{"sym":"HEP","index":false,"bars":[["2017-12-15",5015.88,5015.88,5015.88,5015.88,18100],["2017-12-18",5015.88,5015.88,5015.88,5015.88,1000],["2017-12-19",5015.88,5015.88,5015.88,5015.88,0],["2017-12-20",5015.88,5015.88,5015.88,5015.88,0],["2017-12-21",5015.88,5015.88,5015.88,5015.88,0],["2017-12-22",5015.88,5015.88,5015.88,5015.88,0],["2017-12-25",5015.88,5015.88,5015.88,5015.88,0],["2017-12-26",5015.88,5015.88,5015.88,5015.88,7800],["2017-12-27",5015.88,5015.88,5015.88,5015.88,0],["2017-12-28",5015.88,5015.88,5015.88,5015.88,1800],["2017-12-29",5015.88,5015.88,5015.88,5015.88,0],["2018-01-02",5015.88,5015.88,5015.88,5015.88,0],["2018-01-03",5015.88,5015.88,5015.88,5015.88,0],["2018-01-04",5015.88,5015.88,5015.88,5015.88,0],["2018-01-05",5015.88,5015.88,5015.88,5015.88,0],["2018-01-08",5015.88,5015.88,5015.88,5015.88,0],["2018-01-09",5015.88,5015.88,5015.88,5015.88,0],["2018-01-10",5015.88,5015.88,5015.88,5015.88,0],["2018-01-11",5015.88,5015.88,5015.88,5015.88,0],["2018-01-12",5015.88,5015.88,5015.88,5015.88,0],["2018-01-15",5015.88,5015.88,5015.88,5015.88,0],["2018-01-16",5015.88,5015.88,5015.88,5015.88,2900],["2018-01-17",5015.88,5015.88,5015.88,5015.88,0],["2018-01-18",5015.88,5015.88,5015.88,5015.88,0],["2018-01-19",5015.88,5015.88,5015.88,5015.88,0],["2018-01-22",5015.88,5015.88,5015.88,5015.88,0],["2018-01-23",5015.88,5015.88,5015.88,5015.88,0],["2018-01-24",5015.88,5015.88,5015.88,5015.88,0],["2018-01-25",5015.88,5015.88,5015.88,5015.88,0],["2018-01-26",5015.88,5015.88,5015.88,5015.88,0],["2018-01-29",5015.88,5015.88,5015.88,5015.88,0],["2018-01-30",5015.88,5015.88,5015.88,5015.88,0],["2018-01-31",5015.88,5015.88,5015.88,5015.88,0],["2018-02-01",5015.88,5015.88,5015.88,5015.88,0],["2018-02-02",5015.88,5015.88,5015.88,5015.88,0],["2018-02-05",5015.88,5015.88,5015.88,5015.88,0],["2018-02-06",5015.88,5015.88,5015.88,5015.88,0],["2018-02-07",5015.88,5015.88,5015.88,5015.88,0],["2018-02-08",5015.88,5015.88,5015.88,5015.88,0],["2018-02-09",5015.88,5015.88,5015.88,5015.88,0],["2018-02-12",5015.88,5015.88,5015.88,5015.88,0],["2018-02-13",5015.88,5015.88,5015.88,5015.88,0],["2018-02-21",5015.88,5015.88,5015.88,5015.88,0],["2018-02-22",5015.88,5015.88,5015.88,5015.88,0],["2018-02-23",5015.88,5015.88,5015.88,5015.88,0],["2018-02-26",5015.88,5015.88,5015.88,5015.88,0],["2018-02-27",5015.88,5015.88,5015.88,5015.88,0],["2018-02-28",5015.88,5015.88,5015.88,5015.88,0],["2018-03-01",5015.88,5015.88,5015.88,5015.88,0],["2018-03-02",5015.88,5015.88,5015.88,5015.88,0],["2018-03-05",5015.88,5015.88,5015.88,5015.88,0],["2018-03-06",5015.88,5015.88,5015.88,5015.88,0],["2018-03-07",5015.88,5015.88,5015.88,5015.88,0],["2018-03-08",5015.88,5015.88,5015.88,5015.88,0],["2018-03-09",5015.88,5015.88,5015.88,5015.88,0],["2018-03-12",5015.88,5015.88,5015.88,5015.88,0],["2018-03-13",5015.88,5015.88,5015.88,5015.88,0],["2018-03-14",5015.88,5015.88,5015.88,5015.88,0],["2018-03-15",5015.88,5015.88,5015.88,5015.88,0],["2018-03-16",5015.88,5015.88,5015.88,5015.88,0],["2018-03-19",5015.88,5015.88,5015.88,5015.88,0],["2018-03-20",5015.88,5015.88,5015.88,5015.88,0],["2018-03-21",5015.88,5015.88,5015.88,5015.88,0],["2018-03-22",5015.88,5015.88,5015.88,5015.88,0],["2018-03-23",5015.88,5015.88,5015.88,5015.88,0],["2018-03-26",5015.88,5015.88,5015.88,5015.88,0],["2018-03-27",5015.88,5015.88,5015.88,5015.88,0],["2018-03-28",5015.88,5015.88,5015.88,5015.88,0],["2018-03-29",5015.88,5015.88,5015.88,5015.88,0],["2018-03-30",5015.88,5015.88,5015.88,5015.88,0],["2018-04-02",5015.88,5015.88,5015.88,5015.88,0],["2018-04-03",5015.88,5015.88,5015.88,5015.88,0],["2018-04-04",5015.88,5015.88,5015.88,5015.88,0],["2018-04-05",5015.88,5015.88,5015.88,5015.88,0],["2018-04-06",5015.88,5015.88,5015.88,5015.88,0],["2018-04-09",5015.88,5015.88,5015.88,5015.88,0],["2018-04-10",5015.88,5015.88,5015.88,5015.88,0],["2018-04-11",5015.88,5015.88,5015.88,5015.88,0],["2018-04-12",5015.88,5015.88,5015.88,5015.88,0],["2018-04-13",5015.88,5015.88,5015.88,5015.88,0],["2018-04-16",5015.88,5015.88,5015.88,5015.88,0],["2018-04-17",5015.88,5015.88,5015.88,5015.88,0],["2018-04-18",5015.88,5015.88,5015.88,5015.88,0],["2018-04-19",5015.88,5015.88,5015.88,5015.88,0],["2018-04-20",5015.88,5015.88,5015.88,5015.88,0],["2018-04-23",5015.88,5015.88,5015.88,5015.88,0],["2018-04-24",5015.88,5015.88,5015.88,5015.88,0],["2018-04-26",5015.88,5015.88,5015.88,5015.88,0],["2018-04-27",5015.88,5015.88,5015.88,5015.88,0],["2018-05-02",5015.88,5015.88,5015.88,5015.88,0],["2018-05-03",5015.88,5015.88,5015.88,5015.88,0],["2018-05-04",5015.88,5015.88,5015.88,5015.88,0],["2018-05-07",5015.88,5015.88,5015.88,5015.88,0],["2018-05-08",5015.88,5015.88,5015.88,5015.88,0],["2018-05-09",5015.88,5015.88,5015.88,5015.88,0],["2018-05-10",5015.88,5015.88,5015.88,5015.88,0],["2018-05-11",5015.88,5015.88,5015.88,5015.88,0],["2018-05-14",5015.88,5015.88,5015.88,5015.88,0],["2018-05-15",5015.88,5015.88,5015.88,5015.88,0],["2018-05-16",5015.88,5015.88,5015.88,5015.88,0],["2018-05-17",5015.88,5015.88,5015.88,5015.88,0],["2018-05-18",5015.88,5015.88,5015.88,5015.88,0],["2018-05-21",5015.88,5015.88,5015.88,5015.88,0],["2018-05-22",5015.88,5015.88,5015.88,5015.88,0],["2018-05-23",5015.88,5015.88,5015.88,5015.88,0],["2018-05-24",5015.88,5015.88,5015.88,5015.88,0],["2018-05-25",5015.88,5015.88,5015.88,5015.88,0],["2018-05-28",5015.88,5015.88,5015.88,5015.88,0],["2018-05-29",5015.88,5015.88,5015.88,5015.88,0],["2018-05-30",5015.88,5015.88,5015.88,5015.88,0],["2018-05-31",5336.04,5336.04,5336.04,5336.04,3000],["2018-06-01",5336.04,5336.04,5336.04,5336.04,0],["2018-06-04",5336.04,5336.04,5336.04,5336.04,0],["2018-06-05",5336.04,5336.04,5336.04,5336.04,4100],["2018-06-06",5336.04,5336.04,5336.04,5336.04,0],["2018-06-07",5336.04,5336.04,5336.04,5336.04,0],["2018-06-08",5336.04,5336.04,5336.04,5336.04,0],["2018-06-11",5336.04,5336.04,5336.04,5336.04,0],["2018-06-12",5336.04,5336.04,5336.04,5336.04,0],["2018-06-13",5336.04,5336.04,5336.04,5336.04,0],["2018-06-14",5336.04,5336.04,5336.04,5336.04,0],["2018-06-15",5336.04,5336.04,5336.04,5336.04,0],["2018-06-18",5336.04,5336.04,5336.04,5336.04,0],["2018-06-19",5336.04,5336.04,5336.04,5336.04,0],["2018-06-20",5336.04,5336.04,5336.04,5336.04,0],["2018-06-21",5336.04,5336.04,5336.04,5336.04,1800],["2018-06-22",5336.04,5336.04,5336.04,5336.04,2200],["2018-06-25",5336.04,5336.04,5336.04,5336.04,0],["2018-06-26",5336.04,5336.04,5336.04,5336.04,22800],["2018-06-27",5336.04,5336.04,5336.04,5336.04,4000],["2018-06-28",5336.04,5336.04,5336.04,5336.04,1400],["2018-06-29",5336.04,5336.04,5336.04,5336.04,1000],["2018-07-02",5336.04,5336.04,5336.04,5336.04,0],["2018-07-03",5336.04,5336.04,5336.04,5336.04,3100],["2018-07-04",5336.04,5336.04,5336.04,5336.04,0],["2018-07-05",5336.04,5336.04,5336.04,5336.04,0],["2018-07-06",5336.04,5336.04,5336.04,5336.04,0],["2018-07-09",5336.04,5336.04,5336.04,5336.04,0],["2018-07-10",5336.04,5336.04,5336.04,5336.04,0],["2018-07-11",5336.04,5336.04,5336.04,5336.04,0],["2018-07-12",5336.04,5336.04,5336.04,5336.04,7000],["2018-07-13",5336.04,5336.04,5336.04,5336.04,0],["2018-07-16",5336.04,5336.04,5336.04,5336.04,0],["2018-07-17",5336.04,5336.04,5336.04,5336.04,0],["2018-07-18",5336.04,5336.04,5336.04,5336.04,0],["2018-07-19",5336.04,5336.04,5336.04,5336.04,0],["2018-07-20",5336.04,5336.04,5336.04,5336.04,0],["2018-07-23",5336.04,5336.04,5336.04,5336.04,0],["2018-07-24",5336.04,5336.04,5336.04,5336.04,0],["2018-07-25",5336.04,5336.04,5336.04,5336.04,0],["2018-07-26",5336.04,5336.04,5336.04,5336.04,0],["2018-07-27",5336.04,5336.04,5336.04,5336.04,0],["2018-07-30",5336.04,5336.04,5336.04,5336.04,0],["2018-07-31",5336.04,5336.04,5336.04,5336.04,0],["2018-08-01",5336.04,5336.04,5336.04,5336.04,0],["2018-08-02",5336.04,5336.04,5336.04,5336.04,0],["2018-08-03",5336.04,5336.04,5336.04,5336.04,0],["2018-08-06",5336.04,5336.04,5336.04,5336.04,0],["2018-08-07",5336.04,5336.04,5336.04,5336.04,17000],["2018-08-08",5336.04,5336.04,5336.04,5336.04,0],["2018-08-09",5336.04,5336.04,5336.04,5336.04,0],["2018-08-10",5336.04,5336.04,5336.04,5336.04,0],["2018-08-13",5336.04,5336.04,5336.04,5336.04,0],["2018-08-14",5336.04,5336.04,5336.04,5336.04,0],["2018-08-15",5336.04,5336.04,5336.04,5336.04,0],["2018-08-16",5336.04,5336.04,5336.04,5336.04,0],["2018-08-17",5336.04,5336.04,5336.04,5336.04,4900],["2018-08-20",5336.04,5336.04,5336.04,5336.04,0],["2018-08-21",5336.04,5336.04,5336.04,5336.04,0],["2018-08-22",5336.04,5336.04,5336.04,5336.04,0],["2018-08-23",5336.04,5336.04,5336.04,5336.04,0],["2018-08-24",5336.04,5336.04,5336.04,5336.04,0],["2018-08-27",5336.04,5336.04,5336.04,5336.04,0],["2018-08-28",5336.04,5336.04,5336.04,5336.04,0],["2018-08-29",5336.04,5336.04,5336.04,5336.04,0],["2018-08-30",5336.04,5336.04,5336.04,5336.04,0],["2018-08-31",5336.04,5336.04,5336.04,5336.04,0],["2018-09-04",5336.04,5336.04,5336.04,5336.04,0],["2018-09-05",5336.04,5336.04,5336.04,5336.04,0],["2018-09-06",5336.04,5336.04,5336.04,5336.04,0],["2018-09-07",5336.04,5336.04,5336.04,5336.04,0],["2018-09-10",5336.04,5336.04,5336.04,5336.04,0],["2018-09-11",5336.04,5336.04,5336.04,5336.04,0],["2018-09-12",5336.04,5336.04,5336.04,5336.04,0],["2018-09-13",5336.04,5336.04,5336.04,5336.04,0],["2018-09-14",5336.04,5336.04,5336.04,5336.04,0],["2018-09-17",5336.04,5336.04,5336.04,5336.04,0],["2018-09-18",5336.04,5336.04,5336.04,5336.04,0],["2018-09-19",5336.04,5336.04,5336.04,5336.04,0],["2018-09-20",5336.04,5336.04,5336.04,5336.04,0],["2018-09-21",5336.04,5336.04,5336.04,5336.04,0],["2018-09-24",5336.04,5336.04,5336.04,5336.04,0],["2018-09-25",5336.04,5336.04,5336.04,5336.04,0],["2018-09-26",5336.04,5336.04,5336.04,5336.04,0],["2018-09-27",5336.04,5336.04,5336.04,5336.04,0],["2018-09-28",5336.04,5336.04,5336.04,5336.04,0],["2018-10-01",5336.04,5336.04,5336.04,5336.04,0],["2018-10-02",5336.04,5336.04,5336.04,5336.04,0],["2018-10-03",5336.04,5336.04,5336.04,5336.04,0],["2018-10-04",5336.04,5336.04,5336.04,5336.04,0],["2018-10-05",5336.04,5336.04,5336.04,5336.04,0],["2018-10-08",5336.04,5336.04,5336.04,5336.04,0],["2018-10-09",5336.04,5336.04,5336.04,5336.04,0],["2018-10-10",5336.04,5336.04,5336.04,5336.04,0],["2018-10-11",5336.04,5336.04,5336.04,5336.04,0],["2018-10-12",5336.04,5336.04,5336.04,5336.04,0],["2018-10-15",5336.04,5336.04,5336.04,5336.04,0],["2018-10-16",5336.04,5336.04,5336.04,5336.04,0],["2018-10-17",5336.04,5336.04,5336.04,5336.04,0],["2018-10-18",5336.04,5336.04,5336.04,5336.04,0],["2018-10-19",5336.04,5336.04,5336.04,5336.04,0],["2018-10-22",5336.04,5336.04,5336.04,5336.04,0],["2018-10-23",5336.04,5336.04,5336.04,5336.04,0],["2018-10-24",5336.04,5336.04,5336.04,5336.04,0],["2018-10-25",5336.04,5336.04,5336.04,5336.04,0],["2018-10-26",5336.04,5336.04,5336.04,5336.04,0],["2018-10-29",5336.04,5336.04,5336.04,5336.04,0],["2018-10-30",5336.04,5336.04,5336.04,5336.04,0],["2018-10-31",5336.04,5336.04,5336.04,5336.04,0],["2018-11-01",5336.04,5336.04,5336.04,5336.04,0],["2018-11-02",5336.04,5336.04,5336.04,5336.04,0],["2018-11-05",5336.04,5336.04,5336.04,5336.04,0],["2018-11-06",5336.04,5336.04,5336.04,5336.04,0],["2018-11-07",5336.04,5336.04,5336.04,5336.04,0],["2018-11-08",5336.04,5336.04,5336.04,5336.04,0],["2018-11-09",5336.04,5336.04,5336.04,5336.04,0],["2018-11-12",5336.04,5336.04,5336.04,5336.04,0],["2018-11-13",5336.04,5336.04,5336.04,5336.04,0],["2018-11-14",5336.04,5336.04,5336.04,5336.04,0],["2018-11-15",5336.04,5336.04,5336.04,5336.04,0],["2018-11-16",5336.04,5336.04,5336.04,5336.04,0],["2018-11-19",5336.04,5336.04,5336.04,5336.04,0],["2018-11-20",5336.04,5336.04,5336.04,5336.04,0],["2018-11-21",5336.04,5336.04,5336.04,5336.04,0],["2018-11-22",5336.04,5336.04,5336.04,5336.04,0],["2018-11-23",5336.04,5336.04,5336.04,5336.04,0],["2018-11-26",5336.04,5336.04,5336.04,5336.04,0],["2018-11-27",5336.04,5336.04,5336.04,5336.04,0],["2018-11-28",5336.04,5336.04,5336.04,5336.04,0],["2018-11-29",5336.04,5336.04,5336.04,5336.04,0],["2018-11-30",5336.04,5336.04,5336.04,5336.04,0],["2018-12-03",5336.04,5336.04,5336.04,5336.04,0],["2018-12-04",5336.04,5336.04,5336.04,5336.04,0],["2018-12-05",5336.04,5336.04,5336.04,5336.04,0],["2018-12-06",5336.04,5336.04,5336.04,5336.04,0],["2018-12-07",5336.04,5336.04,5336.04,5336.04,0],["2018-12-10",5336.04,5336.04,5336.04,5336.04,0],["2018-12-11",5336.04,5336.04,5336.04,5336.04,0],["2018-12-12",5336.04,5336.04,5336.04,5336.04,0],["2018-12-13",5336.04,5336.04,5336.04,5336.04,0],["2018-12-14",5336.04,5336.04,5336.04,5336.04,0],["2018-12-17",5336.04,5336.04,5336.04,5336.04,0],["2018-12-18",5336.04,5336.04,5336.04,5336.04,0],["2018-12-19",5336.04,5336.04,5336.04,5336.04,0],["2018-12-20",5336.04,5336.04,5336.04,5336.04,0],["2018-12-21",5336.04,5336.04,5336.04,5336.04,0],["2018-12-24",5336.04,5336.04,5336.04,5336.04,0],["2018-12-25",5336.04,5336.04,5336.04,5336.04,0],["2018-12-26",5336.04,5336.04,5336.04,5336.04,0],["2018-12-27",5336.04,5336.04,5336.04,5336.04,0],["2018-12-28",5336.04,5336.04,5336.04,5336.04,0],["2019-01-02",5336.04,5336.04,5336.04,5336.04,0],["2019-01-03",5336.04,5336.04,5336.04,5336.04,0],["2019-01-04",5336.04,5336.04,5336.04,5336.04,0],["2019-01-07",5336.04,5336.04,5336.04,5336.04,0],["2019-01-08",5336.04,5336.04,5336.04,5336.04,0],["2019-01-09",5336.04,5336.04,5336.04,5336.04,0],["2019-01-10",5336.04,5336.04,5336.04,5336.04,0],["2019-01-11",5336.04,5336.04,5336.04,5336.04,4500],["2019-01-14",5336.04,5336.04,5336.04,5336.04,0],["2019-01-15",5336.04,5336.04,5336.04,5336.04,0],["2019-01-16",5336.04,5336.04,5336.04,5336.04,0],["2019-01-17",5336.04,5336.04,5336.04,5336.04,0],["2019-01-18",5336.04,5336.04,5336.04,5336.04,0],["2019-01-21",5336.04,5336.04,5336.04,5336.04,0],["2019-01-22",5336.04,5336.04,5336.04,5336.04,0],["2019-01-23",5336.04,5336.04,5336.04,5336.04,0],["2019-01-24",5336.04,5336.04,5336.04,5336.04,0],["2019-01-25",5336.04,5336.04,5336.04,5336.04,0],["2019-01-28",5336.04,5336.04,5336.04,5336.04,0],["2019-01-29",5336.04,5336.04,5336.04,5336.04,0],["2019-01-30",5336.04,5336.04,5336.04,5336.04,0],["2019-01-31",5336.04,5336.04,5336.04,5336.04,0],["2019-02-01",5336.04,5336.04,5336.04,5336.04,0],["2019-02-11",5336.04,5336.04,5336.04,5336.04,0],["2019-02-12",5336.04,5336.04,5336.04,5336.04,0],