{"sym":"KHD","index":false,"bars":[["2016-12-22",12265.53,12265.53,12265.53,12265.53,0],["2016-12-23",12265.53,12265.53,12265.53,12265.53,0],["2016-12-26",12265.53,12265.53,12265.53,12265.53,0],["2016-12-27",12265.53,12265.53,12265.53,12265.53,0],["2016-12-28",12265.53,12265.53,12265.53,12265.53,0],["2016-12-29",12265.53,12265.53,12265.53,12265.53,0],["2016-12-30",12265.53,12265.53,12265.53,12265.53,0],["2017-01-03",12265.53,12265.53,12265.53,12265.53,0],["2017-01-04",12265.53,12265.53,12265.53,12265.53,0],["2017-01-05",12265.53,12265.53,12265.53,12265.53,0],["2017-01-06",12265.53,12265.53,12265.53,12265.53,0],["2017-01-09",12265.53,12265.53,12265.53,12265.53,0],["2017-01-10",12265.53,12265.53,12265.53,12265.53,0],["2017-01-11",12265.53,12265.53,12265.53,12265.53,0],["2017-01-12",12265.53,12265.53,12265.53,12265.53,0],["2017-01-13",12265.53,12265.53,12265.53,12265.53,0],["2017-01-16",12265.53,12265.53,12265.53,12265.53,0],["2017-01-17",12265.53,12265.53,12265.53,12265.53,0],["2017-01-18",12265.53,12265.53,12265.53,12265.53,0],["2017-01-19",12265.53,12265.53,12265.53,12265.53,0],["2017-01-20",12265.53,12265.53,12265.53,12265.53,0],["2017-01-23",12265.53,12265.53,12265.53,12265.53,0],["2017-01-24",12265.53,12265.53,12265.53,12265.53,0],["2017-01-25",12265.53,12265.53,12265.53,12265.53,0],["2017-02-02",12265.53,12265.53,12265.53,12265.53,0],["2017-02-03",12265.53,12265.53,12265.53,12265.53,0],["2017-02-06",12265.53,12265.53,12265.53,12265.53,0],["2017-02-07",12265.53,12265.53,12265.53,12265.53,0],["2017-02-08",12265.53,12265.53,12265.53,12265.53,0],["2017-02-09",12265.53,12265.53,12265.53,12265.53,0],["2017-02-10",12265.53,12265.53,12265.53,12265.53,0],["2017-02-13",12265.53,12265.53,12265.53,12265.53,0],["2017-02-14",12265.53,12265.53,12265.53,12265.53,0],["2017-02-15",12265.53,12265.53,12265.53,12265.53,0],["2017-02-16",12265.53,12265.53,12265.53,12265.53,0],["2017-02-17",12265.53,12265.53,12265.53,12265.53,0],["2017-02-20",12265.53,12265.53,12265.53,12265.53,0],["2017-02-21",12265.53,12265.53,12265.53,12265.53,0],["2017-02-22",12265.53,12265.53,12265.53,12265.53,0],["2017-02-23",12265.53,12265.53,12265.53,12265.53,0],["2017-02-24",12265.53,12265.53,12265.53,12265.53,0],["2017-02-27",12265.53,12265.53,12265.53,12265.53,0],["2017-02-28",12265.53,12265.53,12265.53,12265.53,0],["2017-03-01",12265.53,12265.53,12265.53,12265.53,0],["2017-03-02",12265.53,12265.53,12265.53,12265.53,0],["2017-03-03",12265.53,12265.53,12265.53,12265.53,0],["2017-03-06",12265.53,12265.53,12265.53,12265.53,0],["2017-03-07",12265.53,12265.53,12265.53,12265.53,0],["2017-03-08",12265.53,12265.53,12265.53,12265.53,0],["2017-03-09",12265.53,12265.53,12265.53,12265.53,0],["2017-03-10",12265.53,12265.53,12265.53,12265.53,0],["2017-03-13",12265.53,12265.53,12265.53,12265.53,0],["2017-03-14",12265.53,12265.53,12265.53,12265.53,0],["2017-03-15",12265.53,12265.53,12265.53,12265.53,0],["2017-03-16",12265.53,12265.53,12265.53,12265.53,0],["2017-03-17",12265.53,12265.53,12265.53,12265.53,0],["2017-03-20",12265.53,12265.53,12265.53,12265.53,0],["2017-03-21",12265.53,12265.53,12265.53,12265.53,0],["2017-03-22",12265.53,12265.53,12265.53,12265.53,0],["2017-03-23",12265.53,12265.53,12265.53,12265.53,0],["2017-03-24",12265.53,12265.53,12265.53,12265.53,0],["2017-03-27",12265.53,12265.53,12265.53,12265.53,0],["2017-03-28",12265.53,12265.53,12265.53,12265.53,0],["2017-03-29",12265.53,12265.53,12265.53,12265.53,0],["2017-03-30",12265.53,12265.53,12265.53,12265.53,0],["2017-03-31",12265.53,12265.53,12265.53,12265.53,0],["2017-04-03",12265.53,12265.53,12265.53,12265.53,0],["2017-04-04",12265.53,12265.53,12265.53,12265.53,0],["2017-04-05",12265.53,12265.53,12265.53,12265.53,0],["2017-04-07",12265.53,12265.53,12265.53,12265.53,0],["2017-04-10",12265.53,12265.53,12265.53,12265.53,0],["2017-04-11",12265.53,12265.53,12265.53,12265.53,0],["2017-04-12",12265.53,12265.53,12265.53,12265.53,0],["2017-04-13",12265.53,12265.53,12265.53,12265.53,0],["2017-04-14",12265.53,12265.53,12265.53,12265.53,0],["2017-04-17",12265.53,12265.53,12265.53,12265.53,0],["2017-04-18",12265.53,12265.53,12265.53,12265.53,0],["2017-04-19",12265.53,12265.53,12265.53,12265.53,0],["2017-04-20",12265.53,12265.53,12265.53,12265.53,0],["2017-04-21",12265.53,12265.53,12265.53,12265.53,0],["2017-04-24",12265.53,12265.53,12265.53,12265.53,0],["2017-04-25",12265.53,12265.53,12265.53,12265.53,0],["2017-04-26",12265.53,12265.53,12265.53,12265.53,0],["2017-04-27",12265.53,12265.53,12265.53,12265.53,0],["2017-04-28",12265.53,12265.53,12265.53,12265.53,0],["2017-05-03",12265.53,12265.53,12265.53,12265.53,0],["2017-05-04",12265.53,12265.53,12265.53,12265.53,0],["2017-05-05",12265.53,12265.53,12265.53,12265.53,0],["2017-05-08",12265.53,12265.53,12265.53,12265.53,0],["2017-05-09",12265.53,12265.53,12265.53,12265.53,0],["2017-05-10",12265.53,12265.53,12265.53,12265.53,0],["2017-05-11",12265.53,12265.53,12265.53,12265.53,0],["2017-05-12",12265.53,12265.53,12265.53,12265.53,0],["2017-05-15",12265.53,12265.53,12265.53,12265.53,0],["2017-05-16",12265.53,12265.53,12265.53,12265.53,0],["2017-05-17",12265.53,12265.53,12265.53,12265.53,0],["2017-05-18",12265.53,12265.53,12265.53,12265.53,0],["2017-05-19",12265.53,12265.53,12265.53,12265.53,0],["2017-05-22",12265.53,12265.53,12265.53,12265.53,0],["2017-05-23",12265.53,12265.53,12265.53,12265.53,0],["2017-05-24",12265.53,12265.53,12265.53,12265.53,0],["2017-05-25",12265.53,12265.53,12265.53,12265.53,0],["2017-05-26",12265.53,12265.53,12265.53,12265.53,0],["2017-05-29",12265.53,12265.53,12265.53,12265.53,0],["2017-05-30",12265.53,12265.53,12265.53,12265.53,0],["2017-05-31",12265.53,12265.53,12265.53,12265.53,0],["2017-06-01",12265.53,12265.53,12265.53,12265.53,0],["2017-06-02",12265.53,12265.53,12265.53,12265.53,0],["2017-06-05",12265.53,12265.53,12265.53,12265.53,0],["2017-06-06",12265.53,12265.53,12265.53,12265.53,0],["2017-06-07",12265.53,12265.53,12265.53,12265.53,0],["2017-06-08",12265.53,12265.53,12265.53,12265.53,0],["2017-06-09",12265.53,12265.53,12265.53,12265.53,0],["2017-06-12",12265.53,12265.53,12265.53,12265.53,0],["2017-06-13",12265.53,12265.53,12265.53,12265.53,0],["2017-06-14",12265.53,12265.53,12265.53,12265.53,0],["2017-06-15",12265.53,12265.53,12265.53,12265.53,0],["2017-06-16",12265.53,12265.53,12265.53,12265.53,0],["2017-06-19",12265.53,12265.53,12265.53,12265.53,0],["2017-06-20",12265.53,12265.53,12265.53,12265.53,0],["2017-06-21",12265.53,12265.53,12265.53,12265.53,0],["2017-06-22",12265.53,12265.53,12265.53,12265.53,0],["2017-06-23",12265.53,12265.53,12265.53,12265.53,0],["2017-06-26",12265.53,12265.53,12265.53,12265.53,0],["2017-06-27",12265.53,12265.53,12265.53,12265.53,0],["2017-06-28",12265.53,12265.53,12265.53,12265.53,0],["2017-06-29",12265.53,12265.53,12265.53,12265.53,0],["2017-06-30",12265.53,12265.53,12265.53,12265.53,0],["2017-07-03",12265.53,12265.53,12265.53,12265.53,0],["2017-07-04",12265.53,12265.53,12265.53,12265.53,0],["2017-07-05",12265.53,12265.53,12265.53,12265.53,0],["2017-07-06",12265.53,12265.53,12265.53,12265.53,0],["2017-07-07",12265.53,12265.53,12265.53,12265.53,0],["2017-07-10",12265.53,12265.53,12265.53,12265.53,0],["2017-07-11",12265.53,12265.53,12265.53,12265.53,0],["2017-07-12",12265.53,12265.53,12265.53,12265.53,0],["2017-07-13",12265.53,12265.53,12265.53,12265.53,0],["2017-07-14",12265.53,12265.53,12265.53,12265.53,0],["2017-07-17",12265.53,12265.53,12265.53,12265.53,0],["2017-07-18",12265.53,12265.53,12265.53,12265.53,0],["2017-07-19",12265.53,12265.53,12265.53,12265.53,0],["2017-07-20",10165.73,10165.73,10165.73,10165.73,23200],["2017-07-21",10165.73,10165.73,10165.73,10165.73,7505],["2017-07-24",10165.73,10165.73,10165.73,10165.73,0],["2017-07-25",10165.73,10165.73,10165.73,10165.73,0],["2017-07-26",10165.73,10165.73,10165.73,10165.73,0],["2017-07-27",10165.73,10165.73,10165.73,10165.73,0],["2017-07-28",8665.87,8665.87,8665.87,8665.87,100],["2017-07-31",8665.87,8665.87,8665.87,8665.87,0],["2017-08-01",7665.96,7665.96,7665.96,7665.96,100],["2017-08-02",7665.96,7665.96,7665.96,7665.96,0],["2017-08-03",7665.96,7665.96,7665.96,7665.96,0],["2017-08-04",6532.73,6532.73,6532.73,6532.73,100],["2017-08-07",6532.73,6532.73,6532.73,6532.73,0],["2017-08-08",5566.15,5566.15,5566.15,5566.15,100],["2017-08-09",4732.9,4732.9,4732.9,4732.9,100],["2017-08-10",4032.96,4032.96,4032.96,4032.96,100],["2017-08-11",4032.96,4032.96,4032.96,4032.96,0],["2017-08-14",3433.02,3433.02,3433.02,3433.02,100],["2017-08-15",3433.02,3433.02,3433.02,3433.02,0],["2017-08-16",3433.02,3433.02,3433.02,3433.02,0],["2017-08-17",3433.02,3433.02,3433.02,3433.02,0],["2017-08-18",3433.02,3433.02,3433.02,3433.02,0],["2017-08-21",3433.02,3433.02,3433.02,3433.02,0],["2017-08-22",3433.02,3433.02,3433.02,3433.02,0],["2017-08-23",3433.02,3433.02,3433.02,3433.02,100],["2017-08-24",3433.02,3433.02,3433.02,3433.02,0],["2017-08-25",3433.02,3433.02,3433.02,3433.02,0],["2017-08-28",3433.02,3433.02,3433.02,3433.02,0],["2017-08-29",3433.02,3433.02,3433.02,3433.02,0],["2017-08-30",3433.02,3433.02,3433.02,3433.02,0],["2017-08-31",3433.02,3433.02,3433.02,3433.02,0],["2017-09-01",3433.02,3433.02,3433.02,3433.02,0],["2017-09-05",2933.06,2933.06,2933.06,2933.06,100],["2017-09-06",2933.06,2933.06,2933.06,2933.06,0],["2017-09-07",2499.77,2499.77,2499.77,2499.77,100],["2017-09-08",2499.77,2499.77,2499.77,2499.77,0],["2017-09-11",2499.77,2499.77,2499.77,2499.77,0],["2017-09-12",2499.77,2499.77,2499.77,2499.77,0],["2017-09-13",2499.77,2499.77,2499.77,2499.77,0],["2017-09-14",2499.77,2499.77,2499.77,2499.77,0],["2017-09-15",2499.77,2499.77,2499.77,2499.77,0],["2017-09-18",2499.77,2499.77,2499.77,2499.77,0],["2017-09-19",2499.77,2499.77,2499.77,2499.77,0],["2017-09-20",2499.77,2499.77,2499.77,2499.77,0],["2017-09-21",2499.77,2499.77,2499.77,2499.77,0],["2017-09-22",2499.77,2499.77,2499.77,2499.77,0],["2017-09-25",2499.77,2499.77,2499.77,2499.77,0],["2017-09-26",2499.77,2499.77,2499.77,2499.77,0],["2017-09-27",2499.77,2499.77,2499.77,2499.77,0],["2017-09-28",2499.77,2499.77,2499.77,2499.77,0],["2017-09-29",2499.77,2499.77,2499.77,2499.77,0],["2017-10-02",2499.77,2499.77,2499.77,2499.77,0],["2017-10-03",2499.77,2499.77,2499.77,2499.77,0],["2017-10-04",2499.77,2499.77,2499.77,2499.77,0],["2017-10-05",2499.77,2499.77,2499.77,2499.77,0],["2017-10-06",2499.77,2499.77,2499.77,2499.77,0],["2017-10-09",2499.77,2499.77,2499.77,2499.77,0],["2017-10-10",2499.77,2499.77,2499.77,2499.77,0],["2017-10-11",2499.77,2499.77,2499.77,2499.77,0],["2017-10-12",2499.77,2499.77,2499.77,2499.77,0],["2017-10-13",2499.77,2499.77,2499.77,2499.77,0],["2017-10-16",2499.77,2499.77,2499.77,2499.77,0],["2017-10-17",2499.77,2499.77,2499.77,2499.77,0],["2017-10-18",2499.77,2499.77,2499.77,2499.77,0],["2017-10-19",2499.77,2499.77,2499.77,2499.77,0],["2017-10-20",2499.77,2499.77,2499.77,2499.77,0],["2017-10-23",2499.77,2499.77,2499.77,2499.77,0],["2017-10-24",2499.77,2499.77,2499.77,2499.77,0],["2017-10-25",2499.77,2499.77,2499.77,2499.77,0],["2017-10-26",2499.77,2499.77,2499.77,2499.77,0],["2017-10-27",2499.77,2499.77,2499.77,2499.77,0],["2017-10-30",2499.77,2499.77,2499.77,2499.77,0],["2017-10-31",2499.77,2499.77,2499.77,2499.77,0],["2017-11-01",2499.77,2499.77,2499.77,2499.77,0],["2017-11-02",2499.77,2499.77,2499.77,2499.77,0],["2017-11-03",2499.77,2499.77,2499.77,2499.77,0],["2017-11-06",2499.77,2499.77,2499.77,2499.77,0],["2017-11-07",2499.77,2499.77,2499.77,2499.77,0],["2017-11-08",2499.77,2499.77,2499.77,2499.77,0],["2017-11-09",3499.68,3499.68,3499.68,3499.68,100],["2017-11-10",3999.63,3999.63,3999.63,3999.63,100],["2017-11-13",4599.58,4599.58,4599.58,4599.58,100],["2017-11-14",4599.58,4599.58,4599.58,4599.58,0],["2017-11-15",4599.58,4599.58,4599.58,4599.58,0],["2017-11-16",4599.58,4599.58,4599.58,4599.58,0],["2017-11-17",4599.58,4599.58,4599.58,4599.58,0],["2017-11-20",5266.18,5266.18,5266.18,5266.18,100],["2017-11-21",5266.18,5266.18,5266.18,5266.18,0],["2017-11-22",6032.78,6032.78,6032.78,6032.78,100],["2017-11-23",5132.86,5132.86,5132.86,5132.86,100],["2017-11-24",5132.86,5132.86,5132.86,5132.86,0],["2017-11-27",5132.86,5132.86,5132.86,5132.86,0],["2017-11-28",5132.86,5132.86,5132.86,5132.86,0],["2017-11-29",5132.86,5132.86,5132.86,5132.86,0],["2017-11-30",5132.86,5132.86,5132.86,5132.86,0],["2017-12-01",5132.86,5132.86,5132.86,5132.86,0],["2017-12-04",4532.91,4532.91,4532.91,4532.91,100],["2017-12-05",4532.91,4532.91,4532.91,4532.91,0],["2017-12-06",4532.91,4532.91,4532.91,4532.91,0],["2017-12-07",4532.91,4532.91,4532.91,4532.91,0],["2017-12-08",4532.91,4532.91,4532.91,4532.91,0],["2017-12-11",4532.91,4532.91,4532.91,4532.91,0],["2017-12-12",4532.91,4532.91,4532.91,4532.91,0],["2017-12-13",4532.91,4532.91,4532.91,4532.91,0],["2017-12-14",4532.91,4532.91,4532.91,4532.91,0],["2017-12-15",4532.91,4532.91,4532.91,4532.91,0],["2017-12-18",4532.91,4532.91,4532.91,4532.91,0],["2017-12-19",4532.91,4532.91,4532.91,4532.91,0],["2017-12-20",4532.91,4532.91,4532.91,4532.91,0],["2017-12-21",4532.91,4532.91,4532.91,4532.91,0],["2017-12-22",4532.91,4532.91,4532.91,4532.91,0],["2017-12-25",4532.91,4532.91,4532.91,4532.91,0],["2017-12-26",4532.91,4532.91,4532.91,4532.91,0],["2017-12-27",4532.91,4532.91,4532.91,4532.91,0],["2017-12-28",4532.91,4532.91,4532.91,4532.91,0],["2017-12-29",4532.91,4532.91,4532.91,4532.91,0],["2018-01-02",4532.91,4532.91,4532.91,4532.91,0],["2018-01-03",4532.91,4532.91,4532.91,4532.91,0],["2018-01-04",4532.91,4532.91,4532.91,4532.91,0],["2018-01-05",4532.91,4532.91,4532.91,4532.91,0],["2018-01-08",4532.91,4532.91,4532.91,4532.91,0],["2018-01-09",4532.91,4532.91,4532.91,4532.91,0],["2018-01-10",4532.91,4532.91,4532.91,4532.91,0],["2018-01-11",4532.91,4532.91,4532.91,4532.91,0],["2018-01-12",4532.91,4532.91,4532.91,4532.91,0],["2018-01-15",4532.91,4532.91,4532.91,4532.91,0],["2018-01-16",4532.91,4532.91,4532.91,4532.91,0],["2018-01-17",4532.91,4532.91,4532.91,4532.91,0],["2018-01-18",4532.91,4532.91,4532.91,4532.91,0],["2018-01-19",4532.91,4532.91,4532.91,4532.91,0],["2018-01-22",4532.91,4532.91,4532.91,4532.91,0],["2018-01-23",4532.91,4532.91,4532.91,4532.91,0],["2018-01-24",4532.91,4532.91,4532.91,4532.91,0],["2018-01-25",4532.91,4532.91,4532.91,4532.91,0],["2018-01-26",4532.91,4532.91,4532.91,4532.91,0],["2018-01-29",4532.91,4532.91,4532.91,4532.91,0],["2018-01-30",4532.91,4532.91,4532.91,4532.91,0],["2018-01-31",4532.91,4532.91,4532.91,4532.91,0],["2018-02-01",4532.91,4532.91,4532.91,4532.91,0],["2018-02-02",4532.91,4532.91,4532.91,4532.91,0],["2018-02-05",4532.91,4532.91,4532.91,4532.91,0],["2018-02-06",4532.91,4532.91,4532.91,4532.91,0],["2018-02-07",4532.91,4532.91,4532.91,4532.91,0],["2018-02-08",4532.91,4532.91,4532.91,4532.91,0],["2018-02-09",4532.91,4532.91,4532.91,4532.91,0],["2018-02-12",4532.91,4532.91,4532.91,4532.91,0],["2018-02-13",4532.91,4532.91,4532.91,4532.91,0],["2018-02-21",4532.91,4532.91,4532.91,4532.91,0],["2018-02-22",4532.91,4532.91,4532.91,4532.91,0],["2018-02-23",4532.91,4532.91,4532.91,4532.91,0],["2018-02-26",4532.91,4532.91,4532.91,4532.91,0],["2018-02-27",4532.91,4532.91,4532.91,4532.91,0],["2018-02-28",4532.91,4532.91,4532.91,4532.91,0],["2018-03-01",4532.91,4532.91,4532.91,4532.91,0],["2018-03-02",4532.91,4532.91,4532.91,4532.91,0],["2018-03-05",4532.91,4532.91,4532.91,4532.91,0],["2018-03-06",4532.91,4532.91,4532.91,4532.91,0],["2018-03-07",4532.91,4532.91,4532.91,4532.91,0],["2018-03-08",4532.91,4532.91,4532.91,4532.91,0],["2018-03-09",4532.91,4532.91,4532.91,4532.91,0],["2018-03-12",4532.91,4532.91,4532.91,4532.91,0],["2018-03-13",4532.91,4532.91,4532.91,4532.91,0],