.27,7252.27,7252.27,7252.27,3000],["2020-08-14",7252.27,7252.27,7252.27,7252.27,0],["2020-08-17",7252.27,7252.27,7252.27,7252.27,0],["2020-08-18",7252.27,7252.27,7252.27,7252.27,0],["2020-08-19",7252.27,7252.27,7252.27,7252.27,0],["2020-08-20",7252.27,7252.27,7252.27,7252.27,0],["2020-08-21",7252.27,7252.27,7252.27,7252.27,0],["2020-08-24",7252.27,7252.27,7252.27,7252.27,0],["2020-08-25",7252.27,7252.27,7252.27,7252.27,0],["2020-08-26",7252.27,7252.27,7252.27,7252.27,0],["2020-08-27",7252.27,7252.27,7252.27,7252.27,0],["2020-08-28",7252.27,7252.27,7252.27,7252.27,0],["2020-08-31",7252.27,7252.27,7252.27,7252.27,0],["2020-09-01",7597.61,7597.61,7597.61,7597.61,1000],["2020-09-03",7597.61,7597.61,7597.61,7597.61,0],["2020-09-04",7597.61,7597.61,7597.61,7597.61,0],["2020-09-07",7597.61,7597.61,7597.61,7597.61,0],["2020-09-08",7597.61,7597.61,7597.61,7597.61,0],["2020-09-09",7597.61,7597.61,7597.61,7597.61,0],["2020-09-10",7597.61,7597.61,7597.61,7597.61,0],["2020-09-11",7597.61,7597.61,7597.61,7597.61,0],["2020-09-14",7597.61,7597.61,7597.61,7597.61,0],["2020-09-15",7597.61,7597.61,7597.61,7597.61,0],["2020-09-16",7597.61,7597.61,7597.61,7597.61,0],["2020-09-17",7597.61,7597.61,7597.61,7597.61,0],["2020-09-18",7597.61,7597.61,7597.61,7597.61,0],["2020-09-21",7597.61,7597.61,7597.61,7597.61,0],["2020-09-22",7597.61,7597.61,7597.61,7597.61,0],["2020-09-23",7597.61,7597.61,7597.61,7597.61,0],["2020-09-24",7597.61,7597.61,7597.61,7597.61,0],["2020-09-25",7597.61,7597.61,7597.61,7597.61,0],["2020-09-28",7597.61,7597.61,7597.61,7597.61,0],["2020-09-29",8127.68,8127.68,8127.68,8127.68,500],["2020-09-30",8127.68,8127.68,8127.68,8127.68,0],["2020-10-01",8127.68,8127.68,8127.68,8127.68,0],["2020-10-02",8127.68,8127.68,8127.68,8127.68,0],["2020-10-05",8127.68,8127.68,8127.68,8127.68,0],["2020-10-06",8127.68,8127.68,8127.68,8127.68,0],["2020-10-07",8127.68,8127.68,8127.68,8127.68,0],["2020-10-08",8127.68,8127.68,8127.68,8127.68,0],["2020-10-09",8127.68,8127.68,8127.68,8127.68,0],["2020-10-12",8127.68,8127.68,8127.68,8127.68,0],["2020-10-13",8127.68,8127.68,8127.68,8127.68,0],["2020-10-14",8127.68,8127.68,8127.68,8127.68,0],["2020-10-15",8127.68,8127.68,8127.68,8127.68,0],["2020-10-16",8127.68,8127.68,8127.68,8127.68,0],["2020-10-19",8127.68,8127.68,8127.68,8127.68,0],["2020-10-20",8127.68,8127.68,8127.68,8127.68,0],["2020-10-21",8127.68,8127.68,8127.68,8127.68,0],["2020-10-22",8127.68,8127.68,8127.68,8127.68,0],["2020-10-23",8127.68,8127.68,8127.68,8127.68,0],["2020-10-26",8127.68,8127.68,8127.68,8127.68,0],["2020-10-27",8127.68,8127.68,8127.68,8127.68,0],["2020-10-28",8127.68,8127.68,8127.68,8127.68,0],["2020-10-29",8127.68,8127.68,8127.68,8127.68,0],["2020-10-30",8127.68,8127.68,8127.68,8127.68,0],["2020-11-02",8127.68,8127.68,8127.68,8127.68,0],["2020-11-03",8127.68,8127.68,8127.68,8127.68,0],["2020-11-04",8127.68,8127.68,8127.68,8127.68,0],["2020-11-05",8127.68,8127.68,8127.68,8127.68,0],["2020-11-06",8127.68,8127.68,8127.68,8127.68,0],["2020-11-09",8127.68,8127.68,8127.68,8127.68,0],["2020-11-10",8127.68,8127.68,8127.68,8127.68,0],["2020-11-11",8127.68,8127.68,8127.68,8127.68,0],["2020-11-12",8127.68,8127.68,8127.68,8127.68,0],["2020-11-13",8127.68,8127.68,8127.68,8127.68,0],["2020-11-16",8127.68,8127.68,8127.68,8127.68,0],["2020-11-17",8127.68,8127.68,8127.68,8127.68,0],["2020-11-18",8127.68,8127.68,8127.68,8127.68,0],["2020-11-19",8127.68,8127.68,8127.68,8127.68,0],["2020-11-20",8127.68,8127.68,8127.68,8127.68,0],["2020-11-23",8127.68,8127.68,8127.68,8127.68,0],["2020-11-24",8127.68,8127.68,8127.68,8127.68,0],["2020-11-25",8127.68,8127.68,8127.68,8127.68,0],["2020-11-26",7456.26,7456.26,7456.26,7456.26,12100],["2020-11-27",7456.26,7456.26,7456.26,7456.26,0],["2020-11-30",7456.26,7456.26,7456.26,7456.26,0],["2020-12-01",7456.26,7456.26,7456.26,7456.26,0],["2020-12-02",7456.26,7456.26,7456.26,7456.26,0],["2020-12-03",7456.26,7456.26,7456.26,7456.26,0],["2020-12-04",7456.26,7456.26,7456.26,7456.26,0],["2020-12-07",7456.26,7456.26,7456.26,7456.26,0],["2020-12-08",7456.26,7456.26,7456.26,7456.26,0],["2020-12-09",7456.26,7456.26,7456.26,7456.26,0],["2020-12-10",7456.26,7456.26,7456.26,7456.26,0],["2020-12-11",7456.26,7456.26,7456.26,7456.26,0],["2020-12-14",7456.26,7456.26,7456.26,7456.26,0],["2020-12-15",7456.26,7456.26,7456.26,7456.26,0],["2020-12-16",7456.26,7456.26,7456.26,7456.26,0],["2020-12-17",7456.26,7456.26,7456.26,7456.26,0],["2020-12-18",7456.26,7456.26,7456.26,7456.26,0],["2020-12-21",7456.26,7456.26,7456.26,7456.26,0],["2020-12-22",7456.26,7456.26,7456.26,7456.26,0],["2020-12-23",7456.26,7456.26,7456.26,7456.26,0],["2020-12-24",7456.26,7456.26,7456.26,7456.26,0],["2020-12-25",7456.26,7456.26,7456.26,7456.26,0],["2020-12-28",7456.26,7456.26,7456.26,7456.26,0],["2020-12-29",7456.26,7456.26,7456.26,7456.26,0],["2020-12-30",7456.26,7456.26,7456.26,7456.26,0],["2020-12-31",7456.26,7456.26,7456.26,7456.26,0],["2021-01-04",7456.26,7456.26,7456.26,7456.26,0],["2021-01-05",7456.26,7456.26,7456.26,7456.26,0],["2021-01-06",7456.26,7456.26,7456.26,7456.26,0],["2021-01-07",7456.26,7456.26,7456.26,7456.26,0],["2021-01-08",7456.26,7456.26,7456.26,7456.26,0],["2021-01-11",7456.26,7456.26,7456.26,7456.26,0],["2021-01-12",7456.26,7456.26,7456.26,7456.26,0],["2021-01-13",7456.26,7456.26,7456.26,7456.26,0],["2021-01-14",7456.26,7456.26,7456.26,7456.26,0],["2021-01-15",7456.26,7456.26,7456.26,7456.26,0],["2021-01-18",7456.26,7456.26,7456.26,7456.26,0],["2021-01-19",7456.26,7456.26,7456.26,7456.26,0],["2021-01-20",7456.26,7456.26,7456.26,7456.26,0],["2021-01-21",7456.26,7456.26,7456.26,7456.26,0],["2021-01-22",7456.26,7456.26,7456.26,7456.26,0],["2021-01-25",7456.26,7456.26,7456.26,7456.26,0],["2021-01-26",7456.26,7456.26,7456.26,7456.26,0],["2021-01-27",7456.26,7456.26,7456.26,7456.26,0],["2021-01-28",7456.26,7456.26,7456.26,7456.26,0],["2021-01-29",7456.26,7456.26,7456.26,7456.26,0],["2021-02-01",7456.26,7456.26,7456.26,7456.26,0],["2021-02-02",7456.26,7456.26,7456.26,7456.26,0],["2021-02-03",7456.26,7456.26,7456.26,7456.26,0],["2021-02-04",7456.26,7456.26,7456.26,7456.26,0],["2021-02-05",7456.26,7456.26,7456.26,7456.26,0],["2021-02-08",7456.26,7456.26,7456.26,7456.26,0],["2021-02-09",7456.26,7456.26,7456.26,7456.26,0],["2021-02-17",7456.26,7456.26,7456.26,7456.26,0],["2021-02-18",7456.26,7456.26,7456.26,7456.26,0],["2021-02-19",7456.26,7456.26,7456.26,7456.26,0],["2021-02-22",7456.26,7456.26,7456.26,7456.26,0],["2021-02-23",7456.26,7456.26,7456.26,7456.26,0],["2021-02-24",7456.26,7456.26,7456.26,7456.26,0],["2021-02-25",7456.26,7456.26,7456.26,7456.26,0],["2021-02-26",7456.26,7456.26,7456.26,7456.26,0],["2021-03-01",7456.26,7456.26,7456.26,7456.26,0],["2021-03-02",7456.26,7456.26,7456.26,7456.26,0],["2021-03-03",4705.41,4705.41,4705.41,4705.41,2900],["2021-03-04",4705.41,4705.41,4705.41,4705.41,0],["2021-03-05",4705.41,4705.41,4705.41,4705.41,0],["2021-03-08",4705.41,4705.41,4705.41,4705.41,0],["2021-03-09",5393.12,5393.12,5393.12,5393.12,500],["2021-03-10",5393.12,5393.12,5393.12,5393.12,0],["2021-03-11",5393.12,5393.12,5393.12,5393.12,0],["2021-03-12",5393.12,5393.12,5393.12,5393.12,0],["2021-03-15",5393.12,5393.12,5393.12,5393.12,39000],["2021-03-16",5393.12,5393.12,5393.12,5393.12,0],["2021-03-17",5393.12,5393.12,5393.12,5393.12,0],["2021-03-18",5393.12,5393.12,5393.12,5393.12,0],["2021-03-19",5393.12,5393.12,5393.12,5393.12,0],["2021-03-22",5393.12,5393.12,5393.12,5393.12,0],["2021-03-23",5393.12,5393.12,5393.12,5393.12,0],["2021-03-24",5393.12,5393.12,5393.12,5393.12,0],["2021-03-25",5393.12,5393.12,5393.12,5393.12,0],["2021-03-26",5393.12,5393.12,5393.12,5393.12,13300],["2021-03-29",5393.12,5393.12,5393.12,5393.12,0],["2021-03-30",5393.12,5393.12,5393.12,5393.12,0],["2021-03-31",4596.82,4596.82,4596.82,4596.82,100],["2021-04-01",4596.82,4596.82,4596.82,4596.82,0],["2021-04-02",4596.82,4596.82,4596.82,4596.82,0],["2021-04-05",4596.82,4596.82,4596.82,4596.82,0],["2021-04-06",4596.82,4596.82,4596.82,4596.82,0],["2021-04-07",4596.82,4596.82,4596.82,4596.82,0],["2021-04-08",4596.82,4596.82,4596.82,4596.82,0],["2021-04-09",4596.82,4596.82,4596.82,4596.82,0],["2021-04-12",4596.82,4596.82,4596.82,4596.82,0],["2021-04-13",4596.82,4596.82,4596.82,4596.82,0],["2021-04-14",4596.82,4596.82,4596.82,4596.82,0],["2021-04-15",4596.82,4596.82,4596.82,4596.82,0],["2021-04-16",4596.82,4596.82,4596.82,4596.82,0],["2021-04-19",4596.82,4596.82,4596.82,4596.82,0],["2021-04-20",4596.82,4596.82,4596.82,4596.82,0],["2021-04-22",4596.82,4596.82,4596.82,4596.82,0],["2021-04-23",4596.82,4596.82,4596.82,4596.82,0],["2021-04-26",5284.53,5284.53,5284.53,5284.53,100],["2021-04-27",6044.64,6044.64,6044.64,6044.64,100],["2021-04-28",6949.52,6949.52,6949.52,6949.52,100],["2021-04-29",7963.0,7963.0,7963.0,7963.0,400],["2021-05-04",8324.95,8723.1,8324.95,8723.1,10850],["2021-05-05",9157.45,9157.45,9121.25,9121.25,1000],["2021-05-06",9157.45,9157.45,9157.45,9157.45,0],["2021-05-07",10496.68,10496.68,10496.68,10496.68,5500],["2021-05-10",10496.68,10496.68,10496.68,10496.68,1000],["2021-05-11",10496.68,10496.68,10496.68,10496.68,0],["2021-05-12",10496.68,10496.68,10496.68,10496.68,0],["2021-05-13",10496.68,10496.68,10496.68,10496.68,0],["2021-05-14",10496.68,10496.68,10496.68,10496.68,0],["2021-05-17",10496.68,10496.68,10496.68,10496.68,0],["2021-05-18",10496.68,10496.68,10496.68,10496.68,0],["2021-05-19",10496.68,10496.68,10496.68,10496.68,0],["2021-05-20",10496.68,10496.68,10496.68,10496.68,0],["2021-05-21",10496.68,10496.68,10496.68,10496.68,0],["2021-05-24",10858.63,10858.63,10858.63,10858.63,500],["2021-05-25",9244.51,9244.51,9244.51,9244.51,800],["2021-05-26",9244.51,9244.51,9244.51,9244.51,0],["2021-05-27",9244.51,9244.51,9244.51,9244.51,0],["2021-05-28",9244.51,9244.51,9244.51,9244.51,0],["2021-05-31",9244.51,9244.51,9244.51,9244.51,0],["2021-06-01",9244.51,9244.51,9244.51,9244.51,0],["2021-06-02",10601.84,10601.84,10601.84,10601.84,100],["2021-06-03",10601.84,10601.84,10601.84,10601.84,0],["2021-06-04",10601.84,10601.84,10601.84,10601.84,0],["2021-06-07",10601.84,10601.84,10601.84,10601.84,0],["2021-06-08",10601