["2019-02-13",5336.04,5336.04,5336.04,5336.04,0],["2019-02-14",5336.04,5336.04,5336.04,5336.04,0],["2019-02-15",5336.04,5336.04,5336.04,5336.04,0],["2019-02-18",5336.04,5336.04,5336.04,5336.04,0],["2019-02-19",5336.04,5336.04,5336.04,5336.04,0],["2019-02-20",5336.04,5336.04,5336.04,5336.04,0],["2019-02-21",5336.04,5336.04,5336.04,5336.04,0],["2019-02-22",5336.04,5336.04,5336.04,5336.04,0],["2019-02-25",5336.04,5336.04,5336.04,5336.04,0],["2019-02-26",5336.04,5336.04,5336.04,5336.04,0],["2019-02-27",5336.04,5336.04,5336.04,5336.04,0],["2019-02-28",5336.04,5336.04,5336.04,5336.04,0],["2019-03-01",5336.04,5336.04,5336.04,5336.04,0],["2019-03-04",5336.04,5336.04,5336.04,5336.04,0],["2019-03-05",5336.04,5336.04,5336.04,5336.04,0],["2019-03-06",5336.04,5336.04,5336.04,5336.04,0],["2019-03-07",5336.04,5336.04,5336.04,5336.04,0],["2019-03-08",5336.04,5336.04,5336.04,5336.04,0],["2019-03-11",5336.04,5336.04,5336.04,5336.04,0],["2019-03-12",5336.04,5336.04,5336.04,5336.04,0],["2019-03-13",5336.04,5336.04,5336.04,5336.04,0],["2019-03-14",5336.04,5336.04,5336.04,5336.04,0],["2019-03-15",5336.04,5336.04,5336.04,5336.04,0],["2019-03-18",5336.04,5336.04,5336.04,5336.04,0],["2019-03-19",5336.04,5336.04,5336.04,5336.04,0],["2019-03-20",5336.04,5336.04,5336.04,5336.04,0],["2019-03-21",5336.04,5336.04,5336.04,5336.04,0],["2019-03-22",5336.04,5336.04,5336.04,5336.04,0],["2019-03-25",5336.04,5336.04,5336.04,5336.04,0],["2019-03-26",5336.04,5336.04,5336.04,5336.04,0],["2019-03-27",5336.04,5336.04,5336.04,5336.04,0],["2019-03-28",5336.04,5336.04,5336.04,5336.04,0],["2019-03-29",5336.04,5336.04,5336.04,5336.04,0],["2019-04-01",5336.04,5336.04,5336.04,5336.04,0],["2019-04-02",5336.04,5336.04,5336.04,5336.04,0],["2019-04-03",5336.04,5336.04,5336.04,5336.04,0],["2019-04-04",5336.04,5336.04,5336.04,5336.04,0],["2019-04-05",5336.04,5336.04,5336.04,5336.04,0],["2019-04-08",5336.04,5336.04,5336.04,5336.04,0],["2019-04-09",5336.04,5336.04,5336.04,5336.04,0],["2019-04-10",5336.04,5336.04,5336.04,5336.04,0],["2019-04-11",5336.04,5336.04,5336.04,5336.04,0],["2019-04-12",5336.04,5336.04,5336.04,5336.04,0],["2019-04-16",5336.04,5336.04,5336.04,5336.04,0],["2019-04-17",5336.04,5336.04,5336.04,5336.04,0],["2019-04-18",5336.04,5336.04,5336.04,5336.04,0],["2019-04-19",5336.04,5336.04,5336.04,5336.04,0],["2019-04-22",5336.04,5336.04,5336.04,5336.04,0],["2019-04-23",5336.04,5336.04,5336.04,5336.04,0],["2019-04-24",5336.04,5336.04,5336.04,5336.04,0],["2019-04-25",5336.04,5336.04,5336.04,5336.04,0],["2019-04-26",5336.04,5336.04,5336.04,5336.04,0],["2019-05-02",5336.04,5336.04,5336.04,5336.04,0],["2019-05-03",5336.04,5336.04,5336.04,5336.04,0],["2019-05-06",5336.04,5336.04,5336.04,5336.04,0],["2019-05-07",5336.04,5336.04,5336.04,5336.04,0],["2019-05-08",5336.04,5336.04,5336.04,5336.04,0],["2019-05-09",5336.04,5336.04,5336.04,5336.04,0],["2019-05-10",5336.04,5336.04,5336.04,5336.04,0],["2019-05-13",3201.62,3201.62,3201.62,3201.62,2000],["2019-05-14",3201.62,3201.62,3201.62,3201.62,0],["2019-05-15",3201.62,3201.62,3201.62,3201.62,0],["2019-05-16",3201.62,3201.62,3201.62,3201.62,0],["2019-05-17",3201.62,3201.62,3201.62,3201.62,0],["2019-05-20",3201.62,3201.62,3201.62,3201.62,0],["2019-05-21",3201.62,3201.62,3201.62,3201.62,0],["2019-05-22",3201.62,3201.62,3201.62,3201.62,0],["2019-05-23",3201.62,3201.62,3201.62,3201.62,0],["2019-05-24",3201.62,3201.62,3201.62,3201.62,0],["2019-05-27",3201.62,3201.62,3201.62,3201.62,0],["2019-05-28",3201.62,3201.62,3201.62,3201.62,0],["2019-05-29",3624.48,3624.48,3624.48,3624.48,1000],["2019-05-30",3624.48,3624.48,3624.48,3624.48,0],["2019-05-31",3624.48,3624.48,3624.48,3624.48,0],["2019-06-03",3624.48,3624.48,3624.48,3624.48,0],["2019-06-04",3624.48,3624.48,3624.48,3624.48,0],["2019-06-05",3624.48,3624.48,3624.48,3624.48,0],["2019-06-06",3624.48,3624.48,3624.48,3624.48,0],["2019-06-07",3624.48,3624.48,3624.48,3624.48,0],["2019-06-10",3624.48,3624.48,3624.48,3624.48,0],["2019-06-11",3624.48,3624.48,3624.48,3624.48,0],["2019-06-12",4168.15,4168.15,4168.15,4168.15,1000],["2019-06-13",4168.15,4168.15,4168.15,4168.15,0],["2019-06-14",4772.23,4772.23,4772.23,4772.23,2000],["2019-06-17",4832.64,4832.64,4832.64,4832.64,400],["2019-06-18",4832.64,4832.64,4832.64,4832.64,0],["2019-06-19",5013.86,5013.86,5013.86,5013.86,100],["2019-06-20",5738.76,5738.76,5738.76,5738.76,1200],["2019-06-21",6040.8,6101.21,6040.8,6101.21,7300],["2019-06-24",6040.8,6040.8,6040.8,6040.8,0],["2019-06-25",6040.8,6040.8,6040.8,6040.8,0],["2019-06-26",5315.9,5315.9,5315.9,5315.9,200],["2019-06-27",5315.9,5315.9,5315.9,5315.9,0],["2019-06-28",5315.9,5315.9,5315.9,5315.9,0],["2019-07-01",5315.9,5315.9,5315.9,5315.9,0],["2019-07-02",5315.9,5315.9,5315.9,5315.9,0],["2019-07-03",5013.86,5013.86,5013.86,5013.86,300],["2019-07-04",5013.86,5013.86,5013.86,5013.86,0],["2019-07-05",5013.86,5013.86,5013.86,5013.86,0],["2019-07-08",5013.86,5013.86,5013.86,5013.86,0],["2019-07-09",5013.86,5013.86,5013.86,5013.86,900],["2019-07-10",5013.86,5013.86,5013.86,5013.86,500],["2019-07-11",5013.86,5013.86,5013.86,5013.86,800],["2019-07-12",5013.86,5013.86,5013.86,5013.86,1500],["2019-07-15",5013.86,5013.86,5013.86,5013.86,0],["2019-07-16",5013.86,5013.86,5013.86,5013.86,0],["2019-07-17",5013.86,5013.86,5013.86,5013.86,0],["2019-07-18",5013.86,5013.86,5013.86,5013.86,0],["2019-07-19",5013.86,5013.86,5013.86,5013.86,0],["2019-07-22",5013.86,5013.86,5013.86,5013.86,0],["2019-07-23",5013.86,5013.86,5013.86,5013.86,0],["2019-07-24",5013.86,5013.86,5013.86,5013.86,0],["2019-07-25",5013.86,5013.86,5013.86,5013.86,0],["2019-07-26",5013.86,5013.86,5013.86,5013.86,0],["2019-07-29",5013.86,5013.86,5013.86,5013.86,400],["2019-07-30",5013.86,5013.86,5013.86,5013.86,0],["2019-07-31",5013.86,5013.86,5013.86,5013.86,0],["2019-08-01",5013.86,5013.86,5013.86,5013.86,0],["2019-08-02",5013.86,5013.86,5013.86,5013.86,0],["2019-08-05",5013.86,5013.86,5013.86,5013.86,0],["2019-08-06",5013.86,5013.86,5013.86,5013.86,0],["2019-08-07",5013.86,5013.86,5013.86,5013.86,0],["2019-08-08",5013.86,5013.86,5013.86,5013.86,0],["2019-08-09",5013.86,5013.86,5013.86,5013.86,0],["2019-08-12",5013.86,5013.86,5013.86,5013.86,0],["2019-08-13",5013.86,5013.86,5013.86,5013.86,0],["2019-08-14",5013.86,5013.86,5013.86,5013.86,0],["2019-08-15",5013.86,5013.86,5013.86,5013.86,0],["2019-08-16",5013.86,5013.86,5013.86,5013.86,0],["2019-08-19",5013.86,5013.86,5013.86,5013.86,0],["2019-08-20",5013.86,5013.86,5013.86,5013.86,0],["2019-08-21",5013.86,5013.86,5013.86,5013.86,0],["2019-08-22",5013.86,5013.86,5013.86,5013.86,5000],["2019-08-23",5013.86,5013.86,5013.86,5013.86,0],["2019-08-26",5013.86,5013.86,5013.86,5013.86,0],["2019-08-27",5013.86,5013.86,5013.86,5013.86,0],["2019-08-28",5013.86,5013.86,5013.86,5013.86,0],["2019-08-29",5013.86,5013.86,5013.86,5013.86,0],["2019-08-30",5013.86,5013.86,5013.86,5013.86,0],["2019-09-03",5013.86,5013.86,5013.86,5013.86,0],["2019-09-04",5013.86,5013.86,5013.86,5013.86,0],["2019-09-05",5013.86,5013.86,5013.86,5013.86,0],["2019-09-06",5013.86,5013.86,5013.86,5013.86,0],["2019-09-09",5013.86,5013.86,5013.86,5013.86,0],["2019-09-10",5013.86,5013.86,5013.86,5013.86,0],["2019-09-11",5013.86,5013.86,5013.86,5013.86,0],["2019-09-12",5013.86,5013.86,5013.86,5013.86,0],["2019-09-13",5013.86,5013.86,5013.86,5013.86,0],["2019-09-16",5013.86,5013.86,5013.86,5013.86,0],["2019-09-17",5013.86,5013.86,5013.86,5013.86,0],["2019-09-18",5013.86,5013.86,5013.86,5013.86,0],["2019-09-19",5013.86,5013.86,5013.86,5013.86,0],["2019-09-20",5013.86,5013.86,5013.86,5013.86,0],["2019-09-23",5013.86,5013.86,5013.86,5013.86,0],["2019-09-24",5013.86,5013.86,5013.86,5013.86,0],["2019-09-25",5013.86,5013.86,5013.86,5013.86,0],["2019-09-26",5013.86,5013.86,5013.86,5013.86,0],["2019-09-27",5013.86,5013.86,5013.86,5013.86,0],["2019-09-30",5013.86,5013.86,5013.86,5013.86,0],["2019-10-01",5013.86,5013.86,5013.86,5013.86,0],["2019-10-02",5013.86,5013.86,5013.86,5013.86,0],["2019-10-03",5013.86,5013.86,5013.86,5013.86,0],["2019-10-04",5013.86,5013.86,5013.86,5013.86,0],["2019-10-07",5013.86,5013.86,5013.86,5013.86,0],["2019-10-08",5013.86,5013.86,5013.86,5013.86,0],["2019-10-09",5013.86,5013.86,5013.86,5013.86,0],["2019-10-10",5013.86,5013.86,5013.86,5013.86,0],["2019-10-11",5013.86,5013.86,5013.86,5013.86,2000],["2019-10-14",5013.86,5013.86,5013.86,5013.86,0],["2019-10-15",5013.86,5013.86,5013.86,5013.86,0],["2019-10-16",5013.86,5013.86,5013.86,5013.86,0],["2019-10-17",5013.86,5013.86,5013.86,5013.86,0],["2019-10-18",5013.86,5013.86,5013.86,5013.86,0],["2019-10-21",5013.86,5013.86,5013.86,5013.86,0],["2019-10-22",5013.86,5013.86,5013.86,5013.86,0],["2019-10-23",5013.86,5013.86,5013.86,5013.86,0],["2019-10-24",5013.86,5013.86,5013.86,5013.86,0],["2019-10-25",5013.86,5013.86,5013.86,5013.86,0],["2019-10-28",5013.86,5013.86,5013.86,5013.86,0],["2019-10-29",5013.86,5013.86,5013.86,5013.86,0],["2019-10-30",5013.86,5013.86,5013.86,5013.86,0],["2019-10-31",5013.86,5013.86,5013.86,5013.86,0],["2019-11-01",5013.86,5013.86,5013.86,5013.86,0],["2019-11-04",5013.86,5013.86,5013.86,5013.86,0],["2019-11-05",5013.86,5013.86,5013.86,5013.86,0],["2019-11-06",5013.86,5013.86,5013.86,5013.86,0],["2019-11-07",5013.86,5013.86,5013.86,5013.86,0],["2019-11-08",5013.86,5013.86,5013.86,5013.86,0],["2019-11-11",5013.86,5013.86,5013.86,5013.86,0],["2019-11-12",5013.86,5013.86,5013.86,5013.86,0],["2019-11-13",5013.86,5013.86,5013.86,5013.86,2000],["2019-11-14",5013.86,5013.86,5013.86,5013.86,0],["2019-11-15",5013.86,5013.86,5013.86,5013.86,0],["2019-11-18",5013.86,5013.86,5013.86,5013.86,0],["2019-11-19",5013.86,5013.86,5013.86,5013.86,0],["2019-11-20",5013.86,5013.86,5013.86,5013.86,0],["2019-11-21",5013.86,5013.86,5013.86,5013.86,0],["2019-11-22",5013.86,5013.86,5013.86,5013.86,0],["2019-11-25",5013.86,5013.86,5013.86,5013.86,0],["2019-11-26",5013.86,5013.86,5013.86,5013.86,0],["2019-11-27",5013.86,5013.86,5013.86,5013.86,0],["2019-11-28",5013.86,5013.86,5013.86,5013.86,0],["2019-11-29",5013.86,5013.86,5013.86,5013.86,0],["2019-12-02",5013.86,5013.86,5013.86,5013.86,0],["2019-12-03",5013.86,5013.86,5013.86,5013.86,0],["2019-12-04",5013.86,5013.86,5013.86,5013.86,0],["2019-12-05",5013.86,5013.86,5013.86,5013.86,0],["2019-12-06",5013.86,5013.86,5013.86,5013.86,0],["2019-12-09",5013.86,5013.86,5013.86,5013.86,0],["2019-12-10",5013.86,5013.86,5013.86,5013.86,0],["2019-12-11",5013.86,5013.86,5013.86,5013.86,0],["2019-12-12",5013.86,5013.86,5013.86,5013.86,0],["2019-12-13",5013.86,5013.86,5013.86,5013.86,0],["2019-12-16",5013.86,5013.86,5013.86,5013.86,0],["2019-12-17",5013.86,5013.86,5013.86,5013.86,0],["2019-12-18",5013.86,5013.86,5013.86,5013.86,0],["2019-12-19",5013.86,5013.86,5013.86,5013.86,0],["2019-12-20",5013.86,5013.86,5013.86,5013.86,0],["2019-12-23",5013.86,5013.86,5013.86,5013.86,0],["2019-12-24",5013.86,5013.86,5013.86,5013.86,0],["2019-12-25",5013.86,5013.86,5013.86,5013.86,0],["2019-12-26",5013.86,5013.86,5013.86,5013.86,0],["2019-12-27",5013.86,5013.86,5013.86,5013.86,0],["2019-12-30",5013.86,5013.86,5013.86,5013.86,0],["2019-12-31",5013.86,5013.86,5013.86,5013.86,0],["2020-01-02",5013.86,5013.86,5013.86,5013.86,0],["2020-01-03",5013.86,5013.86,5013.86,5013.86,0],["2020-01-06",5013.86,5013.86,5013.86,5013.86,0],["2020-01-07",5013.86,5013.86,5013.86,5013.86,0],["2020-01-08",5013.86,5013.86,5013.86,5013.86,0],["2020-01-09",5013.86,5013.86,5013.86,5013.86,0],["2020-01-10",5013.86,5013.86,5013.86,5013.86,0],["2020-01-13",5013.86,5013.86,5013.86,5013.86,0],["2020-01-14",5013.86,5013.86,5013.86,5013.86,0],["2020-01-15",5013.86,5013.86,5013.86,5013.86,0],["2020-01-16",5013.86,5013.86,5013.86,5013.86,0],["2020-01-17",5013.86,5013.86,5013.86,5013.86,0],["2020-01-20",5013.86,5013.86,5013.86,5013.86,0],["2020-01-21",5013.86,5013.86,5013.86,5013.86,0],["2020-01-22",5013.86,5013.86,5013.86,5013.86,0],["2020-01-30",5013.86,5013.86,5013.86,5013.86,0],["2020-01-31",5013.86,5013.86,5013.86,5013.86,0],["2020-02-03",5013.86,5013.86,5013.86,5013.86,0],["2020-02-04",5013.86,5013.86,5013.86,5013.86,0],["2020-02-05",5013.86,5013.86,5013.86,5013.86,0],["2020-02-06",5013.86,5013.86,5013.86,5013.86,0],["2020-02-07",5013.86,5013.86,5013.86,5013.86,0],["2020-02-10",5013.86,5013.86,5013.86,5013.86,0],["2020-02-11",5013.86,5013.86,5013.86,5013.86,0],["2020-02-12",5013.86,5013.86,5013.86,5013.86,0],["2020-02-13",5013.86,5013.86,5013.86,5013.86,0],["2020-02-14",5013.86,5013.86,5013.86,5013.86,0],["2020-02-17",5013.86,5013.86,5013.86,5013.86,0],["2020-02-18",5013.86,5013.86,5013.86,5013.86,0],["2020-02-19",5013.86,5013.86,5013.86,5013.86,0],["2020-02-20",5013.86,5013.86,5013.86,5013.86,0],["2020-02-21",5013.86,5013.86,5013.86,5013.86,0],["2020-02-24",5013.86,5013.86,5013.86,5013.86,0],["2020-02-25",5013.86,5013.86,5013.86,5013.86,0],["2020-02-26",5013.86,5013.86,5013.86,5013.86,0],["2020-02-27",5013.86,5013.86,5013.86,5013.86,0],["2020-02-28",5013.86,5013.86,5013.86,5013.86,0],["2020-03-02",5013.86,5013.86,5013.86,5013.86,0],["2020-03-03",5013.86,5013.86,5013.86,5013.86,0],["2020-03-04",5013.86,5013.86,5013.86,5013.86,0],["2020-03-05",5013.86,5013.86,5013.86,5013.86,0],["2020-03-06",5013.86,5013.86,5013.86,5013.86,0],["2020-03-09",5013.86,5013.86,5013.86,5013.86,0],["2020-03-10",5013.86,5013.86,5013.86,5013.86,0],["2020-03-11",5013.86,5013.86,5013.86,5013.86,0],["2020-03-12",5013.86,5013.86,5013.86,5013.86,0],["2020-03-13",5013.86,5013.86,5013.86,5013.86,0],["2020-03-16",5013.86,5013.86,5013.86,5013.86,0],["2020-03-17",5013.86,5013.86,5013.86,5013.86,0],["2020-03-18",5013.86,5013.86,5013.86,5013.86,0],["2020-03-19",5013.86,5013.86,5013.86,5013.86,0],["2020-03-20",5013.86,5013.86,5013.86,5013.86,0],["2020-03-23",5013.86,5013.86,5013.86,5013.86,0],["2020-03-24",5013.86,5013.86,5013.86,5013.86,0],["2020-03-25",5013.86,5013.86,5013.86,5013.86,0],["2020-03-26",5013.86,5013.86,5013.86,5013.86,0],["2020-03-27",5013.86,5013.86,5013.86,5013.86,0],["2020-03-30",5013.86,5013.86,5013.86,5013.86,0],["2020-03-31",5013.86,5013.86,5013.86,5013.86,0],["2020-04-01",5013.86,5013.86,5013.86,5013.86,0],["2020-04-03",5013.86,5013.86,5013.86,5013.86,0],["2020-04-06",5013.86,5013.86,5013.86,5013.86,0],["2020-04-07",5013.86,5013