["2018-03-14",4532.91,4532.91,4532.91,4532.91,0],["2018-03-15",4532.91,4532.91,4532.91,4532.91,0],["2018-03-16",4532.91,4532.91,4532.91,4532.91,0],["2018-03-19",4532.91,4532.91,4532.91,4532.91,0],["2018-03-20",4532.91,4532.91,4532.91,4532.91,0],["2018-03-21",4532.91,4532.91,4532.91,4532.91,0],["2018-03-22",4532.91,4532.91,4532.91,4532.91,0],["2018-03-23",4532.91,4532.91,4532.91,4532.91,0],["2018-03-26",4532.91,4532.91,4532.91,4532.91,0],["2018-03-27",4532.91,4532.91,4532.91,4532.91,0],["2018-03-28",4532.91,4532.91,4532.91,4532.91,0],["2018-03-29",4532.91,4532.91,4532.91,4532.91,0],["2018-03-30",4532.91,4532.91,4532.91,4532.91,0],["2018-04-02",4532.91,4532.91,4532.91,4532.91,0],["2018-04-03",4532.91,4532.91,4532.91,4532.91,0],["2018-04-04",4532.91,4532.91,4532.91,4532.91,0],["2018-04-05",4532.91,4532.91,4532.91,4532.91,0],["2018-04-06",4532.91,4532.91,4532.91,4532.91,0],["2018-04-09",4532.91,4532.91,4532.91,4532.91,0],["2018-04-10",4532.91,4532.91,4532.91,4532.91,0],["2018-04-11",4532.91,4532.91,4532.91,4532.91,0],["2018-04-12",4532.91,4532.91,4532.91,4532.91,0],["2018-04-13",4532.91,4532.91,4532.91,4532.91,0],["2018-04-16",4532.91,4532.91,4532.91,4532.91,0],["2018-04-17",4532.91,4532.91,4532.91,4532.91,0],["2018-04-18",4532.91,4532.91,4532.91,4532.91,0],["2018-04-19",4532.91,4532.91,4532.91,4532.91,0],["2018-04-20",4532.91,4532.91,4532.91,4532.91,0],["2018-04-23",4532.91,4532.91,4532.91,4532.91,0],["2018-04-24",4532.91,4532.91,4532.91,4532.91,0],["2018-04-26",4532.91,4532.91,4532.91,4532.91,0],["2018-04-27",4532.91,4532.91,4532.91,4532.91,0],["2018-05-02",4532.91,4532.91,4532.91,4532.91,0],["2018-05-03",4532.91,4532.91,4532.91,4532.91,0],["2018-05-04",4532.91,4532.91,4532.91,4532.91,0],["2018-05-07",4532.91,4532.91,4532.91,4532.91,0],["2018-05-08",4532.91,4532.91,4532.91,4532.91,0],["2018-05-09",4532.91,4532.91,4532.91,4532.91,0],["2018-05-10",4532.91,4532.91,4532.91,4532.91,0],["2018-05-11",4532.91,4532.91,4532.91,4532.91,0],["2018-05-14",4532.91,4532.91,4532.91,4532.91,0],["2018-05-15",2735.38,2735.38,2735.38,2735.38,100],["2018-05-16",2735.38,2735.38,2735.38,2735.38,0],["2018-05-17",2735.38,2735.38,2735.38,2735.38,0],["2018-05-18",2735.38,2735.38,2735.38,2735.38,0],["2018-05-21",2735.38,2735.38,2735.38,2735.38,0],["2018-05-22",2735.38,2735.38,2735.38,2735.38,0],["2018-05-23",2735.38,2735.38,2735.38,2735.38,0],["2018-05-24",2735.38,2735.38,2735.38,2735.38,0],["2018-05-25",2735.38,2735.38,2735.38,2735.38,0],["2018-05-28",2735.38,2735.38,2735.38,2735.38,0],["2018-05-29",2735.38,2735.38,2735.38,2735.38,0],["2018-05-30",2735.38,2735.38,2735.38,2735.38,0],["2018-05-31",2735.38,2735.38,2735.38,2735.38,0],["2018-06-01",2735.38,2735.38,2735.38,2735.38,0],["2018-06-04",2735.38,2735.38,2735.38,2735.38,0],["2018-06-05",2735.38,2735.38,2735.38,2735.38,0],["2018-06-06",2735.38,2735.38,2735.38,2735.38,0],["2018-06-07",2735.38,2735.38,2735.38,2735.38,0],["2018-06-08",2735.38,2735.38,2735.38,2735.38,0],["2018-06-11",2735.38,2735.38,2735.38,2735.38,0],["2018-06-12",2735.38,2735.38,2735.38,2735.38,0],["2018-06-13",2735.38,2735.38,2735.38,2735.38,0],["2018-06-14",2735.38,2735.38,2735.38,2735.38,0],["2018-06-15",2735.38,2735.38,2735.38,2735.38,0],["2018-06-18",2735.38,2735.38,2735.38,2735.38,0],["2018-06-19",2735.38,2735.38,2735.38,2735.38,0],["2018-06-20",2735.38,2735.38,2735.38,2735.38,0],["2018-06-21",2735.38,2735.38,2735.38,2735.38,0],["2018-06-22",2735.38,2735.38,2735.38,2735.38,0],["2018-06-25",2735.38,2735.38,2735.38,2735.38,0],["2018-06-26",2735.38,2735.38,2735.38,2735.38,0],["2018-06-27",2735.38,2735.38,2735.38,2735.38,0],["2018-06-28",2735.38,2735.38,2735.38,2735.38,0],["2018-06-29",2735.38,2735.38,2735.38,2735.38,0],["2018-07-02",2735.38,2735.38,2735.38,2735.38,0],["2018-07-03",2735.38,2735.38,2735.38,2735.38,0],["2018-07-04",2735.38,2735.38,2735.38,2735.38,0],["2018-07-05",2735.38,2735.38,2735.38,2735.38,0],["2018-07-06",2735.38,2735.38,2735.38,2735.38,0],["2018-07-09",2735.38,2735.38,2735.38,2735.38,0],["2018-07-10",2735.38,2735.38,2735.38,2735.38,0],["2018-07-11",2735.38,2735.38,2735.38,2735.38,0],["2018-07-12",2735.38,2735.38,2735.38,2735.38,0],["2018-07-13",2735.38,2735.38,2735.38,2735.38,0],["2018-07-16",2735.38,2735.38,2735.38,2735.38,0],["2018-07-17",2735.38,2735.38,2735.38,2735.38,0],["2018-07-18",2735.38,2735.38,2735.38,2735.38,0],["2018-07-19",2735.38,2735.38,2735.38,2735.38,0],["2018-07-20",2735.38,2735.38,2735.38,2735.38,0],["2018-07-23",2735.38,2735.38,2735.38,2735.38,0],["2018-07-24",2735.38,2735.38,2735.38,2735.38,0],["2018-07-25",2735.38,2735.38,2735.38,2735.38,0],["2018-07-26",2735.38,2735.38,2735.38,2735.38,0],["2018-07-27",2735.38,2735.38,2735.38,2735.38,0],["2018-07-30",2735.38,2735.38,2735.38,2735.38,0],["2018-07-31",2735.38,2735.38,2735.38,2735.38,0],["2018-08-01",2735.38,2735.38,2735.38,2735.38,0],["2018-08-02",2735.38,2735.38,2735.38,2735.38,0],["2018-08-03",2735.38,2735.38,2735.38,2735.38,0],["2018-08-06",2735.38,2735.38,2735.38,2735.38,0],["2018-08-07",2735.38,2735.38,2735.38,2735.38,0],["2018-08-08",2735.38,2735.38,2735.38,2735.38,0],["2018-08-09",2735.38,2735.38,2735.38,2735.38,0],["2018-08-10",2735.38,2735.38,2735.38,2735.38,0],["2018-08-13",2735.38,2735.38,2735.38,2735.38,0],["2018-08-14",2735.38,2735.38,2735.38,2735.38,0],["2018-08-15",2735.38,2735.38,2735.38,2735.38,0],["2018-08-16",2735.38,2735.38,2735.38,2735.38,0],["2018-08-17",2735.38,2735.38,2735.38,2735.38,0],["2018-08-20",2735.38,2735.38,2735.38,2735.38,0],["2018-08-21",2735.38,2735.38,2735.38,2735.38,0],["2018-08-22",2735.38,2735.38,2735.38,2735.38,0],["2018-08-23",2735.38,2735.38,2735.38,2735.38,0],["2018-08-24",2735.38,2735.38,2735.38,2735.38,0],["2018-08-27",2735.38,2735.38,2735.38,2735.38,0],["2018-08-28",2735.38,2735.38,2735.38,2735.38,0],["2018-08-29",2735.38,2735.38,2735.38,2735.38,0],["2018-08-30",2735.38,2735.38,2735.38,2735.38,0],["2018-08-31",2735.38,2735.38,2735.38,2735.38,0],["2018-09-04",2735.38,2735.38,2735.38,2735.38,0],["2018-09-05",2735.38,2735.38,2735.38,2735.38,0],["2018-09-06",2735.38,2735.38,2735.38,2735.38,0],["2018-09-07",2735.38,2735.38,2735.38,2735.38,0],["2018-09-10",2735.38,2735.38,2735.38,2735.38,0],["2018-09-11",2735.38,2735.38,2735.38,2735.38,0],["2018-09-12",2735.38,2735.38,2735.38,2735.38,0],["2018-09-13",2735.38,2735.38,2735.38,2735.38,0],["2018-09-14",2735.38,2735.38,2735.38,2735.38,0],["2018-09-17",2735.38,2735.38,2735.38,2735.38,0],["2018-09-18",2735.38,2735.38,2735.38,2735.38,0],["2018-09-19",2735.38,2735.38,2735.38,2735.38,0],["2018-09-20",2735.38,2735.38,2735.38,2735.38,0],["2018-09-21",2735.38,2735.38,2735.38,2735.38,0],["2018-09-24",2735.38,2735.38,2735.38,2735.38,0],["2018-09-25",2735.38,2735.38,2735.38,2735.38,0],["2018-09-26",2735.38,2735.38,2735.38,2735.38,0],["2018-09-27",2735.38,2735.38,2735.38,2735.38,0],["2018-09-28",2735.38,2735.38,2735.38,2735.38,0],["2018-10-01",2735.38,2735.38,2735.38,2735.38,0],["2018-10-02",2735.38,2735.38,2735.38,2735.38,0],["2018-10-03",2735.38,2735.38,2735.38,2735.38,0],["2018-10-04",2735.38,2735.38,2735.38,2735.38,0],["2018-10-05",3829.53,3829.53,3829.53,3829.53,100],["2018-10-08",3829.53,3829.53,3829.53,3829.53,0],["2018-10-09",3829.53,3829.53,3829.53,3829.53,0],["2018-10-10",3829.53,3829.53,3829.53,3829.53,0],["2018-10-11",3829.53,3829.53,3829.53,3829.53,0],["2018-10-12",3829.53,3829.53,3829.53,3829.53,0],["2018-10-15",3829.53,3829.53,3829.53,3829.53,0],["2018-10-16",3829.53,3829.53,3829.53,3829.53,0],["2018-10-17",3829.53,3829.53,3829.53,3829.53,0],["2018-10-18",3829.53,3829.53,3829.53,3829.53,0],["2018-10-19",3829.53,3829.53,3829.53,3829.53,0],["2018-10-22",3829.53,3829.53,3829.53,3829.53,0],["2018-10-23",3829.53,3829.53,3829.53,3829.53,0],["2018-10-24",3829.53,3829.53,3829.53,3829.53,0],["2018-10-25",3829.53,3829.53,3829.53,3829.53,0],["2018-10-26",3829.53,3829.53,3829.53,3829.53,0],["2018-10-29",3829.53,3829.53,3829.53,3829.53,0],["2018-10-30",3829.53,3829.53,3829.53,3829.53,0],["2018-10-31",3829.53,3829.53,3829.53,3829.53,0],["2018-11-01",3829.53,3829.53,3829.53,3829.53,0],["2018-11-02",3829.53,3829.53,3829.53,3829.53,0],["2018-11-05",3829.53,3829.53,3829.53,3829.53,0],["2018-11-06",3829.53,3829.53,3829.53,3829.53,0],["2018-11-07",3829.53,3829.53,3829.53,3829.53,0],["2018-11-08",3829.53,3829.53,3829.53,3829.53,0],["2018-11-09",3829.53,3829.53,3829.53,3829.53,0],["2018-11-12",3829.53,3829.53,3829.53,3829.53,0],["2018-11-13",3829.53,3829.53,3829.53,3829.53,0],["2018-11-14",3829.53,3829.53,3829.53,3829.53,0],["2018-11-15",3829.53,3829.53,3829.53,3829.53,0],["2018-11-16",3829.53,3829.53,3829.53,3829.53,0],["2018-11-19",3829.53,3829.53,3829.53,3829.53,0],["2018-11-20",3829.53,3829.53,3829.53,3829.53,0],["2018-11-21",3829.53,3829.53,3829.53,3829.53,0],["2018-11-22",3829.53,3829.53,3829.53,3829.53,0],["2018-11-23",3829.53,3829.53,3829.53,3829.53,0],["2018-11-26",3829.53,3829.53,3829.53,3829.53,0],["2018-11-27",3829.53,3829.53,3829.53,3829.53,0],["2018-11-28",3829.53,3829.53,3829.53,3829.53,0],["2018-11-29",3829.53,3829.53,3829.53,3829.53,0],["2018-11-30",3829.53,3829.53,3829.53,3829.53,0],["2018-12-03",3829.53,3829.53,3829.53,3829.53,0],["2018-12-04",3829.53,3829.53,3829.53,3829.53,0],["2018-12-05",3829.53,3829.53,3829.53,3829.53,0],["2018-12-06",3829.53,3829.53,3829.53,3829.53,0],["2018-12-07",3829.53,3829.53,3829.53,3829.53,0],["2018-12-10",3829.53,3829.53,3829.53,3829.53,0],["2018-12-11",3829.53,3829.53,3829.53,3829.53,0],["2018-12-12",3829.53,3829.53,3829.53,3829.53,0],["2018-12-13",3829.53,3829.53,3829.53,3829.53,0],["2018-12-14",3829.53,3829.53,3829.53,3829.53,0],["2018-12-17",3829.53,3829.53,3829.53,3829.53,0],["2018-12-18",3829.53,3829.53,3829.53,3829.53,0],["2018-12-19",3829.53,3829.53,3829.53,3829.53,0],["2018-12-20",3829.53,3829.53,3829.53,3829.53,0],["2018-12-21",3829.53,3829.53,3829.53,3829.53,0],["2018-12-24",3829.53,3829.53,3829.53,3829.53,0],["2018-12-25",3829.53,3829.53,3829.53,3829.53,0],["2018-12-26",3829.53,3829.53,3829.53,3829.53,0],["2018-12-27",3829.53,3829.53,3829.53,3829.53,0],["2018-12-28",3829.53,3829.53,3829.53,3829.53,0],["2019-01-02",3829.53,3829.53,3829.53,3829.53,0],["2019-01-03",3829.53,3829.53,3829.53,3829.53,0],["2019-01-04",3829.53,3829.53,3829.53,3829.53,0],["2019-01-07",3829.53,3829.53,3829.53,3829.53,0],["2019-01-08",3829.53,3829.53,3829.53,3829.53,0],["2019-01-09",3829.53,3829.53,3829.53,3829.53,0],["2019-01-10",3829.53,3829.53,3829.53,3829.53,0],["2019-01-11",3829.53,3829.53,3829.53,3829.53,0],["2019-01-14",3829.53,3829.53,3829.53,3829.53,0],["2019-01-15",3829.53,3829.53,3829.53,3829.53,0],["2019-01-16",3829.53,3829.53,3829.53,3829.53,0],["2019-01-17",3829.53,3829.53,3829.53,3829.53,0],["2019-01-18",3829.53,3829.53,3829.53,3829.53,0],["2019-01-21",3829.53,3829.53,3829.53,3829.53,0],["2019-01-22",3829.53,3829.53,3829.53,3829.53,0],["2019-01-23",3829.53,3829.53,3829.53,3829.53,0],["2019-01-24",3829.53,3829.53,3829.53,3829.53,0],["2019-01-25",3829.53,3829.53,3829.53,3829.53,0],["2019-01-28",3829.53,3829.53,3829.53,3829.53,0],["2019-01-29",3829.53,3829.53,3829.53,3829.53,0],["2019-01-30",3829.53,3829.53,3829.53,3829.53,0],["2019-01-31",3829.53,3829.53,3829.53,3829.53,0],["2019-02-01",3829.53,3829.53,3829.53,3829.53,0],["2019-02-11",3829.53,3829.53,3829.53,3829.53,0],["2019-02-12",3829.53,3829.53,3829.53,3829.53,0],["2019-02-13",3829.53,3829.53,3829.53,3829.53,0],["2019-02-14",3829.53,3829.53,3829.53,3829.53,0],["2019-02-15",3829.53,3829.53,3829.53,3829.53,0],["2019-02-18",3829.53,3829.53,3829.53,3829.53,0],["2019-02-19",3829.53,3829.53,3829.53,3829.53,0],["2019-02-20",3829.53,3829.53,3829.53,3829.53,0],["2019-02-21",3829.53,3829.53,3829.53,3829.53,0],["2019-02-22",3829.53,3829.53,3829.53,3829.53,0],["2019-02-25",3829.53,3829.53,3829.53,3829.53,0],["2019-02-26",3829.53,3829.53,3829.53,3829.53,0],["2019-02-27",3829.53,3829.53,3829.53,3829.53,0],["2019-02-28",3829.53,3829.53,3829.53,3829.53,0],["2019-03-01",3829.53,3829.53,3829.53,3829.53,0],["2019-03-04",3829.53,3829.53,3829.53,3829.53,0],["2019-03-05",3829.53,3829.53,3829.53,3829.53,0],["2019-03-06",3829.53,3829.53,3829.53,3829.53,0],["2019-03-07",3829.53,3829.53,3829.53,3829.53,0],["2019-03-08",3829.53,3829.53,3829.53,3829.53,0],["2019-03-11",3829.53,3829.53,3829.53,3829.53,0],["2019-03-12",3829.53,3829.53,3829.53,3829.53,0],["2019-03-13",3829.53,3829.53,3829.53,3829.53,0],["2019-03-14",3829.53,3829.53,3829.53,3829.53,0],["2019-03-15",3829.53,3829.53,3829.53,3829.53,0],["2019-03-18",3829.53,3829.53,3829.53,3829.53,0],["2019-03-19",3829.53,3829.53,3829.53,3829.53,0],["2019-03-20",3829.53,3829.53,3829.53,3829.53,0],["2019-03-21",3829.53,3829.53,3829.53,3829.53,0],["2019-03-22",5353.53,5353.53,5353.53,5353.53,100],["2019-03-25",5353.53,5353.53,5353.53,5353.53,0],["2019-03-26",6135.07,6135.07,6135.07,6135.07,100],["2019-03-27",6135.07,6135.07,6135.07,6135.07,0],["2019-03-28",7033.83,7033.83,7033.83,7033.83,100],["2019-03-29",7033.83,7033.83,7033.83,7033.83,0],["2019-04-01",8088.91,8088.91,8088.91,8088.91,100],["2019-04-02",8088.91,8088.91,8088.91,8088.91,0],["2019-04-03",9300.29,9300.29,9300.29,9300.29,100],["2019-04-04",9300.29,9300.29,9300.29,9300.29,0],["2019-04-05",10667.98,10667.98,10667.98,10667.98,100],["2019-04-08",12231.05,12231.05,12231.05,12231.05,100],["2019-04-09",12231.05,12231.05,12231.05,12231.05,0],["2019-04-10",12895.36,12895.36,12895.36,12895.36,100],["2019-04-11",12895.36,12895.36,12895.36,12895.36,0],["2019-04-12",12895.36,12895.36,12895.36,12895.36,0],["2019-04-16",12895.36,12895.36,12895.36,12895.36,0],["2019-04-17",12895.36,12895.36,12895.36,12895.36,0],["2019-04-18",12895.36,12895.36,12895.36,12895.36,0],["2019-04-19",13598.74,13598.74,13598.74,13598.74,100],["2019-04-22",13598.74,13598.74,13598.74,13598.74,0],["2019-04-23",13598.74,13598.74,13598.74,13598.74,0],["2019-04-24",13598.74,13598.74,13598.74,13598.74,0],["2019-04-25",14771.05,14771.05,14771.05,14771.05,100],["2019-04-26",14771.05,14771.05,14771.05,14771.05,0],["2019-05-02",14771.05,14771.05,14771.05,14771.05,0],["2019-05-03",14771.05,14771.05,14771.05,14771.05,0],["2019-05-06",16412.28,16412.28,16412.28,16412.28,100],["2019-05-07",16412.28,16412.28,16412.28,16412.28,41760],["2019-05-08",16412.28,16412.28,16412.28,16412.28,0],["2019-05-09",16412.28,16412.28,16412.28,16412.28,0],["2019-05-10",16412.28,16412.28,16412.28,16412.28,0],["2019-05-13",16412.28,16412.28,16412.28,16412.28,0],["2019-05-14",16412.28,16412.28,16412.28,16412.28,0],["2019-05-15",17506.43,17506.43,17506.43,17506.43,100],["2019-05-16",17506.43,17506.43,17506.43,17506.43,0],["2019-05-17",17506.43,17506.43,17506.43,17506.43,0],["2019-05-20",17506.43,17506.43,17506.43,17506.43,0],["2019-05-21",17506.43,17506.43,17506.43,17506.43,21000],["2019-05-22",17506.43,17506.43,17506.43,17506.43,0],["2019-05-23",17506.43,17506.43,17506.43,17506.43,0],["2019-05-24",17506.43,17506.43,17506.43,17506.43,0],["2019-05-27",17506.43,17506.43,17506.43,17506.43,0],["2019-05-28",17506.43,17506.43,17506.43,17506.43,0],["2019-05-29",17506.43,17506.43,17506.43,17506.43,0],["2019-05-30",17506.43,17506.43,17506.43,17506.43,0],["2019-05-31",17506.43,17506.43,17506.43,17506.43,0],["2019-06-03",17506.43,17506.43,17506.43,17506.43,0],["2019-06-04",17506.43,17506.43,17506.43,17506.43,0],["2019-06-05",17506.43,17506.43,17506.43,17506.43,0],["2019-06-06",17506.43,17506.43,17506.43,17506.43,0],["2019-06-07",17506.43,17506.43,17506.43,17506.43,0],["2019-06-10",17506.43,17506.43,17506.43,17506.43,0],["2019-06-11",17506.43,17506.43,17506.43,17506.43,0],["2019-06-12",17506.43,17506.43,17506.43,17506.43,0],["2019-06-13",17506.43,17506.43,17506.43,17506.43,