{"sym":"LMI","index":false,"bars":[["2017-07-20",6805.7,6805.7,6805.7,6805.7,0],["2017-07-21",9518.46,9518.46,9518.46,9518.46,100],["2017-07-24",8090.69,8090.69,8090.69,8090.69,100],["2017-07-25",6900.88,6900.88,6900.88,6900.88,100],["2017-07-26",5901.44,5901.44,5901.44,5901.44,800],["2017-07-27",5044.78,5044.78,5044.78,5044.78,2000],["2017-07-28",4330.9,5758.67,4330.9,4997.19,4700],["2017-07-31",5092.38,5092.38,5092.38,5092.38,500],["2017-08-01",4330.9,4759.23,4330.9,4759.23,1100],["2017-08-02",4711.64,4711.64,4711.64,4711.64,0],["2017-08-03",4759.23,4759.23,4759.23,4759.23,100],["2017-08-04",4759.23,4759.23,4759.23,4759.23,0],["2017-08-07",4426.08,4759.23,4426.08,4664.04,5000],["2017-08-08",4568.86,4568.86,4568.86,4568.86,0],["2017-08-09",4664.04,4664.04,4664.04,4664.04,100],["2017-08-10",4664.04,4664.04,4664.04,4664.04,0],["2017-08-11",4664.04,4664.04,4664.04,4664.04,0],["2017-08-14",4664.04,4664.04,4664.04,4664.04,0],["2017-08-15",4664.04,4664.04,4664.04,4664.04,0],["2017-08-16",4664.04,4664.04,4664.04,4664.04,0],["2017-08-17",4664.04,4664.04,4664.04,4664.04,0],["2017-08-18",5235.15,5235.15,5235.15,5235.15,5000],["2017-08-21",4759.23,4759.23,4759.23,4759.23,100],["2017-08-22",4759.23,4759.23,4759.23,4759.23,10000],["2017-08-23",4759.23,4759.23,4759.23,4759.23,0],["2017-08-24",4806.82,4806.82,4806.82,4806.82,100],["2017-08-25",4806.82,4806.82,4806.82,4806.82,2000],["2017-08-28",4759.23,4759.23,4759.23,4759.23,6000],["2017-08-29",4759.23,4759.23,4759.23,4759.23,6000],["2017-08-30",4759.23,4759.23,4759.23,4759.23,12000],["2017-08-31",4759.23,4759.23,4759.23,4759.23,500],["2017-09-01",4711.64,4759.23,4711.64,4759.23,4000],["2017-09-05",4759.23,4759.23,4759.23,4759.23,0],["2017-09-06",4759.23,4759.23,4759.23,4759.23,0],["2017-09-07",4759.23,4759.23,4759.23,4759.23,1000],["2017-09-08",4759.23,4854.41,4759.23,4854.41,2600],["2017-09-11",4759.23,4759.23,4759.23,4759.23,3000],["2017-09-12",4759.23,4759.23,4759.23,4759.23,5000],["2017-09-13",4759.23,4759.23,4759.23,4759.23,7900],["2017-09-14",4759.23,4759.23,4759.23,4759.23,0],["2017-09-15",4759.23,4759.23,4759.23,4759.23,0],["2017-09-18",4759.23,4759.23,4759.23,4759.23,0],["2017-09-19",4759.23,4759.23,4759.23,4759.23,400],["2017-09-20",4759.23,4759.23,4759.23,4759.23,0],["2017-09-21",4759.23,4759.23,4759.23,4759.23,0],["2017-09-22",4759.23,4759.23,4759.23,4759.23,0],["2017-09-25",4759.23,4759.23,4759.23,4759.23,0],["2017-09-26",4759.23,4759.23,4759.23,4759.23,0],["2017-09-27",4759.23,4759.23,4759.23,4759.23,0],["2017-09-28",4759.23,4759.23,4759.23,4759.23,0],["2017-09-29",4759.23,4854.41,4759.23,4854.41,2700],["2017-10-02",4806.82,4806.82,4806.82,4806.82,0],["2017-10-03",4759.23,4854.41,4759.23,4759.23,1600],["2017-10-04",4759.23,4759.23,4759.23,4759.23,2000],["2017-10-05",4759.23,4759.23,4759.23,4759.23,3200],["2017-10-06",4759.23,4759.23,4759.23,4759.23,0],["2017-10-09",4759.23,4759.23,4759.23,4759.23,10200],["2017-10-10",4759.23,4759.23,4759.23,4759.23,0],["2