.86,5013.86,5013.86,0],["2020-04-08",5013.86,5013.86,5013.86,5013.86,0],["2020-04-09",5013.86,5013.86,5013.86,5013.86,0],["2020-04-10",5013.86,5013.86,5013.86,5013.86,0],["2020-04-13",5013.86,5013.86,5013.86,5013.86,0],["2020-04-14",5013.86,5013.86,5013.86,5013.86,0],["2020-04-15",5013.86,5013.86,5013.86,5013.86,0],["2020-04-16",5013.86,5013.86,5013.86,5013.86,0],["2020-04-17",5013.86,5013.86,5013.86,5013.86,0],["2020-04-20",5013.86,5013.86,5013.86,5013.86,0],["2020-04-21",5013.86,5013.86,5013.86,5013.86,0],["2020-04-22",5013.86,5013.86,5013.86,5013.86,0],["2020-04-23",5013.86,5013.86,5013.86,5013.86,0],["2020-04-24",5013.86,5013.86,5013.86,5013.86,0],["2020-04-27",5013.86,5013.86,5013.86,5013.86,0],["2020-04-28",5013.86,5013.86,5013.86,5013.86,0],["2020-04-29",5013.86,5013.86,5013.86,5013.86,0],["2020-05-04",5013.86,5013.86,5013.86,5013.86,0],["2020-05-05",5013.86,5013.86,5013.86,5013.86,0],["2020-05-06",5013.86,5013.86,5013.86,5013.86,0],["2020-05-07",5013.86,5013.86,5013.86,5013.86,0],["2020-05-08",5013.86,5013.86,5013.86,5013.86,4500],["2020-05-11",5013.86,5013.86,5013.86,5013.86,0],["2020-05-12",5013.86,5013.86,5013.86,5013.86,0],["2020-05-13",5013.86,5013.86,5013.86,5013.86,0],["2020-05-14",5013.86,5013.86,5013.86,5013.86,1000],["2020-05-15",5738.76,5738.76,5738.76,5738.76,100],["2020-05-18",5738.76,5738.76,5738.76,5738.76,0],["2020-05-19",5738.76,5738.76,5738.76,5738.76,0],["2020-05-20",5738.76,5738.76,5738.76,5738.76,0],["2020-05-21",5738.76,5738.76,5738.76,5738.76,0],["2020-05-22",6596.28,6596.28,6596.28,6596.28,100],["2020-05-25",6596.28,6596.28,6596.28,6596.28,0],["2020-05-26",6596.28,6596.28,6596.28,6596.28,0],["2020-05-27",5606.83,5606.83,5606.83,5606.83,100],["2020-05-28",5606.83,5606.83,5606.83,5606.83,0],["2020-05-29",5606.83,5606.83,5606.83,5606.83,0],["2020-06-01",5013.17,5013.17,5013.17,5013.17,100],["2020-06-02",5738.76,5738.76,5738.76,5738.76,200],["2020-06-03",5013.17,6596.28,5013.17,6596.28,74800],["2020-06-04",6596.28,6596.28,6596.28,6596.28,3000],["2020-06-05",6596.28,6596.28,6530.31,6596.28,26600],["2020-06-08",6596.28,6596.28,6596.28,6596.28,0],["2020-06-09",6596.28,6596.28,6596.28,6596.28,0],["2020-06-10",5738.76,5738.76,5738.76,5738.76,100],["2020-06-11",5738.76,5738.76,5738.76,5738.76,0],["2020-06-12",5738.76,5738.76,5738.76,5738.76,0],["2020-06-15",5738.76,5738.76,5738.76,5738.76,0],["2020-06-16",5738.76,5738.76,5738.76,5738.76,0],["2020-06-17",5738.76,5738.76,5738.76,5738.76,0],["2020-06-18",5738.76,5738.76,5738.76,5738.76,0],["2020-06-19",5738.76,5738.76,5738.76,5738.76,0],["2020-06-22",5079.13,5079.13,5079.13,5079.13,100],["2020-06-23",5804.72,5804.72,5804.72,5804.72,100],["2020-06-24",5804.72,5804.72,5804.72,5804.72,0],["2020-06-25",5804.72,5804.72,5804.72,5804.72,0],["2020-06-26",5145.09,5145.09,5145.09,5145.09,100],["2020-06-29",5870.69,5870.69,5870.69,5870.69,1000],["2020-06-30",6596.28,6596.28,6596.28,6596.28,2800],["2020-07-01",6596.28,6596.28,6596.28,6596.28,1900],["2020-07-02",6596.28,6596.28,6596.28,6596.28,0],["2020-07-03",6266.46,6266.46,5672.8,5672.8,600],["2020-07-06",5277.02,6596.28,5277.02,6596.28,300],["2020-07-07",5738.76,5738.76,5738.76,5738.76,0],["2020-07-08",5738.76,5738.76,5738.76,5738.76,0],["2020-07-09",6464.35,6464.35,6464.35,6464.35,100],["2020-07-10",6464.35,6464.35,6464.35,6464.35,0],["2020-07-13",6464.35,6464.35,6464.35,6464.35,0],["2020-07-14",6464.35,6464.35,6464.35,6464.35,0],["2020-07-15",6464.35,6464.35,6464.35,6464.35,0],["2020-07-16",6464.35,6464.35,6464.35,6464.35,0],["2020-07-17",6464.35,6464.35,6464.35,6464.35,0],["2020-07-20",6464.35,6464.35,6464.35,6464.35,0],["2020-07-21",6464.35,6464.35,6464.35,6464.35,0],["2020-07-22",6464.35,6464.35,6464.35,6464.35,0],["2020-07-23",6464.35,6464.35,6464.35,6464.35,0],["2020-07-24",6464.35,6464.35,6464.35,6464.35,0],["2020-07-27",6464.35,6464.35,6464.35,6464.35,0],["2020-07-28",6464.35,6464.35,6464.35,6464.35,0],["2020-07-29",6596.28,6596.28,6596.28,6596.28,1200],["2020-07-30",6596.28,6596.28,6596.28,6596.28,0],["2020-07-31",7585.72,7585.72,7585.72,7585.72,100],["2020-08-03",7585.72,7585.72,7585.72,7585.72,0],["2020-08-04",6464.35,8707.08,6464.35,8707.08,200],["2020-08-05",6464.35,8707.08,6464.35,8707.08,200],["2020-08-06",6464.35,7585.72,6464.35,7585.72,200],["2020-08-07",6002.61,8113.42,6002.61,7058.01,300],["2020-08-10",7058.01,7058.01,7058.01,7058.01,0],["2020-08-11",6002.61,6002.61,6002.61,6002.61,100],["2020-08-12",6002.61,6002.61,6002.61,6002.61,0],["2020-08-13",6002.61,6002.61,6002.61,6002.61,0],["2020-08-14",6002.61,6002.61,6002.61,6002.61,0],["2020-08-17",6002.61,6002.61,6002.61,6002.61,0],["2020-08-18",6002.61,6002.61,6002.61,6002.61,0],["2020-08-19",5145.09,6860.13,5145.09,6596.28,300],["2020-08-20",6200.5,6200.5,6200.5,6200.5,0],["2020-08-21",6200.5,6200.5,6200.5,6200.5,0],["2020-08-24",6200.5,6200.5,6200.5,6200.5,0],["2020-08-25",6464.35,6464.35,6464.35,6464.35,100],["2020-08-26",5540.87,5540.87,5540.87,5540.87,2400],["2020-08-27",6332.42,6332.42,6332.42,6332.42,100],["2020-08-28",6332.42,6332.42,6332.42,6332.42,0],["2020-08-31",6332.42,6332.42,6332.42,6332.42,0],["2020-09-01",5408.95,5672.8,5408.95,5672.8,200],["2020-09-03",5540.87,5540.87,5540.87,5540.87,0],["2020-09-04",5540.87,5540.87,5540.87,5540.87,0],["2020-09-07",6332.42,6332.42,6200.5,6200.5,2100],["2020-09-08",6266.46,6266.46,6266.46,6266.46,0],["2020-09-09",6266.46,6266.46,6266.46,6266.46,0],["2020-09-10",6266.46,6266.46,6266.46,6266.46,0],["2020-09-11",6266.46,6266.46,6266.46,6266.46,0],["2020-09-14",6266.46,6266.46,6266.46,6266.46,0],["2020-09-15",6266.46,6266.46,6266.46,6266.46,0],["2020-09-16",6266.46,6266.46,6266.46,6266.46,0],["2020-09-17",6266.46,6266.46,6266.46,6266.46,0],["2020-09-18",6266.46,6266.46,6266.46,6266.46,0],["2020-09-21",6266.46,6266.46,6266.46,6266.46,200],["2020-09-22",6266.46,6266.46,6266.46,6266.46,0],["2020-09-23",6266.46,6266.46,6266.46,6266.46,700],["2020-09-24",6332.42,6596.28,6332.42,6596.28,1300],["2020-09-25",6398.39,6398.39,6398.39,6398.39,0],["2020-09-28",6398.39,6398.39,6398.39,6398.39,0],["2020-09-29",6398.39,6398.39,6398.39,6398.39,0],["2020-09-30",6398.39,6398.39,6398.39,6398.39,0],["2020-10-01",6596.28,7189.94,5672.8,7189.94,1000],["2020-10-02",6662.24,6662.24,6662.24,6662.24,100],["2020-10-05",6662.24,6662.24,6662.24,6662.24,0],["2020-10-06",6662.24,6662.24,6662.24,6662.24,0],["2020-10-07",6662.24,6662.24,6662.24,6662.24,0],["2020-10-08",5804.72,7585.72,5804.72,7585.72,200],["2020-10-09",6728.2,6728.2,6728.2,6728.2,0],["2020-10-12",6728.2,6728.2,6728.2,6728.2,0],["2020-10-13",6728.2,6728.2,6728.2,6728.2,0],["2020-10-14",6728.2,6728.2,6728.2,6728.2,0],["2020-10-15",6728.2,6728.2,6728.2,6728.2,0],["2020-10-16",6728.2,6728.2,6728.2,6728.2,0],["2020-10-19",6002.61,6926.09,6002.61,6926.09,200],["2020-10-20",6464.35,6464.35,6464.35,6464.35,0],["2020-10-21",5870.69,7255.9,5870.69,7255.9,300],["2020-10-22",7585.72,7585.72,7585.72,7585.72,100],["2020-10-23",6464.35,8707.08,6464.35,8707.08,200],["2020-10-26",6464.35,8575.16,6464.35,8575.16,200],["2020-10-27",7915.53,7915.53,7519.75,7915.53,400],["2020-10-28",7717.64,7717.64,7717.64,7717.64,0],["2020-10-29",8773.05,8773.05,8773.05,8773.05,100],["2020-10-30",8773.05,8773.05,8773.05,8773.05,0],["2020-11-02",7519.75,7519.75,7519.75,7519.75,100],["2020-11-03",7519.75,7519.75,7519.75,7519.75,0],["2020-11-04",6398.39,6398.39,6398.39,6398.39,100],["2020-11-05",6398.39,6398.39,6398.39,6398.39,0],["2020-11-06",6398.39,6398.39,6398.39,6398.39,0],["2020-11-09",6398.39,6398.39,6398.39,6398.39,0],["2020-11-10",6398.39,6398.39,6398.39,6398.39,0],["2020-11-11",7321.87,7321.87,7321.87,7321.87,200],["2020-11-12",7321.87,7321.87,7321.87,7321.87,0],["2020-11-13",7321.87,7321.87,7321.87,7321.87,0],["2020-11-16",7321.87,7321.87,7321.87,7321.87,0],["2020-11-17",7321.87,7321.87,7321.87,7321.87,0],["2020-11-18",7321.87,7321.87,7321.87,7321.87,0],["2020-11-19",7321.87,7321.87,7321.87,7321.87,0],["2020-11-20",7321.87,7321.87,7321.87,7321.87,0],["2020-11-23",7321.87,7321.87,7321.87,7321.87,0],["2020-11-24",6266.46,7321.87,6266.46,7321.87,300],["2020-11-25",6266.46,6266.46,6266.46,6266.46,300],["2020-11-26",6266.46,6266.46,6266.46,6266.46,0],["2020-11-27",6596.28,6596.28,6596.28,6596.28,900],["2020-11-30",6596.28,6596.28,6596.28,6596.28,0],["2020-12-01",6596.28,6596.28,6596.28,6596.28,0],["2020-12-02",5870.69,5870.69,5870.69,5870.69,100],["2020-12-03",5870.69,5870.69,5870.69,5870.69,0],["2020-12-04",5870.69,5870.69,5870.69,5870.69,0],["2020-12-07",5870.69,5870.69,5870.69,5870.69,0],["2020-12-08",5870.69,5870.69,5870.69,5870.69,0],["2020-12-09",5870.69,5870.69,5870.69,5870.69,0],["2020-12-10",5870.69,5870.69,5870.69,5870.69,0],["2020-12-11",6266.46,6266.46,6266.46,6266.46,100],["2020-12-14",6002.61,6002.61,6002.61,6002.61,400],["2020-12-15",6002.61,6002.61,6002.61,6002.61,0],["2020-12-16",6002.61,6002.61,6002.61,6002.61,0],["2020-12-17",6002.61,6002.61,6002.61,6002.61,0],["2020-12-18",6002.61,6002.61,6002.61,6002.61,0],["2020-12-21",6134.54,6134.54,5936.65,6002.61,2200],["2020-12-22",6068.57,6068.57,6002.61,6002.61,3500],["2020-12-23",6002.61,6002.61,6002.61,6002.61,0],["2020-12-24",6002.61,6002.61,6002.61,6002.61,0],["2020-12-25",6002.61,6002.61,6002.61,6002.61,0],["2020-12-28",6002.61,6002.61,6002.61,6002.61,0],["2020-12-29",6002.61,6002.61,6002.61,6002.61,0],["2020-12-30",6002.61,6002.61,6002.61,6002.61,0],["2020-12-31",6002.61,6002.61,6002.61,6002.61,0],["2021-01-04",6860.13,6860.13,6860.13,6860.13,1100],["2021-01-05",7783.6,7783.6,7783.6,7783.6,100],["2021-01-06",7783.6,7783.6,7783.6,7783.6,0],["2021-01-07",8773.05,8773.05,8773.05,8773.05,100],["2021-01-08",8773.05,8773.05,8773.05,8773.05,0],["2021-01-11",8773.05,8773.05,8773.05,8773.05,0],["2021-01-12",8773.05,8773.05,8773.05,8773.05,0],["2021-01-13",8773.05,8773.05,8773.05,8773.05,0],["2021-01-14",8773.05,8773.05,8773.05,8773.05,0],["2021-01-15",8773.05,8773.05,8773.05,8773.05,0],["2021-01-18",8773.05,8773.05,8773.05,8773.05,0],["2021-01-19",8773.05,8773.05,8773.05,8773.05,0],["2021-01-20",8773.05,8773.05,8773.05,8773.05,0],["2021-01-21",7519.75,7519.75,7519.75,7519.75,2000],["2021-01-22",7519.75,7519.75,7519.75,7519.75,0],["2021-01-25",7519.75,7519.75,7519.75,7519.75,0],["2021-01-26",7519.75,7519.75,7519.75,7519.75,0],["2021-01-27",7519.75,7519.75,7519.75,7519.75,0],["2021-01-28",7519.75,7519.75,7519.75,7519.75,0],["2021-01-29",7519.75,7519.75,7519.75,7519.75,0],["2021-02-01",7519.75,7519.75,7519.75,7519.75,0],["2021-02-02",7519.75,7519.75,7519.75,7519.75,0],["2021-02-03",7519.75,7519.75,7519.75,7519.75,0],["2021-02-04",7519.75,7519.75,7519.75,7519.75,0],["2021-02-05",8575.16,8575.16,6596.28,6596.28,1100],["2021-02-08",6794.16,6794.16,6794.16,6794.16,0],["2021-02-09",6794.16,6794.16,6794.16,6794.16,0],["2021-02-17",6794.16,6794.16,6794.16,6794.16,0],["2021-02-18",6794.16,6794.16,6794.16,6794.16,0],["2021-02-19",6794.16,6794.16,6794.16,6794.16,0],["2021-02-22",6794.16,6794.16,6794.16,6794.16,0],["2021-02-23",6794.16,6794.16,6794.16,6794.16,0],["2021-02-24",6794.16,6794.16,6794.16,6794.16,0],["2021-02-25",6794.16,6794.16,6794.16,6794.16,0],["2021-02-26",7783.6,7783.6,7783.6,7783.6,100],["2021-03-01",7783.6,7783.6,7783.6,7783.6,0],["2021-03-02",7783.6,7783.6,7783.6,7783.6,0],["2021-03-03",8839.01,8839.01,8839.01,8839.01,100],["2021-03-04",10092.3,10092.3,10092.3,10092.3,100],["2021-03-05",11477.52,11477.52,11477.52,11477.52,200],["2021-03-08",13126.59,13126.59,13126.59,13126.59,100],["2021-03-09",13126.59,13126.59,13126.59,13126.59,0],["2021-03-10",11213.67,11213.67,11213.67,11213.67,900],["2021-03-11",12862.74,12862.74,12862.74,12862.74,100],["2021-03-12",12862.74,12862.74,12862.74,12862.74,0],["2021-03-15",14709.69,14709.69,10949.82,10949.82,800],["2021-03-16",9762.49,9762.49,9762.49,9762.49,1679],["2021-03-17",11147.71,11147.71,11147.71,11147.71,100],["2021-03-18",12730.81,12730.81,12730.81,12730.81,100],["2021-03-19",10883.85,10883.85,10883.85,10883.85,2300],["2021-03-22",11873.3,12466.96,11873.3,12466.96,480],["2021-03-23",10422.12,10422.12,10422.12,10422.12,100],["2021-03-24",10422.12,10422.12,8904.97,10422.12,400],["2021-03-25",9828.45,9828.45,9828.45,9828.45,0],["2021-03-26",9828.45,9828.45,9828.45,9828.45,1100],["2021-03-29",11147.71,11147.71,11147.71,11147.71,100],["2021-03-30",11147.71,11147.71,11147.71,11147.71,0],["2021-03-31",11147.71,11147.71,11147.71,11147.71,0],["2021-04-01",9894.41,11477.52,9498.64,11477.52,400],["2021-04-02",11147.71,11147.71,11147.71,11147.71,100],["2021-04-05",11147.71,11147.71,11147.71,11147.71,0],["2021-04-06",11147.71,11147.71,11147.71,11147.71,0],["2021-04-07",11147.71,11147.71,11147.71,11147.71,0],["2021-04-08",9696.52,11213.67,9696.52,11213.67,200],["2021-04-09",11147.71,11147.71,11147.71,11147.71,200],["2021-04-12",11147.71,11147.71,11147.71,11147.71,0],["2021-04-13",11147.71,11147.71,11147.71,11147.71,0],["2021-04-14",11147.71,11147.71,11147.71,11147.71,0],["2021-04-15",11147.71,11147.71,11147.71,11147.71,0],["2021-04-16",9564.6,9564.6,9564.6,9564.6,400],["2021-04-19",10751.93,10751.93,10751.93,10751.93,100],["2021-04-20",12071.18,12071.18,12071.18,12071.18,100],["2021-04-22",10554.04,10554.04,10554.04,10554.04,1000],["2021-04-23",10554.04,10554.04,10554.04,10554.04,0],["2021-04-26",9564.6,9564.6,9564.6,9564.6,100],["2021-04-27",9564.6,9564.6,9564.6,9564.6,0],["2021-04-28",10949.82,10949.82,10949.82,10949.82,100],["2021-04-29",12532.92,12532.92,12532.92,12532.92,100],["2021-05-04",14379.88,14379.88,14379.88,14379.88,100],["2021-05-05",12269.07,12269.07,12269.07,12269.07,100],["2021-05-06",12269.07,12269.07,12269.07,12269.07,0],["2021-05-07",12269.07,12269.07,12269.07,12269.07,0],["2021-05-10",12532.92,12532.92,12532.92,12532.92,100],["2021-05-11",12532.92,12532.92,12532.92,12532.92,0],["2021-05-12",12532.92,12532.92,12532.92,12532.92,0],["2021-05-13",12532.92,12532.92,12532.92,12532.92,0],["2021-05-14",12532.92,12532.92,12532.92,12532.92,0],["2021-05-17",12532.92,12532.92,12532.92,12532.92,0],["2021-05-18",12532.92,14379.88,12532.92,14379.88,200],["2021-05-19",15447.4,15447.4,14417.57,14417.57,600],["2021-05-20",16751.85,16751.85,12495.23,12495.23,900],["2021-05-21",16751.85,16751.85,16751.85,16751.85