0],["2019-06-14",17506.43,17506.43,17506.43,17506.43,0],["2019-06-17",17506.43,17506.43,17506.43,17506.43,0],["2019-06-18",17506.43,17506.43,17506.43,17506.43,0],["2019-06-19",17506.43,17506.43,17506.43,17506.43,0],["2019-06-20",17506.43,17506.43,17506.43,17506.43,0],["2019-06-21",17506.43,17506.43,17506.43,17506.43,0],["2019-06-24",17506.43,17506.43,17506.43,17506.43,0],["2019-06-25",14888.28,14888.28,14888.28,14888.28,100],["2019-06-26",17115.66,17115.66,17115.66,17115.66,100],["2019-06-27",17115.66,17115.66,17115.66,17115.66,0],["2019-06-28",19655.66,19655.66,19655.66,19655.66,100],["2019-07-01",22586.42,22586.42,22586.42,22586.42,100],["2019-07-02",22586.42,22586.42,22586.42,22586.42,0],["2019-07-03",25947.03,25947.03,25947.03,25947.03,100],["2019-07-04",25947.03,25947.03,25947.03,25947.03,0],["2019-07-05",25947.03,25947.03,25947.03,25947.03,0],["2019-07-08",25947.03,25947.03,25947.03,25947.03,0],["2019-07-09",25947.03,25947.03,25947.03,25947.03,0],["2019-07-10",25947.03,25947.03,25947.03,25947.03,0],["2019-07-11",25947.03,25947.03,25947.03,25947.03,0],["2019-07-12",25947.03,25947.03,25947.03,25947.03,0],["2019-07-15",25947.03,25947.03,25947.03,25947.03,0],["2019-07-16",25947.03,25947.03,25947.03,25947.03,0],["2019-07-17",25947.03,25947.03,25947.03,25947.03,0],["2019-07-18",25947.03,25947.03,25947.03,25947.03,0],["2019-07-19",25947.03,25947.03,25947.03,25947.03,0],["2019-07-22",25947.03,25947.03,25947.03,25947.03,0],["2019-07-23",25947.03,25947.03,25947.03,25947.03,0],["2019-07-24",25947.03,25947.03,25947.03,25947.03,0],["2019-07-25",25947.03,25947.03,25947.03,25947.03,0],["2019-07-26",25947.03,25947.03,25947.03,25947.03,0],["2019-07-29",25947.03,25947.03,25947.03,25947.03,0],["2019-07-30",25947.03,25947.03,25947.03,25947.03,0],["2019-07-31",25947.03,25947.03,25947.03,25947.03,0],["2019-08-01",25947.03,25947.03,25947.03,25947.03,0],["2019-08-02",25947.03,25947.03,25947.03,25947.03,0],["2019-08-05",25947.03,25947.03,25947.03,25947.03,0],["2019-08-06",25947.03,25947.03,25947.03,25947.03,0],["2019-08-07",25947.03,25947.03,25947.03,25947.03,0],["2019-08-08",25947.03,25947.03,25947.03,25947.03,0],["2019-08-09",25947.03,25947.03,25947.03,25947.03,0],["2019-08-12",25947.03,25947.03,25947.03,25947.03,0],["2019-08-13",25947.03,25947.03,25947.03,25947.03,0],["2019-08-14",25947.03,25947.03,25947.03,25947.03,0],["2019-08-15",25947.03,25947.03,25947.03,25947.03,0],["2019-08-16",15630.74,15630.74,15630.74,15630.74,200],["2019-08-19",15630.74,15630.74,15630.74,15630.74,0],["2019-08-20",15630.74,15630.74,15630.74,15630.74,0],["2019-08-21",15630.74,15630.74,15630.74,15630.74,0],["2019-08-22",15630.74,15630.74,15630.74,15630.74,0],["2019-08-23",15630.74,15630.74,15630.74,15630.74,0],["2019-08-26",15630.74,15630.74,15630.74,15630.74,0],["2019-08-27",15630.74,15630.74,15630.74,15630.74,0],["2019-08-28",15630.74,15630.74,15630.74,15630.74,0],["2019-08-29",14458.43,14458.43,14458.43,14458.43,500],["2019-08-30",12309.21,15435.36,12309.21,12504.59,4100],["2019-09-03",12621.82,12660.9,12621.82,12660.9,600],["2019-09-04",14458.43,14458.43,14458.43,14458.43,100],["2019-09-05",12309.21,12504.59,12309.21,12309.21,2300],["2019-09-06",12309.21,12309.21,10472.6,10472.6,4100],["2019-09-09",9964.6,11605.82,9964.6,11605.82,200],["2019-09-10",9261.21,11019.67,9183.06,11019.67,4400],["2019-09-11",8206.14,8206.14,7893.52,7893.52,5600],["2019-09-12",7033.83,8557.83,7033.83,8557.83,800],["2019-09-13",6525.83,8206.14,6525.83,8010.75,16600],["2019-09-16",8010.75,8049.83,7815.37,7815.37,5200],["2019-09-17",7893.52,7893.52,7893.52,7893.52,100],["2019-09-18",8010.75,8206.14,8010.75,8127.98,4000],["2019-09-19",8206.14,8206.14,8167.06,8167.06,1000],["2019-09-20",8206.14,8206.14,7307.37,7307.37,3400],["2019-09-23",8206.14,8206.14,8206.14,8206.14,200],["2019-09-24",7502.76,7815.37,7502.76,7815.37,1700],["2019-09-25",7815.37,7815.37,7815.37,7815.37,200],["2019-09-26",7815.37,7815.37,7815.37,7815.37,900],["2019-09-27",8010.75,8206.14,7932.6,8010.75,2900],["2019-09-30",8127.98,8167.06,7932.6,8127.98,8000],["2019-10-01",8206.14,8206.14,8010.75,8167.06,6500],["2019-10-02",8088.91,8987.68,8088.91,8987.68,3300],["2019-10-03",8323.37,8753.21,8284.29,8557.83,2300],["2019-10-04",9183.06,9183.06,8401.52,8401.52,1500],["2019-10-07",8596.91,8596.91,8401.52,8401.52,2100],["2019-10-08",8401.52,8401.52,8362.45,8362.45,1400],["2019-10-09",7151.06,8440.6,7151.06,7424.6,4200],["2019-10-10",8206.14,8206.14,8206.14,8206.14,200],["2019-10-11",6994.76,8049.83,6994.76,8049.83,700],["2019-10-14",7893.52,7932.6,7854.45,7854.45,2200],["2019-10-15",7932.6,7932.6,7659.06,7659.06,4900],["2019-10-16",7815.37,7815.37,7776.29,7815.37,3000],["2019-10-17",7815.37,7815.37,7424.6,7424.6,5100],["2019-10-18",7580.91,7659.06,7580.91,7580.91,4100],["2019-10-21",7815.37,7815.37,7580.91,7580.91,4900],["2019-10-22",7580.91,7619.99,7424.6,7463.68,3900],["2019-10-23",7463.68,7463.68,7424.6,7463.68,4100],["2019-10-24",7424.6,7619.99,7424.6,7619.99,8970],["2019-10-25",7502.76,7893.52,7502.76,7893.52,9600],["2019-10-28",8792.29,8792.29,7815.37,7815.37,4470],["2019-10-29",8557.83,8557.83,8557.83,8557.83,500],["2019-10-30",7854.45,7932.6,7854.45,7932.6,3670],["2019-10-31",7932.6,9026.75,7815.37,9026.75,5200],["2019-11-01",9026.75,9026.75,8753.21,8753.21,2600],["2019-11-04",8167.06,10081.83,8167.06,10042.75,1900],["2019-11-05",8518.75,8675.06,8518.75,8596.91,20300],["2019-11-06",8753.21,8753.21,8596.91,8596.91,6600],["2019-11-07",8596.91,8948.6,8596.91,8635.98,1700],["2019-11-08",8596.91,9183.06,8479.68,8792.29,9200],["2019-11-11",8714.14,8948.6,8635.98,8714.14,12700],["2019-11-12",9378.44,9534.75,8987.68,9222.14,3700],["2019-11-13",9222.14,9222.14,9104.91,9104.91,8400],["2019-11-14",9456.6,10433.52,9183.06,10394.44,27470],["2019-11-15",10628.9,11136.9,10550.75,10941.52,15000],["2019-11-18",11136.9,11136.9,10159.98,10589.83,26300],["2019-11-19",10550.75,10589.83,9065.83,9378.44,31900],["2019-11-20",11559.97,11559.97,10744.84,10744.84,3400],["2019-11-21",10744.84,10744.84,9707.41,9707.41,6300],["2019-11-22",9707.41,9707.41,9707.41,9707.41,4600],["2019-11-25",9707.41,9707.41,8299.46,9633.31,9900],["2019-11-26",8892.28,9040.49,8744.08,8892.28,4800],["2019-11-27",9262.79,9262.79,9114.59,9114.59,1300],["2019-11-28",9114.59,9114.59,9114.59,9114.59,3300],["2019-11-29",9114.59,9262.79,9114.59,9262.79,2800],["2019-12-02",9188.69,9188.69,9114.59,9114.59,2300],["2019-12-03",9188.69,9188.69,9040.49,9040.49,2100],["2019-12-04",9114.59,9114.59,8299.46,8818.18,1700],["2019-12-05",8892.28,9040.49,8892.28,9040.49,6300],["2019-12-06",8892.28,8966.38,8892.28,8966.38,4800],["2019-12-09",8966.38,8966.38,8966.38,8966.38,3800],["2019-12-10",9040.49,9040.49,8966.38,8966.38,700],["2019-12-11",8966.38,8966.38,8966.38,8966.38,1900],["2019-12-12",8966.38,8966.38,8966.38,8966.38,200],["2019-12-13",8892.28,9114.59,8595.87,9114.59,2500],["2019-12-16",8818.18,8818.18,8818.18,8818.18,600],["2019-12-17",8818.18,8818.18,8818.18,8818.18,1600],["2019-12-18",8818.18,8892.28,8744.08,8744.08,1200],["2019-12-19",8521.77,9262.79,8521.77,8818.18,500],["2019-12-20",8818.18,8892.28,8521.77,8521.77,2000],["2019-12-23",8744.08,8744.08,8744.08,8744.08,1300],["2019-12-24",8744.08,8744.08,8744.08,8744.08,2300],["2019-12-25",8744.08,9262.79,8225.36,8225.36,3800],["2019-12-26",8966.38,8966.38,8966.38,8966.38,100],["2019-12-27",7632.54,9040.49,7632.54,8892.28,300],["2019-12-30",8151.26,8521.77,8151.26,8521.77,500],["2019-12-31",8892.28,8892.28,8892.28,8892.28,1000],["2020-01-02",8003.05,8744.08,8003.05,8744.08,300],["2020-01-03",8225.36,8225.36,8225.36,8225.36,0],["2020-01-06",7928.95,8521.77,7928.95,8521.77,400],["2020-01-07",8521.77,8669.97,8521.77,8669.97,400],["2020-01-08",7706.64,8521.77,7484.34,8521.77,6700],["2020-01-09",7854.85,8373.57,7854.85,8373.57,3100],["2020-01-10",7187.93,7632.54,7187.93,7632.54,1300],["2020-01-13",7410.23,7780.75,7039.72,7336.13,4300],["2020-01-14",7262.03,7410.23,7039.72,7262.03,4500],["2020-01-15",7410.23,7410.23,7262.03,7262.03,1100],["2020-01-16",7410.23,7706.64,7410.23,7410.23,2300],["2020-01-17",7410.23,7410.23,7039.72,7039.72,7600],["2020-01-20",7113.83,7113.83,6669.21,6743.31,15100],["2020-01-21",6743.31,7410.23,6669.21,7262.03,26400],["2020-01-22",7262.03,7410.23,6669.21,6669.21,6600],["2020-01-30",6743.31,6743.31,6743.31,6743.31,8300],["2020-01-31",6743.31,6743.31,6743.31,6743.31,4800],["2020-02-03",6002.29,6965.62,5928.19,6446.9,7100],["2020-02-04",6669.21,6669.21,6372.8,6372.8,5912],["2020-02-05",6669.21,6743.31,6669.21,6669.21,11200],["2020-02-06",6669.21,6891.52,6669.21,6817.42,7000],["2020-02-07",6817.42,6965.62,6817.42,6965.62,2700],["2020-02-10",6817.42,6965.62,6817.42,6965.62,3800],["2020-02-11",6965.62,6965.62,6965.62,6965.62,900],["2020-02-12",6669.21,7187.93,6669.21,6965.62,2700],["2020-02-13",6965.62,6965.62,6817.42,6817.42,3900],["2020-02-14",6817.42,7039.72,6817.42,6891.52,1500],["2020-02-17",6817.42,6891.52,6817.42,6817.42,9400],["2020-02-18",6817.42,6817.42,6817.42,6817.42,7000],["2020-02-19",6891.52,7262.03,6891.52,7262.03,712],["2020-02-20",6965.62,6965.62,6965.62,6965.62,997],["2020-02-21",6817.42,6817.42,6817.42,6817.42,4400],["2020-02-24",6817.42,6817.42,6669.21,6669.21,14100],["2020-02-25",6669.21,6817.42,6224.6,6817.42,15500],["2020-02-26",6669.21,6669.21,6595.11,6595.11,11372],["2020-02-27",6521.01,6669.21,6521.01,6669.21,3900],["2020-02-28",6521.01,6521.01,6446.9,6446.9,5000],["2020-03-02",6595.11,6595.11,6521.01,6521.01,200],["2020-03-03",6669.21,6965.62,6669.21,6965.62,1390],["2020-03-04",6669.21,6743.31,6669.21,6743.31,2400],["2020-03-05",6669.21,6817.42,6521.01,6595.11,6900],["2020-03-06",6595.11,6669.21,6595.11,6595.11,4510],["2020-03-09",6595.11,6595.11,6372.8,6372.8,5500],["2020-03-10",6372.8,6372.8,6224.6,6224.6,1300],["2020-03-11",6002.29,6372.8,5928.19,5928.19,4300],["2020-03-12",5928.19,5928.19,5928.19,5928.19,5200],["2020-03-13",5928.19,5928.19,5779.98,5928.19,2100],["2020-03-16",5928.19,5928.19,5631.78,5631.78,9510],["2020-03-17",5705.88,5779.98,5705.88,5779.98,10050],["2020-03-18",5705.88,5779.98,5705.88,5705.88,5600],["2020-03-19",5705.88,5705.88,5705.88,5705.88,0],["2020-03-20",5705.88,5705.88,5705.88,5705.88,1100],["2020-03-23",5705.88,5705.88,5335.37,5335.37,12600],["2020-03-24",5409.47,5409.47,5409.47,5409.47,1800],["2020-03-25",5854.09,6002.29,5854.09,6002.29,900],["2020-03-26",5409.47,5409.47,5409.47,5409.47,100],["2020-03-27",5483.57,5483.57,5409.47,5409.47,1100],["2020-03-30",5409.47,5557.68,5187.16,5557.68,9600],["2020-03-31",5705.88,5705.88,5705.88,5705.88,700],["2020-04-01",5483.57,5557.68,5409.47,5557.68,5900],["2020-04-03",5631.78,5705.88,5557.68,5557.68,3700],["2020-04-06",4890.76,6224.6,4890.76,6224.6,3500],["2020-04-07",6002.29,6076.39,5779.98,6076.39,3300],["2020-04-08",5928.19,6076.39,5928.19,5928.19,4200],["2020-04-09",6002.29,6298.7,6002.29,6224.6,4200],["2020-04-10",7113.83,7113.83,6669.21,6669.21,3100],["2020-04-13",6669.21,6891.52,6150.5,6891.52,14800],["2020-04-14",6669.21,6669.21,6521.01,6669.21,11000],["2020-04-15",7039.72,7039.72,6669.21,6669.21,10200],["2020-04-16",6669.21,6743.31,6669.21,6669.21,10900],["2020-04-17",6965.62,6965.62,6669.21,6891.52,2700],["2020-04-20",6817.42,6891.52,6669.21,6891.52,7300],["2020-04-21",6817.42,6817.42,6743.31,6743.31,3900],["2020-04-22",6743.31,6891.52,6743.31,6891.52,4100],["2020-04-23",6817.42,7113.83,6817.42,7113.83,10900],["2020-04-24",6891.52,7039.72,6891.52,7039.72,4800],["2020-04-27",6965.62,6965.62,6891.52,6891.52,5400],["2020-04-28",7039.72,7039.72,6965.62,6965.62,4100],["2020-04-29",6965.62,7039.72,6965.62,7039.72,6100],["2020-05-04",7113.83,7854.85,7113.83,7262.03,4500],["2020-05-05",7262.03,7262.03,7262.03,7262.03,3700],["2020-05-06",7336.13,7336.13,7336.13,7336.13,1000],["2020-05-07",7336.13,7410.23,7262.03,7410.23,700],["2020-05-08",6743.31,7558.44,6743.31,7558.44,2300],["2020-05-11",7484.34,7484.34,7113.83,7113.83,7700],["2020-05-12",7187.93,7187.93,7039.72,7113.83,8200],["2020-05-13",7410.23,7410.23,7410.23,7410.23,3000],["2020-05-14",7410.23,7410.23,7262.03,7410.23,6900],["2020-05-15",7410.23,7410.23,7113.83,7113.83,4000],["2020-05-18",7484.34,7484.34,7187.93,7187.93,2600],["2020-05-19",7336.13,7336.13,7336.13,7336.13,0],["2020-05-20",7484.34,7484.34,7484.34,7484.34,2300],["2020-05-21",7484.34,7484.34,7484.34,7484.34,2300],["2020-05-22",7262.03,7262.03,7262.03,7262.03,2100],["2020-05-25",7262.03,7262.03,7262.03,7262.03,0],["2020-05-26",7262.03,7262.03,7262.03,7262.03,0],["2020-05-27",7187.93,7187.93,7113.83,7113.83,3400],["2020-05-28",7113.83,7113.83,6891.52,6891.52,10500],["2020-05-29",6965.62,6965.62,6965.62,6965.62,300],["2020-06-01",7187.93,7187.93,7187.93,7187.93,2000],["2020-06-02",6965.62,6965.62,6743.31,6743.31,4100],["2020-06-03",6891.52,6891.52,6891.52,6891.52,2400],["2020-06-04",6891.52,6965.62,6891.52,6965.62,2200],["2020-06-05",6891.52,6965.62,6891.52,6891.52,5400],["2020-06-08",6298.7,6965.62,6298.7,6965.62,200],["2020-06-09",6743.31,6743.31,6743.31,6743.31,200],["2020-06-10",6891.52,6891.52,6891.52,6891.52,100],["2020-06-11",6743.31,6743.31,6743.31,6743.31,600],["2020-06-12",6669.21,6669.21,6669.21,6669.21,300],["2020-06-15",6669.21,6669.21,6669.21,6669.21,200],["2020-06-16",6669.21,6669.21,6595.11,6595.11,8000],["2020-06-17",6595.11,6595.11,6595.11,6595.11,500],["2020-06-18",6595.11,6595.11,6595.11,6595.11,0],["2020-06-19",6595.11,6595.11,6595.11,6595.11,0],["2020-06-22",6595.11,6595.11,6595.11,6595.11,0],["2020-06-23",6521.01,6595.11,6521.01,6595.11,3400],["2020-06-24",6595.11,6595.11,6595.11,6595.11,0],["2020-06-25",6595.11,6595.11,6595.11,6595.11,0],["2020-06-26",6521.01,6521.01,6521.01,6521.01,700],["2020-06-29",6521.01,6521.01,6521.01,6521.01,0],["2020-06-30",6002.29,6002.29,5928.19,5928.19,1300],["2020-07-01",5928.19,5928.19,5928.19,5928.19,0],["2020-07-02",5928.19,5928.19,5928.19,5928.19,0],["2020-07-03",6372.8,6372.8,6224.6,6224.6,300],["2020-07-06",6224.6,6372.8,6224.6,6372.8,4600],["2020-07-07",6669.21,6669.21,6669.21,6669.21,2100],["2020-07-08",6372.8,6372.8,6372.8,6372.8,300],["2020-07-09",5928.19,6372.8,5928.19,6298.7,1700],["2020-07-10",5928.19,6076.39,5928.19,6002.29,2200],["2020-07-13",6521.01,6521.01,6298.7,6298.7,1200],["2020-07-14",5928.19,6076.39,5928.19,6076.39,1900],["2020-07-15",6224.6,6446.9,6224.6,6446.9,6100],["2020-07-16",6521.01,6521.01,6446.9,6521.01,6200],["2020-07-17",6076.39,6076.39,6076.39,6076.39,900],["2020-07-20",6076.39,6298.7,6076.39,6076.39,500],["2020-07-21",6002.29,6002.29,5631.78,5631.78,6100],["2020-07-22",5928.19,6002.29,5928.19,6002.29,1500],["2020-07-23",6076.39,6076.39,6076.39,6076.39,300],["2020-07-24",6002.29,6002.29,6002.29,6002.29,400],["2020-07-27",6076.39,6076.39,5928.19,5928.19,1000],["2020-07-28",5557.68,5557.68,5557.68,5557.68,100],["2020-07-29",5557.68,5557.68,5557.68,5557.68,0],["2020-07-30",5631.78,5631.78,5631.78,5631.78,300],["2020-07-31",5854.09,5854.09,5854.09,5854.09,100],["2020-08-03",5557.68,5557.68,5409.47,5409.47,1600],["2020-08-04",5483.57,5483.57,5409.47,5409.47,3500],["2020-08-05",5261.27,5557.68,5261.27,5557.68,1800],["2020-08-06",5557.68,5557.68,5557.68,5557.68,100],["2020-08-07",5557.68,5557.68,5557.68,5557.68,0],["2020-08-10",5261.27,5409.47,5261.27,5409.47,900],["2020-08-11",5335.37,5335.37,5335.37,5335.37,3000],["2020-08-12",5335.37,5335.37,5335.37,5335.37,1100],["2020-08-13",5483.57,5483.57,5483.57,5483.57,100],["2020-08-14",5557.68,5557.68,5187.16,5261.27,1700],["2020-08-17",4890.76,5038.96,4890.76,5038.96,2500],["2020-08-18",4890.76,5038.96,4890.76,5038.96,8600],["2020-08-19",4964.86,5038.96,4964.86,