017-10-11",4759.23,4759.23,4759.23,4759.23,100],["2017-10-12",4759.23,4759.23,4759.23,4759.23,29000],["2017-10-13",4759.23,4759.23,4759.23,4759.23,0],["2017-10-16",4759.23,4759.23,4759.23,4759.23,0],["2017-10-17",4759.23,4759.23,4759.23,4759.23,0],["2017-10-18",4997.19,4997.19,4997.19,4997.19,400],["2017-10-19",4997.19,4997.19,4997.19,4997.19,0],["2017-10-20",4997.19,4997.19,4997.19,4997.19,0],["2017-10-23",4997.19,4997.19,4997.19,4997.19,0],["2017-10-24",4759.23,4759.23,4759.23,4759.23,19700],["2017-10-25",4806.82,4806.82,4806.82,4806.82,300],["2017-10-26",4806.82,4806.82,4806.82,4806.82,0],["2017-10-27",4806.82,4806.82,4806.82,4806.82,0],["2017-10-30",4854.41,4854.41,4854.41,4854.41,200],["2017-10-31",4854.41,4854.41,4854.41,4854.41,0],["2017-11-01",4854.41,4854.41,4854.41,4854.41,0],["2017-11-02",4854.41,4854.41,4854.41,4854.41,700],["2017-11-03",4854.41,4854.41,4854.41,4854.41,0],["2017-11-06",4854.41,4854.41,4854.41,4854.41,0],["2017-11-07",4854.41,4854.41,4854.41,4854.41,0],["2017-11-08",4854.41,4854.41,4854.41,4854.41,0],["2017-11-09",4854.41,4854.41,4854.41,4854.41,500],["2017-11-10",4854.41,4854.41,4854.41,4854.41,0],["2017-11-13",4854.41,4854.41,4854.41,4854.41,0],["2017-11-14",4854.41,4854.41,4854.41,4854.41,0],["2017-11-15",4854.41,4854.41,4854.41,4854.41,0],["2017-11-16",4759.23,4759.23,4759.23,4759.23,15000],["2017-11-17",4759.23,4759.23,4759.23,4759.23,10000],["2017-11-20",4759.23,4759.23,4759.23,4759.23,0],["2017-11-21",4759.23,4759.23,4759.23,4759.23,0],["2017-11-22",4759.23,4759.23,4759.23,4759.23,0],["2017-11-23",4759.23,4759.23,4759.23,4759.23,0],["2017-11-24",4759.23,4759.23,4759.23,4759.23,0],["2017-11-27",4759.23,4759.23,4759.23,4759.23,0],["2017-11-28",4759.23,4759.23,4759.23,4759.23,0],["2017-11-29",4759.23,4759.23,4759.23,4759.23,0],["2017-11-30",4759.23,4759.23,4759.23,4759.23,0],["2017-12-01",4759.23,4759.23,4759.23,4759.23,0],["2017-12-04",4759.23,4759.23,4759.23,4759.23,0],["2017-12-05",4759.23,4759.23,4759.23,4759.23,0],["2017-12-06",4759.23,4759.23,4759.23,4759.23,0],["2017-12-07",4759.23,4759.23,4759.23,4759.23,5000],["2017-12-08",4759.23,4759.23,4759.23,4759.23,0],["2017-12-11",4759.23,4759.23,4759.23,4759.23,0],["2017-12-12",4759.23,4759.23,4759.23,4759.23,300],["2017-12-13",4759.23,4759.23,4759.23,4759.23,0],["2017-12-14",4759.23,4759.23,4759.23,4759.23,0],["2017-12-15",4759.23,4759.23,4759.23,4759.23,0],["2017-12-18",4759.23,4759.23,4759.23,4759.23,0],["2017-12-19",4759.23,4759.23,4759.23,4759.23,0],["2017-12-20",4759.23,4759.23,4759.23,4759.23,0],["2017-12-21",4759.23,4759.23,4759.23,4759.23,0],["2017-12-22",4759.23,4759.23,4759.23,4759.23,0],["2017-12-25",4759.23,4759.23,4759.23,4759.23,22000],["2017-12-26",4759.23,4806.82,4759.23,4806.82,2400],["2017-12-27",4997.19,4997.19,4997.19,4997.19,5000],["2017-12-28",4997.19,4997.19,4997.19,4997.19,0],["2017-12-29",4806.82,4806.82,4806.82,4806.82,10000],["2018-01-02",4806.82,4806.82,4806.82,4806.82,0],["2018-01-03",4759.23,4759