,100],["2021-05-24",19223.43,19223.43,19223.43,19223.43,100],["2021-05-25",22106.95,22106.95,19154.78,19154.78,600],["2021-05-26",19635.36,19635.36,19635.36,19635.36,0],["2021-05-27",19635.36,19635.36,19635.36,19635.36,0],["2021-05-28",19635.36,19635.36,19635.36,19635.36,0],["2021-05-31",22518.88,22518.88,16751.85,16751.85,1400],["2021-06-01",15035.47,15035.47,15035.47,15035.47,100],["2021-06-02",12838.51,12838.51,12838.51,12838.51,100],["2021-06-03",10916.16,10916.16,10916.16,10916.16,100],["2021-06-04",10916.16,10916.16,10916.16,10916.16,0],["2021-06-07",10916.16,10916.16,10916.16,10916.16,0],["2021-06-08",9405.75,9405.75,9405.75,9405.75,200],["2021-06-09",9268.44,9268.44,9268.44,9268.44,100],["2021-06-10",8925.16,8925.16,8581.89,8581.89,400],["2021-06-11",8787.85,8787.85,8787.85,8787.85,0],["2021-06-14",8787.85,8787.85,8787.85,8787.85,0],["2021-06-15",8032.65,8238.61,7552.06,8238.61,3600],["2021-06-16",7277.44,7277.44,7277.44,7277.44,1000],["2021-06-17",8307.27,8307.27,8307.27,8307.27,36400],["2021-06-18",8375.92,8375.92,8375.92,8375.92,16200],["2021-06-21",8375.92,8375.92,8375.92,8375.92,7200],["2021-06-22",8925.16,8925.16,8925.16,8925.16,100],["2021-06-23",8925.16,8925.16,8925.16,8925.16,2000],["2021-06-24",8856.51,8856.51,8856.51,8856.51,2700],["2021-06-25",8925.16,8925.16,8856.51,8856.51,3200],["2021-06-28",9199.78,9405.75,9199.78,9405.75,1600],["2021-06-29",7963.99,7963.99,7963.99,7963.99,100],["2021-06-30",8993.82,8993.82,8993.82,8993.82,200],["2021-07-01",9611.72,9611.72,9611.72,9611.72,100],["2021-07-02",11053.47,11053.47,10984.82,10984.82,1800],["2021-07-05",10641.54,10641.54,9611.72,9611.72,400],["2021-07-06",10160.96,10160.96,10160.96,10160.96,0],["2021-07-07",8925.16,8925.16,8925.16,8925.16,100],["2021-07-08",8650.54,8650.54,7895.34,7963.99,2000],["2021-07-09",7963.99,7963.99,7963.99,7963.99,0],["2021-07-12",7071.48,7895.34,7071.48,7895.34,1400],["2021-07-13",6796.86,6796.86,6796.86,6796.86,100],["2021-07-14",7758.03,7758.03,7758.03,7758.03,100],["2021-07-15",7758.03,7758.03,7758.03,7758.03,0],["2021-07-16",7071.48,7071.48,7071.48,7071.48,100],["2021-07-19",7071.48,7071.48,7071.48,7071.48,0],["2021-07-20",7552.06,8101.3,7552.06,8101.3,400],["2021-07-21",7826.68,7826.68,7826.68,7826.68,0],["2021-07-22",7826.68,7826.68,7826.68,7826.68,0],["2021-07-23",7414.75,7689.37,7414.75,7689.37,500],["2021-07-26",7346.1,7414.75,7071.48,7071.48,1300],["2021-07-27",7277.44,7277.44,7277.44,7277.44,0],["2021-07-28",7277.44,7277.44,7277.44,7277.44,0],["2021-07-29",7071.48,7071.48,7071.48,7071.48,100],["2021-07-30",8101.3,8101.3,7895.34,8101.3,1100],["2021-08-02",9062.47,9062.47,9062.47,9062.47,100],["2021-08-03",7758.03,8238.61,7758.03,7963.99,800],["2021-08-04",7414.75,7963.99,7414.75,7620.72,300],["2021-08-05",7689.37,7689.37,7689.37,7689.37,0],["2021-08-06",7689.37,7689.37,7689.37,7689.37,0],["2021-08-09",7689.37,7689.37,7689.37,7689.37,0],["2021-08-10",7963.99,8787.85,7895.34,8238.61,1600],["2021-08-11",8169.96,8169.96,8169.96,8169.96,0],["2021-08-12",8169.96,8169.96,8169.96,8169.96,0],["2021-08-13",8787.85,8787.85,8787.85,8787.85,900],["2021-08-16",8787.85,8787.85,7895.34,8719.2,800],["2021-08-17",8581.89,8581.89,8581.89,8581.89,0],["2021-08-18",8787.85,8787.85,8787.85,8787.85,500],["2021-08-19",8787.85,8787.85,8787.85,8787.85,0],["2021-08-20",8787.85,8787.85,8787.85,8787.85,1200],["2021-08-23",8719.2,8719.2,8719.2,8719.2,300],["2021-08-24",8719.2,8719.2,8719.2,8719.2,0],["2021-08-25",8719.2,8719.2,8719.2,8719.2,100],["2021-08-26",8719.2,8719.2,8719.2,8719.2,500],["2021-08-27",8719.2,8719.2,8719.2,8719.2,0],["2021-08-30",8719.2,8719.2,8719.2,8719.2,0],["2021-08-31",9268.44,9268.44,8169.96,8169.96,200],["2021-09-01",9611.72,9611.72,9611.72,9611.72,100],["2021-09-06",9611.72,9611.72,9611.72,9611.72,0],["2021-09-07",9611.72,9611.72,9611.72,9611.72,0],["2021-09-08",9611.72,9611.72,9611.72,9611.72,0],["2021-09-09",8513.23,8513.23,8513.23,8513.23,100],["2021-09-10",9611.72,9611.72,9611.72,9611.72,100],["2021-09-13",10298.27,10298.27,10298.27,10298.27,1100],["2021-09-14",10298.27,10298.27,10298.27,10298.27,0],["2021-09-15",10298.27,10298.27,10298.27,10298.27,0],["2021-09-16",10298.27,10298.27,10298.27,10298.27,800],["2021-09-17",8993.82,8993.82,8993.82,8993.82,100],["2021-09-20",8993.82,8993.82,8993.82,8993.82,1000],["2021-09-21",8993.82,8993.82,8238.61,8238.61,2300],["2021-09-22",8444.58,8444.58,8444.58,8444.58,100],["2021-09-23",8444.58,8444.58,8444.58,8444.58,0],["2021-09-24",8444.58,8444.58,8444.58,8444.58,0],["2021-09-27",8444.58,8444.58,8444.58,8444.58,0],["2021-09-28",8375.92,8375.92,8375.92,8375.92,100],["2021-09-29",9611.72,9611.72,9611.72,9611.72,200],["2021-09-30",10984.82,10984.82,10984.82,10984.82,1200],["2021-10-01",12632.54,12632.54,10984.82,10984.82,200],["2021-10-04",11808.68,11808.68,11808.68,11808.68,0],["2021-10-05",13044.47,13044.47,13044.47,13044.47,300],["2021-10-06",13044.47,13044.47,13044.47,13044.47,0],["2021-10-07",13044.47,13044.47,13044.47,13044.47,0],["2021-10-08",13044.47,13044.47,13044.47,13044.47,0],["2021-10-11",12838.51,12838.51,12838.51,12838.51,100],["2021-10-12",12838.51,13044.47,12838.51,13044.47,6000],["2021-10-13",12907.16,12907.16,12907.16,12907.16,0],["2021-10-14",12357.92,12357.92,12014.64,12014.64,1700],["2021-10-15",12220.61,12220.61,12220.61,12220.61,0],["2021-10-18",12220.61,12220.61,12220.61,12220.61,0],["2021-10-19",12220.61,12220.61,12220.61,12220.61,0],["2021-10-20",12220.61,12220.61,12220.61,12220.61,0],["2021-10-21",12220.61,12220.61,12220.61,12220.61,0],["2021-10-22",12220.61,12220.61,12220.61,12220.61,0],["2021-10-25",10435.58,10504.23,10435.58,10435.58,1800],["2021-10-26",10435.58,10435.58,10435.58,10435.58,0],["2021-10-27",10984.82,10984.82,10984.82,10984.82,100],["2021-10-28",12357.92,12357.92,12357.92,12357.92,100],["2021-10-29",12357.92,12357.92,12357.92,12357.92,0],["2021-11-01",12357.92,12357.92,12357.92,12357.92,0],["2021-11-02",12357.92,12357.92,12357.92,12357.92,0],["2021-11-03",10710.2,10710.2,10710.2,10710.2,100],["2021-11-04",9474.41,9474.41,9474.41,9474.41,100],["2021-11-05",9474.41,9474.41,9474.41,9474.41,0],["2021-11-08",10847.51,10847.51,9062.47,9062.47,700],["2021-11-09",10572.89,10572.89,10572.89,10572.89,200],["2021-11-10",10572.89,10572.89,10572.89,10572.89,0],["2021-11-11",10572.89,10572.89,10572.89,10572.89,0],["2021-11-12",10229.61,12151.95,10092.3,12151.95,1400],["2021-11-15",10778.85,10778.85,10778.85,10778.85,0],["2021-11-16",10778.85,10778.85,10778.85,10778.85,0],["2021-11-17",9405.75,9405.75,9405.75,9405.75,500],["2021-11-18",9405.75,9405.75,9405.75,9405.75,0],["2021-11-19",10778.85,10778.85,10778.85,10778.85,500],["2021-11-22",10847.51,10847.51,10847.51,10847.51,200],["2021-11-23",10298.27,10298.27,9337.1,9337.1,500],["2021-11-24",11190.78,11190.78,11190.78,11190.78,100],["2021-11-25",12769.85,12838.51,12769.85,12838.51,700],["2021-11-26",12838.51,12838.51,12838.51,12838.51,0],["2021-11-29",12838.51,12838.51,12838.51,12838.51,0],["2021-11-30",12838.51,12838.51,12838.51,12838.51,0],["2021-12-01",12838.51,12838.51,12838.51,12838.51,0],["2021-12-02",12838.51,12838.51,12838.51,12838.51,100],["2021-12-03",12838.51,12838.51,12838.51,12838.51,900],["2021-12-06",12838.51,12838.51,12838.51,12838.51,0],["2021-12-07",12838.51,12838.51,12838.51,12838.51,0],["2021-12-08",12838.51,12838.51,12838.51,12838.51,0],["2021-12-09",12838.51,12838.51,12838.51,12838.51,200],["2021-12-10",12838.51,12838.51,12838.51,12838.51,0],["2021-12-13",11122.13,11122.13,11122.13,11122.13,100],["2021-12-14",11122.13,11122.13,11122.13,11122.13,0],["2021-12-15",11122.13,11122.13,11122.13,11122.13,100],["2021-12-16",12769.85,12769.85,12769.85,12769.85,800],["2021-12-17",10984.82,10984.82,10984.82,10984.82,100],["2021-12-20",10984.82,10984.82,10984.82,10984.82,0],["2021-12-21",10984.82,10984.82,10984.82,10984.82,0],["2021-12-22",10984.82,10984.82,10984.82,10984.82,0],["2021-12-23",10984.82,10984.82,10984.82,10984.82,0],["2021-12-24",10984.82,10984.82,10984.82,10984.82,0],["2021-12-27",10984.82,10984.82,10984.82,10984.82,0],["2021-12-28",10984.82,10984.82,10984.82,10984.82,0],["2021-12-29",10984.82,10984.82,10984.82,10984.82,500],["2021-12-30",10984.82,10984.82,10984.82,10984.82,0],["2021-12-31",10984.82,10984.82,10984.82,10984.82,0],["2022-01-04",10984.82,10984.82,10984.82,10984.82,1100],["2022-01-05",10984.82,10984.82,10984.82,10984.82,0],["2022-01-06",9337.1,12632.54,9337.1,12632.54,700],["2022-01-07",12151.95,12151.95,12151.95,12151.95,0],["2022-01-10",12151.95,12151.95,12151.95,12151.95,0],["2022-01-11",12151.95,12151.95,12151.95,12151.95,0],["2022-01-12",12151.95,12151.95,12151.95,12151.95,0],["2022-01-13",13936.99,13936.99,13936.99,13936.99,100],["2022-01-14",13936.99,13936.99,13936.99,13936.99,0],["2022-01-17",11877.33,11877.33,11877.33,11877.33,100],["2022-01-18",11877.33,11877.33,11877.33,11877.33,0],["2022-01-19",11877.33,11877.33,11877.33,11877.33,0],["2022-01-20",11877.33,11877.33,11877.33,11877.33,0],["2022-01-21",11877.33,11877.33,11877.33,11877.33,0],["2022-01-24",11877.33,11877.33,11877.33,11877.33,0],["2022-01-25",11877.33,11877.33,11877.33,11877.33,0],["2022-01-26",11877.33,11877.33,11877.33,11877.33,0],["2022-01-27",11877.33,11877.33,11877.33,11877.33,0],["2022-01-28",11877.33,11877.33,11877.33,11877.33,0],["2022-02-07",11877.33,11877.33,11877.33,11877.33,0],["2022-02-08",11877.33,11877.33,11877.33,11877.33,0],["2022-02-09",10641.54,10641.54,10641.54,10641.54,40200],["2022-02-10",10641.54,10641.54,10641.54,10641.54,0],["2022-02-11",10641.54,10641.54,10641.54,10641.54,0],["2022-02-14",10641.54,10641.54,10641.54,10641.54,0],["2022-02-15",10641.54,10641.54,10641.54,10641.54,0],["2022-02-16",10641.54,10641.54,10641.54,10641.54,0],["2022-02-17",10641.54,10641.54,10641.54,10641.54,0],["2022-02-18",10641.54,10641.54,10641.54,10641.54,0],["2022-02-21",10641.54,10641.54,10641.54,10641.54,0],["2022-02-22",12220.61,12220.61,12220.61,12220.61,400],["2022-02-23",12220.61,12220.61,12220.61,12220.61,0],["2022-02-24",13731.02,13731.02,13731.02,13731.02,1700],["2022-02-25",13731.02,13731.02,13731.02,13731.02,0],["2022-02-28",15790.68,15790.68,15790.68,15790.68,1400],["2022-03-01",15790.68,15790.68,15790.68,15790.68,0],["2022-03-02",15790.68,15790.68,15790.68,15790.68,0],["2022-03-03",15790.68,15790.68,15790.68,15790.68,0],["2022-03-04",15790.68,15790.68,15790.68,15790.68,0],["2022-03-07",13456.4,13456.4,13456.4,13456.4,700],["2022-03-08",15447.4,15447.4,15447.4,15447.4,700],["2022-03-09",15447.4,15447.4,15447.4,15447.4,100],["2022-03-10",15447.4,15447.4,15447.4,15447.4,0],["2022-03-11",13731.02,13731.02,13731.02,13731.02,200],["2022-03-14",13731.02,13731.02,13731.02,13731.02,0],["2022-03-15",15790.68,15790.68,15790.68,15790.68,2500],["2022-03-16",15790.68,15790.68,15790.68,15790.68,0],["2022-03-17",15790.68,15790.68,15790.68,15790.68,0],["2022-03-18",15790.68,15790.68,15790.68,15790.68,0],["2022-03-21",15790.68,15790.68,15790.68,15790.68,0],["2022-03-22",15790.68,15790.68,15790.68,15790.68,0],["2022-03-23",13731.02,13731.02,13731.02,13731.02,2100],["2022-03-24",13731.02,13731.02,13731.02,13731.02,0],["2022-03-25",11671.37,11671.37,11671.37,11671.37,1400],["2022-03-28",11671.37,11671.37,11671.37,11671.37,0],["2022-03-29",11671.37,11671.37,11671.37,11671.37,0],["2022-03-30",10435.58,10435.58,10435.58,10435.58,100],["2022-03-31",10435.58,10435.58,10435.58,10435.58,0],["2022-04-01",10435.58,10435.58,10435.58,10435.58,0],["2022-04-04",10435.58,10435.58,10435.58,10435.58,0],["2022-04-05",10435.58,10435.58,10435.58,10435.58,0],["2022-04-06",10435.58,10435.58,10435.58,10435.58,0],["2022-04-07",10435.58,10435.58,10435.58,10435.58,0],["2022-04-08",10435.58,10435.58,10435.58,10435.58,0],["2022-04-12",10435.58,10435.58,10435.58,10435.58,0],["2022-04-13",10435.58,10435.58,10435.58,10435.58,0],["2022-04-14",10435.58,10435.58,10435.58,10435.58,0],["2022-04-15",10435.58,10435.58,10435.58,10435.58,0],["2022-04-18",10435.58,10435.58,10435.58,10435.58,0],["2022-04-19",10435.58,10984.82,10435.58,10984.82,2300],["2022-04-20",10504.23,10504.23,10504.23,10504.23,0],["2022-04-21",10572.89,10572.89,10435.58,10435.58,1000],["2022-04-22",10435.58,10435.58,10435.58,10435.58,0],["2022-04-25",10435.58,10435.58,10435.58,10435.58,0],["2022-04-26",11945.99,11945.99,11945.99,11945.99,100],["2022-04-27",11945.99,11945.99,11945.99,11945.99,0],["2022-04-28",11945.99,11945.99,11945.99,11945.99,0],["2022-04-29",11945.99,11945.99,11945.99,11945.99,0],["2022-05-04",11945.99,11945.99,11945.99,11945.99,0],["2022-05-05",11945.99,11945.99,11945.99,11945.99,0],["2022-05-06",11945.99,11945.99,11945.99,11945.99,0],["2022-05-09",11671.37,11671.37,11671.37,11671.37,2700],["2022-05-10",11671.37,11671.37,11671.37,11671.37,0],["2022-05-11",11671.37,11671.37,11671.37,11671.37,0],["2022-05-12",11671.37,11671.37,11671.37,11671.37,0],["2022-05-13",11671.37,11671.37,11671.37,11671.37,0],["2022-05-16",11671.37,11671.37,11671.37,11671.37,0],["2022-05-17",11671.37,11671.37,11671.37,11671.37,0],["2022-05-18",11671.37,11671.37,11671.37,11671.37,0],["2022-05-19",11671.37,11671.37,11671.37,11671.37,0],["2022-05-20",11671.37,11671.37,11671.37,11671.37,0],["2022-05-23",10641.54,10641.54,10641.54,10641.54,3400],["2022-05-24",10641.54,10641.54,10641.54,10641.54,0],["2022-05-25",10641.54,10641.54,10641.54,10641.54,0],["2022-05-26",10641.54,10641.54,10641.54,10641.54,0],["2022-05-27",10641.54,10641.54,10641.54,10641.54,0],["2022-05-30",9062.47,9062.47,9062.47,9062.47,100],["2022-05-31",9062.47,9062.47,9062.47,9062.47,0],["2022-06-01",9062.47,9062.47,9062.47,9062.47,0],["2022-06-02",9062.47,9062.47,9062.47,9062.47,0],["2022-06-03",9062.47,9062.47,9062.47,9062.47,0],["2022-06-06",9062.47,9062.47,9062.47,9062.47,0],["2022-06-07",7758.03,7758.03,7758.03,7758.03,100],["2022-06-08",7758.03,7758.03,7758.03,7758.03,0],["2022-06-09",7758.03,7758.03,7758.03,7758.03,0],["2022-06-10",7758.03,7758.03,7758.03,7758.03,0],["2022-06-13",7758.03,7758.03,7758.03,7758.03,0],["2022-06-14",7758.03,7758.03,7758.03,7758.03,0],["2022-06-15",7758.03,7758.03,7758.03,7758.03,0],["2022-06-16",7758.03,7758.03,7758.03,7758.03,0],["2022-06-17",7758.03,7758.03,7758.03,7758.03,0],["2022-06-20",7758