5038.96,20800],["2020-08-20",5038.96,5483.57,5038.96,5483.57,14300],["2020-08-21",5187.16,5187.16,5187.16,5187.16,2000],["2020-08-24",5187.16,5261.27,5187.16,5261.27,12200],["2020-08-25",5187.16,5261.27,5187.16,5261.27,12200],["2020-08-26",5483.57,5483.57,5483.57,5483.57,100],["2020-08-27",5335.37,5335.37,5261.27,5261.27,3200],["2020-08-28",5261.27,5261.27,5261.27,5261.27,4000],["2020-08-31",5261.27,5261.27,5261.27,5261.27,2000],["2020-09-01",5261.27,5261.27,5261.27,5261.27,0],["2020-09-03",5261.27,5261.27,5187.16,5187.16,5300],["2020-09-04",5187.16,5261.27,5187.16,5261.27,900],["2020-09-07",5261.27,5261.27,5187.16,5187.16,900],["2020-09-08",5335.37,5409.47,5335.37,5409.47,400],["2020-09-09",5409.47,5557.68,5409.47,5557.68,2500],["2020-09-10",5483.57,5557.68,5483.57,5557.68,12000],["2020-09-11",5483.57,5483.57,5483.57,5483.57,2000],["2020-09-14",5409.47,5483.57,5409.47,5483.57,4100],["2020-09-15",5483.57,6002.29,5483.57,6002.29,4500],["2020-09-16",5779.98,5779.98,5779.98,5779.98,0],["2020-09-17",6595.11,6595.11,6595.11,6595.11,100],["2020-09-18",6595.11,6595.11,6595.11,6595.11,0],["2020-09-21",6595.11,6595.11,6595.11,6595.11,0],["2020-09-22",5631.78,5631.78,5631.78,5631.78,2300],["2020-09-23",6446.9,6446.9,6446.9,6446.9,100],["2020-09-24",6446.9,6446.9,6446.9,6446.9,0],["2020-09-25",6446.9,6446.9,6446.9,6446.9,0],["2020-09-28",6446.9,6446.9,6446.9,6446.9,0],["2020-09-29",6446.9,6446.9,6446.9,6446.9,0],["2020-09-30",6446.9,6446.9,6446.9,6446.9,797],["2020-10-01",6372.8,6372.8,6298.7,6298.7,300],["2020-10-02",6298.7,6298.7,6298.7,6298.7,0],["2020-10-05",5705.88,5779.98,5557.68,5557.68,13500],["2020-10-06",5631.78,5705.88,5631.78,5631.78,13000],["2020-10-07",6521.01,6521.01,6521.01,6521.01,100],["2020-10-08",6521.01,6521.01,5928.19,5928.19,1200],["2020-10-09",5928.19,5928.19,5928.19,5928.19,1100],["2020-10-12",6817.42,6817.42,5928.19,5928.19,300],["2020-10-13",6224.6,6224.6,6224.6,6224.6,0],["2020-10-14",6224.6,6224.6,6224.6,6224.6,0],["2020-10-15",6224.6,6224.6,6224.6,6224.6,0],["2020-10-16",6224.6,6224.6,6224.6,6224.6,0],["2020-10-19",6372.8,6965.62,6372.8,6965.62,200],["2020-10-20",6669.21,6669.21,6669.21,6669.21,0],["2020-10-21",6669.21,6669.21,6669.21,6669.21,0],["2020-10-22",5705.88,5854.09,5705.88,5854.09,300],["2020-10-23",5261.27,5705.88,5261.27,5705.88,1100],["2020-10-26",5261.27,5631.78,5261.27,5631.78,1100],["2020-10-27",5335.37,5409.47,5335.37,5409.47,1700],["2020-10-28",5557.68,5557.68,5187.16,5261.27,1200],["2020-10-29",5261.27,5261.27,5261.27,5261.27,1200],["2020-10-30",5483.57,5483.57,5483.57,5483.57,400],["2020-11-02",5483.57,5483.57,5483.57,5483.57,0],["2020-11-03",5483.57,5483.57,5483.57,5483.57,0],["2020-11-04",5483.57,5483.57,5483.57,5483.57,0],["2020-11-05",5483.57,5483.57,5483.57,5483.57,0],["2020-11-06",5483.57,5483.57,5483.57,5483.57,0],["2020-11-09",5631.78,5631.78,5557.68,5557.68,3000],["2020-11-10",5557.68,5557.68,5557.68,5557.68,0],["2020-11-11",5483.57,5557.68,5409.47,5409.47,1400],["2020-11-12",5483.57,5483.57,5483.57,5483.57,0],["2020-11-13",5483.57,5483.57,5483.57,5483.57,0],["2020-11-16",5261.27,5261.27,5261.27,5261.27,3000],["2020-11-17",5261.27,5557.68,5261.27,5557.68,3200],["2020-11-18",5409.47,5631.78,5409.47,5631.78,7500],["2020-11-19",5631.78,5631.78,5631.78,5631.78,100],["2020-11-20",5631.78,5631.78,5631.78,5631.78,4700],["2020-11-23",5631.78,5631.78,5631.78,5631.78,1400],["2020-11-24",5631.78,5631.78,5631.78,5631.78,0],["2020-11-25",5631.78,5631.78,5631.78,5631.78,2200],["2020-11-26",5631.78,5631.78,5631.78,5631.78,0],["2020-11-27",5631.78,5631.78,5631.78,5631.78,0],["2020-11-30",5631.78,5631.78,5631.78,5631.78,0],["2020-12-01",6298.7,6298.7,6298.7,6298.7,200],["2020-12-02",6298.7,6298.7,6298.7,6298.7,0],["2020-12-03",6298.7,6298.7,6298.7,6298.7,0],["2020-12-04",6298.7,6298.7,6298.7,6298.7,0],["2020-12-07",6298.7,6298.7,6298.7,6298.7,0],["2020-12-08",6298.7,6298.7,6298.7,6298.7,0],["2020-12-09",6298.7,6298.7,6298.7,6298.7,0],["2020-12-10",6298.7,6298.7,6298.7,6298.7,0],["2020-12-11",6298.7,6298.7,6298.7,6298.7,0],["2020-12-14",5409.47,5409.47,5409.47,5409.47,100],["2020-12-15",6150.5,6150.5,6150.5,6150.5,100],["2020-12-16",6150.5,6150.5,6150.5,6150.5,0],["2020-12-17",6150.5,6150.5,6150.5,6150.5,0],["2020-12-18",6150.5,6150.5,6150.5,6150.5,0],["2020-12-21",6150.5,6150.5,6150.5,6150.5,0],["2020-12-22",5261.27,5335.37,5261.27,5261.27,400],["2020-12-23",5928.19,5928.19,5928.19,5928.19,100],["2020-12-24",5928.19,5928.19,5928.19,5928.19,0],["2020-12-25",5928.19,5928.19,5928.19,5928.19,0],["2020-12-28",5928.19,5928.19,5928.19,5928.19,0],["2020-12-29",5928.19,5928.19,5928.19,5928.19,0],["2020-12-30",5928.19,5928.19,5928.19,5928.19,0],["2020-12-31",5928.19,5928.19,5928.19,5928.19,0],["2021-01-04",5705.88,5705.88,5261.27,5261.27,1100],["2021-01-05",6076.39,6076.39,6002.29,6076.39,1600],["2021-01-06",6076.39,6076.39,6076.39,6076.39,1000],["2021-01-07",5409.47,5409.47,5409.47,5409.47,300],["2021-01-08",5409.47,5409.47,5409.47,5409.47,0],["2021-01-11",6150.5,6150.5,6076.39,6076.39,600],["2021-01-12",6076.39,6076.39,6076.39,6076.39,0],["2021-01-13",5928.19,5928.19,5928.19,5928.19,100],["2021-01-14",5928.19,6076.39,5928.19,5928.19,2600],["2021-01-15",6002.29,6002.29,5779.98,5779.98,9500],["2021-01-18",5854.09,5928.19,5854.09,5928.19,10600],["2021-01-19",6669.21,6669.21,5854.09,5854.09,69400],["2021-01-20",6002.29,6002.29,5928.19,5928.19,248560],["2021-01-21",5854.09,6002.29,5854.09,6002.29,11700],["2021-01-22",6298.7,6298.7,6298.7,6298.7,100],["2021-01-25",6224.6,7187.93,6224.6,7187.93,78600],["2021-01-26",7113.83,8151.26,6224.6,8151.26,22400],["2021-01-27",6298.7,6298.7,6298.7,6298.7,800],["2021-01-28",6298.7,6298.7,5779.98,5779.98,4600],["2021-01-29",6298.7,7187.93,5928.19,5928.19,19000],["2021-02-01",6521.01,6521.01,6521.01,6521.01,1300],["2021-02-02",6521.01,7336.13,6521.01,7336.13,2500],["2021-02-03",6298.7,6298.7,6298.7,6298.7,500],["2021-02-04",7039.72,7187.93,6446.9,7187.93,39900],["2021-02-05",7113.83,7113.83,7113.83,7113.83,13000],["2021-02-08",7113.83,7113.83,7113.83,7113.83,0],["2021-02-09",7113.83,7113.83,7113.83,7113.83,0],["2021-02-17",6298.7,6298.7,6150.5,6150.5,2100],["2021-02-18",6076.39,7039.72,6002.29,7039.72,5500],["2021-02-19",6002.29,6002.29,6002.29,6002.29,0],["2021-02-22",6002.29,6002.29,6002.29,6002.29,0],["2021-02-23",5928.19,5928.19,5854.09,5854.09,1000],["2021-02-24",5854.09,5854.09,5854.09,5854.09,0],["2021-02-25",6521.01,6521.01,6521.01,6521.01,500],["2021-02-26",6521.01,6521.01,6521.01,6521.01,0],["2021-03-01",6521.01,6521.01,6521.01,6521.01,0],["2021-03-02",6521.01,6521.01,6521.01,6521.01,0],["2021-03-03",6150.5,6150.5,6150.5,6150.5,400],["2021-03-04",6150.5,6150.5,6150.5,6150.5,0],["2021-03-05",6150.5,6150.5,6150.5,6150.5,0],["2021-03-08",6150.5,6150.5,6150.5,6150.5,0],["2021-03-09",6595.11,6595.11,6595.11,6595.11,100],["2021-03-10",6372.8,6372.8,6372.8,6372.8,100],["2021-03-11",6372.8,6372.8,6372.8,6372.8,0],["2021-03-12",6372.8,6372.8,6372.8,6372.8,0],["2021-03-15",6372.8,6669.21,6372.8,6669.21,2000],["2021-03-16",6965.62,6965.62,6965.62,6965.62,300],["2021-03-17",6965.62,6965.62,6965.62,6965.62,0],["2021-03-18",7039.72,7113.83,7039.72,7113.83,1100],["2021-03-19",7854.85,7854.85,7854.85,7854.85,305],["2021-03-22",7854.85,7854.85,7854.85,7854.85,0],["2021-03-23",7854.85,7854.85,7854.85,7854.85,0],["2021-03-24",8892.28,8966.38,7854.85,7854.85,2200],["2021-03-25",8521.77,8521.77,8521.77,8521.77,0],["2021-03-26",8521.77,8521.77,8521.77,8521.77,0],["2021-03-29",7780.75,7780.75,7780.75,7780.75,500],["2021-03-30",7558.44,7558.44,7558.44,7558.44,100],["2021-03-31",8447.67,8447.67,7558.44,7558.44,900],["2021-04-01",8818.18,8818.18,8299.46,8299.46,5800],["2021-04-02",8447.67,8447.67,8447.67,8447.67,4000],["2021-04-05",8447.67,8447.67,7187.93,7262.03,7300],["2021-04-06",8447.67,8447.67,7780.75,8151.26,14300],["2021-04-07",8299.46,9188.69,8225.36,8892.28,11100],["2021-04-08",8595.87,8595.87,7780.75,7780.75,4700],["2021-04-09",7928.95,7928.95,7780.75,7780.75,3400],["2021-04-12",7928.95,7928.95,7928.95,7928.95,0],["2021-04-13",7780.75,7780.75,7706.64,7706.64,1100],["2021-04-14",7410.23,7780.75,7410.23,7410.23,4700],["2021-04-15",7484.34,7484.34,7262.03,7262.03,15400],["2021-04-16",7262.03,7558.44,7187.93,7558.44,6000],["2021-04-19",7558.44,7632.54,7484.34,7632.54,6200],["2021-04-20",7558.44,7632.54,7558.44,7632.54,22400],["2021-04-22",7558.44,7558.44,7558.44,7558.44,5870],["2021-04-23",7558.44,7558.44,7558.44,7558.44,0],["2021-04-26",7558.44,7558.44,7558.44,7558.44,0],["2021-04-27",8447.67,8447.67,8447.67,8447.67,600],["2021-04-28",7410.23,7410.23,7262.03,7262.03,7700],["2021-04-29",7706.64,7706.64,6891.52,6891.52,400],["2021-05-04",8225.36,8225.36,8151.26,8151.26,2500],["2021-05-05",7113.83,7484.34,7113.83,7484.34,200],["2021-05-06",7336.13,7336.13,7336.13,7336.13,0],["2021-05-07",7336.13,7336.13,7336.13,7336.13,0],["2021-05-10",6372.8,6669.21,6372.8,6669.21,1200],["2021-05-11",6521.01,6521.01,6446.9,6446.9,2600],["2021-05-12",7262.03,7336.13,7262.03,7336.13,4800],["2021-05-13",6669.21,6669.21,6669.21,6669.21,100],["2021-05-14",6669.21,6669.21,6669.21,6669.21,0],["2021-05-17",6817.42,6817.42,6817.42,6817.42,1100],["2021-05-18",7039.72,7113.83,7039.72,7113.83,1800],["2021-05-19",7113.83,7113.83,7113.83,7113.83,0],["2021-05-20",7113.83,7113.83,7113.83,7113.83,200],["2021-05-21",7039.72,7039.72,7039.72,7039.72,100],["2021-05-24",6446.9,6446.9,6446.9,6446.9,1000],["2021-05-25",6669.21,7187.93,6669.21,7187.93,200],["2021-05-26",6743.31,6743.31,6743.31,6743.31,5000],["2021-05-27",6817.42,6817.42,6817.42,6817.42,1300],["2021-05-28",6817.42,6817.42,6817.42,6817.42,0],["2021-05-31",6817.42,6817.42,6817.42,6817.42,300],["2021-06-01",6817.42,6817.42,6817.42,6817.42,0],["2021-06-02",7262.03,7262.03,7262.03,7262.03,100],["2021-06-03",6372.8,6372.8,6298.7,6298.7,6500],["2021-06-04",6372.8,6372.8,6372.8,6372.8,100],["2021-06-07",7262.03,7262.03,7113.83,7113.83,3000],["2021-06-08",6595.11,6595.11,6595.11,6595.11,100],["2021-06-09",6669.21,6817.42,6669.21,6817.42,14300],["2021-06-10",6595.11,6595.11,6595.11,6595.11,1000],["2021-06-11",6669.21,6669.21,6669.21,6669.21,1800],["2021-06-14",6669.21,6669.21,6669.21,6669.21,200],["2021-06-15",7187.93,7187.93,7187.93,7187.93,500],["2021-06-16",6891.52,7187.93,6891.52,7187.93,500],["2021-06-17",7632.54,7632.54,7039.72,7039.72,1500],["2021-06-18",7262.03,7262.03,7262.03,7262.03,1000],["2021-06-21",7336.13,7336.13,7336.13,7336.13,500],["2021-06-22",7336.13,7336.13,7336.13,7336.13,0],["2021-06-23",7336.13,7336.13,7336.13,7336.13,0],["2021-06-24",7336.13,7336.13,7336.13,7336.13,500],["2021-06-25",7336.13,7336.13,7336.13,7336.13,0],["2021-06-28",7336.13,7336.13,7336.13,7336.13,0],["2021-06-29",7336.13,7336.13,7336.13,7336.13,0],["2021-06-30",7336.13,7336.13,7336.13,7336.13,0],["2021-07-01",6669.21,6669.21,6669.21,6669.21,5100],["2021-07-02",6669.21,6669.21,6669.21,6669.21,500],["2021-07-05",6669.21,6669.21,6669.21,6669.21,0],["2021-07-06",6669.21,6669.21,6669.21,6669.21,3000],["2021-07-07",6669.21,6669.21,6669.21,6669.21,0],["2021-07-08",7187.93,7187.93,7187.93,7187.93,800],["2021-07-09",6595.11,6595.11,6595.11,6595.11,4100],["2021-07-12",6595.11,6595.11,6595.11,6595.11,0],["2021-07-13",6595.11,6595.11,6595.11,6595.11,0],["2021-07-14",6595.11,6595.11,6595.11,6595.11,0],["2021-07-15",6595.11,6595.11,6595.11,6595.11,0],["2021-07-16",6595.11,6595.11,6595.11,6595.11,1000],["2021-07-19",6595.11,6595.11,6372.8,6372.8,3300],["2021-07-20",6595.11,6595.11,6595.11,6595.11,1000],["2021-07-21",7039.72,7039.72,7039.72,7039.72,500],["2021-07-22",6669.21,7039.72,6669.21,6669.21,500],["2021-07-23",6817.42,6817.42,6817.42,6817.42,0],["2021-07-26",6817.42,6817.42,6817.42,6817.42,0],["2021-07-27",6669.21,6669.21,6669.21,6669.21,400],["2021-07-28",6669.21,6669.21,6669.21,6669.21,0],["2021-07-29",6446.9,6446.9,6446.9,6446.9,100],["2021-07-30",6595.11,6595.11,6595.11,6595.11,5400],["2021-08-02",6743.31,6743.31,6743.31,6743.31,200],["2021-08-03",6965.62,6965.62,6965.62,6965.62,300],["2021-08-04",6965.62,6965.62,6965.62,6965.62,0],["2021-08-05",6965.62,6965.62,6965.62,6965.62,0],["2021-08-06",7336.13,7336.13,7113.83,7113.83,1300],["2021-08-09",7039.72,7039.72,7039.72,7039.72,100],["2021-08-10",7039.72,7039.72,7039.72,7039.72,0],["2021-08-11",6817.42,6817.42,6595.11,6595.11,3200],["2021-08-12",6669.21,6965.62,6446.9,6965.62,21200],["2021-08-13",6521.01,6521.01,6521.01,6521.01,100],["2021-08-16",6669.21,6669.21,6669.21,6669.21,800],["2021-08-17",6669.21,6669.21,6669.21,6669.21,0],["2021-08-18",6669.21,6669.21,6669.21,6669.21,0],["2021-08-19",6521.01,6521.01,6521.01,6521.01,100],["2021-08-20",6521.01,6521.01,6521.01,6521.01,0],["2021-08-23",6521.01,6521.01,6521.01,6521.01,0],["2021-08-24",6521.01,6521.01,6521.01,6521.01,0],["2021-08-25",6891.52,6891.52,6891.52,6891.52,1000],["2021-08-26",6891.52,6891.52,6891.52,6891.52,500],["2021-08-27",6891.52,6891.52,6891.52,6891.52,400],["2021-08-30",6891.52,6891.52,6891.52,6891.52,200],["2021-08-31",6965.62,7187.93,6965.62,7187.93,600],["2021-09-01",6965.62,7187.93,6965.62,7187.93,1900],["2021-09-06",7262.03,7410.23,7262.03,7410.23,7900],["2021-09-07",7484.34,7484.34,7410.23,7410.23,1200],["2021-09-08",7410.23,7410.23,7410.23,7410.23,0],["2021-09-09",7410.23,7410.23,6669.21,6669.21,700],["2021-09-10",6965.62,6965.62,6891.52,6891.52,200],["2021-09-13",7113.83,7262.03,7113.83,7262.03,200],["2021-09-14",7410.23,7410.23,7410.23,7410.23,300],["2021-09-15",7484.34,7558.44,7484.34,7558.44,6100],["2021-09-16",7484.34,8373.57,7410.23,8299.46,57900],["2021-09-17",8373.57,8669.97,8373.57,8669.97,16400],["2021-09-20",9781.51,9855.61,9262.79,9855.61,27700],["2021-09-21",8818.18,9929.71,8595.87,9929.71,6200],["2021-09-22",9633.31,9633.31,8299.46,9633.31,10500],["2021-09-23",8966.38,8966.38,7632.54,7706.64,28400],["2021-09-24",8299.46,8299.46,7410.23,8077.16,9500],["2021-09-27",8447.67,8447.67,7928.95,7928.95,2700],["2021-09-28",7113.83,7558.44,7113.83,7558.44,4100],["2021-09-29",6965.62,7706.64,6965.62,7706.64,7600],["2021-09-30",7410.23,7484.34,7113.83,7113.83,9900],["2021-10-01",7113.83,7113.83,7113.83,7113.83,300],["2021-10-04",7113.83,7780.75,7113.83,7780.75,3000],["2021-10-05",7336.13,7336.13,7336.13,7336.13,100],["2021-10-06",7336.13,7336.13,7113.83,7262.03,4997],["2021-10-07",7262.03,7262.03,7262.03,7262.03,500],["2021-10-08",7262.03,8299.46,7262.03,8299.46,28000],["2021-10-11",8225.36,9262.79,8225.36,9262.79,96900],["2021-10-12",9262.79,9633.31,8818.18,9559.2,50400],["2021-10-13",8892.28,9040.49,8003.05,8151.26,60300],["2021-10-14",8373.57,8373.57,7706.64,8077.16,26600],["2021-10-15",8077.16,9262.79,8077.16,8892.28,96000],["2021-10-18",9040.49,9633.31,8892.28,9336.9,80900],["2021-10-19",9336.9,9411.0,8892.28,8892.28,24900],["2021-10-20",8892.28,8966.38,8521.77,8669.97,46300],["2021-10-21",8669.97,9633.31,8669.97,9633.31,47900],["2021-10-22",9633.31,9633.31,9040.49,9188.69,59200],["2021-10-25",9188.69,10226.12,9188.69,10003.82,148200],["2021-10-26",9707.41,10003.82,9707.41,9929.71,51400],["2021-10-27",9855.61,10003.82,9633.31,9781.51,94900],["2021-10-28",9633.31,9855.61,9485.1,9781.51,62700],["2021-10-29",9781.51,9781.51,9262.79,9485.1,45500],["2021-11-01",9485.1,10893.05,9485.1,10077.92,126172],["2021-11-02",10077.92,10077.92,9485.1,9855.61,26400],["2021-11-03",9855.61,10226.12,9781.51,9929.71,81600],["2021-11-04",9929.71,9929.71,9633.31,9633.31,12590],["2021-11-05",9781.51,10374.33,9707.41,9781.51,105723],["2021-11-08",9855.61,10003.82,9781.51,9855.61,30700],["2021-11-09",9855.61,10744.84,9707.41,10152.02,77300],["2021-11-10",10152.02