.23,4759.23,4759.23,35000],["2018-01-04",4997.19,4997.19,4997.19,4997.19,10000],["2018-01-05",4759.23,4759.23,4759.23,4759.23,10000],["2018-01-08",4759.23,4806.82,4759.23,4806.82,62000],["2018-01-09",4806.82,4806.82,4806.82,4806.82,45000],["2018-01-10",4806.82,4854.41,4806.82,4854.41,45000],["2018-01-11",4806.82,4806.82,4806.82,4806.82,1000],["2018-01-12",4759.23,4806.82,4759.23,4759.23,46000],["2018-01-15",4806.82,4806.82,4806.82,4806.82,0],["2018-01-16",4854.41,4902.01,4854.41,4902.01,49800],["2018-01-17",4949.6,4949.6,4949.6,4949.6,10000],["2018-01-18",4949.6,4949.6,4949.6,4949.6,6000],["2018-01-19",4949.6,4949.6,4949.6,4949.6,0],["2018-01-22",4949.6,4949.6,4949.6,4949.6,16000],["2018-01-23",4949.6,4949.6,4949.6,4949.6,8000],["2018-01-24",4949.6,4949.6,4949.6,4949.6,0],["2018-01-25",4949.6,4949.6,4949.6,4949.6,0],["2018-01-26",4949.6,4949.6,4854.41,4949.6,21000],["2018-01-29",4902.01,4902.01,4902.01,4902.01,9900],["2018-01-30",4902.01,4902.01,4902.01,4902.01,35000],["2018-01-31",4902.01,4902.01,4902.01,4902.01,0],["2018-02-01",4902.01,4902.01,4902.01,4902.01,0],["2018-02-02",4902.01,4902.01,4902.01,4902.01,0],["2018-02-05",4902.01,4902.01,4902.01,4902.01,0],["2018-02-06",4902.01,4902.01,4902.01,4902.01,0],["2018-02-07",4902.01,4902.01,4902.01,4902.01,0],["2018-02-08",4902.01,4902.01,4902.01,4902.01,0],["2018-02-09",4902.01,4902.01,4902.01,4902.01,0],["2018-02-12",4902.01,4902.01,4902.01,4902.01,0],["2018-02-13",4902.01,4902.01,4902.01,4902.01,0],["2018-02-21",4902.01,4902.01,4902.01,4902.01,0],["2018-02-22",4902.01,4902.01,4902.01,4902.01,0],["2018-02-23",4902.01,4902.01,4902.01,4902.01,0],["2018-02-26",4902.01,4902.01,4902.01,4902.01,0],["2018-02-27",4902.01,4902.01,4902.01,4902.01,0],["2018-02-28",4902.01,4902.01,4902.01,4902.01,0],["2018-03-01",4902.01,4902.01,4902.01,4902.01,0],["2018-03-02",4902.01,4902.01,4902.01,4902.01,0],["2018-03-05",4902.01,4902.01,4902.01,4902.01,0],["2018-03-06",4902.01,4902.01,4902.01,4902.01,0],["2018-03-07",4902.01,4902.01,4902.01,4902.01,0],["2018-03-08",4806.82,4806.82,4806.82,4806.82,10000],["2018-03-09",4806.82,4806.82,4806.82,4806.82,1000],["2018-03-12",4806.82,4806.82,4806.82,4806.82,0],["2018-03-13",4806.82,4854.41,4806.82,4854.41,24900],["2018-03-14",4806.82,4806.82,4806.82,4806.82,0],["2018-03-15",4806.82,4806.82,4806.82,4806.82,0],["2018-03-16",4806.82,4806.82,4806.82,4806.82,0],["2018-03-19",4854.41,4997.19,4854.41,4997.19,9100],["2018-03-20",4854.41,4854.41,4854.41,4854.41,0],["2018-03-21",4854.41,4854.41,4854.41,4854.41,0],["2018-03-22",4854.41,4854.41,4854.41,4854.41,0],["2018-03-23",4854.41,4854.41,4854.41,4854.41,0],["2018-03-26",4854.41,4854.41,4854.41,4854.41,0],["2018-03-27",4854.41,4854.41,4854.41,4854.41,0],["2018-03-28",4854.41,4854.41,4854.41,4854.41,0],["2018-03-29",4854.41,4854.41,4854.41,4854.41,0],["2018-03-30",4854.41,4854.41,4854.41,4854.41,0],["2018-04-02",4854.41,4854.41,4854.41,4854.41,0],["2018-04-03",4854.41,4854.41,4854.41,4854.41,0],["