.84,10601.84,10601.84,10601.84,0],["2021-06-09",10601.84,10601.84,10601.84,10601.84,0],["2021-06-10",10601.84,10601.84,10601.84,10601.84,0],["2021-06-11",10601.84,10601.84,10601.84,10601.84,0],["2021-06-14",10601.84,10601.84,10601.84,10601.84,0],["2021-06-15",10601.84,10601.84,10601.84,10601.84,0],["2021-06-16",9171.14,9171.14,9171.14,9171.14,5000],["2021-06-17",9171.14,9171.14,9171.14,9171.14,0],["2021-06-18",9171.14,9171.14,9171.14,9171.14,0],["2021-06-21",8804.3,8804.3,8804.3,8804.3,9400],["2021-06-22",8804.3,8804.3,8804.3,8804.3,0],["2021-06-23",8804.3,8804.3,8804.3,8804.3,0],["2021-06-24",8804.3,8804.3,8804.3,8804.3,0],["2021-06-25",8804.3,8804.3,8804.3,8804.3,0],["2021-06-28",8804.3,8804.3,8804.3,8804.3,0],["2021-06-29",8804.3,8804.3,8804.3,8804.3,0],["2021-06-30",8804.3,8804.3,8804.3,8804.3,0],["2021-07-01",8804.3,8804.3,8804.3,8804.3,0],["2021-07-02",8804.3,8804.3,8804.3,8804.3,0],["2021-07-05",8804.3,8804.3,8804.3,8804.3,0],["2021-07-06",8804.3,8804.3,8804.3,8804.3,0],["2021-07-07",8804.3,8804.3,8804.3,8804.3,0],["2021-07-08",8804.3,8804.3,8804.3,8804.3,0],["2021-07-09",8804.3,8804.3,8804.3,8804.3,0],["2021-07-12",8804.3,8804.3,8804.3,8804.3,0],["2021-07-13",8804.3,8804.3,8804.3,8804.3,0],["2021-07-14",8804.3,8804.3,8804.3,8804.3,0],["2021-07-15",8804.3,8804.3,8804.3,8804.3,0],["2021-07-16",8804.3,8804.3,8804.3,8804.3,0],["2021-07-19",8804.3,8804.3,8804.3,8804.3,0],["2021-07-20",8804.3,8804.3,8804.3,8804.3,0],["2021-07-21",8804.3,8804.3,8804.3,8804.3,0],["2021-07-22",8804.3,8804.3,8804.3,8804.3,0],["2021-07-23",8804.3,8804.3,8804.3,8804.3,0],["2021-07-26",8804.3,8804.3,8804.3,8804.3,0],["2021-07-27",8804.3,8804.3,8804.3,8804.3,0],["2021-07-28",8804.3,8804.3,8804.3,8804.3,0],["2021-07-29",8804.3,8804.3,8804.3,8804.3,0],["2021-07-30",8804.3,8804.3,8804.3,8804.3,0],["2021-08-02",8804.3,8804.3,8804.3,8804.3,0],["2021-08-03",8804.3,8804.3,8804.3,8804.3,0],["2021-08-04",8804.3,8804.3,8804.3,8804.3,0],["2021-08-05",8804.3,8804.3,8804.3,8804.3,0],["2021-08-06",8804.3,8804.3,8804.3,8804.3,0],["2021-08-09",8804.3,8804.3,8804.3,8804.3,0],["2021-08-10",8804.3,8804.3,8804.3,8804.3,0],["2021-08-11",8804.3,8804.3,8804.3,8804.3,0],["2021-08-12",8804.3,8804.3,8804.3,8804.3,0],["2021-08-13",8804.3,8840.98,8804.3,8840.98,3200],["2021-08-16",8804.3,8804.3,8804.3,8804.3,0],["2021-08-17",8804.3,8804.3,8804.3,8804.3,0],["2021-08-18",7483.65,7483.65,7483.65,7483.65,100],["2021-08-19",7483.65,7483.65,7483.65,7483.65,0],["2021-08-20",7483.65,7483.65,7483.65,7483.65,0],["2021-08-23",7483.65,7483.65,7483.65,7483.65,0],["2021-08-24",7483.65,7483.65,7483.65,7483.65,0],["2021-08-25",7336.91,7703.76,7336.91,7703.76,6000],["2021-08-26",8070.6,8510.82,7703.76,8510.82,3100],["2021-08-27",7850.5,7850.5,7850.5,7850.5,0],["2021-08-30",7850.5,7850.5,7850.5,7850.5,0],["2021-08-31",7850.5,7850.5,7850.5,7850.5,0],["2021-09-01",9024.4,9024.4,9024.4,9024.4,100],["2021-09-06",9024.4,9024.4,9024.4,9024.4,0],["2021-09-07",10345.05,10345.05,10345.05,10345.05,100],["2021-09-08",10345.05,10345.05,10345.05,10345.05,0],["2021-09-09",10345.05,10345.05,10345.05,10345.05,0],["2021-09-10",10345.05,10345.05,10345.05,10345.05,0],["2021-09-13",10345.05,10345.05,10345.05,10345.05,0],["2021-09-14",8804.3,8804.3,8804.3,8804.3,100],["2021-09-15",9171.14,9171.14,9171.14,9171.14,500],["2021-09-16",9171.14,9171.14,9171.14,9171.14,0],["2021-09-17",9171.14,9171.14,9171.14,9171.14,0],["2021-09-20",9904.83,9904.83,9904.83,9904.83,500],["2021-09-21",9904.83,9904.83,9904.83,9904.83,0],["2021-09-22",9904.83,9904.83,9904.83,9904.83,0],["2021-09-23",9904.83,9904.83,9904.83,9904.83,0],["2021-09-24",9904.83,9904.83,9904.83,9904.83,0],["2021-09-27",9904.83,9904.83,9904.83,9904.83,0],["2021-09-28",9904.83,9904.83,9904.83,9904.83,0],["2021-09-29",9904.83,9904.83,9904.83,9904.83,0],["2021-09-30",9904.83,9904.83,9904.83,9904.83,0],["2021-10-01",9904.83,9904.83,9904.83,9904.83,0],["2021-10-04",9904.83,9904.83,9904.83,9904.83,0],["2021-10-05",9904.83,9904.83,9904.83,9904.83,0],["2021-10-06",10271.68,10271.68,10271.68,10271.68,700],["2021-10-07",10271.68,10271.68,10271.68,10271.68,0],["2021-10-08",10271.68,10271.68,10271.68,10271.68,0],["2021-10-11",10271.68,10271.68,10271.68,10271.68,0],["2021-10-12",10271.68,10271.68,10271.68,10271.68,0],["2021-10-13",10271.68,10271.68,10271.68,10271.68,0],["2021-10-14",10271.68,10271.68,10271.68,10271.68,0],["2021-10-15",10271.68,10271.68,10271.68,10271.68,100],["2021-10-18",10271.68,10271.68,10271.68,10271.68,0],["2021-10-19",10271.68,10271.68,10271.68,10271.68,0],["2021-10-20",10271.68,10271.68,10271.68,10271.68,0],["2021-10-21",11812.43,11812.43,11812.43,11812.43,100],["2021-10-22",11812.43,11812.43,11812.43,11812.43,500],["2021-10-25",11812.43,11922.48,11812.43,11812.43,1100],["2021-10-26",12472.75,12839.6,12472.75,12839.6,700],["2021-10-27",12619.49,12619.49,12619.49,12619.49,0],["2021-10-28",13389.87,13389.87,13389.87,13389.87,16000],["2021-10-29",13389.87,14123.56,13389.87,14123.56,5400],["2021-11-01",14123.56,14123.56,13940.14,13940.14,1000],["2021-11-02",14380.35,15407.52,14123.56,15407.52,11600],["2021-11-03",15407.52,15407.52,15407.52,15407.52,100],["2021-11-04",13481.58,13481.58,13481.58,13481.58,500],["2021-11-05",13481.58,15077.36,13481.58,15077.36,200],["2021-11-08",12656.18,12656.18,12656.18,12656.18,1000],["2021-11-09",12931.31,14527.09,12931.31,14527.09,3100],["2021-11-10",13756.71,13756.71,13756.71,13756.71,1500],["2021-11-11",13756.71,13756.71,13756.71,13756.71,200],["2021-11-12",14747.2,14747.2,14747.2,14747.2,100],["2021-11-15",14747.2,14747.2,14747.2,14747.2,0],["2021-11-16",13756.71,14582.12,13756.71,14582.12,2100],["2021-11-17",13811.74,13811.74,13811.74,13811.74,0],["2021-11-18",13481.58,13481.58,13481.58,13481.58,1000],["2021-11-19",13206.44,14582.12,13206.44,14582.12,2100],["2021-11-22",13206.44,13206.44,13206.44,13206.44,100],["2021-11-23",13206.44,13206.44,13206.44,13206.44,2000],["2021-11-24",13206.44,13206.44,13206.44,13206.44,0],["2021-11-25",13206.44,13206.44,13206.44,13206.44,0],["2021-11-26",12105.91,13206.44,12105.91,13206.44,3000],["2021-11-29",13261.47,13261.47,13261.47,13261.47,400],["2021-11-30",13206.44,13481.58,13206.44,13316.5,5200],["2021-12-01",14031.85,14031.85,13316.5,13316.5,800],["2021-12-02",13701.69,14038.61,13701.69,13757.84,2000],["2021-12-03",13982.46,13982.46,13982.46,13982.46,0],["2021-12-06",13477.07,13477.07,13477.07,13477.07,2000],["2021-12-07",13477.07,13477.07,13477.07,13477.07,0],["2021-12-08",13196.3,13196.3,13196.3,13196.3,4000],["2021-12-09",13196.3,13196.3,13196.3,13196.3,0],["2021-12-10",13196.3,13196.3,13196.3,13196.3,0],["2021-12-13",13477.07,14600.16,13477.07,14600.16,1900],["2021-12-14",13757.84,14880.93,13757.84,14600.16,5100],["2021-12-15",14712.47,14712.47,14712.47,14712.47,0],["2021-12-16",14712.47,14712.47,14712.47,14712.47,1000],["2021-12-17",14712.47,14712.47,14712.47,14712.47,0],["2021-12-20",14712.47,14712.47,14712.47,14712.47,0],["2021-12-21",14712.47,14712.47,14712.47,14712.47,0],["2021-12-22",15667.09,15667.09,15667.09,15667.09,100],["2021-12-23",15667.09,15667.09,15667.09,15667.09,0],["2021-12-24",15667.09,15667.09,15667.09,15667.09,0],["2021-12-27",14038.61,14038.61,14038.61,14038.61,1500],["2021-12-28",14038.61,14094.77,12915.52,12915.52,3600],["2021-12-29",13477.07,13477.07,13477.07,13477.07,0],["2021-12-30",13477.07,13477.07,13477.07,13477.07,0],["2021-12-31",13477.07,13477.07,13477.07,13477.07,0],["2022-01-04",13477.07,13477.07,13477.07,13477.07,0],["2022-01-05",13477.07,13477.07,13477.07,13477.07,0],["2022-01-06",14038.61,14038.61,13477.07,13477.07,2000],["2022-01-07",13533.22,13533.22,13533.22,13533.22,0],["2022-01-10",13533.22,13533.22,13533.22,13533.22,0],["2022-01-11",13533.22,13533.22,13533.22,13533.22,0],["2022-01-12",13477.07,13589.38,13477.07,13589.38,1800],["2022-01-13",14319.38,14319.38,14319.38,14319.38,400],["2022-01-14",14319.38,14319.38,14319.38,14319.38,0],["2022-01-17",14319.38,14375.54,14319.38,14375.54,400],["2022-01-18",14375.54,14375.54,14375.54,14375.54,0],["2022-01-19",14600.16,14600.16,14600.16,14600.16,2000],["2022-01-20",14600.16,14600.16,14600.16,14600.16,300],["2022-01-21",14600.16,14600.16,14600.16,14600.16,0],["2022-01-24",14600.16,14600.16,14600.16,14600.16,0],["2022-01-25",14600.16,14600.16,14600.16,14600.16,0],["2022-01-26",14600.16,14600.16,14600.16,14600.16,0],["2022-01-27",14600.16,14600.16,14600.16,14600.16,0],["2022-01-28",14600.16,14600.16,14600.16,14600.16,0],["2022-02-07",14600.16,14600.16,14600.16,14600.16,0],["2022-02-08",14600.16,14600.16,14600.16,14600.16,0],["2022-02-09",14600.16,14600.16,14600.16,14600.16,0],["2022-02-10",14600.16,14600.16,14600.16,14600.16,0],["2022-02-11",14600.16,14600.16,14600.16,14600.16,100],["2022-02-14",14600.16,14600.16,14600.16,14600.16,0],["2022-02-15",13477.07,14319.38,13477.07,14319.38,2200],["2022-02-16",13757.84,13757.84,13757.84,13757.84,800],["2022-02-17",14094.77,14094.77,14038.61,14038.61,6100],["2022-02-18",14319.38,14656.31,14319.38,14600.16,2300],["2022-02-21",14544.0,14544.0,14544.0,14544.0,0],["2022-02-22",14544.0,14544.0,14544.0,14544.0,0],["2022-02-23",14544.0,14544.0,14544.0,14544.0,0],["2022-02-24",14544.0,14544.0,14544.0,14544.0,0],["2022-02-25",14544.0,14544.0,14544.0,14544.0,0],["2022-02-28",14544.0,14544.0,14544.0,14544.0,100],["2022-03-01",14319.38,14319.38,14319.38,14319.38,100],["2022-03-02",14600.16,14600.16,14600.16,14600.16,2300],["2022-03-03",14038.61,14038.61,14038.61,14038.61,200],["2022-03-04",14038.61,14038.61,14038.61,14038.61,0],["2022-03-07",14038.61,14038.61,14038.61,14038.61,0],["2022-03-08",14038.61,14038.61,14038.61,14038.61,0],["2022-03-09",14038.61,14038.61,14038.61,14038.61,900],["2022-03-10",14038.61,14038.61,14038.61,14038.61,0],["2022-03-11",14038.61,14038.61,14038.61,14038.61,0],["2022-03-14",14038.61,14038.61,14038.61,14038.61,0],["2022-03-15",14993.24,14993.24,14993.24,14993.24,300],["2022-03-16",14993.24,14993.24,14993.24,14993.24,0],["2022-03-17",14993.24,14993.24,14993.24,14993.24,0],["2022-03-18",14431.69,14487.85,14431.69,14487.85,700],["2022-03-21",14431.69,14431.69,14431.69,14431.69,0],["