,10744.84,10077.92,10744.84,86900],["2021-11-11",10448.43,10744.84,10374.33,10670.74,50100],["2021-11-12",10522.53,10522.53,10077.92,10226.12,81800],["2021-11-15",10152.02,10967.15,10152.02,10374.33,55500],["2021-11-16",10374.33,10374.33,10077.92,10152.02,28200],["2021-11-17",10226.12,10226.12,9781.51,10152.02,42900],["2021-11-18",10300.23,10300.23,9781.51,9929.71,93200],["2021-11-19",9855.61,10003.82,8966.38,9781.51,76100],["2021-11-22",9336.9,9559.2,9336.9,9559.2,17900],["2021-11-23",9485.1,9559.2,9336.9,9559.2,23700],["2021-11-24",9633.31,9929.71,9336.9,9633.31,13200],["2021-11-25",9633.31,10077.92,9633.31,9929.71,62100],["2021-11-26",9781.51,9781.51,9559.2,9633.31,45000],["2021-11-29",9485.1,9485.1,9040.49,9262.79,15400],["2021-11-30",9633.31,9633.31,9262.79,9262.79,13900],["2021-12-01",9262.79,9411.0,9114.59,9262.79,9100],["2021-12-02",9188.69,9188.69,9188.69,9188.69,9900],["2021-12-03",9114.59,9188.69,9040.49,9040.49,12300],["2021-12-06",9040.49,9040.49,9040.49,9040.49,9500],["2021-12-07",9114.59,9114.59,8892.28,9040.49,7700],["2021-12-08",8892.28,8892.28,8447.67,8447.67,11100],["2021-12-09",8595.87,8595.87,8151.26,8521.77,9900],["2021-12-10",8521.77,8521.77,7187.93,8521.77,33400],["2021-12-13",8151.26,9262.79,8077.16,9262.79,35200],["2021-12-14",9114.59,9114.59,8892.28,8892.28,6900],["2021-12-15",8521.77,8892.28,8521.77,8892.28,8100],["2021-12-16",8892.28,9040.49,8521.77,8595.87,7000],["2021-12-17",8744.08,8818.18,8669.97,8744.08,8700],["2021-12-20",8744.08,8744.08,8151.26,8447.67,3500],["2021-12-21",8447.67,8447.67,8151.26,8447.67,10300],["2021-12-22",8151.26,8521.77,8151.26,8299.46,20100],["2021-12-23",8225.36,8521.77,8151.26,8373.57,30300],["2021-12-24",8225.36,8299.46,8151.26,8225.36,33500],["2021-12-27",8225.36,8225.36,8003.05,8003.05,28300],["2021-12-28",8003.05,8299.46,8003.05,8299.46,61800],["2021-12-29",8521.77,8669.97,8077.16,8373.57,29100],["2021-12-30",8447.67,8744.08,8373.57,8595.87,2100],["2021-12-31",8595.87,8595.87,8447.67,8595.87,17100],["2022-01-04",8744.08,8744.08,8225.36,8447.67,12300],["2022-01-05",8373.57,8447.67,8299.46,8299.46,8300],["2022-01-06",8299.46,8299.46,8151.26,8151.26,48300],["2022-01-07",8299.46,8299.46,8003.05,8077.16,29500],["2022-01-10",8151.26,9188.69,8151.26,8595.87,40400],["2022-01-11",8595.87,8595.87,8521.77,8521.77,3700],["2022-01-12",8225.36,8447.67,8151.26,8447.67,9600],["2022-01-13",8225.36,8225.36,7854.85,8003.05,27200],["2022-01-14",8077.16,8077.16,8077.16,8077.16,4500],["2022-01-17",8003.05,8003.05,7854.85,7854.85,7600],["2022-01-18",7854.85,7928.95,7187.93,7187.93,9700],["2022-01-19",7706.64,7706.64,7632.54,7632.54,1200],["2022-01-20",7410.23,8151.26,7410.23,8151.26,3000],["2022-01-21",8077.16,8077.16,8077.16,8077.16,100],["2022-01-24",8077.16,8077.16,8077.16,8077.16,0],["2022-01-25",7484.34,7484.34,7410.23,7410.23,4800],["2022-01-26",7410.23,7854.85,7410.23,7854.85,7900],["2022-01-27",7484.34,7558.44,7410.23,7410.23,1200],["2022-01-28",7262.03,7262.03,7262.03,7262.03,3000],["2022-02-07",7262.03,7262.03,7262.03,7262.03,500],["2022-02-08",8151.26,8151.26,7484.34,7484.34,14700],["2022-02-09",8151.26,8151.26,8151.26,8151.26,400],["2022-02-10",7558.44,7558.44,7410.23,7558.44,13900],["2022-02-11",7484.34,7558.44,7484.34,7484.34,1700],["2022-02-14",7558.44,7558.44,7558.44,7558.44,0],["2022-02-15",7558.44,7558.44,7558.44,7558.44,500],["2022-02-16",7484.34,7558.44,7410.23,7410.23,500],["2022-02-17",7410.23,7410.23,7262.03,7410.23,6500],["2022-02-18",7262.03,7336.13,7262.03,7336.13,1600],["2022-02-21",7262.03,7410.23,7113.83,7262.03,15500],["2022-02-22",7262.03,7262.03,7113.83,7113.83,7200],["2022-02-23",7113.83,7410.23,7113.83,7410.23,8900],["2022-02-24",7410.23,7632.54,7410.23,7410.23,5000],["2022-02-25",7410.23,7410.23,7039.72,7187.93,7200],["2022-02-28",7410.23,7410.23,7187.93,7410.23,10100],["2022-03-01",7410.23,7706.64,7262.03,7632.54,16000],["2022-03-02",7558.44,7706.64,7410.23,7410.23,15700],["2022-03-03",7410.23,7928.95,7410.23,7780.75,14700],["2022-03-04",7928.95,7928.95,7854.85,7854.85,5000],["2022-03-07",7854.85,8299.46,7854.85,8225.36,55300],["2022-03-08",8373.57,8892.28,8299.46,8818.18,114600],["2022-03-09",8892.28,9040.49,8744.08,9040.49,73300],["2022-03-10",8966.38,9336.9,8669.97,8818.18,66600],["2022-03-11",8966.38,8966.38,8225.36,8669.97,20000],["2022-03-14",8595.87,8669.97,8003.05,8077.16,18600],["2022-03-15",8077.16,8151.26,7854.85,8077.16,17600],["2022-03-16",8151.26,8447.67,7780.75,8447.67,45900],["2022-03-17",8077.16,8447.67,8003.05,8299.46,8500],["2022-03-18",8447.67,8447.67,8077.16,8077.16,14700],["2022-03-21",8003.05,9336.9,7928.95,8892.28,80400],["2022-03-22",9040.49,9040.49,8447.67,8521.77,6200],["2022-03-23",8447.67,8447.67,8151.26,8299.46,16600],["2022-03-24",8299.46,8299.46,8077.16,8077.16,19400],["2022-03-25",8077.16,8373.57,8077.16,8151.26,28900],["2022-03-28",8003.05,8151.26,7780.75,7854.85,22700],["2022-03-29",7854.85,8151.26,7854.85,8077.16,9300],["2022-03-30",7854.85,7928.95,7632.54,7780.75,41100],["2022-03-31",7632.54,7706.64,7558.44,7632.54,13500],["2022-04-01",7928.95,7928.95,7632.54,7632.54,12300],["2022-04-04",7632.54,8003.05,7632.54,7706.64,11900],["2022-04-05",7632.54,7706.64,7558.44,7632.54,5900],["2022-04-06",7632.54,7632.54,7558.44,7632.54,15600],["2022-04-07",7558.44,7558.44,7336.13,7336.13,8600],["2022-04-08",7410.23,7410.23,7113.83,7113.83,8700],["2022-04-12",7113.83,7113.83,7039.72,7113.83,2900],["2022-04-13",7113.83,7113.83,7039.72,7039.72,4300],["2022-04-14",7262.03,7262.03,7113.83,7187.93,4600],["2022-04-15",7113.83,7928.95,7113.83,7928.95,700],["2022-04-18",7780.75,7780.75,7336.13,7336.13,10300],["2022-04-19",7113.83,7336.13,7039.72,7039.72,24600],["2022-04-20",7039.72,7039.72,6669.21,6743.31,10700],["2022-04-21",6669.21,6669.21,6298.7,6446.9,3700],["2022-04-22",7187.93,7187.93,7187.93,7187.93,100],["2022-04-25",6224.6,6298.7,6224.6,6224.6,9500],["2022-04-26",6298.7,6521.01,5335.37,6521.01,3600],["2022-04-27",6669.21,6669.21,6595.11,6595.11,200],["2022-04-28",6150.5,6669.21,6150.5,6669.21,200],["2022-04-29",6595.11,6595.11,6446.9,6446.9,2700],["2022-05-04",6743.31,6743.31,6298.7,6298.7,3400],["2022-05-05",6076.39,6076.39,5928.19,5928.19,17900],["2022-05-06",6298.7,6298.7,5854.09,5854.09,2800],["2022-05-09",5928.19,5928.19,5928.19,5928.19,5000],["2022-05-10",6224.6,6224.6,6224.6,6224.6,100],["2022-05-11",6224.6,6224.6,6224.6,6224.6,5500],["2022-05-12",6224.6,6224.6,6224.6,6224.6,0],["2022-05-13",5928.19,5928.19,5928.19,5928.19,1100],["2022-05-16",5928.19,5928.19,5928.19,5928.19,2400],["2022-05-17",5928.19,6002.29,5928.19,6002.29,1100],["2022-05-18",6002.29,6002.29,6002.29,6002.29,100],["2022-05-19",6076.39,6076.39,6076.39,6076.39,200],["2022-05-20",6372.8,6372.8,6372.8,6372.8,100],["2022-05-23",6372.8,6372.8,6372.8,6372.8,0],["2022-05-24",6372.8,6372.8,6372.8,6372.8,0],["2022-05-25",6446.9,6446.9,5854.09,5854.09,200],["2022-05-26",6372.8,6372.8,6372.8,6372.8,100],["2022-05-27",5928.19,6224.6,5928.19,5928.19,11500],["2022-05-30",5928.19,6595.11,5928.19,5928.19,3800],["2022-05-31",5928.19,5928.19,5928.19,5928.19,2600],["2022-06-01",5928.19,5928.19,5928.19,5928.19,3600],["2022-06-02",5928.19,5928.19,5928.19,5928.19,1400],["2022-06-03",5928.19,5928.19,5928.19,5928.19,2800],["2022-06-06",6002.29,6076.39,6002.29,6076.39,1300],["2022-06-07",5928.19,5928.19,5928.19,5928.19,2400],["2022-06-08",5928.19,6076.39,5928.19,6076.39,4800],["2022-06-09",5928.19,5928.19,5928.19,5928.19,600],["2022-06-10",6817.42,6817.42,6817.42,6817.42,100],["2022-06-13",5928.19,5928.19,5928.19,5928.19,100],["2022-06-14",5928.19,5928.19,5928.19,5928.19,0],["2022-06-15",6595.11,6595.11,6372.8,6372.8,200],["2022-06-16",6521.01,6521.01,6521.01,6521.01,0],["2022-06-17",6521.01,6521.01,6521.01,6521.01,0],["2022-06-20",5928.19,5928.19,5928.19,5928.19,900],["2022-06-21",5928.19,5928.19,5928.19,5928.19,0],["2022-06-22",6002.29,6002.29,6002.29,6002.29,70900],["2022-06-23",5483.57,5483.57,5483.57,5483.57,1600],["2022-06-24",5483.57,5483.57,5483.57,5483.57,0],["2022-06-27",6224.6,6224.6,4668.45,4890.76,1800],["2022-06-28",5483.57,5557.68,5483.57,5557.68,6800],["2022-06-29",4964.86,5928.19,4964.86,5928.19,200],["2022-06-30",6002.29,6002.29,6002.29,6002.29,100],["2022-07-01",5928.19,5928.19,5705.88,5854.09,9100],["2022-07-04",6076.39,6076.39,5854.09,5854.09,10300],["2022-07-05",6002.29,6002.29,5928.19,6002.29,9000],["2022-07-06",5928.19,5928.19,5928.19,5928.19,2400],["2022-07-07",5928.19,5928.19,5854.09,5928.19,13500],["2022-07-08",6076.39,6076.39,6076.39,6076.39,100],["2022-07-11",5854.09,5854.09,5854.09,5854.09,2300],["2022-07-12",5854.09,5854.09,5854.09,5854.09,0],["2022-07-13",6076.39,6076.39,6076.39,6076.39,100],["2022-07-14",5928.19,6002.29,5928.19,6002.29,7600],["2022-07-15",5928.19,5928.19,5928.19,5928.19,1100],["2022-07-18",5928.19,5928.19,5928.19,5928.19,1200],["2022-07-19",5928.19,5928.19,5928.19,5928.19,0],["2022-07-20",6743.31,6743.31,6743.31,6743.31,100],["2022-07-21",6743.31,6743.31,6743.31,6743.31,0],["2022-07-22",7336.13,7336.13,7336.13,7336.13,100],["2022-07-25",6298.7,6298.7,6298.7,6298.7,1500],["2022-07-26",6298.7,6298.7,6298.7,6298.7,0],["2022-07-27",6298.7,6298.7,6298.7,6298.7,0],["2022-07-28",6891.52,6965.62,6891.52,6965.62,400],["2022-07-29",6965.62,6965.62,6965.62,6965.62,0],["2022-08-01",6965.62,6965.62,6965.62,6965.62,0],["2022-08-02",6965.62,6965.62,6965.62,6965.62,0],["2022-08-03",6965.62,6965.62,6965.62,6965.62,0],["2022-08-04",6965.62,6965.62,6965.62,6965.62,0],["2022-08-05",6965.62,6965.62,6965.62,6965.62,0],["2022-08-08",6965.62,6965.62,6965.62,6965.62,0],["2022-08-09",6298.7,6372.8,6298.7,6298.7,2300],["2022-08-10",5557.68,5928.19,5483.57,5928.19,1300],["2022-08-11",6224.6,6224.6,6224.6,6224.6,300],["2022-08-12",6224.6,6224.6,6224.6,6224.6,0],["2022-08-15",6224.6,6224.6,6224.6,6224.6,100],["2022-08-16",6224.6,6224.6,6150.5,6150.5,1900],["2022-08-17",6224.6,6224.6,6224.6,6224.6,1000],["2022-08-18",6150.5,6150.5,6150.5,6150.5,1000],["2022-08-19",5631.78,5631.78,5631.78,5631.78,500],["2022-08-22",5631.78,5631.78,5631.78,5631.78,0],["2022-08-23",6076.39,6076.39,6076.39,6076.39,100],["2022-08-24",6002.29,6002.29,6002.29,6002.29,100],["2022-08-25",6669.21,6669.21,6669.21,6669.21,100],["2022-08-26",6298.7,6298.7,6298.7,6298.7,300],["2022-08-29",6150.5,6298.7,5483.57,5483.57,6200],["2022-08-30",6224.6,6224.6,6150.5,6150.5,600],["2022-08-31",6150.5,6150.5,6150.5,6150.5,0],["2022-09-05",6150.5,6150.5,6150.5,6150.5,0],["2022-09-06",5557.68,5557.68,5557.68,5557.68,100],["2022-09-07",5187.16,5187.16,5187.16,5187.16,2200],["2022-09-08",5928.19,5928.19,5779.98,5779.98,300],["2022-09-09",6372.8,6372.8,5483.57,5557.68,2300],["2022-09-12",5928.19,5928.19,5928.19,5928.19,100],["2022-09-13",5928.19,5928.19,5928.19,5928.19,0],["2022-09-14",5928.19,5928.19,5928.19,5928.19,0],["2022-09-15",5928.19,5928.19,5928.19,5928.19,0],["2022-09-16",5631.78,5631.78,5631.78,5631.78,800],["2022-09-19",5631.78,5631.78,5631.78,5631.78,0],["2022-09-20",5631.78,5631.78,5631.78,5631.78,200],["2022-09-21",5409.47,5409.47,5187.16,5261.27,6700],["2022-09-22",5261.27,5261.27,5261.27,5261.27,0],["2022-09-23",5261.27,5261.27,5261.27,5261.27,0],["2022-09-26",5187.16,5187.16,4742.55,4742.55,15100],["2022-09-27",5557.68,5557.68,5483.57,5483.57,1100],["2022-09-28",5483.57,5483.57,5483.57,5483.57,0],["2022-09-29",5854.09,5854.09,5854.09,5854.09,100],["2022-09-30",5854.09,5854.09,5854.09,5854.09,0],["2022-10-03",5854.09,5854.09,5854.09,5854.09,0],["2022-10-04",5854.09,5854.09,5854.09,5854.09,0],["2022-10-05",5038.96,5038.96,5038.96,5038.96,1000],["2022-10-06",5779.98,5779.98,5779.98,5779.98,100],["2022-10-07",5187.16,5187.16,5187.16,5187.16,100],["2022-10-10",5409.47,5409.47,5409.47,5409.47,100],["2022-10-11",4742.55,5335.37,4742.55,5335.37,200],["2022-10-12",4668.45,4816.65,4668.45,4816.65,3300],["2022-10-13",4149.73,5187.16,4149.73,5187.16,400],["2022-10-14",4446.14,4668.45,4446.14,4668.45,300],["2022-10-17",5038.96,5038.96,5038.96,5038.96,100],["2022-10-18",5113.06,5187.16,4890.76,5187.16,3000],["2022-10-19",5113.06,5113.06,5113.06,5113.06,0],["2022-10-20",5113.06,5113.06,5113.06,5113.06,0],["2022-10-21",5779.98,5779.98,4594.35,4594.35,300],["2022-10-24",5631.78,5631.78,4742.55,4742.55,200],["2022-10-25",5335.37,5335.37,5335.37,5335.37,100],["2022-10-26",5335.37,5335.37,5335.37,5335.37,0],["2022-10-27",5335.37,5335.37,5335.37,5335.37,0],["2022-10-28",5335.37,5335.37,5335.37,5335.37,0],["2022-10-31",5335.37,5335.37,5335.37,5335.37,0],["2022-11-01",5335.37,5335.37,5335.37,5335.37,0],["2022-11-02",5335.37,5335.37,5335.37,5335.37,0],["2022-11-03",5335.37,5335.37,5335.37,5335.37,0],["2022-11-04",5335.37,5335.37,5335.37,5335.37,0],["2022-11-07",5335.37,5335.37,5335.37,5335.37,100],["2022-11-08",4594.35,5187.16,4594.35,5187.16,1400],["2022-11-09",4668.45,4668.45,4668.45,4668.45,0],["2022-11-10",5187.16,5187.16,5187.16,5187.16,100],["2022-11-11",5187.16,5187.16,5187.16,5187.16,0],["2022-11-14",5187.16,5187.16,5187.16,5187.16,0],["2022-11-15",4520.24,4520.24,4520.24,4520.24,900],["2022-11-16",4520.24,4520.24,4520.24,4520.24,0],["2022-11-17",4520.24,4520.24,4520.24,4520.24,0],["2022-11-18",3927.42,4001.53,3853.32,4001.53,4100],["2022-11-21",4372.04,4372.04,4372.04,4372.04,100],["2022-11-22",4372.04,4372.04,4372.04,4372.04,0],["2022-11-23",4372.04,4372.04,4372.04,4372.04,0],["2022-11-24",3779.22,4372.04,3779.22,4372.04,700],["2022-11-25",4446.14,4446.14,4446.14,4446.14,100],["2022-11-28",4520.24,4520.24,4520.24,4520.24,3600],["2022-11-29",4520.24,4520.24,4149.73,4446.14,2800],["2022-11-30",4446.14,4446.14,4446.14,4446.14,2500],["2022-12-01",4520.24,4520.24,4297.94,4446.14,4300],["2022-12-02",5038.96,5038.96,5038.96,5038.96,100],["2022-12-05",5038.96,5038.96,5038.96,5038.96,0],["2022-12-06",5038.96,5038.96,5038.96,5038.96,0],["2022-12-07",5038.96,5038.96,5038.96,5038.96,0],["2022-12-08",4446.14,4446.14,4446.14,4446.14,700],["2022-12-09",4446.14,4446.14,4446.14,4446.14,1300],["2022-12-12",5038.96,5038.96,5038.96,5038.96,100],["2022-12-13",5038.96,5038.96,5038.96,5038.96,0],["2022-12-14",5483.57,5483.57,5483.57,5483.57,100],["2022-12-15",5483.57,5483.57,5483.57,5483.57,0],["2022-12-16",5483.57,5483.57,5483.57,5483.57,0],["2022-12-19",5483.57,5483.57,5483.57,5483.57,0],["2022-12-20",5483.57,5483.57,5483.57,5483.57,0],["2022-12-21",5483.57,5483.57,5483.57,5483.57,0],["2022-12-22",5483.57,5483.57,5483.57,5483.57,0],["2022-12-23",5483.57,6298.7,5483.57,6298.7,300],["2022-12-26",6372.8,6372.8,4964.86,4964.86,200],["2022-12-27",5705.88,5705.88,5705.88,5705.88,0],["2022-12-28",5705.88,5705.88,5705.88,5705.88,0],["2022-12-29",5705.88,5705.88,5705.88,5705.88,0],["2022-12-30",5705.88,5705.88,5705.88,5705.88,0],["2023-01-03",5705.88,5705.88,5705.88,5705.88,0],["2023-01-04",5705.88,5705.88,5705.88,5705.88,0],["2023-01-05",5705.88,5705.88,5705.88,5705.88,0],["2023-01-06",5705.88,5705.88,5705.88,5705.88,0],["2023-01-09",5705.88,5705.88,5705.88,5705.88,0],["2023-01-10",5705.88,5705.88,5705.88,5705.88,0],["2023-01-11",5705.88,5705.88,5705.88,5705.88,0],["2023-01-12",5705.88,5705.88,5705.88,5705.88,0],["2023-01-13",5557.68,5557.68,5557.68,5557.68,100],["2023-01-16",5557.68,5557.68,5557.68,5557.68,0],["2023-01-17",4816.65,4816.65,4816.65,4816.65,4200],["2023-01-18",5409.47,5483.57,5409.47,5483.57,200],["2023-01-19",5483.57,5483.57,5483.57,5483.57,0],["2023-01-27",5483.57,5483.57,5483.57,5483.57,0],["2023-01-30",5483.57,5483.57,5483.57,5483.57,0],["2023-01-31",5483.57,5483.57,5483.57,5483.57,0],["2023-02-01",5483.57,5483.57,5483.57,5483.57,0],["2023-02-02",5483.57,6076.39,5483.57,6076.39,5100],["2023-02