2018-04-04",4854.41,4854.41,4854.41,4854.41,0],["2018-04-05",4854.41,4854.41,4854.41,4854.41,0],["2018-04-06",4854.41,4854.41,4854.41,4854.41,0],["2018-04-09",4854.41,4854.41,4854.41,4854.41,0],["2018-04-10",4854.41,4854.41,4854.41,4854.41,0],["2018-04-11",4854.41,4854.41,4854.41,4854.41,0],["2018-04-12",4854.41,4854.41,4854.41,4854.41,0],["2018-04-13",4854.41,4854.41,4854.41,4854.41,0],["2018-04-16",4854.41,4854.41,4854.41,4854.41,0],["2018-04-17",4854.41,4854.41,4854.41,4854.41,0],["2018-04-18",4854.41,4854.41,4854.41,4854.41,0],["2018-04-19",4854.41,4854.41,4854.41,4854.41,0],["2018-04-20",4854.41,4854.41,4854.41,4854.41,0],["2018-04-23",4854.41,4854.41,4854.41,4854.41,0],["2018-04-24",4854.41,4854.41,4854.41,4854.41,0],["2018-04-26",4854.41,4854.41,4854.41,4854.41,0],["2018-04-27",4997.19,4997.19,4997.19,4997.19,100],["2018-05-02",4997.19,4997.19,4997.19,4997.19,0],["2018-05-03",4997.19,4997.19,4997.19,4997.19,0],["2018-05-04",5139.97,5139.97,5139.97,5139.97,500],["2018-05-07",5139.97,5139.97,5139.97,5139.97,0],["2018-05-08",5139.97,5139.97,5139.97,5139.97,0],["2018-05-09",5139.97,5139.97,5139.97,5139.97,100],["2018-05-10",5139.97,5139.97,5139.97,5139.97,0],["2018-05-11",5235.15,5235.15,5235.15,5235.15,200],["2018-05-14",5235.15,5235.15,5235.15,5235.15,0],["2018-05-15",5235.15,5235.15,5235.15,5235.15,0],["2018-05-16",5235.15,5235.15,5235.15,5235.15,0],["2018-05-17",5235.15,5235.15,5235.15,5235.15,0],["2018-05-18",5235.15,5235.15,5235.15,5235.15,0],["2018-05-21",5235.15,5235.15,5235.15,5235.15,0],["2018-05-22",5235.15,5235.15,5235.15,5235.15,0],["2018-05-23",5235.15,5235.15,5235.15,5235.15,0],["2018-05-24",5235.15,5235.15,5235.15,5235.15,0],["2018-05-25",5235.15,5235.15,5235.15,5235.15,0],["2018-05-28",5235.15,5235.15,5235.15,5235.15,0],["2018-05-29",5235.15,5235.15,5235.15,5235.15,0],["2018-05-30",5235.15,5235.15,5235.15,5235.15,0],["2018-05-31",5235.15,5235.15,5235.15,5235.15,0],["2018-06-01",5235.15,5235.15,5235.15,5235.15,0],["2018-06-04",5235.15,5235.15,5235.15,5235.15,0],["2018-06-05",5235.15,5235.15,5235.15,5235.15,0],["2018-06-06",5235.15,5235.15,5235.15,5235.15,0],["2018-06-07",5235.15,5235.15,5235.15,5235.15,0],["2018-06-08",5235.15,5235.15,5235.15,5235.15,0],["2018-06-11",5235.15,5235.15,5235.15,5235.15,0],["2018-06-12",5235.15,5235.15,5235.15,5235.15,0],["2018-06-13",5235.15,5235.15,5235.15,5235.15,0],["2018-06-14",5235.15,5235.15,5235.15,5235.15,0],["2018-06-15",5235.15,5235.15,5235.15,5235.15,0],["2018-06-18",5235.15,5235.15,5235.15,5235.15,0],["2018-06-19",5235.15,5235.15,5235.15,5235.15,0],["2018-06-20",7138.84,7138.84,7138.84,7138.84,100],["2018-06-21",7138.84,7138.84,7138.84,7138.84,0],["2018-06-22",7138.84,7138.84,7138.84,7138.84,0],["2018-06-25",7138.84,7138.84,7138.84,7138.84,0],["2018-06-26",7138.84,7138.84,7138.84,7138.84,0],["2018-06-27",7138.84,7138.84,7138.84,7138.84,0],["2018-06-28",7138.84,7138.84,7138.84,7138.84,0],["2018-06-29",7138.84,7138.84,7138.84,7138.84,0],["2018-07-