2022-03-22",14880.93,14880.93,14880.93,14880.93,1000],["2022-03-23",14880.93,14880.93,14880.93,14880.93,0],["2022-03-24",14880.93,14880.93,14880.93,14880.93,0],["2022-03-25",14880.93,14880.93,14880.93,14880.93,0],["2022-03-28",14880.93,14880.93,14880.93,14880.93,0],["2022-03-29",15610.94,15610.94,15610.94,15610.94,100],["2022-03-30",15153.47,15153.47,15153.47,15153.47,2800],["2022-03-31",14867.56,14867.56,14867.56,14867.56,200],["2022-04-01",14867.56,14867.56,14867.56,14867.56,100],["2022-04-04",15153.47,15153.47,15153.47,15153.47,1000],["2022-04-05",15153.47,15153.47,15153.47,15153.47,0],["2022-04-06",15153.47,15153.47,15153.47,15153.47,0],["2022-04-07",15153.47,15153.47,15153.47,15153.47,100],["2022-04-08",14867.56,14867.56,14867.56,14867.56,1000],["2022-04-12",14867.56,14867.56,14867.56,14867.56,0],["2022-04-13",14867.56,14867.56,14867.56,14867.56,0],["2022-04-14",14867.56,14867.56,14867.56,14867.56,2000],["2022-04-15",14867.56,14867.56,14867.56,14867.56,2300],["2022-04-18",14867.56,14867.56,14867.56,14867.56,0],["2022-04-19",14867.56,14867.56,14867.56,14867.56,0],["2022-04-20",14867.56,14867.56,14867.56,14867.56,0],["2022-04-21",13723.9,13723.9,13723.9,13723.9,700],["2022-04-22",13723.9,13723.9,13723.9,13723.9,0],["2022-04-25",14867.56,14867.56,14867.56,14867.56,100],["2022-04-26",14867.56,14867.56,14867.56,14867.56,0],["2022-04-27",14581.64,14581.64,14581.64,14581.64,1000],["2022-04-28",14581.64,14581.64,14581.64,14581.64,0],["2022-04-29",14581.64,14581.64,14581.64,14581.64,300],["2022-05-04",14581.64,14581.64,14581.64,14581.64,0],["2022-05-05",14581.64,14581.64,14581.64,14581.64,0],["2022-05-06",14581.64,14581.64,14581.64,14581.64,0],["2022-05-09",14581.64,14581.64,14581.64,14581.64,0],["2022-05-10",14581.64,14581.64,14581.64,14581.64,0],["2022-05-11",14581.64,14581.64,14581.64,14581.64,0],["2022-05-12",14581.64,14581.64,14581.64,14581.64,0],["2022-05-13",14581.64,14581.64,14581.64,14581.64,900],["2022-05-16",14581.64,14581.64,14581.64,14581.64,0],["2022-05-17",14581.64,14581.64,14581.64,14581.64,0],["2022-05-18",14581.64,14581.64,14581.64,14581.64,0],["2022-05-19",14581.64,14581.64,14581.64,14581.64,0],["2022-05-20",14581.64,14581.64,14581.64,14581.64,0],["2022-05-23",14581.64,14581.64,14581.64,14581.64,0],["2022-05-24",14581.64,14581.64,14581.64,14581.64,0],["2022-05-25",14009.82,14009.82,13723.9,13723.9,3900],["2022-05-26",13895.45,13895.45,13895.45,13895.45,0],["2022-05-27",13781.08,13781.08,13781.08,13781.08,2400],["2022-05-30",13781.08,13781.08,13781.08,13781.08,0],["2022-05-31",13781.08,13781.08,13781.08,13781.08,0],["2022-06-01",15839.67,15839.67,15839.67,15839.67,100],["2022-06-02",15839.67,15839.67,15839.67,15839.67,0],["2022-06-03",13723.9,13781.08,13495.17,13495.17,14800],["2022-06-06",13552.35,13552.35,13552.35,13552.35,1100],["2022-06-07",13552.35,13552.35,13552.35,13552.35,0],["2022-06-08",13666.72,13666.72,13666.72,13666.72,1900],["2022-06-09",13666.72,13666.72,13666.72,13666.72,0],["2022-06-10",13723.9,13723.9,13723.9,13723.9,11200],["2022-06-13",14009.82,14009.82,13723.9,13723.9,4300],["2022-06-14",13895.45,13895.45,13895.45,13895.45,0],["2022-06-15",13895.45,13895.45,13895.45,13895.45,2300],["2022-06-16",13895.45,13895.45,13895.45,13895.45,0],["2022-06-17",13723.9,13723.9,13723.9,13723.9,1000],["2022-06-20",14009.82,14009.82,14009.82,14009.82,3300],["2022-06-21",14009.82,14009.82,14009.82,14009.82,0],["2022-06-22",14009.82,14009.82,14009.82,14009.82,0],["2022-06-23",14009.82,14009.82,14009.82,14009.82,0],["2022-06-24",14009.82,14009.82,14009.82,14009.82,0],["2022-06-27",14067.0,14067.0,14067.0,14067.0,2500],["2022-06-28",14067.0,14067.0,14067.0,14067.0,2300],["2022-06-29",12008.41,12008.41,12008.41,12008.41,5000],["2022-06-30",13781.08,13781.08,13781.08,13781.08,100],["2022-07-01",15782.49,15782.49,15782.49,15782.49,100],["2022-07-04",15782.49,15782.49,15782.49,15782.49,0],["2022-07-05",15782.49,15782.49,15782.49,15782.49,0],["2022-07-06",15782.49,15782.49,15782.49,15782.49,0],["2022-07-07",13444.34,13736.61,13444.34,13736.61,700],["2022-07-08",13502.79,13502.79,13502.79,13502.79,0],["2022-07-11",11515.37,11515.37,11515.37,11515.37,100],["2022-07-12",11515.37,11515.37,11515.37,11515.37,0],["2022-07-13",11515.37,11515.37,11515.37,11515.37,0],["2022-07-14",13210.52,13210.52,13210.52,13210.52,100],["2022-07-15",13210.52,13210.52,13210.52,13210.52,0],["2022-07-18",13210.52,13210.52,13210.52,13210.52,0],["2022-07-19",13210.52,13210.52,13210.52,13210.52,0],["2022-07-20",13210.52,13210.52,13210.52,13210.52,0],["2022-07-21",13444.34,13444.34,13444.34,13444.34,200],["2022-07-22",13444.34,13444.34,13444.34,13444.34,0],["2022-07-25",13444.34,13444.34,13444.34,13444.34,0],["2022-07-26",13444.34,13444.34,13444.34,13444.34,0],["2022-07-27",13502.79,13619.7,13502.79,13561.25,2100],["2022-07-28",13561.25,13561.25,13561.25,13561.25,0],["2022-07-29",13561.25,13561.25,13561.25,13561.25,0],["2022-08-01",15197.95,15197.95,15197.95,15197.95,100],["2022-08-02",15197.95,15197.95,15197.95,15197.95,0],["2022-08-03",14028.88,14028.88,14028.88,14028.88,300],["2022-08-04",14028.88,14028.88,14028.88,14028.88,0],["2022-08-05",13561.25,14321.14,13561.25,14321.14,12300],["2022-08-08",13678.15,13678.15,13678.15,13678.15,0],["2022-08-09",14028.88,14028.88,14028.88,14028.88,500],["2022-08-10",14028.88,14028.88,14028.88,14028.88,0],["2022-08-11",14028.88,14028.88,14028.88,14028.88,0],["2022-08-12",14028.88,14028.88,14028.88,14028.88,100],["2022-08-15",15197.95,15490.22,13619.7,13619.7,4500],["2022-08-16",14730.32,14730.32,14730.32,14730.32,71300],["2022-08-17",14730.32,14730.32,14730.32,14730.32,0],["2022-08-18",13678.15,15197.95,13619.7,15197.95,3100],["2022-08-19",13736.61,13736.61,13736.61,13736.61,95500],["2022-08-22",13736.61,13736.61,13736.61,13736.61,0],["2022-08-23",14028.88,14028.88,14028.88,14028.88,800],["2022-08-24",14028.88,14028.88,14028.88,14028.88,0],["2022-08-25",11924.54,14321.14,11924.54,14321.14,5100],["2022-08-26",14262.69,14262.69,14262.69,14262.69,0],["2022-08-29",14262.69,14262.69,14262.69,14262.69,0],["2022-08-30",14262.69,14262.69,14262.69,14262.69,0],["2022-08-31",14262.69,14262.69,14262.69,14262.69,0],["2022-09-05",14262.69,14262.69,14262.69,14262.69,0],["2022-09-06",14613.41,14905.68,14613.41,14905.68,2000],["2022-09-07",14788.77,14788.77,14788.77,14788.77,0],["2022-09-08",14788.77,14788.77,14788.77,14788.77,0],["2022-09-09",14788.77,14788.77,14788.77,14788.77,0],["2022-09-12",13736.61,13736.61,13736.61,13736.61,100],["2022-09-13",13736.61,13736.61,13736.61,13736.61,0],["2022-09-14",13736.61,13736.61,13736.61,13736.61,0],["2022-09-15",14613.41,14788.77,14613.41,14788.77,4000],["2022-09-16",14788.77,14905.68,14788.77,14788.77,9100],["2022-09-19",14847.23,14847.23,14847.23,14847.23,0],["2022-09-20",14613.41,14613.41,14613.41,14613.41,1700],["2022-09-21",14613.41,14613.41,14613.41,14613.41,0],["2022-09-22",14613.41,14613.41,14613.41,14613.41,0],["2022-09-23",14613.41,14613.41,14613.41,14613.41,0],["2022-09-26",14613.41,14613.41,14613.41,14613.41,0],["2022-09-27",13444.34,13444.34,13444.34,13444.34,100],["2022-09-28",13736.61,14028.88,13736.61,14028.88,500],["2022-09-29",13911.97,13911.97,13911.97,13911.97,0],["2022-09-30",13911.97,13911.97,13911.97,13911.97,0],["2022-10-03",14145.78,14145.78,14145.78,14145.78,300],["2022-10-04",14028.88,14145.78,14028.88,14145.78,2400],["2022-10-05",14028.88,14028.88,14028.88,14028.88,0],["2022-10-06",14028.88,14028.88,14028.88,14028.88,0],["2022-10-07",14028.88,14028.88,14028.88,14028.88,0],["2022-10-10",14028.88,14028.88,14028.88,14028.88,0],["2022-10-11",14028.88,14028.88,14028.88,14028.88,0],["2022-10-12",14028.88,14028.88,14028.88,14028.88,0],["2022-10-13",14028.88,14028.88,14028.88,14028.88,0],["2022-10-14",14028.88,14028.88,14028.88,14028.88,0],["2022-10-17",14028.88,14028.88,14028.88,14028.88,0],["2022-10-18",14028.88,14028.88,14028.88,14028.88,0],["2022-10-19",14028.88,14028.88,14028.88,14028.88,0],["2022-10-20",14145.78,14145.78,14145.78,14145.78,100],["2022-10-21",14145.78,14145.78,14145.78,14145.78,0],["2022-10-24",14145.78,14145.78,14145.78,14145.78,0],["2022-10-25",14145.78,14145.78,14145.78,14145.78,0],["2022-10-26",14145.78,14145.78,14145.78,14145.78,0],["2022-10-27",14145.78,14145.78,14145.78,14145.78,0],["2022-10-28",14145.78,14145.78,14145.78,14145.78,0],["2022-10-31",14145.78,14321.14,14145.78,14321.14,400],["2022-11-01",14262.69,14262.69,14262.69,14262.69,0],["2022-11-02",12158.36,12158.36,12158.36,12158.36,100],["2022-11-03",13970.42,13970.42,13970.42,13970.42,1900],["2022-11-04",14613.41,14613.41,12859.8,12859.8,1000],["2022-11-07",11749.18,11749.18,11749.18,11749.18,100],["2022-11-08",13502.79,13502.79,13502.79,13502.79,300],["2022-11-09",13502.79,13502.79,13502.79,13502.79,0],["2022-11-10",13502.79,13502.79,13502.79,13502.79,0],["2022-11-11",11515.37,11515.37,11515.37,11515.37,200],["2022-11-14",11515.37,11515.37,11515.37,11515.37,0],["2022-11-15",11515.37,11515.37,11515.37,11515.37,0],["2022-11-16",11515.37,11515.37,11515.37,11515.37,0],["2022-11-17",9995.57,9995.57,9995.57,9995.57,100],["2022-11-18",9995.57,9995.57,9995.57,9995.57,0],["2022-11-21",9995.57,9995.57,9995.57,9995.57,0],["2022-11-22",9995.57,9995.57,9995.57,9995.57,0],["2022-11-23",9995.57,9995.57,9995.57,9995.57,0],["2022-11-24",9995.57,9995.57,9995.57,9995.57,0],["2022-11-25",9995.57,9995.57,9995.57,9995.57,0],["2022-11-28",9995.57,9995.57,9995.57,9995.57,0],["2022-11-29",9995.57,9995.57,9995.57,9995.57,0],["2022-11-30",9995.57,9995.57,9995.57,9995.57,0],["2022-12-01",9995.57,9995.57,9995.57,9995.57,0],["2022-12-02",9995.57,9995.57,9995.57,9995.57,0],["2022-12-05",9995.57,9995.57,9995.57,9995.57,0],["2022-12-06",9995.57,9995.57,9995.57,9995.57,0],["2022-12-07",9995.57,9995.57,9995.57,9995.57,0],["2022-12-08",9995.57,9995.57,9995.57,9995.57,0],["2022-12-09",9995.57,9995.57,9995.57,9995.57,0],["2022-12-12",9995.57,9995.57,9995.57,9995.57,0],["2022-12-13",9995.57,9995.57,9995.57,9995.57,0],["2022-12-14",9995.57,9995.57,9995.57,9995.57,0],["2022-12-15",9995.57,9995.57,9995.57,9995.57,0],["2022-12-16",9995.57,9995.57,9995.57,9995.57