.03,7758.03,7758.03,7758.03,0],["2022-06-21",7758.03,7758.03,7758.03,7758.03,0],["2022-06-22",7758.03,7758.03,7758.03,7758.03,0],["2022-06-23",8876.97,8876.97,8876.97,8876.97,100],["2022-06-24",8876.97,8876.97,8876.97,8876.97,0],["2022-06-27",8876.97,8876.97,8876.97,8876.97,0],["2022-06-28",10145.11,10145.11,10145.11,10145.11,2700],["2022-06-29",11637.04,11637.04,11637.04,11637.04,100],["2022-06-30",13352.76,13352.76,13352.76,13352.76,300],["2022-07-01",13352.76,13352.76,13352.76,13352.76,0],["2022-07-04",15217.67,15217.67,15217.67,15217.67,100],["2022-07-05",15217.67,15217.67,15217.67,15217.67,0],["2022-07-06",15217.67,15217.67,15217.67,15217.67,0],["2022-07-07",17380.97,17380.97,17380.97,17380.97,100],["2022-07-08",17380.97,17380.97,17380.97,17380.97,0],["2022-07-11",17380.97,17380.97,17380.97,17380.97,0],["2022-07-12",14844.69,14993.88,14844.69,14844.69,800],["2022-07-13",14919.28,14919.28,14919.28,14919.28,0],["2022-07-14",14919.28,14919.28,14919.28,14919.28,0],["2022-07-15",17157.18,17157.18,17157.18,17157.18,100],["2022-07-18",17157.18,17157.18,17157.18,17157.18,0],["2022-07-19",17157.18,17157.18,17157.18,17157.18,0],["2022-07-20",19693.45,19693.45,14620.9,14620.9,200],["2022-07-21",17157.18,17157.18,17157.18,17157.18,0],["2022-07-22",19618.86,19618.86,19618.86,19618.86,100],["2022-07-25",22453.52,22453.52,22453.52,22453.52,100],["2022-07-26",22453.52,22453.52,22453.52,22453.52,0],["2022-07-27",22453.52,22453.52,22453.52,22453.52,0],["2022-07-28",25735.76,25735.76,25735.76,25735.76,100],["2022-07-29",25735.76,25735.76,25735.76,25735.76,0],["2022-08-01",25735.76,25735.76,25735.76,25735.76,0],["2022-08-02",29465.59,29465.59,29465.59,29465.59,100],["2022-08-03",29465.59,29465.59,29465.59,29465.59,0],["2022-08-04",29465.59,29465.59,29465.59,29465.59,0],["2022-08-05",29465.59,29465.59,29465.59,29465.59,0],["2022-08-08",29465.59,29465.59,29465.59,29465.59,0],["2022-08-09",29465.59,29465.59,29465.59,29465.59,0],["2022-08-10",29465.59,29465.59,29465.59,29465.59,0],["2022-08-11",29465.59,29465.59,29465.59,29465.59,0],["2022-08-12",29465.59,29465.59,29465.59,29465.59,0],["2022-08-15",29465.59,29465.59,29465.59,29465.59,0],["2022-08-16",29465.59,29465.59,29465.59,29465.59,0],["2022-08-17",29465.59,29465.59,29465.59,29465.59,0],["2022-08-18",29465.59,29465.59,29465.59,29465.59,0],["2022-08-19",29465.59,29465.59,29465.59,29465.59,0],["2022-08-22",29465.59,29465.59,29465.59,29465.59,0],["2022-08-23",29465.59,29465.59,29465.59,29465.59,0],["2022-08-24",29465.59,29465.59,29465.59,29465.59,0],["2022-08-25",29465.59,29465.59,29465.59,29465.59,0],["2022-08-26",29465.59,29465.59,29465.59,29465.59,0],["2022-08-29",29465.59,29465.59,29465.59,29465.59,0],["2022-08-30",29465.59,29465.59,29465.59,29465.59,0],["2022-08-31",29465.59,29465.59,29465.59,29465.59,0],["2022-09-05",29465.59,29465.59,29465.59,29465.59,0],["2022-09-06",29465.59,29465.59,29465.59,29465.59,0],["2022-09-07",29465.59,29465.59,29465.59,29465.59,0],["2022-09-08",29465.59,29465.59,29465.59,29465.59,0],["2022-09-09",29465.59,29465.59,29465.59,29465.59,0],["2022-09-12",29465.59,29465.59,29465.59,29465.59,0],["2022-09-13",29465.59,29465.59,29465.59,29465.59,0],["2022-09-14",29465.59,29465.59,29465.59,29465.59,0],["2022-09-15",26854.71,26854.71,26854.71,26854.71,800],["2022-09-16",26854.71,26854.71,26854.71,26854.71,0],["2022-09-19",26854.71,26854.71,26854.71,26854.71,0],["2022-09-20",26854.71,26854.71,26854.71,26854.71,0],["2022-09-21",26854.71,26854.71,26854.71,26854.71,0],["2022-09-22",26854.71,26854.71,26854.71,26854.71,0],["2022-09-23",26854.71,26854.71,26854.71,26854.71,0],["2022-09-26",26854.71,26854.71,26854.71,26854.71,0],["2022-09-27",26854.71,26854.71,26854.71,26854.71,0],["2022-09-28",26854.71,26854.71,26854.71,26854.71,0],["2022-09-29",26854.71,26854.71,26854.71,26854.71,0],["2022-09-30",26854.71,26854.71,26854.71,26854.71,0],["2022-10-03",26854.71,26854.71,26854.71,26854.71,0],["2022-10-04",26854.71,26854.71,26854.71,26854.71,0],["2022-10-05",26854.71,26854.71,26854.71,26854.71,0],["2022-10-06",26854.71,26854.71,26854.71,26854.71,0],["2022-10-07",26854.71,26854.71,26854.71,26854.71,0],["2022-10-10",26854.71,26854.71,26854.71,26854.71,0],["2022-10-11",26854.71,26854.71,26854.71,26854.71,0],["2022-10-12",30882.92,30882.92,30882.92,30882.92,100],["2022-10-13",30882.92,30882.92,30882.92,30882.92,0],["2022-10-14",30882.92,30882.92,30882.92,30882.92,0],["2022-10-17",30882.92,30882.92,30882.92,30882.92,0],["2022-10-18",30882.92,30882.92,30882.92,30882.92,0],["2022-10-19",30882.92,30882.92,30882.92,30882.92,0],["2022-10-20",35507.9,35507.9,35507.9,35507.9,100],["2022-10-21",35507.9,35507.9,35507.9,35507.9,0],["2022-10-24",35507.9,35507.9,35507.9,35507.9,0],["2022-10-25",35507.9,35507.9,35507.9,35507.9,0],["2022-10-26",35507.9,35507.9,35507.9,35507.9,0],["2022-10-27",35507.9,35507.9,35507.9,35507.9,0],["2022-10-28",35507.9,35507.9,35507.9,35507.9,0],["2022-10-31",35507.9,35507.9,35507.9,35507.9,0],["2022-11-01",35507.9,35507.9,35507.9,35507.9,0],["2022-11-02",35507.9,35507.9,35507.9,35507.9,0],["2022-11-03",35507.9,35507.9,35507.9,35507.9,0],["2022-11-04",35507.9,35507.9,35507.9,35507.9,0],["2022-11-07",35507.9,35507.9,35507.9,35507.9,0],["2022-11-08",35507.9,35507.9,35507.9,35507.9,0],["2022-11-09",35507.9,35507.9,35507.9,35507.9,0],["2022-11-10",35507.9,35507.9,35507.9,35507.9,0],["2022-11-11",35507.9,35507.9,35507.9,35507.9,0],["2022-11-14",35507.9,35507.9,35507.9,35507.9,0],["2022-11-15",35507.9,35507.9,35507.9,35507.9,0],["2022-11-16",35507.9,35507.9,35507.9,35507.9,0],["2022-11-17",35507.9,35507.9,35507.9,35507.9,0],["2022-11-18",35507.9,35507.9,35507.9,35507.9,0],["2022-11-21",35507.9,35507.9,35507.9,35507.9,0],["2022-11-22",35507.9,35507.9,35507.9,35507.9,0],["2022-11-23",35507.9,35507.9,35507.9,35507.9,0],["2022-11-24",35507.9,35507.9,35507.9,35507.9,0],["2022-11-25",35507.9,35507.9,35507.9,35507.9,0],["2022-11-28",35507.9,35507.9,35507.9,35507.9,0],["2022-11-29",35507.9,35507.9,35507.9,35507.9,0],["2022-11-30",35507.9,35507.9,35507.9,35507.9,0],["2022-12-01",35507.9,35507.9,35507.9,35507.9,0],["2022-12-02",35507.9,35507.9,35507.9,35507.9,0],["2022-12-05",35507.9,35507.9,35507.9,35507.9,0],["2022-12-06",35507.9,35507.9,35507.9,35507.9,0],["2022-12-07",35507.9,35507.9,35507.9,35507.9,0],["2022-12-08",35507.9,35507.9,35507.9,35507.9,0],["2022-12-09",35507.9,35507.9,35507.9,35507.9,0],["2022-12-12",35507.9,35507.9,35507.9,35507.9,0],["2022-12-13",35507.9,35507.9,35507.9,35507.9,0],["2022-12-14",35507.9,35507.9,35507.9,35507.9,0],["2022-12-15",49681.21,49681.21,21334.58,21334.58,700],["2022-12-16",25362.78,25362.78,25362.78,25362.78,0],["2022-12-19",25362.78,25362.78,25362.78,25362.78,0],["2022-12-20",29018.01,29018.01,29018.01,29018.01,100],["2022-12-21",29018.01,29018.01,29018.01,29018.01,0],["2022-12-22",29018.01,29018.01,29018.01,29018.01,0],["2022-12-23",29018.01,29018.01,29018.01,29018.01,0],["2022-12-26",29018.01,29018.01,29018.01,29018.01,0],["2022-12-27",29018.01,29018.01,29018.01,29018.01,0],["2022-12-28",29018.01,29018.01,29018.01,29018.01,0],["2022-12-29",29018.01,29018.01,29018.01,29018.01,0],["2022-12-30",29018.01,29018.01,29018.01,29018.01,0],["2023-01-03",29018.01,29018.01,29018.01,29018.01,0],["2023-01-04",29018.01,29018.01,29018.01,29018.01,0],["2023-01-05",29018.01,29018.01,29018.01,29018.01,0],["2023-01-06",29018.01,29018.01,29018.01,29018.01,0],["2023-01-09",29018.01,29018.01,29018.01,29018.01,0],["2023-01-10",29018.01,29018.01,29018.01,29018.01,0],["2023-01-11",29018.01,29018.01,29018.01,29018.01,0],["2023-01-12",29018.01,29018.01,29018.01,29018.01,0],["2023-01-13",29018.01,29018.01,29018.01,29018.01,0],["2023-01-16",29018.01,29018.01,29018.01,29018.01,0],["2023-01-17",29018.01,29018.01,29018.01,29018.01,0],["2023-01-18",29018.01,29018.01,29018.01,29018.01,0],["2023-01-19",29018.01,29018.01,29018.01,29018.01,0],["2023-01-27",29018.01,29018.01,24691.41,24691.41,700],["2023-01-30",25959.55,25959.55,25959.55,25959.55,0],["2023-01-31",25959.55,25959.55,25959.55,25959.55,0],["2023-02-01",25959.55,25959.55,25959.55,25959.55,0],["2023-02-02",22080.54,22080.54,22080.54,22080.54,100],["2023-02-03",22080.54,22080.54,22080.54,22080.54,0],["2023-02-06",22080.54,22080.54,22080.54,22080.54,0],["2023-02-07",22080.54,22080.54,22080.54,22080.54,0],["2023-02-08",18798.3,18798.3,18798.3,18798.3,200],["2023-02-09",18798.3,18798.3,18798.3,18798.3,500],["2023-02-10",18798.3,18798.3,18798.3,18798.3,0],["2023-02-13",18798.3,18798.3,18798.3,18798.3,0],["2023-02-14",16038.23,16038.23,16038.23,16038.23,1100],["2023-02-15",13651.14,13651.14,13651.14,13651.14,100],["2023-02-16",11637.04,11637.04,11637.04,11637.04,100],["2023-02-17",11637.04,11637.04,11637.04,11637.04,0],["2023-02-20",11637.04,11637.04,11637.04,11637.04,100],["2023-02-21",9921.32,11637.04,9921.32,10368.9,2800],["2023-02-22",9399.15,9921.32,9399.15,9921.32,1700],["2023-02-23",9921.32,9921.32,9921.32,9921.32,900],["2023-02-24",8653.18,9473.75,8653.18,9473.75,1600],["2023-02-27",8429.4,9399.15,8429.4,8951.57,700],["2023-02-28",9175.36,9175.36,9175.36,9175.36,0],["2023-03-01",8056.41,8056.41,8056.41,8056.41,100],["2023-03-02",8056.41,8056.41,8056.41,8056.41,0],["2023-03-03",8056.41,8056.41,8056.41,8056.41,0],["2023-03-06",6862.87,9249.96,6862.87,9249.96,2300],["2023-03-07",7683.43,7683.43,7683.43,7683.43,0],["2023-03-08",7683.43,7683.43,7683.43,7683.43,0],["2023-03-09",7683.43,7683.43,7683.43,7683.43,0],["2023-03-10",7683.43,7683.43,7683.43,7683.43,0],["2023-03-13",7683.43,7683.43,7683.43,7683.43,0],["2023-03-14",7683.43,7683.43,7683.43,7683.43,0],["2023-03-15",8802.38,8802.38,8802.38,8802.38,100],["2023-03-16",10070.52,10070.52,7758.03,10070.52,1400],["2023-03-17",7758.03,9995.92,7758.03,9995.92,1300],["2023-03-20",9846.73,9846.73,9846.73,9846.73,100],["2023-03-21",8429.4,8429.4,8429.4,8429.4,200],["2023-03-22",9622.94,9622.94,9622.94,9622.94,100],["2023-03-23",10443.5,10518.09,10443.5,10518.09,2700],["2023-03-24",10518.09,10518.09,10518.09,10518.09,400],["2023-03-27",10518.09,10518.09,10518.09,10518.09,0],["2023-03-28",10518.09,10518.09,10518.09,10518.09,0],["2023-03-29",8951.57,8951.57,8951.57,8951.57,100],["2023-03-30",10294.31,10294.31,10294.31,10294.31,600],["2023-03-31",8802.38,8802.38,8802.38,8802.38,100],["2023-04-03",10070.52,10070.52,10070.52,10070.52,300],["2023-04-04",8578.59,8951.57,8578.59,8951.57,200],["2023-04-05",9995.92,10070.52,9995.92,10070.52,200],["2023-04-06",11562.44,11562.44,10368.9,10368.9,1300],["2023-04-07",10816.48,10816.48,10816.48,10816.48,0],["2023-04-10",10816.48,10816.48,10816.48,10816.48,0],["2023-04-11",10443.5,10443.5,10443.5,10443.5,300],["2023-04-12",10294.31,11114.87,10294.31,11114.87,400],["2023-04-13",10294.31,10294.31,10294.31,10294.31,100],["2023-04-14",10965.67,10965.67,10965.67,10965.67,200],["2023-04-17",10443.5,10443.5,10443.5,10443.5,400],["2023-04-18",10443.5,10443.5,10443.5,10443.5,0],["2023-04-19",10443.5,10443.5,10443.5,10443.5,0],["2023-04-20",8876.97,8876.97,8876.97,8876.97,100],["2023-04-21",9026.17,9026.17,9026.17,9026.17,300],["2023-04-24",8951.57,8951.57,8951.57,8951.57,100],["2023-04-25",8951.57,8951.57,8951.57,8951.57,0],["2023-04-26",8951.57,8951.57,8951.57,8951.57,0],["2023-04-27",10219.71,10294.31,10219.71,10294.31,500],["2023-04-28",9622.94,9622.94,9622.94,9622.94,800],["2023-05-04",9026.17,9026.17,9026.17,9026.17,100],["2023-05-05",9548.34,10368.9,9548.34,10368.9,2600],["2023-05-08",9473.75,11114.87,9473.75,11114.87,200],["2023-05-09",11786.23,11786.23,11637.04,11637.04,5700],["2023-05-10",13352.76,13352.76,13352.76,13352.76,200],["2023-05-11",13352.76,13352.76,13352.76,13352.76,0],["2023-05-12",11562.44,12308.41,11562.44,11562.44,2900],["2023-05-15",11562.44,11562.44,11562.44,11562.44,700],["2023-05-16",13278.16,13278.16,13278.16,13278.16,100],["2023-05-17",13278.16,13278.16,13278.16,13278.16,0],["2023-05-18",12681.39,12681.39,12681.39,12681.39,100],["2023-05-19",14546.3,14546.3,13054.37,14546.3,2900],["2023-05-22",15441.46,15441.46,15441.46,15441.46,1200],["2023-05-23",15441.46,15441.46,15441.46,15441.46,0],["2023-05-24",15441.46,15441.46,15441.46,15441.46,0],["2023-05-25",15441.46,15516.05,15441.46,15516.05,300],["2023-05-26",15516.05,15516.05,15516.05,15516.05,0],["2023-05-29",15068.48,15068.48,13203.57,13203.57,3000],["2023-05-30",12233.81,12233.81,12233.81,12233.81,2000],["2023-05-31",12233.81,12233.81,12233.81,12233.81,0],["2023-06-01",11040.27,11338.66,11040.27,11338.66,1900],["2023-06-02",11040.27,11040.27,11040.27,11040.27,0],["2023-06-05",11562.44,11562.44,11562.44,11562.44,800],["2023-06-06",9967.62,10366.33,9967.62,10366.33,200],["2023-06-07",10206.85,10206.85,10206.85,10206.85,0],["2023-06-08",11721.93,11721.93,11721.93,11721.93,200],["2023-06-09",11721.93,11721.93,11721.93,11721.93,0],["2023-06-12",11721.93,11721.93,11721.93,11721.93,0],["2023-06-13",11721.93,11721.93,11721.93,11721.93,0],["2023-06-14",11721.93,11721.93,11721.93,11721.93,0],["2023-06-15",11721.93,11721.93,11721.93,11721.93,800],["2023-06-16",11562.44,11562.44,11562.44,11562.44,1100],["2023-06-19",11562.44,11562.44,11562.44,11562.44,0],["2023-06-20",11562.44,11562.44,11562.44,11562.44,0],["2023-06-21",11163.74,11163.74,11163.74,11163.74,3100],["2023-06-22",11163.74,11163.74,11163.74,11163.74,600],["2023-06-23",11163.74,11163.74,11163.74,11163.74,0],["2023-06-26",9728.4,9728.4,9648.66,9648.66,500],["2023-06-27",9648.66,10366.33,9568.92,10366.33,2200],["2023-06-28",11084.0,11084.0,11084.0,11084.0,200],["2023-06-29",11004.26,11004.26,11004.26,11004.26,400],["2023-06-30",11004.26,11004.26,11004.26,11004.26,0],["2023-07-03",11004.26,11004.26,11004.26,11004.26,0],["2023-07-04",11004.26,11004.26,11004.26,11004.26,0],["2023-07-05",11084.0,11084.0,11084.0,11084.0,200],["2023-07-06",11084.0,11084.0,11004.26,11004.26,800],["2023-07-07",10047.37,10047.37,9648.66,9648.66,2000],["2023-07-10",10127.11,10127.11,9967.62,9967.62,5000],["2023-07-11",10286.59,10286.59,10286.59,10286.59,1700],["2023-07-12",10286.59,10286.59,10286.59,10286.59,1300],["2023-07-13",10286.59,10286.59,10047.37,10047.37,1000],["2023-07-14",10047.37,10047.37,10047.37,10047.37,800],["2023-07-17",10286.59,10286.59,10286.59,10