02",7138.84,7138.84,7138.84,7138.84,0],["2018-07-03",7138.84,7138.84,7138.84,7138.84,0],["2018-07-04",7138.84,7138.84,7138.84,7138.84,0],["2018-07-05",7138.84,7138.84,7138.84,7138.84,0],["2018-07-06",7138.84,7138.84,7138.84,7138.84,0],["2018-07-09",7138.84,7138.84,7138.84,7138.84,0],["2018-07-10",7138.84,7138.84,7138.84,7138.84,0],["2018-07-11",7138.84,7138.84,7138.84,7138.84,0],["2018-07-12",7138.84,7138.84,7138.84,7138.84,0],["2018-07-13",7138.84,7138.84,7138.84,7138.84,0],["2018-07-16",7138.84,7138.84,7138.84,7138.84,0],["2018-07-17",7138.84,7138.84,7138.84,7138.84,0],["2018-07-18",7138.84,7138.84,7138.84,7138.84,0],["2018-07-19",7138.84,7138.84,7138.84,7138.84,0],["2018-07-20",7138.84,7138.84,7138.84,7138.84,0],["2018-07-23",7138.84,7138.84,7138.84,7138.84,0],["2018-07-24",7138.84,7138.84,7138.84,7138.84,0],["2018-07-25",6081.24,6081.24,6081.24,6081.24,2090],["2018-07-26",6081.24,6081.24,6081.24,6081.24,0],["2018-07-27",6081.24,6081.24,6081.24,6081.24,0],["2018-07-30",6081.24,6081.24,6081.24,6081.24,0],["2018-07-31",6081.24,6081.24,6081.24,6081.24,0],["2018-08-01",6081.24,6081.24,6081.24,6081.24,0],["2018-08-02",6081.24,6081.24,6081.24,6081.24,0],["2018-08-03",6768.68,6768.68,6768.68,6768.68,100],["2018-08-06",6768.68,6768.68,6768.68,6768.68,0],["2018-08-07",6768.68,6768.68,6768.68,6768.68,0],["2018-08-08",6768.68,6768.68,6768.68,6768.68,0],["2018-08-09",6768.68,6768.68,6768.68,6768.68,0],["2018-08-10",6768.68,6768.68,6768.68,6768.68,0],["2018-08-13",6768.68,6768.68,6768.68,6768.68,0],["2018-08-14",6768.68,6768.68,6768.68,6768.68,0],["2018-08-15",6768.68,6768.68,6768.68,6768.68,0],["2018-08-16",6768.68,6768.68,6768.68,6768.68,0],["2018-08-17",6768.68,6768.68,6768.68,6768.68,0],["2018-08-20",6768.68,6768.68,6768.68,6768.68,0],["2018-08-21",6768.68,6768.68,6768.68,6768.68,0],["2018-08-22",6768.68,6768.68,6768.68,6768.68,0],["2018-08-23",6768.68,6768.68,6768.68,6768.68,0],["2018-08-24",6768.68,6768.68,6768.68,6768.68,0],["2018-08-27",6768.68,6768.68,6768.68,6768.68,0],["2018-08-28",6768.68,6768.68,6768.68,6768.68,0],["2018-08-29",6768.68,6768.68,6768.68,6768.68,0],["2018-08-30",6768.68,6768.68,6768.68,6768.68,0],["2018-08-31",6768.68,6768.68,6768.68,6768.68,0],["2018-09-04",6768.68,6768.68,6768.68,6768.68,0],["2018-09-05",6768.68,6768.68,6768.68,6768.68,0],["2018-09-06",6768.68,6768.68,6768.68,6768.68,0],["2018-09-07",6768.68,6768.68,6768.68,6768.68,0],["2018-09-10",6768.68,6768.68,6768.68,6768.68,0],["2018-09-11",6768.68,6768.68,6768.68,6768.68,0],["2018-09-12",6768.68,6768.68,6768.68,6768.68,0],["2018-09-13",6768.68,6768.68,6768.68,6768.68,0],["2018-09-14",6768.68,6768.68,6768.68,6768.68,0],["2018-09-17",6768.68,6768.68,6768.68,6768.68,0],["2018-09-18",6768.68,6768.68,6768.68,6768.68,0],["2018-09-19",6768.68,6768.68,6768.68,6768.68,0],["2018-09-20",6768.68,6768.68,6768.68,6768.68,0],["2018-09-21",6768.68,6768.68,6768.68,6768.68,0],["2018-09-24",6768.68,6768.68,6768.68,6768.68,0],["2018-09-25",6768.68,6768