,0],["2022-12-19",9995.57,9995.57,9995.57,9995.57,0],["2022-12-20",9995.57,9995.57,9995.57,9995.57,0],["2022-12-21",9995.57,9995.57,9995.57,9995.57,0],["2022-12-22",9995.57,9995.57,9995.57,9995.57,0],["2022-12-23",9995.57,9995.57,9995.57,9995.57,0],["2022-12-26",12859.8,12859.8,12859.8,12859.8,300],["2022-12-27",14288.67,14764.96,14288.67,14764.96,400],["2022-12-28",14645.89,14645.89,14645.89,14645.89,0],["2022-12-29",14645.89,14645.89,14645.89,14645.89,0],["2022-12-30",12800.27,14288.67,12800.27,14288.67,3100],["2023-01-03",14288.67,14288.67,14288.67,14288.67,4000],["2023-01-04",14586.35,14586.35,14586.35,14586.35,100],["2023-01-05",14586.35,14586.35,14586.35,14586.35,0],["2023-01-06",14586.35,14586.35,14586.35,14586.35,0],["2023-01-09",14586.35,14586.35,14586.35,14586.35,4100],["2023-01-10",14586.35,14586.35,14586.35,14586.35,1000],["2023-01-11",14586.35,14586.35,14586.35,14586.35,0],["2023-01-12",14586.35,14586.35,14586.35,14586.35,0],["2023-01-13",14467.28,14467.28,14467.28,14467.28,100],["2023-01-16",14467.28,14467.28,14467.28,14467.28,0],["2023-01-17",14467.28,14467.28,14467.28,14467.28,0],["2023-01-18",14467.28,14467.28,14467.28,14467.28,0],["2023-01-19",14467.28,14467.28,14467.28,14467.28,0],["2023-01-27",14586.35,14586.35,14586.35,14586.35,100],["2023-01-30",14586.35,14586.35,14586.35,14586.35,0],["2023-01-31",14586.35,14586.35,14586.35,14586.35,0],["2023-02-01",14586.35,14586.35,14586.35,14586.35,0],["2023-02-02",14586.35,14586.35,14586.35,14586.35,0],["2023-02-03",14586.35,14586.35,14586.35,14586.35,0],["2023-02-06",14586.35,14586.35,14586.35,14586.35,0],["2023-02-07",14586.35,14586.35,14586.35,14586.35,0],["2023-02-08",14586.35,14586.35,14586.35,14586.35,0],["2023-02-09",14586.35,14586.35,14586.35,14586.35,0],["2023-02-10",14586.35,14586.35,14586.35,14586.35,0],["2023-02-13",14586.35,14586.35,14586.35,14586.35,0],["2023-02-14",14586.35,14586.35,14586.35,14586.35,0],["2023-02-15",14586.35,14586.35,14586.35,14586.35,0],["2023-02-16",14586.35,14586.35,14586.35,14586.35,0],["2023-02-17",14586.35,14586.35,14586.35,14586.35,0],["2023-02-20",15777.07,16729.65,15777.07,16729.65,300],["2023-02-21",16431.97,16431.97,16431.97,16431.97,0],["2023-02-22",14288.67,14288.67,14288.67,14288.67,1000],["2023-02-23",14288.67,14288.67,14288.67,14288.67,0],["2023-02-24",14288.67,14288.67,14288.67,14288.67,0],["2023-02-27",14586.35,14884.03,14586.35,14884.03,2000],["2023-02-28",14884.03,15479.39,14884.03,15479.39,13000],["2023-03-01",15419.86,15419.86,15419.86,15419.86,0],["2023-03-02",14586.35,14586.35,14586.35,14586.35,1000],["2023-03-03",14586.35,14586.35,14586.35,14586.35,0],["2023-03-06",14884.03,14884.03,14884.03,14884.03,2000],["2023-03-07",14884.03,14884.03,14884.03,14884.03,0],["2023-03-08",14884.03,14884.03,14884.03,14884.03,0],["2023-03-09",14884.03,14884.03,14884.03,14884.03,0],["2023-03-10",14884.03,14884.03,14884.03,14884.03,0],["2023-03-13",14884.03,14884.03,14884.03,14884.03,0],["2023-03-14",14586.35,14586.35,14586.35,14586.35,1000],["2023-03-15",14586.35,14586.35,14586.35,14586.35,0],["2023-03-16",15479.39,15479.39,15479.39,15479.39,1000],["2023-03-17",14348.21,14348.21,14348.21,14348.21,1000],["2023-03-20",14884.03,14884.03,14884.03,14884.03,2000],["2023-03-21",14884.03,14884.03,14884.03,14884.03,0],["2023-03-22",14884.03,14884.03,14884.03,14884.03,0],["2023-03-23",15479.39,15479.39,15479.39,15479.39,1000],["2023-03-24",15479.39,15479.39,15479.39,15479.39,0],["2023-03-27",15479.39,15479.39,15479.39,15479.39,0],["2023-03-28",15479.39,15479.39,15479.39,15479.39,0],["2023-03-29",14884.03,14884.03,14884.03,14884.03,2000],["2023-03-30",14884.03,14943.57,14884.03,14943.57,2200],["2023-03-31",14884.03,14884.03,14884.03,14884.03,0],["2023-04-03",14884.03,14884.03,14884.03,14884.03,0],["2023-04-04",14884.03,14884.03,14884.03,14884.03,0],["2023-04-05",14884.03,14884.03,14884.03,14884.03,2000],["2023-04-06",14884.03,14884.03,14884.03,14884.03,0],["2023-04-07",14884.03,14884.03,14884.03,14884.03,0],["2023-04-10",14884.03,14884.03,14884.03,14884.03,0],["2023-04-11",14884.03,14884.03,14884.03,14884.03,0],["2023-04-12",14884.03,14884.03,14884.03,14884.03,0],["2023-04-13",14884.03,14884.03,14884.03,14884.03,0],["2023-04-14",14884.03,14884.03,14884.03,14884.03,0],["2023-04-17",14884.03,14884.03,14884.03,14884.03,0],["2023-04-18",14884.03,14884.03,14884.03,14884.03,100],["2023-04-19",14884.03,14884.03,14884.03,14884.03,0],["2023-04-20",15126.05,15126.05,15126.05,15126.05,100],["2023-04-21",15126.05,15126.05,15126.05,15126.05,0],["2023-04-24",15126.05,15126.05,15126.05,15126.05,0],["2023-04-25",15731.09,15731.09,15731.09,15731.09,1000],["2023-04-26",15731.09,15731.09,15731.09,15731.09,1500],["2023-04-27",15731.09,15731.09,15731.09,15731.09,1500],["2023-04-28",15731.09,15731.09,15731.09,15731.09,1500],["2023-05-04",15731.09,15731.09,15731.09,15731.09,1500],["2023-05-05",15731.09,15731.09,15731.09,15731.09,1500],["2023-05-08",15731.09,15731.09,15731.09,15731.09,1600],["2023-05-09",15731.09,15731.09,15731.09,15731.09,0],["2023-05-10",15731.09,15731.09,15731.09,15731.09,0],["2023-05-11",15731.09,15731.09,15731.09,15731.09,0],["2023-05-12",15731.09,15731.09,15731.09,15731.09,0],["2023-05-15",15731.09,15731.09,15731.09,15731.09,0],["2023-05-16",15428.57,15428.57,15428.57,15428.57,100],["2023-05-17",15428.57,15428.57,15428.57,15428.57,0],["2023-05-18",15126.05,15126.05,15126.05,15126.05,2000],["2023-05-19",15126.05,15126.05,15126.05,15126.05,0],["2023-05-22",15126.05,15126.05,15126.05,15126.05,0],["2023-05-23",15126.05,15126.05,15126.05,15126.05,0],["2023-05-24",15126.05,15126.05,15126.05,15126.05,0],["2023-05-25",15126.05,15126.05,15126.05,15126.05,0],["2023-05-26",15126.05,15126.05,15126.05,15126.05,0],["2023-05-29",15126.05,15126.05,15126.05,15126.05,0],["2023-05-30",15126.05,15126.05,15126.05,15126.05,0],["2023-05-31",15126.05,15126.05,15126.05,15126.05,0],["2023-06-01",15126.05,15126.05,15126.05,15126.05,0],["2023-06-02",15126.05,15126.05,15126.05,15126.05,0],["2023-06-05",15126.05,15126.05,15126.05,15126.05,0],["2023-06-06",15126.05,15126.05,15126.05,15126.05,0],["2023-06-07",15126.05,15126.05,15126.05,15126.05,0],["2023-06-08",15126.05,15126.05,15126.05,15126.05,0],["2023-06-09",15126.05,15126.05,15126.05,15126.05,0],["2023-06-12",15126.05,15126.05,15126.05,15126.05,0],["2023-06-13",15126.05,15126.05,15126.05,15126.05,0],["2023-06-14",15126.05,15126.05,15126.05,15126.05,0],["2023-06-15",15126.05,15126.05,15126.05,15126.05,0],["2023-06-16",15126.05,15126.05,15126.05,15126.05,0],["2023-06-19",15126.05,15126.05,15126.05,15126.05,0],["2023-06-20",15126.05,15126.05,15126.05,15126.05,0],["2023-06-21",15126.05,15126.05,15126.05,15126.05,0],["2023-06-22",15126.05,15126.05,15126.05,15126.05,0],["2023-06-23",15126.05,15126.05,15126.05,15126.05,0],["2023-06-26",15126.05,15126.05,15126.05,15126.05,0],["2023-06-27",15126.05,15126.05,15126.05,15126.05,0],["2023-06-28",15126.05,15126.05,15126.05,15126.05,0],["2023-06-29",15126.05,15126.05,15126.05,15126.05,0],["2023-06-30",15126.05,15126.05,15126.05,15126.05,0],["2023-07-03",15126.05,15126.05,15126.05,15126.05,0],["2023-07-04",15126.05,15126.05,15126.05,15126.05,0],["2023-07-05",15126.05,15126.05,15126.05,15126.05,0],["2023-07-06",15186.55,15186.55,15186.55,15186.55,2000],["2023-07-07",15186.55,15186.55,15186.55,15186.55,0],["2023-07-10",15186.55,15186.55,15186.55,15186.55,0],["2023-07-11",15186.55,15186.55,15186.55,15186.55,0],["2023-07-12",15186.55,15186.55,15186.55,15186.55,0],["2023-07-13",15186.55,15186.55,15186.55,15186.55,0],["2023-07-14",15186.55,15186.55,15186.55,15186.55,0],["2023-07-17",15186.55,15186.55,15186.55,15186.55,0],["2023-07-18",15186.55,15186.55,15186.55,15186.55,0],["2023-07-19",15186.55,15186.55,15186.55,15186.55,0],["2023-07-20",15186.55,15186.55,15186.55,15186.55,0],["2023-07-21",15186.55,15186.55,15186.55,15186.55,0],["2023-07-24",15186.55,15186.55,15186.55,15186.55,0],["2023-07-25",15186.55,15186.55,15186.55,15186.55,0],["2023-07-26",16033.61,16033.61,16033.61,16033.61,200],["2023-07-27",16033.61,16033.61,16033.61,16033.61,0],["2023-07-28",16033.61,16033.61,16033.61,16033.61,0],["2023-07-31",15973.11,15973.11,15973.11,15973.11,300],["2023-08-01",15186.55,15731.09,15186.55,15731.09,800],["2023-08-02",15368.06,15368.06,15368.06,15368.06,0],["2023-08-03",15428.57,15428.57,15428.57,15428.57,300],["2023-08-04",15428.57,15428.57,15428.57,15428.57,0],["2023-08-07",15428.57,15428.57,15428.57,15428.57,0],["2023-08-08",15428.57,15428.57,15428.57,15428.57,0],["2023-08-09",15428.57,15428.57,15428.57,15428.57,0],["2023-08-10",15428.57,15428.57,15428.57,15428.57,2000],["2023-08-11",15428.57,15428.57,15428.57,15428.57,0],["2023-08-14",15428.57,15428.57,15428.57,15428.57,200],["2023-08-15",15428.57,15428.57,15428.57,15428.57,0],["2023-08-16",15428.57,15428.57,15428.57,15428.57,0],["2023-08-17",15428.57,15428.57,15428.57,15428.57,12297],["2023-08-18",15428.57,15428.57,15428.57,15428.57,0],["2023-08-21",15428.57,15428.57,15428.57,15428.57,0],["2023-08-22",15428.57,15428.57,15428.57,15428.57,0],["2023-08-23",15428.57,15428.57,15428.57,15428.57,0],["2023-08-24",15428.57,15428.57,15428.57,15428.57,0],["2023-08-25",15428.57,15428.57,15428.57,15428.57,300],["2023-08-28",15428.57,15428.57,15428.57,15428.57,9300],["2023-08-29",15610.08,16638.65,15610.08,16638.65,28300],["2023-08-30",15670.59,15670.59,15670.59,15670.59,0],["2023-08-31",15670.59,15670.59,15670.59,15670.59,0],["2023-09-05",15247.06,15247.06,15247.06,15247.06,500],["2023-09-06",15247.06,15247.06,15247.06,15247.06,0],["2023-09-07",15247.06,15247.06,15247.06,15247.06,0],["2023-09-08",15247.06,15247.06,15247.06,15247.06,0],["2023-09-11",15247.06,15247.06,15247.06,15247.06,0],["2023-09-12",15247.06,15247.06,15247.06,15247.06,5000],["2023-09-13",15247.06,15247.06,15247.06,15247.06,0],["2023-09-14",15247.06,15247.06,15247.06,15247.06,0],["2023-09-15",15247.06,15247.06,15247.06,15247.06,0],["2023-09-18",16638.65,16638.65,16638.65,16638.65,300],["2023-09-19",16033.61,16033.61,16033.61,16033.61,500],["2023-09-20",16033.61,16033.61,16033.61,16033.61,40000],["2023-09-21",16033.61,16033.61,