286.59,1400],["2023-07-18",10286.59,10286.59,10286.59,10286.59,0],["2023-07-19",10286.59,10286.59,10286.59,10286.59,0],["2023-07-20",9808.14,9808.14,9728.4,9728.4,200],["2023-07-21",9808.14,9808.14,9808.14,9808.14,0],["2023-07-24",9808.14,9808.14,9808.14,9808.14,0],["2023-07-25",9808.14,9808.14,9808.14,9808.14,0],["2023-07-26",9808.14,9808.14,9808.14,9808.14,0],["2023-07-27",9808.14,9808.14,9808.14,9808.14,0],["2023-07-28",9808.14,9808.14,9808.14,9808.14,0],["2023-07-31",10286.59,11243.48,10286.59,11243.48,800],["2023-08-01",10525.81,10525.81,10525.81,10525.81,0],["2023-08-02",10525.81,10525.81,10525.81,10525.81,0],["2023-08-03",10525.81,10525.81,10525.81,10525.81,0],["2023-08-04",10525.81,10525.81,10525.81,10525.81,0],["2023-08-07",10366.33,10366.33,10366.33,10366.33,300],["2023-08-08",9170.21,9170.21,9170.21,9170.21,200],["2023-08-09",9170.21,9170.21,9170.21,9170.21,0],["2023-08-10",9170.21,9170.21,9170.21,9170.21,0],["2023-08-11",9170.21,9170.21,9170.21,9170.21,0],["2023-08-14",9170.21,9170.21,9170.21,9170.21,0],["2023-08-15",10366.33,10366.33,10366.33,10366.33,300],["2023-08-16",9249.96,11084.0,9249.96,10924.52,600],["2023-08-17",10286.59,10286.59,10127.11,10127.11,1100],["2023-08-18",10127.11,10127.11,10127.11,10127.11,0],["2023-08-21",10127.11,10127.11,10127.11,10127.11,0],["2023-08-22",10127.11,10127.11,10127.11,10127.11,0],["2023-08-23",9249.96,9249.96,9249.96,9249.96,100],["2023-08-24",9329.7,9329.7,9329.7,9329.7,100],["2023-08-25",9329.7,9329.7,9329.7,9329.7,0],["2023-08-28",9329.7,9329.7,9329.7,9329.7,0],["2023-08-29",8532.29,8532.29,8532.29,8532.29,100],["2023-08-30",8532.29,8532.29,8532.29,8532.29,0],["2023-08-31",9808.14,9808.14,9808.14,9808.14,200],["2023-09-05",11163.74,11163.74,11084.0,11084.0,300],["2023-09-06",9648.66,11163.74,9648.66,11163.74,300],["2023-09-07",10685.29,10685.29,10685.29,10685.29,0],["2023-09-08",9249.96,9489.18,9249.96,9489.18,200],["2023-09-11",9568.92,9568.92,9568.92,9568.92,200],["2023-09-12",9568.92,9568.92,9568.92,9568.92,0],["2023-09-13",9568.92,9568.92,9568.92,9568.92,0],["2023-09-14",9568.92,9568.92,9568.92,9568.92,0],["2023-09-15",10206.85,10286.59,10206.85,10206.85,2000],["2023-09-18",9648.66,9648.66,9568.92,9568.92,1000],["2023-09-19",10206.85,10206.85,10206.85,10206.85,800],["2023-09-20",10206.85,10206.85,10206.85,10206.85,200],["2023-09-21",10206.85,10206.85,10206.85,10206.85,0],["2023-09-22",10206.85,10206.85,10206.85,10206.85,0],["2023-09-25",10206.85,10206.85,10206.85,10206.85,0],["2023-09-26",10206.85,10206.85,10206.85,10206.85,0],["2023-09-27",10206.85,10206.85,10206.85,10206.85,0],["2023-09-28",10206.85,10206.85,10206.85,10206.85,100],["2023-09-29",10206.85,10206.85,10206.85,10206.85,0],["2023-10-02",10206.85,10206.85,10206.85,10206.85,0],["2023-10-03",10206.85,10206.85,10206.85,10206.85,0],["2023-10-04",10206.85,10206.85,10206.85,10206.85,0],["2023-10-05",10206.85,10206.85,10206.85,10206.85,0],["2023-10-06",9249.96,9249.96,9249.96,9249.96,100],["2023-10-09",9249.96,9249.96,9249.96,9249.96,0],["2023-10-10",9249.96,9249.96,9249.96,9249.96,0],["2023-10-11",9249.96,9249.96,9249.96,9249.96,0],["2023-10-12",9249.96,9249.96,9249.96,9249.96,0],["2023-10-13",9249.96,9249.96,9249.96,9249.96,0],["2023-10-16",9568.92,9568.92,9568.92,9568.92,300],["2023-10-17",9568.92,9568.92,9568.92,9568.92,0],["2023-10-18",9568.92,9568.92,9568.92,9568.92,0],["2023-10-19",9568.92,9568.92,9568.92,9568.92,300],["2023-10-20",9568.92,9568.92,9568.92,9568.92,0],["2023-10-23",9967.62,9967.62,9967.62,9967.62,400],["2023-10-24",9967.62,9967.62,9967.62,9967.62,0],["2023-10-25",9967.62,9967.62,9967.62,9967.62,0],["2023-10-26",9967.62,9967.62,9967.62,9967.62,0],["2023-10-27",9967.62,9967.62,9967.62,9967.62,0],["2023-10-30",9967.62,9967.62,9967.62,9967.62,0],["2023-10-31",9967.62,9967.62,9967.62,9967.62,0],["2023-11-01",9967.62,9967.62,9967.62,9967.62,0],["2023-11-02",9967.62,9967.62,9967.62,9967.62,0],["2023-11-03",9967.62,9967.62,9967.62,9967.62,0],["2023-11-06",9967.62,9967.62,9967.62,9967.62,0],["2023-11-07",9967.62,9967.62,9967.62,9967.62,0],["2023-11-08",9967.62,9967.62,9967.62,9967.62,0],["2023-11-09",9967.62,9967.62,9967.62,9967.62,800],["2023-11-10",9967.62,9967.62,9967.62,9967.62,0],["2023-11-13",9967.62,9967.62,9967.62,9967.62,0],["2023-11-14",9967.62,9967.62,9967.62,9967.62,0],["2023-11-15",9967.62,9967.62,9967.62,9967.62,0],["2023-11-16",9967.62,9967.62,9967.62,9967.62,0],["2023-11-17",9967.62,9967.62,9967.62,9967.62,0],["2023-11-20",9967.62,9967.62,9967.62,9967.62,0],["2023-11-21",9967.62,9967.62,9967.62,9967.62,0],["2023-11-22",9967.62,9967.62,9967.62,9967.62,0],["2023-11-23",9967.62,9967.62,9967.62,9967.62,0],["2023-11-24",9967.62,9967.62,9967.62,9967.62,0],["2023-11-27",9249.96,9249.96,8771.51,8771.51,2900],["2023-11-28",9170.21,9170.21,9170.21,9170.21,0],["2023-11-29",9170.21,9170.21,9170.21,9170.21,0],["2023-11-30",9170.21,9170.21,9170.21,9170.21,0],["2023-12-01",9170.21,9170.21,9170.21,9170.21,100],["2023-12-04",9170.21,9170.21,9170.21,9170.21,0],["2023-12-05",9170.21,9170.21,9170.21,9170.21,0],["2023-12-06",9170.21,9170.21,9170.21,9170.21,0],["2023-12-07",9808.14,9887.88,9568.92,9568.92,3600],["2023-12-08",9728.4,9728.4,9728.4,9728.4,0],["2023-12-11",9728.4,9728.4,9728.4,9728.4,0],["2023-12-12",9728.4,9728.4,9728.4,9728.4,0],["2023-12-13",9728.4,9728.4,9728.4,9728.4,0],["2023-12-14",9728.4,9728.4,9728.4,9728.4,0],["2023-12-15",9728.4,9728.4,9728.4,9728.4,0],["2023-12-18",9728.4,9728.4,9728.4,9728.4,100],["2023-12-19",9728.4,9728.4,9728.4,9728.4,0],["2023-12-20",9728.4,9728.4,9728.4,9728.4,0],["2023-12-21",9728.4,9728.4,9728.4,9728.4,0],["2023-12-22",9728.4,9728.4,9728.4,9728.4,0],["2023-12-25",9728.4,9728.4,9728.4,9728.4,0],["2023-12-26",9728.4,9728.4,9728.4,9728.4,0],["2023-12-27",9728.4,9728.4,9728.4,9728.4,0],["2023-12-28",9728.4,9728.4,9728.4,9728.4,0],["2023-12-29",9728.4,9728.4,9728.4,9728.4,0],["2024-01-02",9728.4,9728.4,9728.4,9728.4,0],["2024-01-03",9568.92,9568.92,9568.92,9568.92,300],["2024-01-04",9568.92,9568.92,9568.92,9568.92,0],["2024-01-05",9568.92,9568.92,9568.92,9568.92,200],["2024-01-08",9568.92,9568.92,9568.92,9568.92,0],["2024-01-09",10366.33,10366.33,10366.33,10366.33,600],["2024-01-10",10366.33,10366.33,10366.33,10366.33,0],["2024-01-11",10366.33,10366.33,10366.33,10366.33,600],["2024-01-12",10366.33,10366.33,10366.33,10366.33,100],["2024-01-15",10366.33,10366.33,10366.33,10366.33,0],["2024-01-16",10366.33,10366.33,10366.33,10366.33,0],["2024-01-17",10366.33,10366.33,10366.33,10366.33,0],["2024-01-18",10366.33,10366.33,10366.33,10366.33,0],["2024-01-19",10366.33,10366.33,10366.33,10366.33,0],["2024-01-22",10366.33,10366.33,10366.33,10366.33,0],["2024-01-23",10366.33,10366.33,10366.33,10366.33,0],["2024-01-24",10366.33,10366.33,10366.33,10366.33,0],["2024-01-25",10366.33,10366.33,10366.33,10366.33,0],["2024-01-26",10366.33,10366.33,10366.33,10366.33,0],["2024-01-29",10366.33,10366.33,10366.33,10366.33,0],["2024-01-30",10366.33,10366.33,10366.33,10366.33,0],["2024-01-31",10366.33,10366.33,10366.33,10366.33,0],["2024-02-01",10366.33,10366.33,10366.33,10366.33,0],["2024-02-02",10366.33,10366.33,10366.33,10366.33,0],["2024-02-05",10366.33,10366.33,10366.33,10366.33,0],["2024-02-06",10366.33,10366.33,10366.33,10366.33,0],["2024-02-07",10366.33,10366.33,10366.33,10366.33,0],["2024-02-15",10366.33,10366.33,10366.33,10366.33,0],["2024-02-16",10366.33,10366.33,10366.33,10366.33,0],["2024-02-19",10366.33,10366.33,10366.33,10366.33,0],["2024-02-20",10366.33,10366.33,10366.33,10366.33,0],["2024-02-21",10366.33,10366.33,10366.33,10366.33,0],["2024-02-22",10366.33,10366.33,10366.33,10366.33,0],["2024-02-23",10366.33,10366.33,10366.33,10366.33,0],["2024-02-26",10366.33,10366.33,10366.33,10366.33,0],["2024-02-27",10366.33,10366.33,10366.33,10366.33,0],["2024-02-28",10366.33,10366.33,10366.33,10366.33,0],["2024-02-29",10366.33,10366.33,10366.33,10366.33,0],["2024-03-01",10366.33,10366.33,10366.33,10366.33,0],["2024-03-04",10366.33,10366.33,10366.33,10366.33,0],["2024-03-05",10366.33,10366.33,10366.33,10366.33,0],["2024-03-06",10366.33,10366.33,10366.33,10366.33,0],["2024-03-07",10366.33,10366.33,10366.33,10366.33,0],["2024-03-08",10366.33,10366.33,10366.33,10366.33,0],["2024-03-11",10366.33,10366.33,10366.33,10366.33,0],["2024-03-12",10366.33,10366.33,10366.33,10366.33,0],["2024-03-13",10366.33,10366.33,10366.33,10366.33,0],["2024-03-14",10366.33,10366.33,10366.33,10366.33,0],["2024-03-15",10366.33,10366.33,10366.33,10366.33,0],["2024-03-18",10366.33,10366.33,10366.33,10366.33,0],["2024-03-19",10366.33,10366.33,10366.33,10366.33,0],["2024-03-20",10366.33,10366.33,10366.33,10366.33,0],["2024-03-21",11163.74,11163.74,11163.74,11163.74,300],["2024-03-22",12838.3,12838.3,12838.3,12838.3,100],["2024-03-25",12838.3,12838.3,12838.3,12838.3,0],["2024-03-26",12838.3,12838.3,12838.3,12838.3,0],["2024-03-27",12838.3,12838.3,12838.3,12838.3,0],["2024-03-28",12838.3,12838.3,12838.3,12838.3,0],["2024-03-29",12838.3,12838.3,12838.3,12838.3,0],["2024-04-01",11642.19,11642.19,11163.74,11163.74,300],["2024-04-02",13157.26,13157.26,9808.14,11482.7,3900],["2024-04-03",11402.96,11402.96,11402.96,11402.96,1500],["2024-04-04",11163.74,11323.22,11163.74,11323.22,3000],["2024-04-05",11323.22,11323.22,11323.22,11323.22,0],["2024-04-08",11562.44,11562.44,11562.44,11562.44,100],["2024-04-09",11562.44,11562.44,11562.44,11562.44,0],["2024-04-10",11562.44,11562.44,11562.44,11562.44,0],["2024-04-11",11562.44,11562.44,11562.44,11562.44,0],["2024-04-12",11562.44,11562.44,11562.44,11562.44,0],["2024-04-15",9887.88,10047.37,9887.88,10047.37,1400],["2024-04-16",9967.62,9967.62,9967.62,9967.62,0],["2024-04-17",9967.62,9967.62,9967.62,9967.62,0],["2024-04-19",10047.37,10047.37,10047.37,10047.37,100],["2024-04-22",10047.37,10047.37,10047.37,10047.37,0],["2024-04-23",10047.37,10047.37,10047.37,10047.37,0],["2024-04-24",10047.37,10047.37,10047.37,10047.37,0],["2024-04-25",10286.59,10366.33,10286.59,10366.33,1900],["2024-04-26",10286.59,10286.59,10286.59,10286.59,0],["2024-05-02",11163.74,11243.48,11163.74,11243.48,1400],["2024-05-03",11243.48,11243.48,11243.48,11243.48,200],["2024-05-06",11243.48,11243.48,11243.48,11243.48,0],["2024-05-07",11243.48,11243.48,11243.48,11243.48,0],["2024-05-08",11163.74,11163.74,9568.92,9568.92,1300],["2024-05-09",10525.81,10525.81,10525.81,10525.81,500],["2024-05-10",10605.55,11163.74,10605.55,11163.74,300],["2024-05-13",11163.74,11163.74,10924.52,10924.52,1000],["2024-05-14",11169.92,11169.92,11169.92,11169.92,100],["2024-05-15",11169.92,11169.92,11169.92,11169.92,0],["2024-05-16",11255.84,11255.84,11255.84,11255.84,100],["2024-05-17",11255.84,11255.84,11255.84,11255.84,1400],["2024-05-20",11255.84,11255.84,11255.84,11255.84,0],["2024-05-21",11255.84,11255.84,11255.84,11255.84,0],["2024-05-22",11341.77,11341.77,11255.84,11255.84,1700],["2024-05-23",11255.84,11255.84,11255.84,11255.84,0],["2024-05-24",11341.77,11341.77,11255.84,11255.84,2300],["2024-05-27",11169.92,11169.92,11169.92,11169.92,3900],["2024-05-28",11255.84,11427.69,11255.84,11427.69,500],["2024-05-29",11427.69,11427.69,11427.69,11427.69,100],["2024-05-30",11427.69,11513.61,11427.69,11513.61,400],["2024-05-31",11513.61,11513.61,11513.61,11513.61,100],["2024-06-03",11599.53,11599.53,11513.61,11513.61,200],["2024-06-04",11599.53,11599.53,11599.53,11599.53,0],["2024-06-05",11599.53,11599.53,11599.53,11599.53,2600],["2024-06-06",11685.46,11857.3,11685.46,11857.3,200],["2024-06-07",11857.3,11857.3,11857.3,11857.3,100],["2024-06-10",12029.15,13146.14,12029.15,13146.14,1300],["2024-06-11",12888.37,12888.37,12888.37,12888.37,100],["2024-06-12",12888.37,12888.37,12888.37,12888.37,100],["2024-06-13",12029.15,12200.99,11943.22,11943.22,3800],["2024-06-14",11943.22,11943.22,11943.22,11943.22,500],["2024-06-17",11943.22,13661.67,11857.3,13661.67,3300],["2024-06-18",13661.67,13661.67,13661.67,13661.67,100],["2024-06-19",13661.67,13661.67,12888.37,12888.37,1000],["2024-06-20",12974.29,12974.29,12974.29,12974.29,0],["2024-06-21",12974.29,12974.29,12974.29,12974.29,0],["2024-06-24",12974.29,12974.29,12974.29,12974.29,0],["2024-06-25",12974.29,12974.29,12974.29,12974.29,0],["2024-06-26",12974.29,12974.29,12802.45,12802.45,2800],["2024-06-27",12802.45,12802.45,12802.45,12802.45,100],["2024-06-28",12802.45,12802.45,12802.45,12802.45,0],["2024-07-01",12802.45,12802.45,12802.45,12802.45,200],["2024-07-02",12888.37,12888.37,12888.37,12888.37,200],["2024-07-03",12888.37,12888.37,12888.37,12888.37,0],["2024-07-04",12888.37,12888.37,12888.37,12888.37,0],["2024-07-05",12888.37,12888.37,12888.37,12888.37,300],["2024-07-08",12888.37,12888.37,12888.37,12888.37,0],["2024-07-09",12888.37,12888.37,12888.37,12888.37,0],["2024-07-10",12888.37,12888.37,12888.37,12888.37,500],["2024-07-11",12888.37,12888.37,12888.37,12888.37,0],["2024-07-12",12888.37,12888.37,12888.37,12888.37,0],["2024-07-15",12888.37,12888.37,12888.37,12888.37,0],["2024-07-16",12888.37,12888.37,12888.37,12888.37,0],["2024-07-17",12888.37,12888.37,12888.37,12888.37,0],["2024-07-18",12888.37,12888.37,12888.37,12888.37,0],["2024-07-19",12888.37,12888.37,12888.37,12888.37,0],["2024-07-22",12888.37,12888.37,12888.37,12888.37,0],["2024-07-23",12888.37,12888.37,12888.37,12888.37,0],["2024-07-24",12888.37,12888.37,12888.37,12888.37,0],["2024-07-25",12888.37,12888.37,12888.37,12888.37,0],["2024-07-26",12888.37,12888.37,12888.37,12888.37,0],["2024-07-29",12888.37,12888.37,12888.37,12888.37,0],["2024-07-30",12888.37,12888.37,12888.37,12888.37,0],["2024-07-31",12888.37,12888.37,12888.37,12888.37,0],["2024-08-01",12888.37,12888.37,12888.37,12888.37,0],["2024-08-02",12888.37,12888.37,12888.37,12888.37,0],["2024-08-05",12888.37,12888.37,12888.37,12888.37,0],["2024-08-06",12458.76,12458.76,12458.76,12458.76,300],["2024-08-07",12458.76,12458.76,12458.76,12458.76,0],["2024-08-08",12458.76,12458.76,12458.76,12458.76,0],["2024-08-09",12458.76,12458.76,12458.76,12458.76,0],["2024-08-12",12888.37,12888.37,12888.37,12888.37,1300],["2024-08-13",12888.37,12888.37,12888.37,12888.37,0],["2024-08-14",12888.37,12888.37,12888.37,12888.37,0],["2024-08-15",12888.37,12888.37,12888.37,12888.37,0],["2024-08-16",12888.37,12888.37,12888.37,12888