.68,6768.68,6768.68,0],["2018-09-26",6768.68,6768.68,6768.68,6768.68,0],["2018-09-27",6768.68,6768.68,6768.68,6768.68,0],["2018-09-28",6768.68,6768.68,6768.68,6768.68,0],["2018-10-01",6768.68,6768.68,6768.68,6768.68,0],["2018-10-02",6768.68,6768.68,6768.68,6768.68,0],["2018-10-03",6768.68,6768.68,6768.68,6768.68,0],["2018-10-04",6768.68,6768.68,6768.68,6768.68,0],["2018-10-05",6768.68,6768.68,6768.68,6768.68,0],["2018-10-08",6768.68,6768.68,6768.68,6768.68,0],["2018-10-09",6768.68,6768.68,6768.68,6768.68,0],["2018-10-10",6768.68,6768.68,6768.68,6768.68,0],["2018-10-11",6768.68,6768.68,6768.68,6768.68,0],["2018-10-12",6768.68,6768.68,6768.68,6768.68,0],["2018-10-15",6768.68,6768.68,6768.68,6768.68,0],["2018-10-16",6768.68,6768.68,6768.68,6768.68,0],["2018-10-17",6768.68,6768.68,6768.68,6768.68,0],["2018-10-18",6768.68,6768.68,6768.68,6768.68,0],["2018-10-19",6768.68,6768.68,6768.68,6768.68,0],["2018-10-22",6768.68,6768.68,6768.68,6768.68,0],["2018-10-23",6768.68,6768.68,6768.68,6768.68,0],["2018-10-24",6768.68,6768.68,6768.68,6768.68,0],["2018-10-25",6768.68,6768.68,6768.68,6768.68,0],["2018-10-26",6768.68,6768.68,6768.68,6768.68,0],["2018-10-29",6768.68,6768.68,6768.68,6768.68,0],["2018-10-30",6768.68,6768.68,6768.68,6768.68,0],["2018-10-31",6768.68,6768.68,6768.68,6768.68,0],["2018-11-01",6768.68,6768.68,6768.68,6768.68,0],["2018-11-02",6768.68,6768.68,6768.68,6768.68,0],["2018-11-05",6768.68,6768.68,6768.68,6768.68,0],["2018-11-06",6768.68,6768.68,6768.68,6768.68,0],["2018-11-07",6768.68,6768.68,6768.68,6768.68,0],["2018-11-08",6768.68,6768.68,6768.68,6768.68,0],["2018-11-09",6768.68,6768.68,6768.68,6768.68,0],["2018-11-12",6768.68,6768.68,6768.68,6768.68,0],["2018-11-13",6768.68,6768.68,6768.68,6768.68,0],["2018-11-14",6768.68,6768.68,6768.68,6768.68,0],["2018-11-15",6768.68,6768.68,6768.68,6768.68,0],["2018-11-16",6768.68,6768.68,6768.68,6768.68,0],["2018-11-19",6768.68,6768.68,6768.68,6768.68,0],["2018-11-20",6768.68,6768.68,6768.68,6768.68,0],["2018-11-21",6768.68,6768.68,6768.68,6768.68,0],["2018-11-22",6768.68,6768.68,6768.68,6768.68,0],["2018-11-23",6768.68,6768.68,6768.68,6768.68,0],["2018-11-26",6768.68,6768.68,6768.68,6768.68,0],["2018-11-27",6768.68,6768.68,6768.68,6768.68,0],["2018-11-28",4071.79,4071.79,4071.79,4071.79,100],["2018-11-29",4071.79,4071.79,4071.79,4071.79,0],["2018-11-30",4653.47,4653.47,4653.47,4653.47,3000],["2018-12-03",5340.91,5340.91,5340.91,5340.91,200],["2018-12-04",5340.91,5340.91,5340.91,5340.91,0],["2018-12-05",5340.91,5340.91,5340.91,5340.91,0],["2018-12-06",5340.91,5340.91,5340.91,5340.91,0],["2018-12-07",5340.91,5340.91,5340.91,5340.91,0],["2018-12-10",4759.23,4759.23,4759.23,4759.23,1000],["2018-12-11",5023.63,5023.63,5023.63,5023.63,1000],["2018-12-12",5288.03,5288.03,5288.03,5288.03,2000],["2018-12-13",5288.03,5288.03,5288.03,5288.03,0],["2018-12-14",5288.03,5288.03,5288.03,5288.03,0],["2018-12-17",5076.51,5076.51,5076.51,5076.51,100],["2018-12-18",5076.51,5076.