16033.61,16033.61,0],["2023-09-22",15307.56,15307.56,15307.56,15307.56,1000],["2023-09-25",15307.56,15307.56,15307.56,15307.56,170000],["2023-09-26",15307.56,15307.56,15307.56,15307.56,0],["2023-09-27",16033.61,16033.61,16033.61,16033.61,1100],["2023-09-28",16033.61,16033.61,16033.61,16033.61,122000],["2023-09-29",16033.61,16033.61,16033.61,16033.61,200],["2023-10-02",16033.61,16033.61,16033.61,16033.61,0],["2023-10-03",16033.61,16033.61,16033.61,16033.61,2100],["2023-10-04",16033.61,16033.61,16033.61,16033.61,0],["2023-10-05",16033.61,16033.61,16033.61,16033.61,0],["2023-10-06",16033.61,16033.61,16033.61,16033.61,0],["2023-10-09",16033.61,16033.61,16033.61,16033.61,0],["2023-10-10",13915.96,13915.96,13915.96,13915.96,2100],["2023-10-11",15428.57,15731.09,15428.57,15731.09,1500],["2023-10-12",14642.01,14642.01,14642.01,14642.01,1300],["2023-10-13",14642.01,14642.01,14642.01,14642.01,0],["2023-10-16",14642.01,14642.01,14642.01,14642.01,0],["2023-10-17",14521.01,14642.01,12463.86,14642.01,11000],["2023-10-18",15065.54,15065.54,15065.54,15065.54,500],["2023-10-19",15065.54,15065.54,15065.54,15065.54,7000],["2023-10-20",15065.54,15065.54,15065.54,15065.54,0],["2023-10-23",15065.54,15065.54,15065.54,15065.54,2400],["2023-10-24",15126.05,15126.05,15126.05,15126.05,2300],["2023-10-25",15126.05,15126.05,15126.05,15126.05,0],["2023-10-26",15126.05,15126.05,15126.05,15126.05,0],["2023-10-27",15126.05,15126.05,15126.05,15126.05,0],["2023-10-30",15126.05,15126.05,15126.05,15126.05,100],["2023-10-31",15126.05,15368.06,15126.05,15368.06,9500],["2023-11-01",15186.55,15186.55,15186.55,15186.55,0],["2023-11-02",15186.55,15186.55,15186.55,15186.55,0],["2023-11-03",15186.55,15186.55,15186.55,15186.55,0],["2023-11-06",15186.55,15186.55,15186.55,15186.55,0],["2023-11-07",15186.55,15428.57,15186.55,15428.57,800],["2023-11-08",15126.05,15126.05,15126.05,15126.05,100],["2023-11-09",15731.09,15852.1,15731.09,15852.1,2100],["2023-11-10",15791.59,15791.59,15791.59,15791.59,6500],["2023-11-13",15731.09,15731.09,15731.09,15731.09,6000],["2023-11-14",15731.09,15731.09,15731.09,15731.09,500],["2023-11-15",15731.09,15731.09,15731.09,15731.09,4000],["2023-11-16",15731.09,15731.09,15731.09,15731.09,0],["2023-11-17",15731.09,16033.61,15731.09,16033.61,7100],["2023-11-20",15791.59,15791.59,15791.59,15791.59,0],["2023-11-21",15791.59,15791.59,15791.59,15791.59,0],["2023-11-22",15912.6,15912.6,15912.6,15912.6,3000],["2023-11-23",15912.6,15912.6,15912.6,15912.6,500],["2023-11-24",15912.6,15912.6,15912.6,15912.6,0],["2023-11-27",15731.09,15791.59,15731.09,15791.59,1500],["2023-11-28",15791.59,15791.59,15791.59,15791.59,0],["2023-11-29",15791.59,15791.59,15791.59,15791.59,1000],["2023-11-30",15731.09,15731.09,15731.09,15731.09,1500],["2023-12-01",15731.09,15731.09,15731.09,15731.09,1500],["2023-12-04",15731.09,15731.09,15731.09,15731.09,0],["2023-12-05",15731.09,15731.09,15731.09,15731.09,0],["2023-12-06",15731.09,15731.09,15731.09,15731.09,0],["2023-12-07",15731.09,15731.09,15731.09,15731.09,0],["2023-12-08",15731.09,15731.09,15731.09,15731.09,0],["2023-12-11",15791.59,15791.59,15791.59,15791.59,500],["2023-12-12",15791.59,15791.59,15791.59,15791.59,0],["2023-12-13",15791.59,15791.59,15791.59,15791.59,0],["2023-12-14",15791.59,15791.59,15791.59,15791.59,0],["2023-12-15",16336.13,16336.13,16336.13,16336.13,1000],["2023-12-18",15428.57,15428.57,15428.57,15428.57,100],["2023-12-19",16336.13,16336.13,16336.13,16336.13,2000],["2023-12-20",16336.13,16336.13,16336.13,16336.13,0],["2023-12-21",16033.61,16638.65,16033.61,16638.65,1500],["2023-12-22",16033.61,16033.61,16033.61,16033.61,300],["2023-12-25",16033.61,16033.61,16033.61,16033.61,100],["2023-12-26",16341.95,16341.95,16341.95,16341.95,6000],["2023-12-27",16650.29,16650.29,16341.95,16341.95,1300],["2023-12-28",16588.62,16588.62,16588.62,16588.62,0],["2023-12-29",16588.62,16588.62,16588.62,16588.62,0],["2024-01-02",16588.62,16588.62,16588.62,16588.62,0],["2024-01-03",16095.28,16095.28,16095.28,16095.28,400],["2024-01-04",16095.28,16095.28,16095.28,16095.28,0],["2024-01-05",16095.28,16095.28,16095.28,16095.28,0],["2024-01-08",16095.28,16095.28,16095.28,16095.28,0],["2024-01-09",16095.28,16095.28,16095.28,16095.28,0],["2024-01-10",16095.28,16095.28,16095.28,16095.28,0],["2024-01-11",16095.28,16095.28,16095.28,16095.28,0],["2024-01-12",16095.28,16095.28,16095.28,16095.28,0],["2024-01-15",16095.28,16095.28,16095.28,16095.28,0],["2024-01-16",16095.28,16095.28,16095.28,16095.28,0],["2024-01-17",16095.28,16095.28,16095.28,16095.28,0],["2024-01-18",16095.28,16095.28,16095.28,16095.28,0],["2024-01-19",16095.28,16095.28,16095.28,16095.28,0],["2024-01-22",16095.28,16095.28,16095.28,16095.28,0],["2024-01-23",16095.28,16095.28,16095.28,16095.28,0],["2024-01-24",16095.28,16095.28,16095.28,16095.28,0],["2024-01-25",16095.28,16095.28,16095.28,16095.28,0],["2024-01-26",16095.28,16095.28,16095.28,16095.28,0],["2024-01-29",17266.97,17266.97,17266.97,17266.97,10000],["2024-01-30",17266.97,17266.97,17266.97,17266.97,0],["2024-01-31",17266.97,17266.97,17266.97,17266.97,0],["2024-02-01",17266.97,17266.97,17266.97,17266.97,0],["2024-02-02",17266.97,17266.97,17266.97,17266.97,0],["2024-02-05",17266.97,17266.97,17266.97,17266.97,0],["2024-02-06",17266.97,17266.97,17266.97,17266.97,0],["2024-02-07",17266.97,17266.97,17266.97,17266.97,0],["2024-02-15",17266.97,17266.97,17266.97,17266.97,0],["2024-02-16",17266.97,17266.97,17266.97,17266.97,0],["2024-02-19",17266.97,17266.97,17266.97,17266.97,0],["2024-02-20",17266.97,17266.97,17266.97,17266.97,0],["2024-02-21",17266.97,17266.97,17266.97,17266.97,0],["2024-02-22",17266.97,17266.97,17266.97,17266.97,0],["2024-02-23",17266.97,17266.97,17266.97,17266.97,0],["2024-02-26",17266.97,17266.97,17266.97,17266.97,0],["2024-02-27",17266.97,17266.97,17266.97,17266.97,0],["2024-02-28",17266.97,17266.97,17266.97,17266.97,7000],["2024-02-29",17266.97,17266.97,17266.97,17266.97,0],["2024-03-01",17266.97,17266.97,17266.97,17266.97,0],["2024-03-04",17266.97,17266.97,17266.97,17266.97,0],["2024-03-05",17266.97,17266.97,17266.97,17266.97,0],["2024-03-06",17266.97,17266.97,17266.97,17266.97,0],["2024-03-07",17266.97,17266.97,17266.97,17266.97,0],["2024-03-08",17266.97,17266.97,17266.97,17266.97,0],["2024-03-11",17266.97,17266.97,17266.97,17266.97,0],["2024-03-12",17266.97,17266.97,17266.97,17266.97,0],["2024-03-13",15725.27,15848.61,15725.27,15848.61,1800],["2024-03-14",15786.94,15786.94,15786.94,15786.94,0],["2024-03-15",15910.28,15910.28,15910.28,15910.28,400],["2024-03-18",15786.94,17883.64,15786.94,17883.64,1200],["2024-03-19",17513.64,17513.64,17513.64,17513.64,0],["2024-03-20",17513.64,17513.64,17513.64,17513.64,0],["2024-03-21",17513.64,17513.64,17513.64,17513.64,0],["2024-03-22",17513.64,17513.64,17513.64,17513.64,0],["2024-03-25",17575.3,17575.3,17575.3,17575.3,3700],["2024-03-26",17575.3,17575.3,17575.3,17575.3,1000],["2024-03-27",17575.3,17575.3,17575.3,17575.3,0],["2024-03-28",17575.3,17575.3,17575.3,17575.3,0],["2024-03-29",17575.3,17575.3,17575.3,17575.3,0],["2024-04-01",17575.3,17575.3,17575.3,17575.3,0],["2024-04-02",17575.3,17575.3,17575.3,17575.3,0],["2024-04-03",17266.97,17636.97,17266.97,17636.97,15900],["2024-04-04",17955.33,17955.33,17955.33,17955.33,1700],["2024-04-05",17955.33,17955.33,17955.33,17955.33,0],["2024-04-08",17955.33,17955.33,17955.33,17955.33,0],["2024-04-09",17955.33,17955.33,17955.33,17955.33,0],["2024-04-10",17955.33,17955.33,17955.33,17955.33,0],["2024-04-11",17955.33,17955.33,17955.33,17955.33,0],["2024-04-12",17955.33,17955.33,17955.33,17955.33,0],["2024-04-15",16323.03,16323.03,16323.03,16323.03,3500],["2024-04-16",17264.74,17264.74,17264.74,17264.74,1700],["2024-04-17",18834.26,18834.26,18834.26,18834.26,1000],["2024-04-19",18834.26,18834.26,18834.26,18834.26,0],["2024-04-22",18834.26,18834.26,18834.26,18834.26,0],["2024-04-23",18834.26,18834.26,18834.26,18834.26,0],["2024-04-24",18834.26,18834.26,18834.26,18834.26,0],["2024-04-25",18834.26,18834.26,18834.26,18834.26,0],["2024-04-26",16323.03,16323.03,16323.03,16323.03,3400],["2024-05-02",16323.03,16323.03,16323.03,16323.03,0],["2024-05-03",16323.03,16323.03,16323.03,16323.03,0],["2024-05-06",16323.03,16323.03,16323.03,16323.03,0],["2024-05-07",18520.36,18520.36,18520.36,18520.36,1000],["2024-05-08",18520.36,18520.36,18520.36,18520.36,0],["2024-05-09",19462.07,19462.07,19462.07,19462.07,61000],["2024-05-10",19462.07,19462.07,19462.07,19462.07,0],["2024-05-13",19462.07,19462.07,19462.07,19462.07,0],["2024-05-14",19462.07,19462.07,19462.07,19462.07,0],["2024-05-15",19462.07,19462.07,19462.07,19462.07,0],["2024-05-16",19462.07,19462.07,19462.07,19462.07,2000],["2024-05-17",19462.07,19462.07,19462.07,19462.07,0],["2024-05-20",19462.07,19462.07,19462.07,19462.07,0],["2024-05-21",19462.07,19462.07,19462.07,19462.07,0],["2024-05-22",19462.07,19462.07,19462.07,19462.07,0],["2024-05-23",16950.84,16950.84,16950.84,16950.84,300],["2024-05-24",16950.84,16950.84,16950.84,16950.84,0],["2024-05-27",16950.84,16950.84,16950.84,16950.84,0],["2024-05-28",16950.84,16950.84,16950.84,16950.84,0],["2024-05-29",16950.84,16950.84,16950.84,16950.84,0],["2024-05-30",16950.84,16950.84,16950.84,16950.84,0],["2024-05-31",16950.84,16950.84,16950.84,16950.84,0],["2024-06-03",15695.22,15695.22,15695.22,15695.22,1400],["2024-06-04",15695.22,15695.22,15695.22,15695.22,0],["2024-06-05",15695.22,15695.22,15695.22,15695.22,0],["2024-06-06",15695.22,15695.22,15695.22,15695.22,0],["2024-06-07",15695.22,15695.22,15695.22,15695.22,0],["2024-06-10",15695.22,15695.22,15695.22,15695.22,0],["2024-06-11",15695.22,15695.22,15695.22,15695.22,0],["2024-06-12",15695.22,15695.22,15695.22,15695.22,0],["2024-06-13",15695.22,15695.22,15695.22,15695.22,0],["2024-06-14",15695.22,15695.22,15695.22,15695.22,0],["2024-06-17",18018.11,18018.11,18018.11,18018.11,100],["2024-06-18",18018.11,18018.11,18018.11,18018.11,0],["2024-06-19",17578.64,17578.64,17578.64,17578.64,2000],["2024-06-20",17578.64,17578.64,17578.64,17578.64,0],["2024-06-21",17578.64,17578.64,17578.64,17578.64,0],["2024-06-24",19775.97,19775.97,19775.97,19775.97