-03",6076.39,6076.39,6076.39,6076.39,0],["2023-02-06",5187.16,5187.16,5187.16,5187.16,2100],["2023-02-07",5854.09,5854.09,5854.09,5854.09,100],["2023-02-08",5854.09,5854.09,5854.09,5854.09,0],["2023-02-09",5854.09,5854.09,5854.09,5854.09,200],["2023-02-10",5038.96,5038.96,5038.96,5038.96,900],["2023-02-13",5038.96,5038.96,5038.96,5038.96,0],["2023-02-14",5038.96,5038.96,5038.96,5038.96,0],["2023-02-15",5038.96,5038.96,5038.96,5038.96,0],["2023-02-16",5038.96,5038.96,5038.96,5038.96,0],["2023-02-17",5038.96,5038.96,5038.96,5038.96,0],["2023-02-20",5038.96,5038.96,5038.96,5038.96,0],["2023-02-21",5038.96,5038.96,5038.96,5038.96,0],["2023-02-22",5038.96,5705.88,5038.96,5705.88,3000],["2023-02-23",5557.68,5557.68,5557.68,5557.68,0],["2023-02-24",5631.78,6224.6,5631.78,6224.6,1300],["2023-02-27",6521.01,6521.01,6521.01,6521.01,1700],["2023-02-28",5557.68,5557.68,5557.68,5557.68,5000],["2023-03-01",5631.78,5631.78,5187.16,5187.16,400],["2023-03-02",6002.29,6002.29,6002.29,6002.29,1000],["2023-03-03",6150.5,6298.7,6150.5,6298.7,1100],["2023-03-06",5409.47,6076.39,5409.47,5557.68,1200],["2023-03-07",4816.65,5557.68,4816.65,5557.68,5600],["2023-03-08",5557.68,5631.78,5557.68,5631.78,19500],["2023-03-09",4890.76,4890.76,4890.76,4890.76,100],["2023-03-10",4890.76,5557.68,4890.76,5557.68,16900],["2023-03-13",5557.68,5631.78,5557.68,5631.78,5600],["2023-03-14",6150.5,6150.5,6150.5,6150.5,2000],["2023-03-15",6595.11,6595.11,5631.78,5631.78,11300],["2023-03-16",5557.68,6002.29,5557.68,6002.29,3200],["2023-03-17",5705.88,5705.88,5705.88,5705.88,0],["2023-03-20",5261.27,5261.27,5261.27,5261.27,100],["2023-03-21",5779.98,5779.98,5779.98,5779.98,51400],["2023-03-22",6224.6,6224.6,6224.6,6224.6,2000],["2023-03-23",6224.6,6224.6,6224.6,6224.6,0],["2023-03-24",6224.6,6224.6,6224.6,6224.6,0],["2023-03-27",6224.6,6224.6,6224.6,6224.6,0],["2023-03-28",6224.6,6224.6,6224.6,6224.6,0],["2023-03-29",6224.6,6224.6,6224.6,6224.6,0],["2023-03-30",6224.6,6224.6,6224.6,6224.6,0],["2023-03-31",5335.37,5335.37,5335.37,5335.37,900],["2023-04-03",5335.37,5335.37,5335.37,5335.37,0],["2023-04-04",5335.37,5335.37,5335.37,5335.37,1000],["2023-04-05",5335.37,5335.37,5335.37,5335.37,5400],["2023-04-06",5335.37,5335.37,5335.37,5335.37,39500],["2023-04-07",5335.37,5335.37,5335.37,5335.37,0],["2023-04-10",5187.16,5187.16,5113.06,5187.16,2000],["2023-04-11",5187.16,5187.16,5187.16,5187.16,0],["2023-04-12",5187.16,5187.16,5187.16,5187.16,0],["2023-04-13",5187.16,5187.16,5187.16,5187.16,0],["2023-04-14",5187.16,5187.16,5187.16,5187.16,0],["2023-04-17",5187.16,5187.16,5187.16,5187.16,0],["2023-04-18",4520.24,4520.24,4520.24,4520.24,100],["2023-04-19",5038.96,5038.96,4964.86,4964.86,500],["2023-04-20",5038.96,5038.96,5038.96,5038.96,0],["2023-04-21",5038.96,5038.96,5038.96,5038.96,0],["2023-04-24",5038.96,5038.96,5038.96,5038.96,0],["2023-04-25",5038.96,5038.96,5038.96,5038.96,0],["2023-04-26",5038.96,5038.96,5038.96,5038.96,400],["2023-04-27",5038.96,5038.96,5038.96,5038.96,0],["2023-04-28",5038.96,5038.96,5038.96,5038.96,0],["2023-05-04",5038.96,5038.96,5038.96,5038.96,700],["2023-05-05",5038.96,5038.96,5038.96,5038.96,1900],["2023-05-08",5038.96,5631.78,5038.96,5631.78,900],["2023-05-09",5113.06,5113.06,5113.06,5113.06,100],["2023-05-10",5113.06,5113.06,5113.06,5113.06,0],["2023-05-11",5113.06,5113.06,5113.06,5113.06,0],["2023-05-12",5113.06,5113.06,5113.06,5113.06,0],["2023-05-15",5113.06,5113.06,5113.06,5113.06,0],["2023-05-16",5113.06,5113.06,5113.06,5113.06,5000],["2023-05-17",5113.06,5113.06,5113.06,5113.06,0],["2023-05-18",5113.06,5113.06,5113.06,5113.06,0],["2023-05-19",5113.06,5113.06,5113.06,5113.06,0],["2023-05-22",5113.06,5113.06,5113.06,5113.06,0],["2023-05-23",5113.06,5113.06,5113.06,5113.06,0],["2023-05-24",5113.06,5113.06,5113.06,5113.06,0],["2023-05-25",5113.06,5113.06,5113.06,5113.06,0],["2023-05-26",5113.06,5113.06,5113.06,5113.06,0],["2023-05-29",5113.06,5113.06,5113.06,5113.06,0],["2023-05-30",5113.06,5113.06,5113.06,5113.06,0],["2023-05-31",5113.06,5113.06,5113.06,5113.06,0],["2023-06-01",4372.04,4372.04,4372.04,4372.04,100],["2023-06-02",4890.76,4890.76,4890.76,4890.76,1000],["2023-06-05",4964.86,4964.86,4964.86,4964.86,500],["2023-06-06",5557.68,5557.68,5187.16,5187.16,1600],["2023-06-07",4668.45,4668.45,4668.45,4668.45,100],["2023-06-08",5335.37,5335.37,4075.63,5113.06,4800],["2023-06-09",4372.04,4372.04,4372.04,4372.04,100],["2023-06-12",4890.76,4890.76,4001.53,4001.53,300],["2023-06-13",4890.76,4890.76,4890.76,4890.76,5200],["2023-06-14",5483.57,5483.57,5409.47,5409.47,1300],["2023-06-15",5779.98,5779.98,5557.68,5557.68,1700],["2023-06-16",5705.88,5705.88,4964.86,4964.86,400],["2023-06-19",5854.09,5854.09,5854.09,5854.09,100],["2023-06-20",5854.09,5854.09,5854.09,5854.09,0],["2023-06-21",6224.6,6224.6,5038.96,5854.09,5100],["2023-06-22",5113.06,5113.06,5113.06,5113.06,500],["2023-06-23",5483.57,5483.57,5483.57,5483.57,300],["2023-06-26",4742.55,5409.47,4668.45,4668.45,1500],["2023-06-27",5483.57,5483.57,5483.57,5483.57,500],["2023-06-28",5409.47,5409.47,5261.27,5409.47,1100],["2023-06-29",5928.19,5928.19,5928.19,5928.19,800],["2023-06-30",5928.19,5928.19,5928.19,5928.19,0],["2023-07-03",5928.19,5928.19,5928.19,5928.19,0],["2023-07-04",5779.98,5779.98,5187.16,5187.16,500],["2023-07-05",5335.37,5335.37,5335.37,5335.37,0],["2023-07-06",4668.45,4668.45,4594.35,4594.35,500],["2023-07-07",4668.45,4668.45,4668.45,4668.45,4400],["2023-07-10",4668.45,5261.27,4668.45,5261.27,600],["2023-07-11",5187.16,5187.16,5187.16,5187.16,100],["2023-07-12",5113.06,5187.16,5113.06,5187.16,2600],["2023-07-13",5854.09,5854.09,5854.09,5854.09,100],["2023-07-14",5854.09,5854.09,5854.09,5854.09,0],["2023-07-17",6224.6,6224.6,6150.5,6150.5,700],["2023-07-18",6446.9,6446.9,6002.29,6002.29,300],["2023-07-19",5557.68,5557.68,5557.68,5557.68,100],["2023-07-20",5557.68,6224.6,5557.68,6224.6,200],["2023-07-21",5557.68,5557.68,5557.68,5557.68,5100],["2023-07-24",5557.68,5557.68,5557.68,5557.68,1100],["2023-07-25",5409.47,5409.47,5187.16,5187.16,2600],["2023-07-26",5557.68,5557.68,5557.68,5557.68,6200],["2023-07-27",5854.09,5854.09,5779.98,5854.09,1800],["2023-07-28",5854.09,5854.09,5854.09,5854.09,0],["2023-07-31",5557.68,5557.68,5409.47,5409.47,6500],["2023-08-01",5557.68,5557.68,5335.37,5335.37,3000],["2023-08-02",5928.19,6076.39,5928.19,6076.39,1100],["2023-08-03",6224.6,6224.6,5779.98,5779.98,1500],["2023-08-04",5335.37,5409.47,5187.16,5409.47,12800],["2023-08-07",5409.47,5409.47,5335.37,5335.37,4800],["2023-08-08",5557.68,5557.68,5335.37,5335.37,4500],["2023-08-09",5409.47,5409.47,5335.37,5409.47,11200],["2023-08-10",5409.47,5409.47,5261.27,5261.27,900],["2023-08-11",5261.27,5261.27,5187.16,5187.16,17800],["2023-08-14",5187.16,5187.16,5187.16,5187.16,19500],["2023-08-15",5409.47,5483.57,5187.16,5409.47,11600],["2023-08-16",5187.16,5335.37,5038.96,5038.96,42200],["2023-08-17",5113.06,5187.16,4816.65,4816.65,10500],["2023-08-18",5187.16,5187.16,5187.16,5187.16,1200],["2023-08-21",4890.76,4890.76,4890.76,4890.76,6800],["2023-08-22",5187.16,5187.16,5187.16,5187.16,200],["2023-08-23",5187.16,5187.16,5187.16,5187.16,0],["2023-08-24",5187.16,5187.16,5187.16,5187.16,0],["2023-08-25",5187.16,5187.16,5187.16,5187.16,0],["2023-08-28",5187.16,5187.16,5187.16,5187.16,0],["2023-08-29",4890.76,5261.27,4890.76,5261.27,3100],["2023-08-30",5113.06,5113.06,5113.06,5113.06,600],["2023-08-31",4890.76,5113.06,4890.76,5113.06,2300],["2023-09-05",4890.76,4890.76,4890.76,4890.76,0],["2023-09-06",5113.06,5113.06,5113.06,5113.06,2200],["2023-09-07",5113.06,5113.06,5113.06,5113.06,0],["2023-09-08",5113.06,5113.06,5113.06,5113.06,0],["2023-09-11",4964.86,4964.86,4964.86,4964.86,100],["2023-09-12",4964.86,4964.86,4964.86,4964.86,0],["2023-09-13",4964.86,4964.86,4964.86,4964.86,0],["2023-09-14",4890.76,4890.76,4890.76,4890.76,8200],["2023-09-15",4890.76,4890.76,4890.76,4890.76,0],["2023-09-18",4890.76,4890.76,4890.76,4890.76,3000],["2023-09-19",4890.76,4890.76,4890.76,4890.76,0],["2023-09-20",4890.76,4890.76,4890.76,4890.76,0],["2023-09-21",4890.76,4890.76,4890.76,4890.76,0],["2023-09-22",4890.76,4890.76,4890.76,4890.76,0],["2023-09-25",4890.76,4890.76,4890.76,4890.76,0],["2023-09-26",5113.06,5113.06,5113.06,5113.06,2300],["2023-09-27",5113.06,5113.06,5113.06,5113.06,0],["2023-09-28",5113.06,5113.06,5113.06,5113.06,0],["2023-09-29",5113.06,5113.06,5113.06,5113.06,0],["2023-10-02",5113.06,5113.06,5113.06,5113.06,0],["2023-10-03",5113.06,5113.06,5113.06,5113.06,0],["2023-10-04",5113.06,5113.06,5113.06,5113.06,0],["2023-10-05",5113.06,5113.06,5113.06,5113.06,0],["2023-10-06",4890.76,4890.76,4890.76,4890.76,2500],["2023-10-09",4890.76,4890.76,4890.76,4890.76,0],["2023-10-10",4816.65,5113.06,4816.65,5113.06,1700],["2023-10-11",4816.65,4816.65,4816.65,4816.65,0],["2023-10-12",4816.65,4816.65,4816.65,4816.65,1000],["2023-10-13",4816.65,4816.65,4816.65,4816.65,0],["2023-10-16",4816.65,4816.65,4816.65,4816.65,100],["2023-10-17",4816.65,4816.65,4816.65,4816.65,0],["2023-10-18",4816.65,4816.65,4816.65,4816.65,0],["2023-10-19",4742.55,4742.55,4742.55,4742.55,600],["2023-10-20",4742.55,4742.55,4742.55,4742.55,0],["2023-10-23",4742.55,4742.55,4742.55,4742.55,0],["2023-10-24",4742.55,4742.55,4742.55,4742.55,0],["2023-10-25",4668.45,4668.45,4668.45,4668.45,500],["2023-10-26",4668.45,4668.45,4668.45,4668.45,0],["2023-10-27",4668.45,4668.45,4668.45,4668.45,0],["2023-10-30",4668.45,4668.45,4668.45,4668.45,0],["2023-10-31",4668.45,4668.45,4668.45,4668.45,700],["2023-11-01",4668.45,4668.45,4668.45,4668.45,0],["2023-11-02",4668.45,4668.45,4668.45,4668.45,400],["2023-11-03",4816.65,4816.65,4816.65,4816.65,11500],["2023-11-06",4816.65,4816.65,4816.65,4816.65,10800],["2023-11-07",4816.65,4816.65,4816.65,4816.65,60000],["2023-11-08",4816.65,4816.65,4816.65,4816.65,0],["2023-11-09",4816.65,4816.65,4816.65,4816.65,0],["2023-11-10",4816.65,4816.65,4816.65,4816.65,0],["2023-11-13",4816.65,4816.65,4816.65,4816.65,4300],["2023-11-14",5261.27,5261.27,5038.96,5038.96,400],["2023-11-15",5038.96,5038.96,5038.96,5038.96,400],["2023-11-16",5038.96,5038.96,5038.96,5038.96,1900],["2023-11-17",5038.96,5038.96,5038.96,5038.96,2500],["2023-11-20",5038.96,5038.96,5038.96,5038.96,6000],["2023-11-21",5113.06,5113.06,5113.06,5113.06,100],["2023-11-22",5187.16,5187.16,5187.16,5187.16,100],["2023-11-23",5187.16,5187.16,5187.16,5187.16,0],["2023-11-24",5187.16,5187.16,5187.16,5187.16,0],["2023-11-27",5038.96,5038.96,5038.96,5038.96,500],["2023-11-28",5038.96,5038.96,5038.96,5038.96,0],["2023-11-29",5038.96,5038.96,5038.96,5038.96,0],["2023-11-30",5038.96,5038.96,5038.96,5038.96,0],["2023-12-01",5038.96,5038.96,5038.96,5038.96,0],["2023-12-04",5038.96,5038.96,5038.96,5038.96,5870],["2023-12-05",5038.96,5038.96,5038.96,5038.96,0],["2023-12-06",5187.16,5187.16,5187.16,5187.16,100],["2023-12-07",5113.06,5113.06,5113.06,5113.06,100],["2023-12-08",5113.06,5113.06,5113.06,5113.06,0],["2023-12-11",5113.06,5113.06,5113.06,5113.06,0],["2023-12-12",4668.45,4668.45,4668.45,4668.45,200],["2023-12-13",4668.45,4668.45,4668.45,4668.45,0],["2023-12-14",4668.45,4668.45,4668.45,4668.45,1900],["2023-12-15",4668.45,4668.45,4668.45,4668.45,0],["2023-12-18",4668.45,4668.45,4668.45,4668.45,0],["2023-12-19",4668.45,4668.45,4668.45,4668.45,0],["2023-12-20",4668.45,4668.45,4668.45,4668.45,0],["2023-12-21",4668.45,4668.45,4668.45,4668.45,0],["2023-12-22",4668.45,4668.45,4668.45,4668.45,0],["2023-12-25",4668.45,4668.45,4668.45,4668.45,0],["2023-12-26",4668.45,4668.45,4668.45,4668.45,0],["2023-12-27",4668.45,4668.45,4668.45,4668.45,0],["2023-12-28",4668.45,4668.45,4668.45,4668.45,0],["2023-12-29",4668.45,4668.45,4668.45,4668.45,0],["2024-01-02",4668.45,4668.45,4668.45,4668.45,0],["2024-01-03",4668.45,4668.45,4668.45,4668.45,0],["2024-01-04",4668.45,4668.45,4668.45,4668.45,0],["2024-01-05",4668.45,4668.45,4668.45,4668.45,0],["2024-01-08",4668.45,4668.45,4668.45,4668.45,0],["2024-01-09",4668.45,4668.45,4668.45,4668.45,0],["2024-01-10",4668.45,4668.45,4668.45,4668.45,0],["2024-01-11",4668.45,4668.45,4668.45,4668.45,0],["2024-01-12",4668.45,4668.45,4668.45,4668.45,0],["2024-01-15",4668.45,4668.45,4668.45,4668.45,0],["2024-01-16",4668.45,4668.45,4668.45,4668.45,0],["2024-01-17",4594.35,4594.35,4594.35,4594.35,6300],["2024-01-18",4594.35,4594.35,4594.35,4594.35,0],["2024-01-19",4594.35,4594.35,4594.35,4594.35,0],["2024-01-22",4594.35,4594.35,4594.35,4594.35,0],["2024-01-23",4594.35,4594.35,4594.35,4594.35,0],["2024-01-24",4594.35,4594.35,4594.35,4594.35,0],["2024-01-25",5187.16,5187.16,5187.16,5187.16,100],["2024-01-26",5187.16,5631.78,5187.16,5631.78,400],["2024-01-29",5557.68,5557.68,5557.68,5557.68,100],["2024-01-30",5557.68,5557.68,5557.68,5557.68,0],["2024-01-31",5557.68,5557.68,5557.68,5557.68,0],["2024-02-01",5557.68,5557.68,5557.68,5557.68,0],["2024-02-02",5557.68,5557.68,5557.68,5557.68,0],["2024-02-05",5557.68,5557.68,5557.68,5557.68,0],["2024-02-06",5557.68,5557.68,5557.68,5557.68,0],["2024-02-07",5557.68,5557.68,5557.68,5557.68,100],["2024-02-15",5557.68,5557.68,5557.68,5557.68,0],["2024-02-16",5557.68,5557.68,5557.68,5557.68,0],["2024-02-19",5557.68,5557.68,5557.68,5557.68,0],["2024-02-20",5779.98,5779.98,5631.78,5631.78,6400],["2024-02-21",5631.78,5631.78,5631.78,5631.78,100],["2024-02-22",5631.78,5631.78,5631.78,5631.78,0],["2024-02-23",5631.78,5631.78,5631.78,5631.78,0],["2024-02-26",5631.78,5631.78,5557.68,5557.68,6700],["2024-02-27",5557.68,5631.78,5557.68,5557.68,38100],["2024-02-28",5631.78,5631.78,4816.65,5557.68,97200],["2024-02-29",5557.68,5631.78,5557.68,5557.68,16000],["2024-03-01",5557.68,5928.19,5557.68,5557.68,1400],["2024-03-04",5557.68,6076.39,5557.68,5779.98,4200],["2024-03-05",6150.5,6150.5,5928.19,5928.19,3200],["2024-03-06",6150.5,6298.7,5705.88,6076.39,15000],["2024-03-07",6298.7,6669.21,5631.78,6669.21,36500],["2024-03-08",6669.21,6891.52,6595.11,6891.52,7100],["2024-03-11",7336.13,7706.64,6002.29,6669.21,8100],["2024-03-12",7780.75,8521.77,7484.34,7484.34,69000],["2024-03-13",8521.77,9040.49,7187.93,7187.93,110000],["2024-03-14",7410.23,7410.23,7410.23,7410.23,1165119],["2024-03-15",6372.8,6446.9,6372.8,6372.8,2100],["2024-03-18",5854.09,5854.09,5854.09,5854.09,4900],["2024-03-19",5854.09,5854.09,5854.09,5854.09,1100],["2024-03-20",5261.27,6521.01,5261.27,6446.9,1700],["2024-03-21",5854.09,5854.09,5854.09,5854.09,100],["2024-03-22",5557.68,6150.5,5187.16,5928.19,10200],["2024-03-25",5409.47,5779.98,5409.47,5779.98,3000],["2024-03-26",4890.76,6076.39,4890.76,6076.39,7000],["2024-03-27",6076.39,6076.39,6076.39,6076.39,48900],["2024-03-28",5705.88,5854.09,5705.88,5854.09,4500],["2024-03-29",6076.39,6076.39,5705.88,5928.19,2000],["2024-04-01",5631.78,5779.98,5631.78,5779.98,1600],["2024-04-02",5631.78,6224.6,5631.78,5779.98,3000],["2024-04-03",5187.16,6521.01,5187.16,5928.19,700],["2024-04-04",5928.19,5928.19,5928.19,5928.19,200],["2024-04-05",5705.88,5928.19,5705.88,5928.19,800],["2024-04-08",5631.78,6150.5,5631.78,6002.29,2200],["2024-04-09",5705.88,5705.88,5705.88,5705.88,0],["2024-04-10",5705.88,5705.88,5705.88,5705.88,0],["2024-04-11",5705.88,5705.88,5705.88,5705.88,0],["2024-04-12",4890.76,6076.39,4890.76,6076.39,51400],["2024-04-15",5113.06,5113.06,5113.06,5113.06,0],["2024-04-16",5113.06,5113.06,5113.06,5113.06,0],["2024-04-17",5113.06,5113.06,5113.06,5113.06,0],["2024-04-19",4742.55,5854.09,4668.45,5854.09,131500],["2024-04-22",5779.98,5779.98,5779.98,5779.98,0],["2024-04-23",5779.98,5779.98,5779.98,5779.98,0],["2024-04-24",5779.98,5779.98,5779.98,5779.98,0],["2024-04-25",5779.98,5779.98,5779.98,5779.98,0],["2024-04-26",5779.98,6372.