51,5076.51,5076.51,0],["2018-12-19",5076.51,5076.51,5076.51,5076.51,0],["2018-12-20",5288.03,5288.03,5288.03,5288.03,1000],["2018-12-21",5288.03,5288.03,5288.03,5288.03,0],["2018-12-24",5235.15,5235.15,5235.15,5235.15,100],["2018-12-25",5288.03,5288.03,5288.03,5288.03,300],["2018-12-26",5288.03,5288.03,5288.03,5288.03,0],["2018-12-27",5288.03,5288.03,5288.03,5288.03,0],["2018-12-28",5288.03,5288.03,5288.03,5288.03,0],["2019-01-02",5288.03,5288.03,5288.03,5288.03,0],["2019-01-03",5288.03,5288.03,5288.03,5288.03,2000],["2019-01-04",5288.03,5288.03,5288.03,5288.03,0],["2019-01-07",5288.03,5288.03,5288.03,5288.03,0],["2019-01-08",5288.03,5288.03,5288.03,5288.03,0],["2019-01-09",5288.03,5288.03,5288.03,5288.03,0],["2019-01-10",5288.03,5288.03,5288.03,5288.03,0],["2019-01-11",5288.03,5288.03,5288.03,5288.03,0],["2019-01-14",5288.03,5288.03,5288.03,5288.03,0],["2019-01-15",5288.03,5288.03,5288.03,5288.03,2000],["2019-01-16",5288.03,5288.03,5288.03,5288.03,0],["2019-01-17",5288.03,5288.03,5288.03,5288.03,0],["2019-01-18",5288.03,5288.03,5288.03,5288.03,0],["2019-01-21",5288.03,5288.03,5288.03,5288.03,0],["2019-01-22",5288.03,5288.03,5288.03,5288.03,0],["2019-01-23",5288.03,5288.03,5288.03,5288.03,0],["2019-01-24",5288.03,5288.03,5288.03,5288.03,0],["2019-01-25",5288.03,5288.03,5288.03,5288.03,0],["2019-01-28",5552.43,5552.43,5552.43,5552.43,5000],["2019-01-29",5552.43,5552.43,5552.43,5552.43,0],["2019-01-30",5552.43,5552.43,5552.43,5552.43,0],["2019-01-31",5552.43,5552.43,5552.43,5552.43,0],["2019-02-01",5552.43,5552.43,5552.43,5552.43,0],["2019-02-11",5552.43,5552.43,5552.43,5552.43,0],["2019-02-12",5552.43,5552.43,5552.43,5552.43,0],["2019-02-13",5552.43,5552.43,5552.43,5552.43,0],["2019-02-14",5552.43,5552.43,5552.43,5552.43,0],["2019-02-15",5552.43,5552.43,5552.43,5552.43,0],["2019-02-18",5552.43,5552.43,5552.43,5552.43,0],["2019-02-19",5552.43,5552.43,5552.43,5552.43,0],["2019-02-20",5552.43,5552.43,5552.43,5552.43,0],["2019-02-21",5552.43,5552.43,5552.43,5552.43,0],["2019-02-22",5552.43,5552.43,5552.43,5552.43,0],["2019-02-25",5552.43,5552.43,5552.43,5552.43,0],["2019-02-26",5288.03,5288.03,5288.03,5288.03,9000],["2019-02-27",5288.03,5288.03,5288.03,5288.03,0],["2019-02-28",5288.03,5288.03,5288.03,5288.03,0],["2019-03-01",5288.03,5288.03,5288.03,5288.03,0],["2019-03-04",5552.43,5552.43,5552.43,5552.43,100],["2019-03-05",5552.43,5552.43,5552.43,5552.43,0],["2019-03-06",5552.43,5552.43,5552.43,5552.43,0],["2019-03-07",5552.43,5552.43,5552.43,5552.43,0],["2019-03-08",5552.43,5552.43,5552.43,5552.43,0],["2019-03-11",5552.43,5552.43,5552.43,5552.43,0],["2019-03-12",5552.43,5552.43,5552.43,5552.43,0],["2019-03-13",5552.43,5552.43,5552.43,5552.43,0],["2019-03-14",5552.43,5552.43,5552.43,5552.43,0],["2019-03-15",5552.43,5552.43,5552.43,5552.43,0],["2019-03-18",5552.43,5552.43,5552.43,5552.43,0],["2019-03-19",5552.43,5552.43,5552.43,5552.43,0],["2019-03-20",5552.43,5552.43,5552.43,5552.43,0],["2019-03-21",5552.43,5552