,1000],["2024-06-25",17327.52,17327.52,17327.52,17327.52,1700],["2024-06-26",17327.52,19901.54,17327.52,17327.52,4700],["2024-06-27",17327.52,17327.52,17327.52,17327.52,100],["2024-06-28",17327.52,17327.52,17327.52,17327.52,0],["2024-07-01",17327.52,17327.52,17327.52,17327.52,0],["2024-07-02",17327.52,17327.52,17327.52,17327.52,0],["2024-07-03",17578.64,17578.64,16197.46,16197.46,4600],["2024-07-04",16888.05,16888.05,16888.05,16888.05,0],["2024-07-05",16888.05,16888.05,16888.05,16888.05,0],["2024-07-08",16888.05,16888.05,16888.05,16888.05,0],["2024-07-09",16888.05,16888.05,16888.05,16888.05,0],["2024-07-10",16888.05,16888.05,16888.05,16888.05,0],["2024-07-11",16888.05,16888.05,16888.05,16888.05,0],["2024-07-12",16888.05,16888.05,16888.05,16888.05,0],["2024-07-15",17264.74,19399.29,17264.74,19399.29,3000],["2024-07-16",17955.33,17955.33,17955.33,17955.33,0],["2024-07-17",17955.33,17955.33,17955.33,17955.33,0],["2024-07-18",17955.33,17955.33,17955.33,17955.33,0],["2024-07-19",20529.34,20529.34,20529.34,20529.34,200],["2024-07-22",20529.34,20529.34,20529.34,20529.34,0],["2024-07-23",20529.34,20529.34,20529.34,20529.34,0],["2024-07-24",20529.34,20529.34,20529.34,20529.34,0],["2024-07-25",20529.34,20529.34,20529.34,20529.34,0],["2024-07-26",20529.34,20529.34,20529.34,20529.34,0],["2024-07-29",20529.34,20529.34,20529.34,20529.34,100],["2024-07-30",20529.34,20529.34,20529.34,20529.34,0],["2024-07-31",20529.34,20529.34,20529.34,20529.34,0],["2024-08-01",20529.34,20529.34,20529.34,20529.34,0],["2024-08-02",20529.34,20529.34,20529.34,20529.34,0],["2024-08-05",17892.55,18520.36,17892.55,18520.36,1000],["2024-08-06",18834.26,18834.26,17264.74,17264.74,200],["2024-08-07",18080.89,18080.89,18080.89,18080.89,0],["2024-08-08",18206.45,18520.36,18206.45,18520.36,500],["2024-08-09",17578.64,18206.45,17578.64,18206.45,1000],["2024-08-12",18206.45,18206.45,18206.45,18206.45,200],["2024-08-13",18206.45,18206.45,18206.45,18206.45,0],["2024-08-14",18206.45,18206.45,18206.45,18206.45,0],["2024-08-15",18206.45,18206.45,18206.45,18206.45,1700],["2024-08-16",18206.45,18206.45,18206.45,18206.45,0],["2024-08-19",18206.45,18206.45,18206.45,18206.45,0],["2024-08-20",18206.45,18206.45,18206.45,18206.45,0],["2024-08-21",18206.45,18206.45,18206.45,18206.45,0],["2024-08-22",18520.36,18834.26,18520.36,18834.26,1100],["2024-08-23",18708.7,18708.7,18708.7,18708.7,0],["2024-08-26",18708.7,18708.7,18708.7,18708.7,0],["2024-08-27",18708.7,18708.7,18708.7,18708.7,0],["2024-08-28",18206.45,18206.45,18206.45,18206.45,17200],["2024-08-29",18520.36,18834.26,18520.36,18834.26,1500],["2024-08-30",18771.48,18771.48,18771.48,18771.48,0],["2024-09-04",18771.48,18771.48,18771.48,18771.48,0],["2024-09-05",18771.48,18771.48,18771.48,18771.48,0],["2024-09-06",18206.45,18206.45,18206.45,18206.45,300],["2024-09-09",18206.45,18206.45,18206.45,18206.45,0],["2024-09-10",18206.45,18206.45,18206.45,18206.45,0],["2024-09-11",18206.45,18206.45,18206.45,18206.45,0],["2024-09-12",18206.45,18206.45,18206.45,18206.45,0],["2024-09-13",18834.26,18834.26,18834.26,18834.26,200],["2024-09-16",18834.26,18834.26,18834.26,18834.26,700],["2024-09-17",18834.26,18834.26,18834.26,18834.26,0],["2024-09-18",18834.26,18834.26,18834.26,18834.26,0],["2024-09-19",18834.26,18834.26,18834.26,18834.26,0],["2024-09-20",18834.26,18834.26,18834.26,18834.26,0],["2024-09-23",18834.26,18834.26,18834.26,18834.26,0],["2024-09-24",18834.26,18834.26,18834.26,18834.26,0],["2024-09-25",18834.26,18834.26,18834.26,18834.26,0],["2024-09-26",18834.26,18834.26,18834.26,18834.26,0],["2024-09-27",18834.26,18834.26,18834.26,18834.26,0],["2024-09-30",18834.26,18834.26,18834.26,18834.26,0],["2024-10-01",18834.26,18834.26,18834.26,18834.26,0],["2024-10-02",18834.26,18834.26,18834.26,18834.26,0],["2024-10-03",18834.26,18834.26,18834.26,18834.26,0],["2024-10-04",18834.26,18834.26,18834.26,18834.26,0],["2024-10-07",18834.26,18834.26,18834.26,18834.26,0],["2024-10-08",18834.26,18834.26,18834.26,18834.26,0],["2024-10-09",18834.26,18834.26,18834.26,18834.26,0],["2024-10-10",18834.26,18834.26,18834.26,18834.26,0],["2024-10-11",18834.26,18834.26,18834.26,18834.26,0],["2024-10-14",18834.26,18834.26,18834.26,18834.26,0],["2024-10-15",18834.26,18834.26,18834.26,18834.26,0],["2024-10-16",18834.26,18834.26,18834.26,18834.26,0],["2024-10-17",17955.33,17955.33,17955.33,17955.33,6500],["2024-10-18",17955.33,17955.33,17955.33,17955.33,0],["2024-10-21",17955.33,17955.33,17955.33,17955.33,0],["2024-10-22",17955.33,17955.33,17955.33,17955.33,0],["2024-10-23",17955.33,17955.33,17955.33,17955.33,0],["2024-10-24",17955.33,17955.33,17955.33,17955.33,0],["2024-10-25",17955.33,17955.33,17955.33,17955.33,0],["2024-10-28",17955.33,17955.33,17955.33,17955.33,0],["2024-10-29",17955.33,17955.33,17955.33,17955.33,0],["2024-10-30",17955.33,17955.33,17955.33,17955.33,0],["2024-10-31",17955.33,17955.33,17955.33,17955.33,0],["2024-11-01",17955.33,17955.33,17955.33,17955.33,0],["2024-11-04",17955.33,17955.33,17955.33,17955.33,0],["2024-11-05",17955.33,17955.33,17955.33,17955.33,0],["2024-11-06",18206.45,20403.78,18206.45,20403.78,9000],["2024-11-07",19085.38,19085.38,19085.38,19085.38,0],["2024-11-08",18834.26,18834.26,18834.26,18834.26,900],["2024-11-11",18834.26,18834.26,18834.26,18834.26,0],["2024-11-12",18834.26,18834.26,18834.26,18834.26,0],["2024-11-13",18834.26,18834.26,18834.26,18834.26,0],["2024-11-14",18834.26,18834.26,18834.26,18834.26,100],["2024-11-15",18834.26,18834.26,18834.26,18834.26,0],["2024-11-18",18206.45,18206.45,18206.45,18206.45,900],["2024-11-19",18206.45,18206.45,18206.45,18206.45,0],["2024-11-20",18206.45,18206.45,18206.45,18206.45,0],["2024-11-21",18206.45,18206.45,18206.45,18206.45,0],["2024-11-22",18206.45,18206.45,18206.45,18206.45,0],["2024-11-25",18206.45,18206.45,18206.45,18206.45,0],["2024-11-26",18206.45,18206.45,18206.45,18206.45,0],["2024-11-27",18206.45,18206.45,18206.45,18206.45,0],["2024-11-28",18206.45,18206.45,18206.45,18206.45,0],["2024-11-29",18206.45,18206.45,18206.45,18206.45,0],["2024-12-02",18206.45,18206.45,18206.45,18206.45,0],["2024-12-03",18206.45,18206.45,18206.45,18206.45,0],["2024-12-04",18206.45,18206.45,18206.45,18206.45,0],["2024-12-05",18834.26,18834.26,18834.26,18834.26,22300],["2024-12-06",19462.07,19462.07,19462.07,19462.07,6300],["2024-12-09",18206.45,18206.45,18206.45,18206.45,300],["2024-12-10",18206.45,18206.45,18206.45,18206.45,0],["2024-12-11",18206.45,18206.45,18206.45,18206.45,0],["2024-12-12",18834.26,18834.26,18520.36,18834.26,9200],["2024-12-13",18520.36,18520.36,18520.36,18520.36,500],["2024-12-16",18520.36,18520.36,18520.36,18520.36,0],["2024-12-17",18206.45,18206.45,18206.45,18206.45,500],["2024-12-18",18206.45,18206.45,18206.45,18206.45,200],["2024-12-19",18206.45,18206.45,18206.45,18206.45,0],["2024-12-20",18206.45,18206.45,18206.45,18206.45,0],["2024-12-23",18206.45,18206.45,18206.45,18206.45,0],["2024-12-24",18206.45,18206.45,18206.45,18206.45,0],["2024-12-25",19506.91,19506.91,19506.91,19506.91,300],["2024-12-26",19506.91,19506.91,19506.91,19506.91,0],["2024-12-27",19506.91,19506.91,19506.91,19506.91,300],["2024-12-30",19506.91,19506.91,19506.91,19506.91,0],["2024-12-31",19506.91,19506.91,19506.91,19506.91,0],["2025-01-02",19506.91,19506.91,19506.91,19506.91,0],["2025-01-03",22432.95,22432.95,22432.95,22432.95,1700],["2025-01-06",22432.95,22432.95,22432.95,22432.95,0],["2025-01-07",22432.95,22432.95,22432.95,22432.95,0],["2025-01-08",22432.95,22432.95,22432.95,22432.95,0],["2025-01-09",22432.95,22432.95,22432.95,22432.95,1000],["2025-01-10",22432.95,22432.95,22432.95,22432.95,0],["2025-01-13",22432.95,22432.95,22432.95,22432.95,0],["2025-01-14",22432.95,22432.95,22432.95,22432.95,0],["2025-01-15",22432.95,22432.95,22432.95,22432.95,0],["2025-01-16",22432.95,22432.95,22432.95,22432.95,0],["2025-01-17",22432.95,22432.95,22432.95,22432.95,0],["2025-01-20",22432.95,22432.95,22432.95,22432.95,0],["2025-01-21",22432.95,22432.95,22432.95,22432.95,0],["2025-01-22",22432.95,22432.95,22432.95,22432.95,0],["2025-01-23",22432.95,22432.95,22432.95,22432.95,0],["2025-01-24",22432.95,22432.95,22432.95,22432.95,0],["2025-02-03",22432.95,22432.95,22432.95,22432.95,0],["2025-02-04",22432.95,22432.95,22432.95,22432.95,0],["2025-02-05",22432.95,22432.95,22432.95,22432.95,0],["2025-02-06",22432.95,22432.95,22432.95,22432.95,0],["2025-02-07",22432.95,22432.95,22432.95,22432.95,0],["2025-02-10",22432.95,22432.95,22432.95,22432.95,0],["2025-02-11",22758.07,22758.07,22758.07,22758.07,2300],["2025-02-12",22758.07,22758.07,22758.07,22758.07,0],["2025-02-13",22758.07,22758.07,22758.07,22758.07,0],["2025-02-14",22758.07,22758.07,22758.07,22758.07,0],["2025-02-17",23408.3,23408.3,23408.3,23408.3,2000],["2025-02-18",23408.3,23408.3,23408.3,23408.3,0],["2025-02-19",23408.3,23408.3,23408.3,23408.3,0],["2025-02-20",23408.3,23408.3,23408.3,23408.3,0],["2025-02-21",22758.07,22758.07,22758.07,22758.07,36500],["2025-02-24",23408.3,23408.3,23408.3,23408.3,3000],["2025-02-25",23408.3,23408.3,23408.3,23408.3,2000],["2025-02-26",23408.3,23408.3,23408.3,23408.3,0],["2025-02-27",23473.32,23473.32,23408.3,23408.3,2300],["2025-02-28",23408.3,23408.3,23408.3,23408.3,1700],["2025-03-03",23408.3,23408.3,23408.3,23408.3,0],["2025-03-04",23408.3,23408.3,23408.3,23408.3,0],["2025-03-05",23408.3,23408.3,23408.3,23408.3,0],["2025-03-06",23408.3,23408.3,23408.3,23408.3,0],["2025-03-07",23408.3,23408.3,23408.3,23408.3,0],["2025-03-10",23408.3,23408.3,23408.3,23408.3,0],["2025-03-11",23408.3,23408.3,23408.3,23408.3,0],["2025-03-12",23408.3,23408.3,23408.3,23408.3,0],["2025-03-13",23408.3,23408.3,23408.3,23408.3,0],["2025-03-14",24058.53,24058.53,24058.53,24058.53,1000],["2025-03-17",25879.17,25879.17,25879.17,25879.17,100],["2025-03-18",23733.41,23733.41,23733.41,23733.41,800],["2025-03-19",23733.41,23733.41,23733.41,23733.41,0],["2025-03-20",23733.41,23733.41,23733.41,23733.41,0],["2025-03-21",26009.22,26009.22,26009.22,26009.22,1900],["2025-03-24",26009.22,26009.22,26009.22,26009.22,0],["2025-03-25",26009.22,26009.22,26009.22,26009.22,0],["2025-03-26",26009.22,26009.22,26009.22,26009.