.37,0],["2024-08-19",12888.37,12888.37,12888.37,12888.37,300],["2024-08-20",12029.15,12029.15,12029.15,12029.15,500],["2024-08-21",12029.15,12029.15,12029.15,12029.15,0],["2024-08-22",12029.15,12029.15,12029.15,12029.15,0],["2024-08-23",12029.15,12029.15,12029.15,12029.15,0],["2024-08-26",12115.07,12115.07,12115.07,12115.07,100],["2024-08-27",12115.07,12115.07,12115.07,12115.07,0],["2024-08-28",12115.07,12115.07,12115.07,12115.07,0],["2024-08-29",12115.07,12115.07,12115.07,12115.07,0],["2024-08-30",12115.07,12115.07,12115.07,12115.07,0],["2024-09-04",12115.07,12115.07,12115.07,12115.07,0],["2024-09-05",12115.07,12115.07,12115.07,12115.07,400],["2024-09-06",12115.07,12115.07,12115.07,12115.07,0],["2024-09-09",12115.07,12115.07,12115.07,12115.07,0],["2024-09-10",12115.07,12115.07,12115.07,12115.07,0],["2024-09-11",12115.07,12115.07,12115.07,12115.07,0],["2024-09-12",12888.37,12888.37,12888.37,12888.37,100],["2024-09-13",12888.37,13747.6,12888.37,13747.6,1800],["2024-09-16",13747.6,13747.6,13747.6,13747.6,700],["2024-09-17",13747.6,13747.6,13747.6,13747.6,100],["2024-09-18",13747.6,13747.6,13747.6,13747.6,0],["2024-09-19",13747.6,13747.6,13747.6,13747.6,0],["2024-09-20",13747.6,13747.6,13747.6,13747.6,0],["2024-09-23",13747.6,13747.6,13747.6,13747.6,0],["2024-09-24",13747.6,13747.6,13747.6,13747.6,0],["2024-09-25",13747.6,13747.6,13747.6,13747.6,0],["2024-09-26",13747.6,13747.6,13747.6,13747.6,0],["2024-09-27",13747.6,13747.6,13747.6,13747.6,0],["2024-09-30",13747.6,13747.6,13747.6,13747.6,0],["2024-10-01",13747.6,13747.6,13747.6,13747.6,0],["2024-10-02",13747.6,13747.6,13747.6,13747.6,0],["2024-10-03",13747.6,13747.6,13747.6,13747.6,0],["2024-10-04",13747.6,13747.6,13747.6,13747.6,100],["2024-10-07",13747.6,13747.6,13747.6,13747.6,0],["2024-10-08",13747.6,13747.6,13747.6,13747.6,0],["2024-10-09",13747.6,13747.6,13747.6,13747.6,0],["2024-10-10",13747.6,13747.6,13747.6,13747.6,0],["2024-10-11",13747.6,13747.6,13747.6,13747.6,0],["2024-10-14",14005.36,14005.36,14005.36,14005.36,100],["2024-10-15",14005.36,14005.36,14005.36,14005.36,0],["2024-10-16",14005.36,14005.36,14005.36,14005.36,0],["2024-10-17",14005.36,14005.36,13747.6,13747.6,2700],["2024-10-18",13833.52,13833.52,13833.52,13833.52,0],["2024-10-21",13833.52,13833.52,13833.52,13833.52,0],["2024-10-22",13833.52,13833.52,13833.52,13833.52,0],["2024-10-23",13833.52,13833.52,13833.52,13833.52,0],["2024-10-24",13833.52,13833.52,13833.52,13833.52,0],["2024-10-25",13833.52,13833.52,13833.52,13833.52,0],["2024-10-28",13833.52,13833.52,13833.52,13833.52,0],["2024-10-29",13833.52,13833.52,13833.52,13833.52,0],["2024-10-30",13833.52,13833.52,13833.52,13833.52,0],["2024-10-31",13833.52,13833.52,13833.52,13833.52,0],["2024-11-01",13833.52,13833.52,13833.52,13833.52,0],["2024-11-04",13833.52,13833.52,13833.52,13833.52,0],["2024-11-05",13833.52,13833.52,13833.52,13833.52,0],["2024-11-06",13833.52,13833.52,13833.52,13833.52,0],["2024-11-07",13833.52,13833.52,13833.52,13833.52,0],["2024-11-08",13833.52,13833.52,13833.52,13833.52,0],["2024-11-11",13833.52,13833.52,13833.52,13833.52,0],["2024-11-12",13833.52,13833.52,13833.52,13833.52,0],["2024-11-13",13833.52,13833.52,13833.52,13833.52,0],["2024-11-14",13833.52,13833.52,13833.52,13833.52,0],["2024-11-15",13833.52,13833.52,13833.52,13833.52,0],["2024-11-18",13833.52,13833.52,13833.52,13833.52,0],["2024-11-19",13833.52,13833.52,13833.52,13833.52,0],["2024-11-20",13833.52,13833.52,13833.52,13833.52,0],["2024-11-21",13833.52,13833.52,13833.52,13833.52,0],["2024-11-22",13833.52,13833.52,13833.52,13833.52,0],["2024-11-25",13833.52,13833.52,13833.52,13833.52,0],["2024-11-26",13833.52,13833.52,13833.52,13833.52,0],["2024-11-27",13833.52,13833.52,13833.52,13833.52,0],["2024-11-28",13833.52,13833.52,13833.52,13833.52,0],["2024-11-29",13833.52,13833.52,13833.52,13833.52,0],["2024-12-02",13833.52,13833.52,13833.52,13833.52,0],["2024-12-03",13833.52,13833.52,13833.52,13833.52,0],["2024-12-04",13833.52,13833.52,13833.52,13833.52,0],["2024-12-05",13833.52,13833.52,13833.52,13833.52,0],["2024-12-06",13833.52,13833.52,13833.52,13833.52,0],["2024-12-09",13833.52,13833.52,13833.52,13833.52,0],["2024-12-10",13833.52,13833.52,13833.52,13833.52,0],["2024-12-11",13833.52,13833.52,13833.52,13833.52,0],["2024-12-12",13833.52,13833.52,13833.52,13833.52,0],["2024-12-13",13833.52,13833.52,13833.52,13833.52,0],["2024-12-16",14177.21,14177.21,13833.52,13833.52,1100],["2024-12-17",13833.52,13833.52,13833.52,13833.52,0],["2024-12-18",13833.52,13833.52,13833.52,13833.52,0],["2024-12-19",13833.52,13833.52,13833.52,13833.52,0],["2024-12-20",13833.52,13833.52,13833.52,13833.52,0],["2024-12-23",13833.52,13833.52,13833.52,13833.52,0],["2024-12-24",13833.52,13833.52,13833.52,13833.52,0],["2024-12-25",13833.52,13833.52,13833.52,13833.52,0],["2024-12-26",13833.52,13833.52,13833.52,13833.52,0],["2024-12-27",13833.52,13833.52,13833.52,13833.52,0],["2024-12-30",13833.52,13833.52,13833.52,13833.52,0],["2024-12-31",13833.52,13833.52,13833.52,13833.52,0],["2025-01-02",13833.52,13833.52,13833.52,13833.52,0],["2025-01-03",13833.52,13833.52,13833.52,13833.52,0],["2025-01-06",13833.52,13833.52,13833.52,13833.52,0],["2025-01-07",13833.52,13833.52,13833.52,13833.52,0],["2025-01-08",13833.52,13833.52,13833.52,13833.52,0],["2025-01-09",13833.52,13833.52,13833.52,13833.52,0],["2025-01-10",13833.52,13833.52,13833.52,13833.52,0],["2025-01-13",13833.52,13833.52,13833.52,13833.52,0],["2025-01-14",13833.52,13833.52,13833.52,13833.52,0],["2025-01-15",13833.52,13833.52,13833.52,13833.52,0],["2025-01-16",13833.52,13833.52,13833.52,13833.52,0],["2025-01-17",13833.52,13833.52,13833.52,13833.52,0],["2025-01-20",13919.44,13919.44,13919.44,13919.44,400],["2025-01-21",13919.44,13919.44,13919.44,13919.44,0],["2025-01-22",13919.44,13919.44,13919.44,13919.44,0],["2025-01-23",15981.58,15981.58,15981.58,15981.58,1300],["2025-01-24",15981.58,15981.58,15981.58,15981.58,300],["2025-02-03",15981.58,15981.58,15981.58,15981.58,600],["2025-02-04",15981.58,15981.58,15981.58,15981.58,0],["2025-02-05",15981.58,15981.58,15981.58,15981.58,0],["2025-02-06",15981.58,15981.58,15981.58,15981.58,0],["2025-02-07",15981.58,15981.58,15981.58,15981.58,0],["2025-02-10",15981.58,15981.58,15981.58,15981.58,1600],["2025-02-11",14606.82,14606.82,14606.82,14606.82,700],["2025-02-12",14606.82,14606.82,14606.82,14606.82,0],["2025-02-13",14606.82,14606.82,14606.82,14606.82,0],["2025-02-14",14606.82,14606.82,14606.82,14606.82,0],["2025-02-17",14606.82,14606.82,14606.82,14606.82,0],["2025-02-18",14606.82,14606.82,14606.82,14606.82,0],["2025-02-19",14606.82,14606.82,14606.82,14606.82,0],["2025-02-20",14606.82,14606.82,14606.82,14606.82,0],["2025-02-21",14606.82,14606.82,14606.82,14606.82,0],["2025-02-24",14606.82,14606.82,14606.82,14606.82,0],["2025-02-25",14606.82,14606.82,14606.82,14606.82,0],["2025-02-26",14606.82,14606.82,14606.82,14606.82,0],["2025-02-27",14606.82,14606.82,14606.82,14606.82,0],["2025-02-28",14606.82,14606.82,14606.82,14606.82,0],["2025-03-03",14606.82,14606.82,14606.82,14606.82,0],["2025-03-04",14606.82,14606.82,14606.82,14606.82,0],["2025-03-05",14606.82,14606.82,14606.82,14606.82,0],["2025-03-06",14606.82,14606.82,14606.82,14606.82,0],["2025-03-07",14606.82,14606.82,14606.82,14606.82,0],["2025-03-10",14606.82,14606.82,14606.82,14606.82,0],["2025-03-11",14606.82,14606.82,14606.82,14606.82,0],["2025-03-12",14606.82,14606.82,14606.82,14606.82,0],["2025-03-13",14606.82,14606.82,14606.82,14606.82,0],["2025-03-14",14606.82,14606.82,14606.82,14606.82,0],["2025-03-17",14606.82,14606.82,14606.82,14606.82,0],["2025-03-18",14606.82,14606.82,14606.82,14606.82,0],["2025-03-19",14606.82,14606.82,14606.82,14606.82,0],["2025-03-20",14606.82,14606.82,14606.82,14606.82,0],["2025-03-21",14606.82,14606.82,14606.82,14606.82,0],["2025-03-24",14606.82,14606.82,14606.82,14606.82,0],["2025-03-25",14606.82,14606.82,14606.82,14606.82,0],["2025-03-26",14606.82,14606.82,14606.82,14606.82,0],["2025-03-27",14606.82,14606.82,14606.82,14606.82,0],["2025-03-28",14606.82,14606.82,14606.82,14606.82,0],["2025-03-31",14606.82,14606.82,14606.82,14606.82,0],["2025-04-01",14606.82,14606.82,14606.82,14606.82,0],["2025-04-02",14606.82,14606.82,14606.82,14606.82,500],["2025-04-03",14606.82,14606.82,14606.82,14606.82,100],["2025-04-04",14177.21,14606.82,14177.21,14606.82,2700],["2025-04-08",14177.21,14177.21,14177.21,14177.21,0],["2025-04-09",14177.21,14177.21,14177.21,14177.21,0],["2025-04-10",14177.21,14177.21,14177.21,14177.21,0],["2025-04-11",14177.21,14177.21,14177.21,14177.21,0],["2025-04-14",16239.35,16239.35,16239.35,16239.35,300],["2025-04-15",16239.35,16239.35,16239.35,16239.35,0],["2025-04-16",16239.35,16239.35,16239.35,16239.35,0],["2025-04-17",16239.35,16239.35,16239.35,16239.35,0],["2025-04-18",16239.35,16239.35,16239.35,16239.35,0],["2025-04-21",16239.35,16239.35,16239.35,16239.35,0],["2025-04-22",16239.35,16239.35,16239.35,16239.35,0],["2025-04-23",16239.35,16239.35,16239.35,16239.35,0],["2025-04-24",16153.42,16153.42,16153.42,16153.42,100],["2025-04-25",15637.89,15637.89,15637.89,15637.89,100],["2025-04-28",15637.89,15637.89,15637.89,15637.89,0],["2025-04-29",15637.89,15637.89,15637.89,15637.89,0],["2025-05-05",15637.89,15637.89,15637.89,15637.89,0],["2025-05-06",15637.89,15637.89,15637.89,15637.89,0],["2025-05-07",15637.89,15637.89,15637.89,15637.89,0],["2025-05-08",14606.82,14606.82,14606.82,14606.82,700],["2025-05-09",14606.82,14606.82,14606.82,14606.82,0],["2025-05-12",14606.82,14606.82,14606.82,14606.82,0],["2025-05-13",14606.82,14606.82,14606.82,14606.82,0],["2025-05-14",14606.82,14606.82,14606.82,14606.82,0],["2025-05-15",14606.82,14606.82,14606.82,14606.82,0],["2025-05-16",14606.82,14606.82,14606.82,14606.82,0],["2025-05-19",14606.82,14606.82,14606.82,14606.82,0],["2025-05-20",14606.82,14606.82,14606.82,14606.82,0],["2025-05-21",14606.82,14606.82,14606.82,14606.82,0],["2025-05-22",14606.82,14606.82,14606.82,14606.82,0],["2025-05-23",14606.82,14606.82,14606.82,14606.82,0],["2025-05-26",14606.82,14606.82,14606.82,14606.82,0],["2025-05-27",14606.82,14606.82,14606.82,14606.82,0],["2025-05-28",14606.82,14606.82,14606.82,14606.82,0],["2025-05-29",14606.82,14606.82,14606.82,14606.82,0],["2025-05-30",14606.82,14606.82,14606.82,14606.82,0],["2025-06-02",14606.82,14606.82,14606.82,14606.82,0],["2025-06-03",14606.82,14606.82,14606.82,14606.82,0],["2025-06-04",14606.82,14606.82,14606.82,14606.82,0],["2025-06-05",14606.82,14606.82,14606.82,14606.82,0],["2025-06-06",14606.82,14606.82,14606.82,14606.82,0],["2025-06-09",14606.82,14606.82,14606.82,14606.82,0],["2025-06-10",14606.82,14606.82,14606.82,14606.82,0],["2025-06-11",14606.82,14606.82,14606.82,14606.82,0],["2025-06-12",14606.82,14606.82,14606.82,14606.82,0],["2025-06-13",14606.82,14606.82,14606.82,14606.82,0],["2025-06-16",14606.82,14606.82,14606.82,14606.82,0],["2025-06-17",14606.82,14606.82,14606.82,14606.82,0],["2025-06-18",14606.82,14606.82,14606.82,14606.82,0],["2025-06-19",14606.82,14606.82,14606.82,14606.82,0],["2025-06-20",14606.82,14606.82,14606.82,14606.82,0],["2025-06-23",14606.82,14606.82,14606.82,14606.82,0],["2025-06-24",14606.82,14606.82,14606.82,14606.82,0],["2025-06-25",14606.82,14606.82,14606.82,14606.82,0],["2025-06-26",14606.82,14606.82,14606.82,14606.82,0],["2025-06-27",14606.82,14606.82,14606.82,14606.82,0],["2025-06-30",14606.82,14606.82,14606.82,14606.82,0],["2025-07-01",14606.82,14606.82,14606.82,14606.82,0],["2025-07-02",14606.82,14606.82,14606.82,14606.82,0],["2025-07-03",15466.04,15466.04,15466.04,15466.04,100],["2025-07-04",15466.04,15466.04,15466.04,15466.04,0],["2025-07-07",15466.04,15466.04,15466.04,15466.04,0],["2025-07-08",17785.95,17785.95,15466.04,15895.66,700],["2025-07-09",15895.66,16153.42,15895.66,16153.42,1100],["2025-07-10",16153.42,16153.42,16153.42,16153.42,0],["2025-07-11",16153.42,16153.42,16153.42,16153.42,0],["2025-07-14",16153.42,16153.42,16153.42,16153.42,0],["2025-07-15",16153.42,16153.42,16153.42,16153.42,0],["2025-07-16",16153.42,16153.42,16153.42,16153.42,0],["2025-07-17",16153.42,16153.42,16153.42,16153.42,0],["2025-07-18",14226.03,16245.21,14226.03,16245.21,200],["2025-07-21",15235.62,15235.62,15235.62,15235.62,0],["2025-07-22",15235.62,15235.62,15235.62,15235.62,0],["2025-07-23",15235.62,15235.62,15235.62,15235.62,0],["2025-07-24",15235.62,15235.62,15235.62,15235.62,0],["2025-07-25",15235.62,15235.62,15235.62,15235.62,0],["2025-07-28",15235.62,15235.62,15235.62,15235.62,500],["2025-07-29",13767.12,13858.9,13767.12,13858.9,600],["2025-07-30",14226.03,14226.03,14226.03,14226.03,900],["2025-07-31",14226.03,14226.03,14226.03,14226.03,0],["2025-08-01",14226.03,14226.03,14226.03,14226.03,0],["2025-08-04",14226.03,14226.03,14226.03,14226.03,0],["2025-08-05",14226.03,14226.03,14226.03,14226.03,0],["2025-08-06",14226.03,14226.03,14226.03,14226.03,0],["2025-08-07",14226.03,14226.03,14226.03,14226.03,0],["2025-08-08",13858.9,13858.9,13767.12,13767.12,500],["2025-08-11",13858.9,13858.9,13767.12,13767.12,2900],["2025-08-12",13858.9,13858.9,13767.12,13767.12,5600],["2025-08-13",13767.12,14593.15,13767.12,14593.15,3700],["2025-08-14",13950.68,13950.68,13950.68,13950.68,0],["2025-08-15",15052.05,15052.05,15052.05,15052.05,100],["2025-08-18",14684.93,14684.93,14593.15,14684.93,1600],["2025-08-19",14684.93,14684.93,14684.93,14684.93,0],["2025-08-20",14684.93,14684.93,14684.93,14684.93,0],["2025-08-21",14684.93,14684.93,14684.93,14684.93,100],["2025-08-22",14684.93,14684.93,14684.93,14684.93,0],["2025-08-25",14684.93,14684.93,14684.93,14684.93,0],["2025-08-26",14684.93,14684.93,14684.93,14684.93,0],["2025-08-27",14684.93,14684.93,14684.93,14684.93,0],["2025-08-28",14684.93,14684.93,14684.93,14684.93,0],["2025-08-29",14684.93,14684.93,14684.93,14684.93,0],["2025-09-03",14684.93,14684.93,14684.93,14684.93,1600],["2025-09-04",14684.93,14684.93,14684.93,14684.93,0],["2025-09-05",14684.93,14684.93,14684.93,14684.93,400],["2025-09-08",14684.93,14684.93,14684.93,14684.93,0],["2025-09-09",14684.93,14684.93,14684.93,14684.93,0],["2025-09-10",14684.93,14684.93,14684.93,14684.93,300],["2025-09-11",14684.93,14684.93,14684.93,14684.93,0],["2025-09-12",14684.93,14684.93,14684.93,14684.