8,5779.98,6298.7,19700],["2024-05-02",5928.19,5928.19,5928.19,5928.19,0],["2024-05-03",6743.31,6743.31,6743.31,6743.31,100],["2024-05-06",6743.31,6743.31,6743.31,6743.31,0],["2024-05-07",6743.31,6743.31,6743.31,6743.31,0],["2024-05-08",6743.31,6743.31,6743.31,6743.31,0],["2024-05-09",6743.31,6743.31,6743.31,6743.31,0],["2024-05-10",5854.09,5854.09,5854.09,5854.09,1500],["2024-05-13",5854.09,5854.09,5854.09,5854.09,0],["2024-05-14",5854.09,5854.09,5854.09,5854.09,0],["2024-05-15",5854.09,5854.09,5854.09,5854.09,0],["2024-05-16",5854.09,5854.09,5854.09,5854.09,0],["2024-05-17",5854.09,5854.09,5854.09,5854.09,0],["2024-05-20",5854.09,5854.09,5854.09,5854.09,0],["2024-05-21",5854.09,5854.09,5854.09,5854.09,0],["2024-05-22",5854.09,5854.09,5854.09,5854.09,0],["2024-05-23",5854.09,5854.09,5854.09,5854.09,0],["2024-05-24",5928.19,5928.19,5038.96,5038.96,7300],["2024-05-27",5854.09,5854.09,5854.09,5854.09,0],["2024-05-28",5854.09,5854.09,5854.09,5854.09,0],["2024-05-29",5854.09,5854.09,5854.09,5854.09,0],["2024-05-30",5854.09,5854.09,5854.09,5854.09,0],["2024-05-31",6521.01,6521.01,5187.16,5187.16,1100],["2024-06-03",5335.37,5335.37,5335.37,5335.37,0],["2024-06-04",5335.37,5335.37,5335.37,5335.37,0],["2024-06-05",5335.37,5335.37,5335.37,5335.37,0],["2024-06-06",5335.37,5335.37,5335.37,5335.37,0],["2024-06-07",5335.37,5335.37,5335.37,5335.37,0],["2024-06-10",5335.37,5335.37,5335.37,5335.37,0],["2024-06-11",5335.37,5335.37,5335.37,5335.37,0],["2024-06-12",5335.37,5335.37,5335.37,5335.37,0],["2024-06-13",5335.37,5335.37,5335.37,5335.37,0],["2024-06-14",5335.37,5335.37,5187.16,5187.16,4400],["2024-06-17",5187.16,5187.16,5187.16,5187.16,0],["2024-06-18",5187.16,5187.16,5187.16,5187.16,0],["2024-06-19",5187.16,5187.16,5187.16,5187.16,0],["2024-06-20",5187.16,5187.16,5187.16,5187.16,0],["2024-06-21",5187.16,5557.68,5187.16,5409.47,5800],["2024-06-24",5557.68,5557.68,5557.68,5557.68,0],["2024-06-25",5557.68,5557.68,5557.68,5557.68,0],["2024-06-26",5557.68,5557.68,5557.68,5557.68,0],["2024-06-27",5557.68,5557.68,5557.68,5557.68,0],["2024-06-28",5557.68,5557.68,5557.68,5557.68,2600],["2024-07-01",5557.68,5557.68,5557.68,5557.68,0],["2024-07-02",5557.68,5557.68,5557.68,5557.68,0],["2024-07-03",5557.68,5557.68,5557.68,5557.68,0],["2024-07-04",5557.68,5557.68,5557.68,5557.68,0],["2024-07-05",5557.68,5557.68,5557.68,5557.68,0],["2024-07-08",5557.68,5557.68,5557.68,5557.68,0],["2024-07-09",5557.68,5557.68,5557.68,5557.68,0],["2024-07-10",5557.68,5557.68,5557.68,5557.68,0],["2024-07-11",5557.68,5557.68,5557.68,5557.68,0],["2024-07-12",5557.68,5557.68,5557.68,5557.68,3300],["2024-07-15",5557.68,5557.68,5557.68,5557.68,0],["2024-07-16",5557.68,5557.68,5557.68,5557.68,0],["2024-07-17",5557.68,5557.68,5557.68,5557.68,0],["2024-07-18",5557.68,5557.68,5557.68,5557.68,0],["2024-07-19",5557.68,5557.68,5557.68,5557.68,0],["2024-07-22",5557.68,5557.68,5557.68,5557.68,0],["2024-07-23",5557.68,5557.68,5557.68,5557.68,0],["2024-07-24",5557.68,5557.68,5557.68,5557.68,0],["2024-07-25",5557.68,5557.68,5557.68,5557.68,0],["2024-07-26",5557.68,5557.68,5557.68,5557.68,0],["2024-07-29",5557.68,5557.68,5557.68,5557.68,0],["2024-07-30",5557.68,5557.68,5557.68,5557.68,0],["2024-07-31",5557.68,5557.68,5557.68,5557.68,0],["2024-08-01",5557.68,5557.68,5557.68,5557.68,0],["2024-08-02",5631.78,5631.78,5557.68,5557.68,19000],["2024-08-05",5557.68,5557.68,5557.68,5557.68,0],["2024-08-06",5557.68,5557.68,5557.68,5557.68,0],["2024-08-07",5557.68,5557.68,5557.68,5557.68,0],["2024-08-08",5557.68,5557.68,5557.68,5557.68,0],["2024-08-09",5557.68,5557.68,5557.68,5557.68,0],["2024-08-12",5557.68,5557.68,5557.68,5557.68,0],["2024-08-13",5557.68,5557.68,5557.68,5557.68,0],["2024-08-14",5557.68,5557.68,5557.68,5557.68,0],["2024-08-15",5557.68,5557.68,5557.68,5557.68,0],["2024-08-16",5779.98,5779.98,5779.98,5779.98,200],["2024-08-19",5779.98,5779.98,5779.98,5779.98,0],["2024-08-20",5779.98,5779.98,5779.98,5779.98,0],["2024-08-21",5779.98,5779.98,5779.98,5779.98,0],["2024-08-22",5779.98,5779.98,5779.98,5779.98,0],["2024-08-23",5779.98,5779.98,5779.98,5779.98,0],["2024-08-26",5779.98,5779.98,5779.98,5779.98,0],["2024-08-27",5779.98,5779.98,5779.98,5779.98,0],["2024-08-28",5779.98,5779.98,5779.98,5779.98,0],["2024-08-29",5779.98,5779.98,5779.98,5779.98,0],["2024-08-30",5557.68,5557.68,5557.68,5557.68,3700],["2024-09-04",5557.68,5557.68,5557.68,5557.68,0],["2024-09-05",5557.68,5557.68,5557.68,5557.68,0],["2024-09-06",4742.55,4816.65,4742.55,4816.65,1000],["2024-09-09",4742.55,4742.55,4742.55,4742.55,0],["2024-09-10",4742.55,4742.55,4742.55,4742.55,0],["2024-09-11",4742.55,4742.55,4742.55,4742.55,0],["2024-09-12",4742.55,4742.55,4742.55,4742.55,0],["2024-09-13",4742.55,4742.55,4742.55,4742.55,0],["2024-09-16",4742.55,4742.55,4742.55,4742.55,0],["2024-09-17",4742.55,4742.55,4742.55,4742.55,0],["2024-09-18",4742.55,4742.55,4742.55,4742.55,0],["2024-09-19",4742.55,4742.55,4742.55,4742.55,0],["2024-09-20",5187.16,5187.16,5187.16,5187.16,2400],["2024-09-23",5187.16,5187.16,5187.16,5187.16,0],["2024-09-24",5187.16,5187.16,5187.16,5187.16,0],["2024-09-25",5187.16,5187.16,5187.16,5187.16,0],["2024-09-26",5187.16,5187.16,5187.16,5187.16,0],["2024-09-27",5187.16,5928.19,5187.16,5928.19,16200],["2024-09-30",5928.19,5928.19,5928.19,5928.19,0],["2024-10-01",5928.19,5928.19,5928.19,5928.19,0],["2024-10-02",5928.19,5928.19,5928.19,5928.19,0],["2024-10-03",5928.19,5928.19,5928.19,5928.19,0],["2024-10-04",5928.19,5928.19,5335.37,5928.19,10600],["2024-10-07",5854.09,5854.09,5854.09,5854.09,0],["2024-10-08",5854.09,5854.09,5854.09,5854.09,0],["2024-10-09",5854.09,5854.09,5854.09,5854.09,0],["2024-10-10",5854.09,5854.09,5854.09,5854.09,0],["2024-10-11",6669.21,6669.21,6669.21,6669.21,8100],["2024-10-14",6669.21,6669.21,6669.21,6669.21,0],["2024-10-15",6669.21,6669.21,6669.21,6669.21,0],["2024-10-16",6669.21,6669.21,6669.21,6669.21,0],["2024-10-17",6669.21,6669.21,6669.21,6669.21,0],["2024-10-18",7410.23,7558.44,7410.23,7558.44,44900],["2024-10-21",7484.34,7484.34,7484.34,7484.34,0],["2024-10-22",7484.34,7484.34,7484.34,7484.34,0],["2024-10-23",7484.34,7484.34,7484.34,7484.34,0],["2024-10-24",7484.34,7484.34,7484.34,7484.34,0],["2024-10-25",6372.8,7558.44,6372.8,6743.31,38700],["2024-10-28",6743.31,6743.31,6743.31,6743.31,0],["2024-10-29",6743.31,6743.31,6743.31,6743.31,0],["2024-10-30",6743.31,6743.31,6743.31,6743.31,0],["2024-10-31",6743.31,6743.31,6743.31,6743.31,0],["2024-11-01",6743.31,6743.31,6743.31,6743.31,0],["2024-11-04",6743.31,6743.31,6743.31,6743.31,0],["2024-11-05",6743.31,6743.31,6743.31,6743.31,0],["2024-11-06",6743.31,6743.31,6743.31,6743.31,0],["2024-11-07",6743.31,6743.31,6743.31,6743.31,0],["2024-11-08",6743.31,6743.31,6743.31,6743.31,0],["2024-11-11",6743.31,6743.31,6743.31,6743.31,0],["2024-11-12",6743.31,6743.31,6743.31,6743.31,0],["2024-11-13",6743.31,6743.31,6743.31,6743.31,0],["2024-11-14",6743.31,6743.31,6743.31,6743.31,0],["2024-11-15",6743.31,7632.54,6743.31,7262.03,4300],["2024-11-18",7187.93,7187.93,7187.93,7187.93,0],["2024-11-19",7187.93,7187.93,7187.93,7187.93,0],["2024-11-20",7187.93,7187.93,7187.93,7187.93,0],["2024-11-21",7187.93,7187.93,7187.93,7187.93,0],["2024-11-22",6150.5,8225.36,6150.5,8225.36,135100],["2024-11-25",8077.16,8077.16,8077.16,8077.16,0],["2024-11-26",8077.16,8077.16,8077.16,8077.16,0],["2024-11-27",8077.16,8077.16,8077.16,8077.16,0],["2024-11-28",8077.16,8077.16,8077.16,8077.16,0],["2024-11-29",6965.62,8744.08,6965.62,8744.08,26100],["2024-12-02",7336.13,7336.13,7336.13,7336.13,0],["2024-12-03",7336.13,7336.13,7336.13,7336.13,0],["2024-12-04",7336.13,7336.13,7336.13,7336.13,0],["2024-12-05",7336.13,7336.13,7336.13,7336.13,0],["2024-12-06",7336.13,7336.13,6298.7,6669.21,13400],["2024-12-09",6446.9,6446.9,6446.9,6446.9,0],["2024-12-10",6446.9,6446.9,6446.9,6446.9,0],["2024-12-11",6446.9,6446.9,6446.9,6446.9,0],["2024-12-12",6446.9,6446.9,6446.9,6446.9,0],["2024-12-13",7410.23,7410.23,7410.23,7410.23,3300],["2024-12-16",7410.23,7410.23,7410.23,7410.23,0],["2024-12-17",7410.23,7410.23,7410.23,7410.23,0],["2024-12-18",7410.23,7410.23,7410.23,7410.23,0],["2024-12-19",7410.23,7410.23,7410.23,7410.23,0],["2024-12-20",8151.26,8521.77,8151.26,8299.46,48400],["2024-12-23",8299.46,8299.46,8299.46,8299.46,0],["2024-12-24",8299.46,8299.46,8299.46,8299.46,0],["2024-12-25",8299.46,8299.46,8299.46,8299.46,0],["2024-12-26",8299.46,8299.46,8299.46,8299.46,0],["2024-12-27",8299.46,9485.1,8299.46,9485.1,5600],["2024-12-30",9114.59,9114.59,9114.59,9114.59,0],["2024-12-31",9114.59,9114.59,9114.59,9114.59,0],["2025-01-02",9114.59,9114.59,9114.59,9114.59,0],["2025-01-03",8151.26,8595.87,8151.26,8595.87,1000],["2025-01-06",8521.77,8521.77,8521.77,8521.77,0],["2025-01-07",8521.77,8521.77,8521.77,8521.77,0],["2025-01-08",8521.77,8521.77,8521.77,8521.77,0],["2025-01-09",8521.77,8521.77,8521.77,8521.77,0],["2025-01-10",8521.77,9781.51,8521.77,8966.38,18300],["2025-01-13",9559.2,9559.2,9559.2,9559.2,0],["2025-01-14",9559.2,9559.2,9559.2,9559.2,0],["2025-01-15",9559.2,9559.2,9559.2,9559.2,0],["2025-01-16",9559.2,9559.2,9559.2,9559.2,0],["2025-01-17",9262.79,9262.79,9262.79,9262.79,2300],["2025-01-20",9262.79,9262.79,9262.79,9262.79,0],["2025-01-21",9262.79,9262.79,9262.79,9262.79,0],["2025-01-22",9262.79,9262.79,9262.79,9262.79,0],["2025-01-23",9262.79,9262.79,9262.79,9262.79,0],["2025-01-24",9262.79,9262.79,9262.79,9262.79,0],["2025-02-03",9262.79,9262.79,9262.79,9262.79,0],["2025-02-04",9262.79,9262.79,9262.79,9262.79,0],["2025-02-05",9262.79,9262.79,9262.79,9262.79,0],["2025-02-06",9262.79,9262.79,9262.79,9262.79,0],["2025-02-07",9262.79,9262.79,8892.28,9262.79,9600],["2025-02-10",9114.59,9114.59,9114.59,9114.59,0],["2025-02-11",9114.59,9114.59,9114.59,9114.59,0],["2025-02-12",9114.59,9114.59,9114.59,9114.59,0],["2025-02-13",9114.59,9114.59,9114.59,9114.59,0],["2025-02-14",9633.31,10448.43,9633.31,10448.43,7200],["2025-02-17",10226.12,10226.12,10226.12,10226.12,0],["2025-02-18",10226.12,10226.12,10226.12,10226.12,0],["2025-02-19",10226.12,10226.12,10226.12,10226.12,0],["2025-02-20",10226.12,10226.12,10226.12,10226.12,0],["2025-02-21",8892.28,11115.35,8892.28,11115.35,7500],["2025-02-24",10226.12,10226.12,10226.12,10226.12,0],["2025-02-25",10226.12,10226.12,10226.12,10226.12,0],["2025-02-26",10226.12,10226.12,10226.12,10226.12,0],["2025-02-27",10226.12,10226.12,10226.12,10226.12,0],["2025-02-28",10226.12,10374.33,10226.12,10226.12,35800],["2025-03-03",10300.23,10300.23,10300.23,10300.23,0],["2025-03-04",10300.23,10300.23,10300.23,10300.23,0],["2025-03-05",10300.23,10300.23,10300.23,10300.23,0],["2025-03-06",10300.23,10300.23,10300.23,10300.23,0],["2025-03-07",8966.38,11337.66,8966.38,10300.23,41600],["2025-03-10",9929.71,9929.71,9929.71,9929.71,0],["2025-03-11",9929.71,9929.71,9929.71,9929.71,0],["2025-03-12",9929.71,9929.71,9929.71,9929.71,0],["2025-03-13",9929.71,9929.71,9929.71,9929.71,0],["2025-03-14",11115.35,11411.76,11115.35,11411.76,9382],["2025-03-17",11411.76,11411.76,11411.76,11411.76,0],["2025-03-18",11411.76,11411.76,11411.76,11411.76,0],["2025-03-19",11411.76,11411.76,11411.76,11411.76,0],["2025-03-20",11411.76,11411.76,11411.76,11411.76,0],["2025-03-21",11411.76,11411.76,11411.76,11411.76,400],["2025-03-24",11411.76,11411.76,11411.76,11411.76,0],["2025-03-25",11411.76,11411.76,11411.76,11411.76,0],["2025-03-26",11411.76,11411.76,11411.76,11411.76,0],["2025-03-27",11411.76,11411.76,11411.76,11411.76,0],["2025-03-28",11411.76,11411.76,11411.76,11411.76,1500],["2025-03-31",11411.76,11411.76,11411.76,11411.76,0],["2025-04-01",11411.76,11411.76,11411.76,11411.76,0],["2025-04-02",11411.76,11411.76,11411.76,11411.76,0],["2025-04-03",11411.76,11411.76,11411.76,11411.76,0],["2025-04-04",9707.41,9707.41,9707.41,9707.41,4145],["2025-04-08",9707.41,9707.41,9707.41,9707.41,0],["2025-04-09",9707.41,9707.41,9707.41,9707.41,0],["2025-04-10",9707.41,9707.41,9707.41,9707.41,0],["2025-04-11",11115.35,11115.35,11115.35,11115.35,4200],["2025-04-14",11115.35,11115.35,11115.35,11115.35,0],["2025-04-15",11115.35,11115.35,11115.35,11115.35,0],["2025-04-16",11115.35,11115.35,11115.35,11115.35,0],["2025-04-17",11115.35,11115.35,11115.35,11115.35,0],["2025-04-18",11115.35,11115.35,11115.35,11115.35,0],["2025-04-21",11115.35,11115.35,11115.35,11115.35,0],["2025-04-22",11115.35,11115.35,11115.35,11115.35,0],["2025-04-23",11115.35,11115.35,11115.35,11115.35,0],["2025-04-24",11115.35,11115.35,11115.35,11115.35,0],["2025-04-25",11115.35,11115.35,11115.35,11115.35,0],["2025-04-28",11115.35,11115.35,11115.35,11115.35,0],["2025-04-29",11115.35,11115.35,11115.35,11115.35,0],["2025-05-05",11115.35,11115.35,11115.35,11115.35,0],["2025-05-06",11115.35,11115.35,11115.35,11115.35,0],["2025-05-07",11115.35,11115.35,11115.35,11115.35,0],["2025-05-08",11115.35,11115.35,11115.35,11115.35,0],["2025-05-09",11115.35,11115.35,9633.31,9633.31,4500],["2025-05-12",9781.51,9781.51,9781.51,9781.51,0],["2025-05-13",9781.51,9781.51,9781.51,9781.51,0],["2025-05-14",9781.51,9781.51,9781.51,9781.51,0],["2025-05-15",9781.51,9781.51,9781.51,9781.51,0],["2025-05-16",8521.77,8521.77,8521.77,8521.77,165734],["2025-05-19",8521.77,8521.77,8521.77,8521.77,0],["2025-05-20",8521.77,8521.77,8521.77,8521.77,0],["2025-05-21",8521.77,8521.77,8521.77,8521.77,0],["2025-05-22",8521.77,8521.77,8521.77,8521.77,0],["2025-05-23",8521.77,8521.77,8521.77,8521.77,0],["2025-05-26",8521.77,8521.77,8521.77,8521.77,0],["2025-05-27",8521.77,8521.77,8521.77,8521.77,0],["2025-05-28",8521.77,8521.77,8521.77,8521.77,0],["2025-05-29",8521.77,8521.77,8521.77,8521.77,0],["2025-05-30",8892.28,8892.28,8892.28,8892.28,200],["2025-06-02",8892.28,8892.28,8892.28,8892.28,0],["2025-06-03",8892.28,8892.28,8892.28,8892.28,0],["2025-06-04",8892.28,8892.28,8892.28,8892.28,0],["2025-06-05",8892.28,8892.28,8892.28,8892.28,0],["2025-06-06",8892.28,8892.28,8892.28,8892.28,0],["2025-06-09",8892.28,8892.28,8892.28,8892.28,0],["2025-06-10",8892.28,8892.28,8892.28,8892.28,0],["2025-06-11",8892.28,8892.28,8892.28,8892.28,0],["2025-06-12",8892.28,8892.28,8892.28,8892.28,0],["2025-06-13",7558.44,7558.44,7558.44,7558.44,7984],["2025-06-16",7558.44,7558.44,7558.44,7558.44,0],["2025-06-17",7558.44,7558.44,7558.44,7558.44,0],["2025-06-18",7558.44,7558.44,7558.44,7558.44,0],["2025-06-19",7558.44,7558.44,7558.44,7558.44,0],["2025-06-20",7410.23,7928.95,7410.23,7928.95,1600],["2025-06-23",7632.54,7632.54,7632.54,7632.54,0],["2025-06-24",7632.54,7632.54,7632.54,7632.54,0],["2025-06-25",7632.54,7632.54,7632.54,7632.54,0],["2025-06-26",7632.54,7632.54,7632.54,7632.54,0],["2025-06-27",7632.54,7632.54,7632.54,7632.54,0],["2025-06-30",7632.54,7632.54,7632.54,7632.54,0],["2025-07-01",7632.54,7632.54,7632.54,7632.54,0],["2025-07-02",7632.54,7632.54,7632.54,7632.54,0],["2025-07-03",7632.54,7632.54,7632.54,7632.54,0],["2025-07-04",7410.23,7410.23,7410.23,7410.23,11300],["2025-07-07",7410.23,7410.23,7410.23,7410.23,0],["2025-07-08",7410.23,7410.23,7410.23,7410.23,0],["2025-07-09",7410.23,7410.23,7410.23,7410.23,0],["2025-07-10",7410.23,7410.23,7410.23,7410.23,0],["2025-07-11",7410.23,7410.23,7410.23,7410.23,0],["2025-07-14",7410.23,7410.23,7410.23,7410.23,0],["2025-07-15",7410.23,7410.23,7410.23,7410.23,0],["2025-07-16",7410.23,7410.23,7410.23,7410.23,0],["2025-07-17",7410.23,7410.23,7410.23,7410.23,0],["2025-07-18",7410.23,7410.23,7410.23,7410.23,10800],["2025-07-21",7410.23,7410.23,7410.23,7410.23,0],["2025-07-22",7410.23,7410.23,7410.23,7410.23,0],["2025-07-23",7410.23,7410.23,7410.23,7410.23,0],["2025-07-24",7410.23,7410.23,7410.23,7410.23,0],["2025-07-25",6298.7,6298.7,6298.7,6298.7,100