22,0],["2025-03-27",26009.22,26009.22,26009.22,26009.22,1500],["2025-03-28",26009.22,26009.22,26009.22,26009.22,0],["2025-03-31",26009.22,26009.22,26009.22,26009.22,0],["2025-04-01",29260.37,29260.37,29260.37,29260.37,400],["2025-04-02",29260.37,29260.37,29260.37,29260.37,0],["2025-04-03",29260.37,29260.37,29260.37,29260.37,0],["2025-04-04",29260.37,29260.37,29260.37,29260.37,0],["2025-04-08",29260.37,29260.37,29260.37,29260.37,0],["2025-04-09",29260.37,29260.37,29260.37,29260.37,0],["2025-04-10",29260.37,29260.37,29260.37,29260.37,0],["2025-04-11",29260.37,29260.37,29260.37,29260.37,0],["2025-04-14",29260.37,29260.37,29260.37,29260.37,0],["2025-04-15",29260.37,29260.37,29260.37,29260.37,0],["2025-04-16",29260.37,29260.37,29260.37,29260.37,0],["2025-04-17",29260.37,29260.37,29260.37,29260.37,0],["2025-04-18",29260.37,29260.37,29260.37,29260.37,0],["2025-04-21",29260.37,29260.37,29260.37,29260.37,0],["2025-04-22",25684.1,25684.1,25684.1,25684.1,200],["2025-04-23",25684.1,25684.1,25684.1,25684.1,0],["2025-04-24",25684.1,25684.1,25684.1,25684.1,0],["2025-04-25",25684.1,25684.1,25684.1,25684.1,0],["2025-04-28",25684.1,25684.1,25684.1,25684.1,0],["2025-04-29",25684.1,25684.1,25684.1,25684.1,0],["2025-05-05",25684.1,25684.1,25684.1,25684.1,0],["2025-05-06",25684.1,25684.1,25684.1,25684.1,0],["2025-05-07",25684.1,25684.1,25684.1,25684.1,0],["2025-05-08",25684.1,25684.1,25684.1,25684.1,0],["2025-05-09",25684.1,25684.1,25684.1,25684.1,0],["2025-05-12",25684.1,25684.1,25684.1,25684.1,0],["2025-05-13",25684.1,25684.1,25684.1,25684.1,0],["2025-05-14",25684.1,25684.1,25684.1,25684.1,0],["2025-05-15",25684.1,25684.1,25684.1,25684.1,0],["2025-05-16",25684.1,25684.1,25684.1,25684.1,0],["2025-05-19",25684.1,25684.1,25684.1,25684.1,0],["2025-05-20",26659.45,26659.45,26659.45,26659.45,1900],["2025-05-21",26659.45,26659.45,26659.45,26659.45,0],["2025-05-22",26659.45,26659.45,26659.45,26659.45,0],["2025-05-23",27309.68,27309.68,27309.68,27309.68,4000],["2025-05-26",27309.68,27309.68,27309.68,27309.68,0],["2025-05-27",27309.68,27309.68,27309.68,27309.68,0],["2025-05-28",27309.68,27309.68,27309.68,27309.68,0],["2025-05-29",27309.68,27309.68,27309.68,27309.68,0],["2025-05-30",27309.68,27309.68,27309.68,27309.68,0],["2025-06-02",27309.68,27309.68,27309.68,27309.68,0],["2025-06-03",26787.01,26787.01,26787.01,26787.01,1100],["2025-06-04",26787.01,26787.01,26787.01,26787.01,0],["2025-06-05",26787.01,26787.01,26787.01,26787.01,0],["2025-06-06",26787.01,26787.01,26787.01,26787.01,0],["2025-06-09",26787.01,26787.01,26787.01,26787.01,0],["2025-06-10",26787.01,26787.01,26787.01,26787.01,0],["2025-06-11",26787.01,26787.01,26787.01,26787.01,0],["2025-06-12",26787.01,26787.01,26787.01,26787.01,0],["2025-06-13",26787.01,26787.01,26787.01,26787.01,0],["2025-06-16",26787.01,26787.01,26787.01,26787.01,0],["2025-06-17",26787.01,26787.01,26787.01,26787.01,0],["2025-06-18",26787.01,26787.01,26787.01,26787.01,0],["2025-06-19",26787.01,26787.01,26787.01,26787.01,0],["2025-06-20",26787.01,26787.01,26787.01,26787.01,0],["2025-06-23",26787.01,26787.01,26787.01,26787.01,0],["2025-06-24",26787.01,26787.01,26787.01,26787.01,0],["2025-06-25",26787.01,26787.01,26787.01,26787.01,0],["2025-06-26",27179.01,27179.01,27179.01,27179.01,2600],["2025-06-27",27440.35,27440.35,27440.35,27440.35,1500],["2025-06-30",27440.35,27440.35,27440.35,27440.35,0],["2025-07-01",27440.35,27440.35,27440.35,27440.35,0],["2025-07-02",27440.35,27440.35,27440.35,27440.35,0],["2025-07-03",27440.35,27440.35,27440.35,27440.35,0],["2025-07-04",27440.35,27440.35,27440.35,27440.35,2500],["2025-07-07",27440.35,27440.35,27440.35,27440.35,0],["2025-07-08",27440.35,27440.35,27440.35,27440.35,1500],["2025-07-09",27701.68,27701.68,27701.68,27701.68,2000],["2025-07-10",27701.68,27701.68,27701.68,27701.68,0],["2025-07-11",27701.68,27701.68,27701.68,27701.68,0],["2025-07-14",27701.68,27701.68,27701.68,27701.68,0],["2025-07-15",27701.68,27701.68,27701.68,27701.68,0],["2025-07-16",27701.68,27701.68,27701.68,27701.68,600],["2025-07-17",27701.68,27701.68,27701.68,27701.68,0],["2025-07-18",27701.68,27701.68,27701.68,27701.68,0],["2025-07-21",23585.63,27701.68,23585.63,27701.68,1500],["2025-07-22",23846.97,23846.97,23846.97,23846.97,0],["2025-07-23",23846.97,23846.97,23846.97,23846.97,0],["2025-07-24",27309.68,27309.68,27309.68,27309.68,100],["2025-07-25",27701.68,27701.68,27701.68,27701.68,100],["2025-07-28",27767.02,27767.02,27767.02,27767.02,2100],["2025-07-29",27767.02,27767.02,27767.02,27767.02,0],["2025-07-30",27767.02,27767.02,27767.02,27767.02,0],["2025-07-31",27767.02,27767.02,27767.02,27767.02,0],["2025-08-01",27767.02,27767.02,27767.02,27767.02,0],["2025-08-04",28093.69,28093.69,28093.69,28093.69,100],["2025-08-05",28093.69,28093.69,28093.69,28093.69,0],["2025-08-06",28093.69,28093.69,28093.69,28093.69,0],["2025-08-07",28093.69,28093.69,28093.69,28093.69,0],["2025-08-08",28093.69,28093.69,28093.69,28093.69,0],["2025-08-11",28093.69,28093.69,28093.69,28093.69,9300],["2025-08-12",28093.69,28093.69,28093.69,28093.69,1500],["2025-08-13",28093.69,28093.69,28093.69,28093.69,0],["2025-08-14",28093.69,28093.69,28093.69,28093.69,0],["2025-08-15",28093.69,28093.69,28093.69,28093.69,0],["2025-08-18",28093.69,28093.69,28093.69,28093.69,0],["2025-08-19",28093.69,28093.69,28093.69,28093.69,0],["2025-08-20",28093.69,28093.69,28093.69,28093.69,0],["2025-08-21",28747.03,28747.03,28747.03,28747.03,1000],["2025-08-22",28747.03,28747.03,28747.03,28747.03,0],["2025-08-25",28747.03,28747.03,28747.03,28747.03,0],["2025-08-26",28747.03,28747.03,28747.03,28747.03,0],["2025-08-27",28747.03,28747.03,28747.03,28747.03,0],["2025-08-28",28747.03,28747.03,28747.03,28747.03,0],["2025-08-29",28747.03,28747.03,28747.03,28747.03,0],["2025-09-03",28747.03,28747.03,28747.03,28747.03,0],["2025-09-04",28747.03,28747.03,28747.03,28747.03,0],["2025-09-05",28747.03,28747.03,28747.03,28747.03,0],["2025-09-08",28747.03,28747.03,28747.03,28747.03,0],["2025-09-09",28747.03,28747.03,28747.03,28747.03,0],["2025-09-10",28747.03,28747.03,28747.03,28747.03,0],["2025-09-11",28747.03,28747.03,28747.03,28747.03,0],["2025-09-12",28747.03,28747.03,28747.03,28747.03,0],["2025-09-15",28747.03,28747.03,28747.03,28747.03,0],["2025-09-16",28747.03,28747.03,28747.03,28747.03,0],["2025-09-17",28747.03,28747.03,28747.03,28747.03,0],["2025-09-18",28747.03,28747.03,28747.03,28747.03,0],["2025-09-19",28747.03,28747.03,28747.03,28747.03,0],["2025-09-22",28747.03,28747.03,28747.03,28747.03,0],["2025-09-23",28747.03,28747.03,28747.03,28747.03,0],["2025-09-24",28747.03,28747.03,28747.03,28747.03,0],["2025-09-25",28747.03,28747.03,28747.03,28747.03,0],["2025-09-26",29400.37,29400.37,29400.37,29400.37,1000],["2025-09-29",29400.37,29400.37,29400.37,29400.37,0],["2025-09-30",29400.37,29400.37,29400.37,29400.37,0],["2025-10-01",29400.37,29400.37,29400.37,29400.37,0],["2025-10-02",29400.37,29400.37,29400.37,29400.37,0],["2025-10-03",29400.37,29400.37,29400.37,29400.37,0],["2025-10-06",29400.37,29400.37,29400.37,29400.37,0],["2025-10-07",29400.37,29400.37,29400.37,29400.37,0],["2025-10-08",29400.37,29400.37,29400.37,29400.37,0],["2025-10-09",29727.04,30053.71,29727.04,30053.71,1500],["2025-10-10",29857.71,29857.71,29857.71,29857.71,0],["2025-10-13",29857.71,29857.71,29857.71,29857.71,0],["2025-10-14",29857.71,29857.71,29857.71,29857.71,0],["2025-10-15",30053.71,30053.71,30053.71,30053.71,500],["2025-10-16",30053.71,30053.71,30053.71,30053.71,0],["2025-10-17",30053.71,30053.71,30053.71,30053.71,0],["2025-10-20",30053.71,30053.71,30053.71,30053.71,0],["2025-10-21",30053.71,30053.71,30053.71,30053.71,0],["2025-10-22",30053.71,30053.71,30053.71,30053.71,0],["2025-10-23",30053.71,30053.71,30053.71,30053.71,0],["2025-10-24",30053.71,30053.71,30053.71,30053.71,0],["2025-10-27",30053.71,30053.71,30053.71,30053.71,0],["2025-10-28",30053.71,30053.71,30053.71,30053.71,0],["2025-10-29",30053.71,30053.71,30053.71,30053.71,0],["2025-10-30",30053.71,30053.71,30053.71,30053.71,0],["2025-10-31",30053.71,30053.71,30053.71,30053.71,0],["2025-11-03",30053.71,30053.71,30053.71,30053.71,0],["2025-11-04",30053.71,30053.71,30053.71,30053.71,0],["2025-11-05",30053.71,30053.71,30053.71,30053.71,0],["2025-11-06",30053.71,30053.71,30053.71,30053.71,0],["2025-11-07",30053.71,30053.71,30053.71,30053.71,200],["2025-11-10",30053.71,30053.71,30053.71,30053.71,0],["2025-11-11",30053.71,30053.71,30053.71,30053.71,0],["2025-11-12",30053.71,30053.71,30053.71,30053.71,0],["2025-11-13",30053.71,30053.71,30053.71,30053.71,0],["2025-11-14",28747.03,28747.03,28747.03,28747.03,100],["2025-11-17",28747.03,28747.03,28747.03,28747.03,0],["2025-11-18",28747.03,28747.03,28747.03,28747.03,100],["2025-11-19",28747.03,28747.03,28747.03,28747.03,0],["2025-11-20",28747.03,28747.03,28747.03,28747.03,0],["2025-11-21",28747.03,28747.03,28747.03,28747.03,0],["2025-11-24",28747.03,28747.03,28747.03,28747.03,0],["2025-11-25",30053.71,30053.71,30053.71,30053.71,200],["2025-11-26",30053.71,30053.71,30053.71,30053.71,0],["2025-11-27",30053.71,30053.71,30053.71,30053.71,200],["2025-11-28",30053.71,30053.71,30053.71,30053.71,0],["2025-12-01",30119.05,30119.05,30119.05,30119.05,2800],["2025-12-02",30119.05,30119.05,30119.05,30119.05,0],["2025-12-03",30119.05,30119.05,30119.05,30119.05,0],["2025-12-04",30380.38,30380.38,30380.38,30380.38,200],["2025-12-05",30380.38,30380.38,30380.38,30380.38,0],["2025-12-08",30380.38,30380.38,30380.38,30380.38,0],["2025-12-09",30380.38,30380.38,30380.38,30380.38,0],["2025-12-10",30380.38,30380.38,30380.38,30380.38,0],["2025-12-11",30119.05,30119.05,30119.05,30119.05,2600],["2025-12-12",30707.05,30707.05,30707.05,30707.05,1500],["2025-12-15",30707.05,30707.05,30707.05,30707.05,0],["2025-12-16",30707.05,30707.05,30707.05,30707.05,0],["2025-12-17",30119.05,30119.05,30119.05,30119.05,1700],["2025-12-18",30119.05,30119.05,30119.05,30119.05,0],["2025-12-19",30119.05,30119.05,30119.05,30119.05,0],["2025-12-22",30119.05,30119.05,30119.05,30119.05,0],["2025-12-23",30119.05,30119.05,30119.05,30119.05,0],["2025-12-24",30119.05,30119.05,30119.05,30119.05,0],["2025-12-25",30119