93,0],["2025-09-15",14684.93,14684.93,14684.93,14684.93,0],["2025-09-16",14684.93,14684.93,14684.93,14684.93,0],["2025-09-17",14684.93,14684.93,14684.93,14684.93,100],["2025-09-18",14684.93,14684.93,14684.93,14684.93,300],["2025-09-19",14684.93,14684.93,14684.93,14684.93,2900],["2025-09-22",14684.93,14684.93,14684.93,14684.93,100],["2025-09-23",14684.93,14684.93,14684.93,14684.93,2100],["2025-09-24",14593.15,14684.93,14501.37,14684.93,2500],["2025-09-25",14593.15,14593.15,14593.15,14593.15,0],["2025-09-26",14593.15,14593.15,14593.15,14593.15,0],["2025-09-29",14593.15,14593.15,14593.15,14593.15,0],["2025-09-30",14593.15,14593.15,14593.15,14593.15,0],["2025-10-01",14593.15,14593.15,14593.15,14593.15,0],["2025-10-02",14593.15,14593.15,14593.15,14593.15,0],["2025-10-03",14593.15,14593.15,14593.15,14593.15,0],["2025-10-06",14684.93,14684.93,14593.15,14593.15,3500],["2025-10-07",14593.15,14593.15,14593.15,14593.15,0],["2025-10-08",14593.15,14593.15,14593.15,14593.15,0],["2025-10-09",14593.15,14593.15,14593.15,14593.15,0],["2025-10-10",14593.15,14593.15,14593.15,14593.15,0],["2025-10-13",14409.59,14409.59,14134.25,14134.25,2500],["2025-10-14",15419.18,15419.18,15235.62,15419.18,1000],["2025-10-15",14868.49,14868.49,14868.49,14868.49,100],["2025-10-16",14868.49,14868.49,14868.49,14868.49,0],["2025-10-17",14868.49,14868.49,14868.49,14868.49,0],["2025-10-20",14868.49,15419.18,14868.49,15419.18,5200],["2025-10-21",14593.15,15143.84,14317.81,15143.84,14400],["2025-10-22",14960.27,15143.84,14960.27,15143.84,9100],["2025-10-23",15143.84,15143.84,15143.84,15143.84,0],["2025-10-24",14960.27,14960.27,14960.27,14960.27,500],["2025-10-27",14960.27,14960.27,14960.27,14960.27,0],["2025-10-28",14960.27,14960.27,14960.27,14960.27,0],["2025-10-29",14960.27,14960.27,14960.27,14960.27,0],["2025-10-30",15143.84,15143.84,15143.84,15143.84,300],["2025-10-31",15510.96,15510.96,15510.96,15510.96,400],["2025-11-03",15510.96,15510.96,15510.96,15510.96,100],["2025-11-04",15510.96,15510.96,15510.96,15510.96,0],["2025-11-05",15510.96,15510.96,15510.96,15510.96,0],["2025-11-06",15510.96,15510.96,15510.96,15510.96,0],["2025-11-07",14593.15,14593.15,14593.15,14593.15,2700],["2025-11-10",14593.15,14593.15,14593.15,14593.15,0],["2025-11-11",14593.15,14593.15,14593.15,14593.15,0],["2025-11-12",13858.9,14317.81,13767.12,14317.81,1300],["2025-11-13",13950.68,13950.68,13950.68,13950.68,0],["2025-11-14",13950.68,13950.68,13950.68,13950.68,0],["2025-11-17",13950.68,13950.68,13950.68,13950.68,0],["2025-11-18",13767.12,13950.68,13583.56,13950.68,2700],["2025-11-19",13858.9,13858.9,13858.9,13858.9,200],["2025-11-20",13858.9,13858.9,13858.9,13858.9,0],["2025-11-21",13858.9,13858.9,13858.9,13858.9,0],["2025-11-24",13858.9,13858.9,13858.9,13858.9,0],["2025-11-25",13858.9,13858.9,13858.9,13858.9,0],["2025-11-26",13858.9,13858.9,13858.9,13858.9,0],["2025-11-27",13858.9,13858.9,13858.9,13858.9,0],["2025-11-28",13858.9,13858.9,13858.9,13858.9,0],["2025-12-01",14684.93,14684.93,14684.93,14684.93,400],["2025-12-02",14684.93,14684.93,14684.93,14684.93,0],["2025-12-03",14684.93,14684.93,14684.93,14684.93,0],["2025-12-04",14684.93,14684.93,14684.93,14684.93,0],["2025-12-05",14684.93,14684.93,14684.93,14684.93,0],["2025-12-08",14684.93,14684.93,14684.93,14684.93,0],["2025-12-09",14684.93,14684.93,14684.93,14684.93,0],["2025-12-10",14593.15,14684.93,14593.15,14684.93,2300],["2025-12-11",14684.93,14684.93,14684.93,14684.93,0],["2025-12-12",13858.9,13858.9,13858.9,13858.9,4400],["2025-12-15",13858.9,13858.9,13767.12,13858.9,4000],["2025-12-16",13858.9,13858.9,13858.9,13858.9,700],["2025-12-17",13858.9,13858.9,13675.34,13675.34,4300],["2025-12-18",13767.12,13767.12,13767.12,13767.12,0],["2025-12-19",13767.12,13767.12,13583.56,13583.56,800],["2025-12-22",13583.56,13583.56,13308.22,13583.56,2200],["2025-12-23",13491.78,13491.78,13491.78,13491.78,0],["2025-12-24",13491.78,13491.78,13491.78,13491.78,0],["2025-12-25",13767.12,13767.12,13767.12,13767.12,2700],["2025-12-26",13767.12,13767.12,13767.12,13767.12,900],["2025-12-29",13675.34,13675.34,13675.34,13675.34,100],["2025-12-30",13675.34,13675.34,13675.34,13675.34,0],["2025-12-31",13767.12,13767.12,13767.12,13767.12,1600],["2026-01-05",13491.78,13675.34,13491.78,13675.34,5600],["2026-01-06",13675.34,13675.34,13675.34,13675.34,0],["2026-01-07",13675.34,13675.34,13675.34,13675.34,400],["2026-01-08",13675.34,13675.34,13675.34,13675.34,0],["2026-01-09",13675.34,13675.34,13675.34,13675.34,0],["2026-01-12",13675.34,13675.34,13675.34,13675.34,500],["2026-01-13",13675.34,13675.34,13675.34,13675.34,1200],["2026-01-14",13675.34,13675.34,13675.34,13675.34,1200],["2026-01-15",13675.34,13675.34,13675.34,13675.34,0],["2026-01-16",13675.34,13675.34,13675.34,13675.34,0],["2026-01-19",13675.34,13675.34,13675.34,13675.34,0],["2026-01-20",13675.34,13675.34,13675.34,13675.34,0],["2026-01-21",13675.34,13675.34,13675.34,13675.34,16900],["2026-01-22",13675.34,13675.34,13675.34,13675.34,6700],["2026-01-23",13675.34,13675.34,13675.34,13675.34,1000],["2026-01-26",13675.34,13675.34,13675.34,13675.34,1300],["2026-01-27",13675.34,13675.34,13675.34,13675.34,2100],["2026-01-28",13675.34,13675.34,13675.34,13675.34,2200],["2026-01-29",13675.34,13675.34,13675.34,13675.34,20000],["2026-01-30",13675.34,13675.34,13675.34,13675.34,1200],["2026-02-02",13675.34,13675.34,13675.34,13675.34,0],["2026-02-03",13675.34,13675.34,13675.34,13675.34,1400],["2026-02-04",13675.34,13675.34,13675.34,13675.34,18100],["2026-02-05",13675.34,13675.34,13675.34,13675.34,9100],["2026-02-06",13675.34,13675.34,13675.34,13675.34,8400],["2026-02-09",13675.34,13675.34,13675.34,13675.34,200],["2026-02-10",13675.34,13675.34,13675.34,13675.34,0],["2026-02-11",13675.34,13675.34,13675.34,13675.34,1200],["2026-02-12",13675.34,13675.34,13675.34,13675.34,0],["2026-02-13",13675.34,13675.34,13675.34,13675.34,1000],["2026-02-23",13675.34,13675.34,13675.34,13675.34,0],["2026-02-24",13675.34,13675.34,13675.34,13675.34,0],["2026-02-25",13675.34,13675.34,13675.34,13675.34,0],["2026-02-26",13675.34,13675.34,13675.34,13675.34,0],["2026-02-27",13491.78,13491.78,13491.78,13491.78,600],["2026-03-02",13491.78,13491.78,13491.78,13491.78,0],["2026-03-03",13491.78,13491.78,13491.78,13491.78,0],["2026-03-04",13491.78,13491.78,13491.78,13491.78,0],["2026-03-05",13675.34,13675.34,13675.34,13675.34,1100],["2026-03-06",13675.34,13675.34,13675.34,13675.34,0],["2026-03-09",13675.34,13675.34,13675.34,13675.34,0],["2026-03-10",13675.34,13675.34,13675.34,13675.34,0],["2026-03-11",13675.34,13675.34,13675.34,13675.34,0],["2026-03-12",13767.12,13767.12,13767.12,13767.12,100],["2026-03-13",13583.56,13583.56,13583.56,13583.56,300],["2026-03-16",13583.56,13583.56,13583.56,13583.56,3600],["2026-03-17",13583.56,13583.56,13583.56,13583.56,0],["2026-03-18",13583.56,13583.56,13583.56,13583.56,0],["2026-03-19",13583.56,13583.56,13583.56,13583.56,0],["2026-03-20",13583.56,13583.56,13583.56,13583.56,0],["2026-03-23",13583.56,13583.56,13583.56,13583.56,0],["2026-03-24",13583.56,13583.56,13583.56,13583.56,0],["2026-03-25",13583.56,13583.56,13583.56,13583.56,0],["2026-03-26",13583.56,13583.56,13583.56,13583.56,0],["2026-03-27",13583.56,13583.56,13583.56,13583.56,100],["2026-03-30",13583.56,13583.56,13583.56,13583.56,2000],["2026-03-31",13583.56,13858.9,13583.56,13858.9,700],["2026-04-01",13675.34,13675.34,13675.34,13675.34,0],["2026-04-02",13675.34,13675.34,13675.34,13675.34,0],["2026-04-03",13675.34,13675.34,13675.34,13675.34,0],["2026-04-06",13675.34,13675.34,13675.34,13675.34,2300],["2026-04-07",13675.34,13675.34,13675.34,13675.34,0],["2026-04-08",13767.12,13767.12,13767.12,13767.12,500],["2026-04-09",13767.12,13767.12,13491.78,13491.78,1700],["2026-04-10",13583.56,13583.56,13583.56,13583.56,0],["2026-04-13",13583.56,13583.56,13583.56,13583.56,0],["2026-04-14",13583.56,13583.56,13583.56,13583.56,0],["2026-04-15",14226.03,14226.03,14226.03,14226.03,100],["2026-04-16",14226.03,14226.03,14226.03,14226.03,0],["2026-04-17",14226.03,14226.03,14226.03,14226.03,0],["2026-04-20",14226.03,14226.03,14226.03,14226.03,0],["2026-04-21",14226.03,14226.03,14226.03,14226.03,0],["2026-04-22",14226.03,14226.03,14226.03,14226.03,0],["2026-04-23",14226.03,14226.03,14226.03,14226.03,0],["2026-04-24",14226.03,14226.03,14226.03,14226.03,0],["2026-04-28",13767.12,13767.12,13767.12,13767.12,200],["2026-04-29",13767.12,13767.12,13767.12,13767.12,0],["2026-05-04",13767.12,13767.12,13767.12,13767.12,200],["2026-05-05",13767.12,13767.12,13767.12,13767.12,0],["2026-05-06",13767.12,13767.12,13767.12,13767.12,0],["2026-05-07",13767.12,13767.12,13767.12,13767.12,0],["2026-05-08",13675.34,13675.34,13308.22,13308.22,2300],["2026-05-11",13491.78,13491.78,13491.78,13491.78,0],["2026-05-12",13491.78,13491.78,13491.78,13491.78,0],["2026-05-13",13491.78,13491.78,13491.78,13491.78,0],["2026-05-14",13491.78,13491.78,13491.78,13491.78,0],["2026-05-15",13491.78,13491.78,13491.78,13491.78,0],["2026-05-18",13491.78,13491.78,13491.78,13491.78,0],["2026-05-19",13491.78,13491.78,13491.78,13491.78,0],["2026-05-20",13400.0,13400.0,13400.0,13400.0,200],["2026-05-21",13032.88,13400.0,13032.88,13400.0,500],["2026-05-22",13400.0,13400.0,13400.0,13400.0,2900],["2026-05-25",13400.0,13400.0,13400.0,13400.0,0],["2026-05-26",13400.0,13400.0,13400.0,13400.0,0],["2026-05-27",13400.0,13400.0,13400.0,13400.0,0],["2026-05-28",13400.0,13400.0,13400.0,13400.0,0],["2026-05-29",13400.0,13400.0,13400.0,13400.0,0],["2026-06-01",13400.0,13400.0,13400.0,13400.0,0],["2026-06-02",13400.0,13400.0,13400.0,13400.0,0],["2026-06-03",13400.0,13400.0,13400.0,13400.0,0],["2026-06-04",13400.0,13400.0,13400.0,13400.0,0],["2026-06-05",13400.0,13400.0,13400.0,13400.0,0],["2026-06-08",13400.0,13400.0,13400.0,13400.0,0],["2026-06-09",13400.0,13400.0,13400.0,13400.0,0],["2026-06-10",13400.0,13400.0,13400.0,13400.0,0],["2026-06-11",13400.0,13400.0,13400.0,13400.0,0],["2026-06-12",13400.0,13400.0,13400.0,13400.0,0],["2026-06-15",14000.0,14000.0,14000.0,14000.0,2300],["2026-06-16",14000.0,14000.0,14000.0,14000.0,700],["2026-06-17",14000.0,14000.0,14000.0,14000.0,0],["2026-06-18",14000.0,14000.0,14000.0,14000.0,0],["2026-06-19",14000.0,14000.0,14000.0,14000.0,0],["2026-06-22",14000.0,14000.0,14000.0,14000.0,0],["2026-06-23",14000.0,14000.0,14000.0,14000.0,0],["2026-06-24",14000.0,14000.0,14000.0,14000.0,0],["2026-06-25",14000.0,14000.0,14000.0,14000.0,0],["2026-06-26",12100.0,12100.0,12000.0,12000.0,1400],["2026-06-29",12100.0,12100.0,12000.0,12000.0,7300],["2026-06-30",12000.0,12000.0,12000.0,12000.0,0],["2026-07-01",12000.0,12000.0,12000.0,12000.0,20000],["2026-07-02",12000.0,12000.0,11900.0,12000.0,5200],["2026-07-03",12000.0,12000.0,12000.0,12000.0,0],["2026-07-06",12000.0,12900.0,12000.0,12900.0,900],["2026-07-07",12900.0,12900.0,12400.0,12400.0,500],["2026-07-08",12700.0,12700.0,12700.0,12700.0,0],["2026-07-09",12700.0,12700.0,12700.0,12700.0,0],["2026-07-10",12000.0,12000.0,11700.0,12000.0,4600],["2026-07-13",11500.0,11500.0,11100.0,11100.0,1200],["2026-07-14",11300.0,11300.0,11300.0,11300.0,0],["2026-07-15",11300.0,11300.0,11300.0,11300.0,0],["2026-07-16",11500.0,11500.0,11500.0,11500.0,20700],["2026-07-17",11900.0,11900.0,11900.0,11900.0,200],["2026-07-20",11700.0,11800.0,11700.0,11800.0,300],["2026-07-21",11700.0,11700.0,11700.0,11700.0,300],["2026-07-22",11600.0,11600.0,11500.0,11500.0,600],["2026-07-23",11500.0,11500.0,11500.0,11500.0,500],["2026-07-24",11400.0,11500.0,11400.0,11500.0,300],["2026-07-27",11300.0,11300.0,11200.0,11200.0,2900],["2026-07-28",11200.0,11200.0,11200.0,11200.0,1200],["2026-07-29",11200.0,11200.0,11200.0,11200.0,200],["2026-07-30",11200.0,11500.0,11200.0,11400.0,500],["2026-07-31",11300.0,11300.0,11300.0,11300.0,100],["2026-08-03",11500.0,11500.0,11500.0,11500.0,100],["2026-08-04",11500.0,11500.0,11200.0,11300.0,2300],["2026-08-05",11500.0,11500.0,11500.0,11500.0,100],["2026-08-06",11100.0,11400.0,11000.0,11400.0,5300],["2026-08-07",11000.0,11000.0,11000.0,11000.0,10300],["2026-08-10",11000.0,11000.0,11000.0,11000.0,400],["2026-08-11",11000.0,11300.0,11000.0,11300.0,10300],["2026-08-12",11400.0,11400.0,11400.0,11400.0,100],["2026-08-13",11000.0,11100.0,11000.0,11100.0,5100],["2026-08-14",11000.0,11000.0,10800.0,11000.0,3400],["2026-08-17",11000.0,11000.0,11000.0,11000.0,200],["2026-08-18",11000.0,11000.0,11000.0,11000.0,500],["2026-08-19",11000.0,11000.0,11000.0,11000.0,3200],["2026-08-20",11000.0,11000.0,11000.0,11000.0,0],["2026-08-21",11000.0,11000.0,11000.0,11000.0,100],["2026-08-24",11000.0,11000.0,11000.0,11000.0,0],["2026-08-25",11000.0,11000.0,11000.0,11000.0,200],["2026-08-26",11000.0,11000.0,11000.0,11000.0,1100],["2026-08-27",11000.0,11000.0,11000.0,11000.0,100],["2026-08-28",11000.0,11000.0,11000.0,11000.0,400],["2026-09-03",11000.0,11000.0,11000.0,11000.0,700],["2026-09-04",11000.0,11000.0,11000.0,11000.0,200],["2026-09-07",11000.0,11000.0,11000.0,11000.0,10300],["2026-09-08",11000.0,11000.0,11000.0,11000.0,200],["2026-09-09",11000.0,11000.0,11000.0,11000.0,1300],["2026-09-10",11000.0,11000.0,11000.0,11000.0,300],["2026-09-11",10500.0,10800.0,10500.0,10800.0,6800],["2026-09-14",10800.0,11400.0,10800.0,10800.0,4000],["2026-09-15",10900.0,10900.0,10900.0,10900.0,0],["2026-09-16",10900.0,10900.0,10900.0,10900.0,1000],["2026-09-17",10900.0,11000.0,10600.0,11000.0,1200],["2026-09-18",10900.0,10900.0,10900.0,10900.0,800],["2026-09-21",10900.0,11000.0,10900.0,11000.0,600],["2026-09-22",10900.0,10900.0,10800.0,10800.0,3500],["2026-09-23",10800.0,10800.0,10800.0,10800.0,200],["2026-09-24",10800.0,10800.0,10800.0,10800.0,0],["2026-09-25",10800.0,10800.0,10800.0,10800.0,900],["2026-09-28",10800.0,10800.0,10800.0,10800.0,3000],["2026-09-29",10800.0,10800.0,10800.0,10800.0,0],["2026-09-30",10800.0,10800.0,10800.0,10800.0,0],["2026-10-01",10800.0,10800.0,10800.0,10800.0,0],["2026-10-02",11400.0,11400.0,11400.0,11400.0,100],["2026-10-05",11000.0,11000.0,10800.0,10800.0,2900],["2026-10-06",10800.0,10800.0,10600.0,10600.0,7100],["2026-10-07",10700.0,10700.0,10700.0,10700.0,5900],["2026-10-08",10700.0,10700.0,10700.0,10700.0,0],["2026-10-09",10700.0,10700.0,10700.0,10700.0,0],["2026-10-12",10700.0,10700.0,10700.0,10700.0,500]]}