],["2025-07-28",6298.7,6298.7,6298.7,6298.7,0],["2025-07-29",6298.7,6298.7,6298.7,6298.7,0],["2025-07-30",6298.7,6298.7,6298.7,6298.7,0],["2025-07-31",6298.7,6298.7,6298.7,6298.7,0],["2025-08-01",6298.7,6298.7,6298.7,6298.7,0],["2025-08-04",6298.7,6298.7,6298.7,6298.7,0],["2025-08-05",6298.7,6298.7,6298.7,6298.7,0],["2025-08-06",6298.7,6298.7,6298.7,6298.7,0],["2025-08-07",6298.7,6298.7,6298.7,6298.7,0],["2025-08-08",6298.7,6298.7,6298.7,6298.7,0],["2025-08-11",6298.7,6298.7,6298.7,6298.7,0],["2025-08-12",6298.7,6298.7,6298.7,6298.7,0],["2025-08-13",6298.7,6298.7,6298.7,6298.7,0],["2025-08-14",6298.7,6298.7,6298.7,6298.7,0],["2025-08-15",7187.93,7187.93,7187.93,7187.93,16398],["2025-08-18",7187.93,7187.93,7187.93,7187.93,0],["2025-08-19",7187.93,7187.93,7187.93,7187.93,0],["2025-08-20",7187.93,7187.93,7187.93,7187.93,0],["2025-08-21",7187.93,7187.93,7187.93,7187.93,0],["2025-08-22",8225.36,8225.36,8225.36,8225.36,2100],["2025-08-25",8225.36,8225.36,8225.36,8225.36,0],["2025-08-26",8225.36,8225.36,8225.36,8225.36,0],["2025-08-27",8225.36,8225.36,8225.36,8225.36,0],["2025-08-28",8225.36,8225.36,8225.36,8225.36,0],["2025-08-29",9411.0,9411.0,9411.0,9411.0,100],["2025-09-03",9411.0,9411.0,9411.0,9411.0,0],["2025-09-04",9411.0,9411.0,9411.0,9411.0,0],["2025-09-05",9411.0,10818.94,9411.0,10818.94,47800],["2025-09-08",10374.33,10374.33,10374.33,10374.33,0],["2025-09-09",10374.33,10374.33,10374.33,10374.33,0],["2025-09-10",10374.33,10374.33,10374.33,10374.33,0],["2025-09-11",10374.33,10374.33,10374.33,10374.33,0],["2025-09-12",10374.33,11930.48,10374.33,11930.48,125374],["2025-09-15",10596.64,10596.64,10596.64,10596.64,0],["2025-09-16",10596.64,10596.64,10596.64,10596.64,0],["2025-09-17",10596.64,10596.64,10596.64,10596.64,0],["2025-09-18",10596.64,10596.64,10596.64,10596.64,0],["2025-09-19",11115.35,11115.35,11115.35,11115.35,361495],["2025-09-22",11115.35,11115.35,11115.35,11115.35,0],["2025-09-23",11115.35,11115.35,11115.35,11115.35,0],["2025-09-24",11115.35,11115.35,11115.35,11115.35,0],["2025-09-25",11115.35,11115.35,11115.35,11115.35,0],["2025-09-26",11115.35,11115.35,11115.35,11115.35,675260],["2025-09-29",11115.35,11115.35,11115.35,11115.35,0],["2025-09-30",11115.35,11115.35,11115.35,11115.35,0],["2025-10-01",11115.35,11115.35,11115.35,11115.35,0],["2025-10-02",11115.35,11115.35,11115.35,11115.35,0],["2025-10-03",9559.2,9559.2,9559.2,9559.2,100],["2025-10-06",9559.2,9559.2,9559.2,9559.2,0],["2025-10-07",9559.2,9559.2,9559.2,9559.2,0],["2025-10-08",9559.2,9559.2,9559.2,9559.2,0],["2025-10-09",9559.2,9559.2,9559.2,9559.2,0],["2025-10-10",9559.2,9559.2,9559.2,9559.2,0],["2025-10-13",9559.2,9559.2,9559.2,9559.2,0],["2025-10-14",9559.2,9559.2,9559.2,9559.2,0],["2025-10-15",9559.2,9559.2,9559.2,9559.2,0],["2025-10-16",9559.2,9559.2,9559.2,9559.2,0],["2025-10-17",10021.75,10021.75,10021.75,10021.75,800],["2025-10-20",10021.75,10021.75,10021.75,10021.75,0],["2025-10-21",10021.75,10021.75,10021.75,10021.75,0],["2025-10-22",10021.75,10021.75,10021.75,10021.75,0],["2025-10-23",10021.75,10021.75,10021.75,10021.75,0],["2025-10-24",8557.03,11486.46,8557.03,11486.46,13100],["2025-10-27",11486.46,11486.46,11486.46,11486.46,0],["2025-10-28",11486.46,11486.46,11486.46,11486.46,0],["2025-10-29",11486.46,11486.46,11486.46,11486.46,0],["2025-10-30",11486.46,11486.46,11486.46,11486.46,0],["2025-10-31",9790.47,9790.47,9790.47,9790.47,100],["2025-11-03",9790.47,9790.47,9790.47,9790.47,0],["2025-11-04",9790.47,9790.47,9790.47,9790.47,0],["2025-11-05",9790.47,9790.47,9790.47,9790.47,0],["2025-11-06",9790.47,9790.47,9790.47,9790.47,0],["2025-11-07",9790.47,9790.47,9790.47,9790.47,0],["2025-11-10",9790.47,9790.47,9790.47,9790.47,0],["2025-11-11",9790.47,9790.47,9790.47,9790.47,0],["2025-11-12",9790.47,9790.47,9790.47,9790.47,0],["2025-11-13",9790.47,9790.47,9790.47,9790.47,0],["2025-11-14",9790.47,9790.47,9790.47,9790.47,0],["2025-11-17",9790.47,9790.47,9790.47,9790.47,0],["2025-11-18",9790.47,9790.47,9790.47,9790.47,0],["2025-11-19",9790.47,9790.47,9790.47,9790.47,0],["2025-11-20",9790.47,9790.47,9790.47,9790.47,0],["2025-11-21",11255.19,11255.19,11255.19,11255.19,100],["2025-11-24",11255.19,11255.19,11255.19,11255.19,0],["2025-11-25",11255.19,11255.19,11255.19,11255.19,0],["2025-11-26",11255.19,11255.19,11255.19,11255.19,0],["2025-11-27",11255.19,11255.19,11255.19,11255.19,0],["2025-11-28",12874.09,12874.09,12874.09,12874.09,100],["2025-12-01",12874.09,12874.09,12874.09,12874.09,0],["2025-12-02",12874.09,12874.09,12874.09,12874.09,0],["2025-12-03",12874.09,12874.09,12874.09,12874.09,0],["2025-12-04",12874.09,12874.09,12874.09,12874.09,0],["2025-12-05",10946.83,10946.83,10946.83,10946.83,1000],["2025-12-08",10946.83,10946.83,10946.83,10946.83,0],["2025-12-09",10946.83,10946.83,10946.83,10946.83,0],["2025-12-10",10946.83,10946.83,10946.83,10946.83,0],["2025-12-11",10946.83,10946.83,10946.83,10946.83,0],["2025-12-12",10946.83,10946.83,10946.83,10946.83,512],["2025-12-15",10946.83,10946.83,10946.83,10946.83,0],["2025-12-16",10946.83,10946.83,10946.83,10946.83,0],["2025-12-17",10946.83,10946.83,10946.83,10946.83,0],["2025-12-18",10946.83,10946.83,10946.83,10946.83,0],["2025-12-19",12334.46,12565.73,12334.46,12565.73,400],["2025-12-22",12488.64,12488.64,12488.64,12488.64,0],["2025-12-23",12488.64,12488.64,12488.64,12488.64,0],["2025-12-24",12488.64,12488.64,12488.64,12488.64,0],["2025-12-25",12488.64,12488.64,12488.64,12488.64,0],["2025-12-26",12488.64,12488.64,12488.64,12488.64,0],["2025-12-29",12488.64,12488.64,12488.64,12488.64,0],["2025-12-30",12488.64,12488.64,12488.64,12488.64,0],["2025-12-31",12488.64,12488.64,12488.64,12488.64,0],["2026-01-05",12488.64,12488.64,12488.64,12488.64,0],["2026-01-06",12488.64,12488.64,12488.64,12488.64,0],["2026-01-07",12488.64,12488.64,12488.64,12488.64,0],["2026-01-08",12488.64,12488.64,12488.64,12488.64,0],["2026-01-09",12488.64,12488.64,12488.64,12488.64,0],["2026-01-12",12488.64,12488.64,12488.64,12488.64,0],["2026-01-13",12488.64,12488.64,12488.64,12488.64,0],["2026-01-14",12488.64,12488.64,12488.64,12488.64,0],["2026-01-15",12488.64,12488.64,12488.64,12488.64,0],["2026-01-16",12488.64,12488.64,12488.64,12488.64,0],["2026-01-19",12488.64,12488.64,12488.64,12488.64,0],["2026-01-20",12488.64,12488.64,12488.64,12488.64,0],["2026-01-21",12488.64,12488.64,12488.64,12488.64,0],["2026-01-22",12488.64,12488.64,12488.64,12488.64,0],["2026-01-23",12488.64,12488.64,12488.64,12488.64,0],["2026-01-26",12488.64,12488.64,12488.64,12488.64,0],["2026-01-27",12488.64,12488.64,12488.64,12488.64,0],["2026-01-28",12488.64,12488.64,12488.64,12488.64,0],["2026-01-29",12488.64,12488.64,12488.64,12488.64,0],["2026-01-30",12488.64,12488.64,12488.64,12488.64,1082],["2026-02-02",12488.64,12488.64,12488.64,12488.64,0],["2026-02-03",12488.64,12488.64,12488.64,12488.64,0],["2026-02-04",12488.64,12488.64,12488.64,12488.64,0],["2026-02-05",12488.64,12488.64,12488.64,12488.64,0],["2026-02-06",12488.64,12488.64,12488.64,12488.64,796],["2026-02-09",12488.64,12488.64,12488.64,12488.64,0],["2026-02-10",12488.64,12488.64,12488.64,12488.64,0],["2026-02-11",12488.64,12488.64,12488.64,12488.64,0],["2026-02-12",12488.64,12488.64,12488.64,12488.64,0],["2026-02-13",12488.64,12488.64,12488.64,12488.64,0],["2026-02-23",12488.64,12488.64,12488.64,12488.64,0],["2026-02-24",12488.64,12488.64,12488.64,12488.64,0],["2026-02-25",12488.64,12488.64,12488.64,12488.64,0],["2026-02-26",12488.64,12488.64,12488.64,12488.64,0],["2026-02-27",12488.64,12488.64,12488.64,12488.64,0],["2026-03-02",12488.64,12488.64,12488.64,12488.64,0],["2026-03-03",12488.64,12488.64,12488.64,12488.64,0],["2026-03-04",12488.64,12488.64,12488.64,12488.64,0],["2026-03-05",12488.64,12488.64,12488.64,12488.64,0],["2026-03-06",12488.64,12488.64,12488.64,12488.64,0],["2026-03-09",12488.64,12488.64,12488.64,12488.64,0],["2026-03-10",12488.64,12488.64,12488.64,12488.64,0],["2026-03-11",12488.64,12488.64,12488.64,12488.64,0],["2026-03-12",12488.64,12488.64,12488.64,12488.64,0],["2026-03-13",12488.64,12488.64,12488.64,12488.64,0],["2026-03-16",12488.64,12488.64,12488.64,12488.64,0],["2026-03-17",12488.64,12488.64,12488.64,12488.64,0],["2026-03-18",12488.64,12488.64,12488.64,12488.64,0],["2026-03-19",12488.64,12488.64,12488.64,12488.64,0],["2026-03-20",12488.64,12488.64,12488.64,12488.64,0],["2026-03-23",12488.64,12488.64,12488.64,12488.64,0],["2026-03-24",12488.64,12488.64,12488.64,12488.64,0],["2026-03-25",12488.64,12488.64,12488.64,12488.64,0],["2026-03-26",12488.64,12488.64,12488.64,12488.64,0],["2026-03-27",12488.64,12488.64,12488.64,12488.64,5072],["2026-03-30",12488.64,12488.64,12488.64,12488.64,0],["2026-03-31",12488.64,12488.64,12488.64,12488.64,0],["2026-04-01",12488.64,12488.64,12488.64,12488.64,0],["2026-04-02",12488.64,12488.64,12488.64,12488.64,0],["2026-04-03",14318.18,14318.18,14318.18,14318.18,800],["2026-04-06",14318.18,14318.18,14318.18,14318.18,0],["2026-04-07",14318.18,14318.18,14318.18,14318.18,0],["2026-04-08",14318.18,14318.18,14318.18,14318.18,0],["2026-04-09",14318.18,14318.18,14318.18,14318.18,0],["2026-04-10",14397.73,14715.91,14397.73,14715.91,500],["2026-04-13",14636.36,14636.36,14636.36,14636.36,0],["2026-04-14",14636.36,14636.36,14636.36,14636.36,0],["2026-04-15",14636.36,14636.36,14636.36,14636.36,0],["2026-04-16",14636.36,14636.36,14636.36,14636.36,0],["2026-04-17",12568.18,14636.36,12568.18,14636.36,1100],["2026-04-20",14477.27,14477.27,14477.27,14477.27,0],["2026-04-21",14477.27,14477.27,14477.27,14477.27,0],["2026-04-22",14477.27,14477.27,14477.27,14477.27,0],["2026-04-23",14477.27,14477.27,14477.27,14477.27,0],["2026-04-24",16625.0,16625.0,16306.82,16625.0,47000],["2026-04-28",16625.0,16625.0,16625.0,16625.0,0],["2026-04-29",16625.0,16625.0,16625.0,16625.0,0],["2026-05-04",16625.0,16625.0,16625.0,16625.0,0],["2026-05-05",15909.09,15909.09,15909.09,15909.09,1600],["2026-05-06",15909.09,15909.09,15909.09,15909.09,0],["2026-05-07",15909.09,15909.09,15909.09,15909.09,500],["2026-05-08",15909.09,15909.09,15909.09,15909.09,0],["2026-05-11",15909.09,15909.09,15909.09,15909.09,0],["2026-05-12",15909.09,15909.09,15909.09,15909.09,0],["2026-05-13",15909.09,15909.09,15909.09,15909.09,0],["2026-05-14",15909.09,15909.09,15909.09,15909.09,0],["2026-05-15",15909.09,15909.09,15909.09,15909.09,0],["2026-05-18",16000.0,16000.0,16000.0,16000.0,100],["2026-05-19",16000.0,16000.0,16000.0,16000.0,0],["2026-05-20",16000.0,16000.0,16000.0,16000.0,300],["2026-05-21",16000.0,16000.0,16000.0,16000.0,0],["2026-05-22",16000.0,16000.0,16000.0,16000.0,0],["2026-05-25",16000.0,16000.0,16000.0,16000.0,0],["2026-05-26",16000.0,16000.0,16000.0,16000.0,0],["2026-05-27",14545.45,14545.45,14545.45,14545.45,8900],["2026-05-28",14545.45,14545.45,14545.45,14545.45,0],["2026-05-29",14545.45,14545.45,14545.45,14545.45,0],["2026-06-01",14545.45,14545.45,14545.45,14545.45,0],["2026-06-02",14545.45,14545.45,14545.45,14545.45,0],["2026-06-03",14545.45,14545.45,14545.45,14545.45,0],["2026-06-04",14545.45,14545.45,14545.45,14545.45,0],["2026-06-05",14545.45,14545.45,14545.45,14545.45,0],["2026-06-08",14545.45,14545.45,14545.45,14545.45,0],["2026-06-09",14545.45,14545.45,14545.45,14545.45,0],["2026-06-10",14545.45,14545.45,14545.45,14545.45,0],["2026-06-11",14545.45,14545.45,14545.45,14545.45,0],["2026-06-12",14545.45,14545.45,14545.45,14545.45,0],["2026-06-15",14545.45,14545.45,14545.45,14545.45,0],["2026-06-16",14545.45,14545.45,14545.45,14545.45,0],["2026-06-17",14545.45,14545.45,14545.45,14545.45,0],["2026-06-18",14545.45,14545.45,14545.45,14545.45,0],["2026-06-19",14545.45,14545.45,14545.45,14545.45,0],["2026-06-22",14545.45,14545.45,14545.45,14545.45,0],["2026-06-23",14545.45,14545.45,14545.45,14545.45,0],["2026-06-24",14545.45,14545.45,14545.45,14545.45,0],["2026-06-25",14545.45,14545.45,14545.45,14545.45,0],["2026-06-26",14545.45,14545.45,14545.45,14545.45,0],["2026-06-29",14545.45,14545.45,14545.45,14545.45,0],["2026-06-30",14545.45,14545.45,14545.45,14545.45,0],["2026-07-01",14545.45,14545.45,14545.45,14545.45,0],["2026-07-02",14545.45,14545.45,14545.45,14545.45,0],["2026-07-03",14545.45,14545.45,14545.45,14545.45,0],["2026-07-06",14545.45,14545.45,14545.45,14545.45,0],["2026-07-07",14545.45,14545.45,14545.45,14545.45,0],["2026-07-08",14545.45,14545.45,14545.45,14545.45,0],["2026-07-09",14545.45,14545.45,14545.45,14545.45,0],["2026-07-10",14545.45,14545.45,14545.45,14545.45,0],["2026-07-13",14545.45,14545.45,14545.45,14545.45,0],["2026-07-14",14545.45,14545.45,14545.45,14545.45,0],["2026-07-15",14545.45,14545.45,14545.45,14545.45,0],["2026-07-16",14545.45,14545.45,14545.45,14545.45,0],["2026-07-17",14545.45,14545.45,14545.45,14545.45,0],["2026-07-20",14545.45,14545.45,14545.45,14545.45,0],["2026-07-21",14545.45,14545.45,14545.45,14545.45,0],["2026-07-22",14545.45,14545.45,14545.45,14545.45,0],["2026-07-23",14545.45,20000.0,14545.45,20000.0,200],["2026-07-24",19818.18,19818.18,19818.18,19818.18,100],["2026-07-27",19818.18,19818.18,19818.18,19818.18,0],["2026-07-28",19818.18,19818.18,19818.18,19818.18,0],["2026-07-29",19818.18,19818.18,19818.18,19818.18,0],["2026-07-30",19818.18,19818.18,19818.18,19818.18,0],["2026-07-31",19818.18,19818.18,19818.18,19818.18,0],["2026-08-03",19818.18,19818.18,19818.18,19818.18,0],["2026-08-04",19818.18,19818.18,19818.18,19818.18,0],["2026-08-05",19818.18,19818.18,19818.18,19818.18,0],["2026-08-06",19818.18,19818.18,19818.18,19818.18,0],["2026-08-07",19818.18,19818.18,19818.18,19818.18,0],["2026-08-10",20000.0,20000.0,20000.0,20000.0,500],["2026-08-11",20000.0,20000.0,20000.0,20000.0,0],["2026-08-12",20000.0,20000.0,20000.0,20000.0,0],["2026-08-13",20000.0,20000.0,20000.0,20000.0,200],["2026-08-14",20000.0,20000.0,20000.0,20000.0,0],["2026-08-17",20000.0,20000.0,20000.0,20000.0,0],["2026-08-18",20000.0,20000.0,20000.0,20000.0,0],["2026-08-19",20000.0,20000.0,20000.0,20000.0,0],["2026-08-20",20000.0,20000.0,20000.0,20000.0,0],["2026-08-21",20000.0,20000.0,20000.0,20000.0,0],["2026-08-24",20000.0,20000.0,20000.0,20000.0,0],["2026-08-25",20000.0,20000.0,20000.0,20000.0,0],["2026-08-26",20000.0,20000.0,20000.0,20000.0,0],["2026-08-27",20000.0,20000.0,20000.0,20000.0,0],["2026-08-28",20000.0,20000.0,20000.0,20000.0,0],["2026-09-03",20000.0,20000.0,20000.0,20000.0,0],["2026-09-04",20000.0,20000.0,20000.0,20000.0,0],["2026-09-07",20000.0,20000.0,20000.0,20000.0,0],["2026-09-08",20000.0,20000.0,20000.0,20000.0,0],["2026-09-09",20000.0,20000.0,20000.0,20000.0,0],["2026-09-10",20000.0,20000.0,20000.0,20000.0,0],["2026-09-11",20000.0,20000.0,20000.0,20000.0,0],["2026-09-14",20000.0,20000.0,20000.0,20000.0,0],["2026-09-15",20000.0,20000.0,20000.0,20000.0,0],["2026-09-16",20000.0,20000.0,20000.0,20000.0,0],["2026-09-17",20000.0,20000.0,20000.0,20000.0,0],["2026-09-18",20000.0,20000.0,20000.0,20000.0,0],["2026-09-21",20000.0,20000.0,20000.0,20000.0,0],["2026-09-22",20000.0,20000.0,20000.0,20000.0,0],["2026-09-23",20000.0,20000.0,20000.0,20000.0,0],["2026-09-24",20000.0,20000.0,20000.0,20000.0,0],["2026-09-25",20000.0,20000.0,20000.0,20000.0,0],["2026-09-28",20000.0,20000.0,20000.0,20000.0,0],["2026-09-29",20000.0,20000.0,20000.0,20000.0,0],["2026-09-30",20000.0,20000.0,20000.0,20000.0,0],["2026-10-01",20000.0,20000.0,20000.0,20000.0,0],["2026-10-02",20000.0,20000.0,20000.0,20000.0,0],["2026-10-05",20000.0,20000.0,20000.0,20000.0,0],["2026-10-06",20000.0,20000.0,20000.0,20000.0,0],["2026-10-07",20000.0,20000.0,20000.0,20000.0,0],["2026-10-08",20000.0,20000.0,20000.0,20000.0,0],["2026-10-09",20000.0,20000.0,20000.0,20000.0,0],["2026-10-12",20000.0,20000.0,20000.0,20000.0,0]]}