.05,30119.05,30119.05,30119.05,0],["2025-12-26",30707.05,30707.05,30707.05,30707.05,500],["2025-12-29",30707.05,30707.05,30707.05,30707.05,0],["2025-12-30",30053.71,31033.73,30053.71,31033.73,1500],["2025-12-31",30380.38,30380.38,30380.38,30380.38,0],["2026-01-05",30380.38,30380.38,30380.38,30380.38,0],["2026-01-06",31360.4,31360.4,30380.38,30380.38,3500],["2026-01-07",30380.38,30380.38,30380.38,30380.38,4000],["2026-01-08",30380.38,30380.38,30380.38,30380.38,0],["2026-01-09",31033.73,31033.73,31033.73,31033.73,300],["2026-01-12",31360.4,31687.07,31360.4,31687.07,800],["2026-01-13",31621.73,31621.73,31621.73,31621.73,0],["2026-01-14",31621.73,31621.73,31621.73,31621.73,0],["2026-01-15",31621.73,31621.73,31621.73,31621.73,0],["2026-01-16",31621.73,31621.73,31621.73,31621.73,0],["2026-01-19",31621.73,31621.73,31621.73,31621.73,0],["2026-01-20",31621.73,31621.73,31621.73,31621.73,0],["2026-01-21",31621.73,31621.73,31621.73,31621.73,0],["2026-01-22",31621.73,31621.73,31621.73,31621.73,0],["2026-01-23",31621.73,31621.73,31621.73,31621.73,0],["2026-01-26",31621.73,31621.73,31621.73,31621.73,0],["2026-01-27",32689.13,32689.13,32689.13,32689.13,500],["2026-01-28",32355.57,32355.57,32355.57,32355.57,500],["2026-01-29",32355.57,32355.57,32355.57,32355.57,0],["2026-01-30",32355.57,32355.57,32355.57,32355.57,0],["2026-02-02",32355.57,32355.57,32355.57,32355.57,0],["2026-02-03",32355.57,32355.57,32355.57,32355.57,0],["2026-02-04",32355.57,32355.57,32355.57,32355.57,0],["2026-02-05",33356.26,33356.26,33356.26,33356.26,500],["2026-02-06",33356.26,33356.26,33356.26,33356.26,0],["2026-02-09",33356.26,33356.26,33356.26,33356.26,0],["2026-02-10",33356.26,33356.26,33356.26,33356.26,0],["2026-02-11",33356.26,33356.26,33356.26,33356.26,0],["2026-02-12",33356.26,33356.26,33356.26,33356.26,0],["2026-02-13",33356.26,33356.26,33356.26,33356.26,0],["2026-02-23",33356.26,33356.26,33356.26,33356.26,0],["2026-02-24",34023.38,34023.38,34023.38,34023.38,1600],["2026-02-25",34023.38,34023.38,34023.38,34023.38,0],["2026-02-26",34690.51,34690.51,34690.51,34690.51,500],["2026-02-27",34690.51,34690.51,34690.51,34690.51,0],["2026-03-02",34690.51,34690.51,34690.51,34690.51,0],["2026-03-03",34690.51,34690.51,34690.51,34690.51,0],["2026-03-04",34690.51,34690.51,34690.51,34690.51,0],["2026-03-05",34690.51,34690.51,34690.51,34690.51,0],["2026-03-06",34690.51,34690.51,34690.51,34690.51,0],["2026-03-09",39360.39,39360.39,39360.39,39360.39,300],["2026-03-10",44363.82,44697.39,44363.82,44697.39,1000],["2026-03-11",44563.96,44563.96,44563.96,44563.96,0],["2026-03-12",47365.89,50034.39,47365.89,50034.39,1500],["2026-03-13",50701.51,55037.83,50701.51,55037.83,1800],["2026-03-16",58039.89,58039.89,58039.89,58039.89,100],["2026-03-17",58039.89,58039.89,58039.89,58039.89,0],["2026-03-18",53370.01,57706.33,53370.01,53370.01,1600],["2026-03-19",56372.08,56372.08,53370.01,53370.01,600],["2026-03-20",55905.09,55905.09,55905.09,55905.09,0],["2026-03-23",53370.01,53370.01,53370.01,53370.01,500],["2026-03-24",53370.01,53370.01,53370.01,53370.01,0],["2026-03-25",52702.89,52702.89,47365.89,47365.89,2200],["2026-03-26",48433.29,48433.29,48433.29,48433.29,0],["2026-03-27",46698.76,47365.89,46698.76,47365.89,2600],["2026-03-30",50034.39,52035.76,50034.39,52035.76,900],["2026-03-31",52636.18,53036.45,52636.18,53036.45,1100],["2026-04-01",50034.39,50034.39,50034.39,50034.39,100],["2026-04-02",46765.47,46765.47,46698.76,46698.76,500],["2026-04-03",51368.64,53703.58,51368.64,53703.58,700],["2026-04-06",51702.2,52035.76,51702.2,52035.76,700],["2026-04-07",47365.89,50034.39,47365.89,50034.39,1500],["2026-04-08",48600.0,51800.0,42500.0,51800.0,1500],["2026-04-09",44000.0,50000.0,44000.0,45000.0,1400],["2026-04-10",51900.0,51900.0,51900.0,51900.0,200],["2026-04-13",45000.0,51900.0,45000.0,51900.0,1500],["2026-04-14",51400.0,51400.0,51400.0,51400.0,0],["2026-04-15",46000.0,46100.0,46000.0,46100.0,900],["2026-04-16",46100.0,46100.0,46100.0,46100.0,500],["2026-04-17",43000.0,43000.0,43000.0,43000.0,200],["2026-04-20",43000.0,43000.0,43000.0,43000.0,0],["2026-04-21",43000.0,43000.0,43000.0,43000.0,0],["2026-04-22",43000.0,43000.0,43000.0,43000.0,0],["2026-04-23",46000.0,47000.0,43000.0,43000.0,1100],["2026-04-24",45000.0,45000.0,45000.0,45000.0,400],["2026-04-28",45000.0,45000.0,40000.0,45000.0,2100],["2026-04-29",45000.0,45000.0,45000.0,45000.0,1000],["2026-05-04",45000.0,45000.0,45000.0,45000.0,0],["2026-05-05",46000.0,46000.0,41000.0,43000.0,2800],["2026-05-06",45000.0,45000.0,45000.0,45000.0,1000],["2026-05-07",42000.0,44500.0,42000.0,44500.0,1000],["2026-05-08",45000.0,45000.0,45000.0,45000.0,500],["2026-05-11",42000.0,42000.0,42000.0,42000.0,1000],["2026-05-12",38000.0,38000.0,38000.0,38000.0,100],["2026-05-13",38000.0,38000.0,38000.0,38000.0,0],["2026-05-14",42100.0,42100.0,42100.0,42100.0,100],["2026-05-15",42100.0,42100.0,42100.0,42100.0,0],["2026-05-18",42100.0,42100.0,42100.0,42100.0,0],["2026-05-19",43100.0,43100.0,43100.0,43100.0,100],["2026-05-20",43100.0,43100.0,43100.0,43100.0,0],["2026-05-21",43200.0,43200.0,43000.0,43000.0,500],["2026-05-22",43200.0,43200.0,43200.0,43200.0,100],["2026-05-25",43200.0,43200.0,43200.0,43200.0,100],["2026-05-26",43200.0,43600.0,43200.0,43600.0,200],["2026-05-27",43400.0,43400.0,43400.0,43400.0,0],["2026-05-28",42100.0,43200.0,42100.0,43200.0,700],["2026-05-29",43200.0,43200.0,43200.0,43200.0,200],["2026-06-01",43200.0,43200.0,43200.0,43200.0,0],["2026-06-02",43200.0,43200.0,43000.0,43000.0,2500],["2026-06-03",43000.0,43000.0,40000.0,40000.0,800],["2026-06-04",41200.0,41200.0,41200.0,41200.0,100],["2026-06-05",41200.0,41200.0,41200.0,41200.0,0],["2026-06-08",41200.0,41200.0,41200.0,41200.0,0],["2026-06-09",43200.0,44100.0,43200.0,44000.0,2000],["2026-06-10",44500.0,44500.0,44500.0,44500.0,500],["2026-06-11",43600.0,43600.0,43600.0,43600.0,500],["2026-06-12",43700.0,45000.0,43700.0,45000.0,2500],["2026-06-15",44800.0,44800.0,44800.0,44800.0,0],["2026-06-16",44800.0,44800.0,44800.0,44800.0,13500],["2026-06-17",40000.0,40000.0,40000.0,40000.0,1000],["2026-06-18",40000.0,40000.0,40000.0,40000.0,15000],["2026-06-19",41200.0,41200.0,41200.0,41200.0,100],["2026-06-22",42000.0,42000.0,42000.0,42000.0,15600],["2026-06-23",42000.0,42000.0,42000.0,42000.0,0],["2026-06-24",42000.0,42000.0,42000.0,42000.0,15000],["2026-06-25",42000.0,42000.0,42000.0,42000.0,0],["2026-06-26",42200.0,42300.0,42000.0,42100.0,16100],["2026-06-29",42100.0,42100.0,42100.0,42100.0,0],["2026-06-30",42100.0,42100.0,42100.0,42100.0,10780],["2026-07-01",42100.0,42100.0,42100.0,42100.0,0],["2026-07-02",42100.0,42100.0,42100.0,42100.0,0],["2026-07-03",42100.0,42100.0,42100.0,42100.0,0],["2026-07-06",42100.0,42100.0,42100.0,42100.0,0],["2026-07-07",42000.0,42000.0,42000.0,42000.0,46590],["2026-07-08",42000.0,42000.0,42000.0,42000.0,0],["2026-07-09",42000.0,42000.0,42000.0,42000.0,0],["2026-07-10",42000.0,42000.0,42000.0,42000.0,0],["2026-07-13",42000.0,42000.0,42000.0,42000.0,0],["2026-07-14",42000.0,42000.0,42000.0,42000.0,0],["2026-07-15",45000.0,45000.0,45000.0,45000.0,500],["2026-07-16",45000.0,45000.0,45000.0,45000.0,800],["2026-07-17",45000.0,45000.0,45000.0,45000.0,300],["2026-07-20",45000.0,45000.0,45000.0,45000.0,0],["2026-07-21",45000.0,45000.0,45000.0,45000.0,300],["2026-07-22",45000.0,45000.0,45000.0,45000.0,0],["2026-07-23",45000.0,45000.0,45000.0,45000.0,0],["2026-07-24",45000.0,45000.0,45000.0,45000.0,0],["2026-07-27",45000.0,45000.0,45000.0,45000.0,0],["2026-07-28",45000.0,45000.0,45000.0,45000.0,0],["2026-07-29",40000.0,44000.0,40000.0,44000.0,2100],["2026-07-30",41500.0,41500.0,41500.0,41500.0,0],["2026-07-31",41500.0,41500.0,41500.0,41500.0,0],["2026-08-03",41500.0,41500.0,41500.0,41500.0,0],["2026-08-04",42000.0,44000.0,42000.0,44000.0,3500],["2026-08-05",44000.0,44000.0,44000.0,44000.0,1500],["2026-08-06",44000.0,44000.0,44000.0,44000.0,500],["2026-08-07",44000.0,44000.0,44000.0,44000.0,0],["2026-08-10",44000.0,44000.0,44000.0,44000.0,0],["2026-08-11",44000.0,44000.0,44000.0,44000.0,0],["2026-08-12",44000.0,44000.0,44000.0,44000.0,400],["2026-08-13",44000.0,44000.0,44000.0,44000.0,0],["2026-08-14",44000.0,44000.0,44000.0,44000.0,0],["2026-08-17",44000.0,44000.0,44000.0,44000.0,0],["2026-08-18",44200.0,44200.0,44200.0,44200.0,1000],["2026-08-19",44200.0,44200.0,44200.0,44200.0,0],["2026-08-20",44200.0,44200.0,44200.0,44200.0,0],["2026-08-21",44200.0,44200.0,44200.0,44200.0,0],["2026-08-24",44200.0,44200.0,44200.0,44200.0,200],["2026-08-25",44000.0,44000.0,44000.0,44000.0,300],["2026-08-26",44000.0,44000.0,44000.0,44000.0,200],["2026-08-27",44000.0,44000.0,44000.0,44000.0,300],["2026-08-28",44000.0,44000.0,44000.0,44000.0,0],["2026-09-03",42000.0,42100.0,42000.0,42100.0,2300],["2026-09-04",42000.0,42000.0,42000.0,42000.0,0],["2026-09-07",41000.0,41000.0,41000.0,41000.0,2000],["2026-09-08",40000.0,40000.0,40000.0,40000.0,3000],["2026-09-09",41000.0,41000.0,41000.0,41000.0,2000],["2026-09-10",41000.0,41000.0,41000.0,41000.0,0],["2026-09-11",40000.0,40000.0,40000.0,40000.0,3000],["2026-09-14",41000.0,41000.0,41000.0,41000.0,3000],["2026-09-15",41000.0,41000.0,41000.0,41000.0,0],["2026-09-16",41000.0,41000.0,41000.0,41000.0,0],["2026-09-17",41000.0,41000.0,41000.0,41000.0,0],["2026-09-18",41000.0,41000.0,41000.0,41000.0,0],["2026-09-21",41000.0,41000.0,41000.0,41000.0,0],["2026-09-22",41000.0,41000.0,41000.0,41000.0,0],["2026-09-23",41000.0,41000.0,41000.0,41000.0,28000],["2026-09-24",41000.0,41000.0,41000.0,41000.0,0],["2026-09-25",41000.0,41000.0,41000.0,41000.0,29500],["2026-09-28",40000.0,40000.0,40000.0,40000.0,2000],["2026-09-29",42500.0,42500.0,42500.0,42500.0,21400],["2026-09-30",43000.0,43000.0,41300.0,41300.0,1400],["2026-10-01",42500.0,42500.0,42500.0,42500.0,0],["2026-10-02",42500.0,42500.0,42500.0,42500.0,0],["2026-10-05",42500.0,42500.0,42500.0,42500.0,1000],["2026-10-06",41500.0,41500.0,41500.0,41500.0,1000],["2026-10-07",41500.0,41500.0,41500.0,41500.0,0],["2026-10-08",41500.0,41500.0,41500.0,41500.0,0],["2026-10-09",40500.0,40500.0,40500.0,40500.0,1000],["2026-10-12",40500.0,40500.0,40500.0,40500.0,1200]]}