.43,5552.43,5552.43,0],["2019-03-22",5552.43,5552.43,5552.43,5552.43,0],["2019-03-25",5552.43,5552.43,5552.43,5552.43,0],["2019-03-26",5552.43,5552.43,5552.43,5552.43,0],["2019-03-27",5552.43,5552.43,5552.43,5552.43,0],["2019-03-28",5552.43,5552.43,5552.43,5552.43,0],["2019-03-29",5552.43,5552.43,5552.43,5552.43,0],["2019-04-01",5552.43,5552.43,5552.43,5552.43,0],["2019-04-02",5552.43,5552.43,5552.43,5552.43,0],["2019-04-03",5552.43,5552.43,5552.43,5552.43,0],["2019-04-04",5552.43,5552.43,5552.43,5552.43,0],["2019-04-05",5552.43,5552.43,5552.43,5552.43,0],["2019-04-08",5552.43,5552.43,5552.43,5552.43,0],["2019-04-09",5552.43,5552.43,5552.43,5552.43,0],["2019-04-10",5552.43,5552.43,5552.43,5552.43,0],["2019-04-11",5552.43,5552.43,5552.43,5552.43,0],["2019-04-12",5552.43,5552.43,5552.43,5552.43,0],["2019-04-16",5552.43,5552.43,5552.43,5552.43,0],["2019-04-17",5552.43,5552.43,5552.43,5552.43,0],["2019-04-18",5552.43,5552.43,5552.43,5552.43,0],["2019-04-19",5552.43,5552.43,5552.43,5552.43,0],["2019-04-22",5552.43,5552.43,5552.43,5552.43,0],["2019-04-23",5552.43,5552.43,5552.43,5552.43,0],["2019-04-24",5552.43,5552.43,5552.43,5552.43,0],["2019-04-25",5552.43,5552.43,5552.43,5552.43,0],["2019-04-26",5552.43,5552.43,5552.43,5552.43,0],["2019-05-02",5552.43,5552.43,5552.43,5552.43,0],["2019-05-03",5552.43,5552.43,5552.43,5552.43,0],["2019-05-06",5552.43,5552.43,5552.43,5552.43,0],["2019-05-07",5446.67,5446.67,5446.67,5446.67,5000],["2019-05-08",5446.67,5446.67,5446.67,5446.67,0],["2019-05-09",5446.67,5446.67,5446.67,5446.67,0],["2019-05-10",5446.67,5446.67,5446.67,5446.67,0],["2019-05-13",5446.67,5446.67,5446.67,5446.67,0],["2019-05-14",5446.67,5446.67,5446.67,5446.67,0],["2019-05-15",5446.67,5446.67,5446.67,5446.67,0],["2019-05-16",5446.67,5446.67,5446.67,5446.67,0],["2019-05-17",5446.67,5446.67,5446.67,5446.67,0],["2019-05-20",5446.67,5446.67,5446.67,5446.67,0],["2019-05-21",5446.67,5446.67,5446.67,5446.67,0],["2019-05-22",5446.67,5446.67,5446.67,5446.67,0],["2019-05-23",5446.67,5446.67,5446.67,5446.67,0],["2019-05-24",5446.67,5446.67,5446.67,5446.67,0],["2019-05-27",5023.63,5023.63,5023.63,5023.63,5000],["2019-05-28",5023.63,5023.63,5023.63,5023.63,0],["2019-05-29",5023.63,5023.63,5023.63,5023.63,0],["2019-05-30",5023.63,5023.63,5023.63,5023.63,0],["2019-05-31",5023.63,5023.63,5023.63,5023.63,0],["2019-06-03",5023.63,5023.63,5023.63,5023.63,0],["2019-06-04",5023.63,5023.63,5023.63,5023.63,0],["2019-06-05",5023.63,5023.63,5023.63,5023.63,0],["2019-06-06",5023.63,5023.63,5023.63,5023.63,0],["2019-06-07",5023.63,5023.63,5023.63,5023.63,0],["2019-06-10",5023.63,5023.63,5023.63,5023.63,0],["2019-06-11",5023.63,5023.63,5023.63,5023.63,0],["2019-06-12",5023.63,5023.63,5023.63,5023.63,0],["2019-06-13",5023.63,5023.63,5023.63,5023.63,0],["2019-06-14",5023.63,5023.63,5023.63,5023.63,0],["2019-06-17",5023.63,5023.63,5023.63,5023.63,0],["2019-06-18",5023.63,5023.63,5023.63,5023.63,0],["2019-06-19",5023.63,5023.63,5023.63,5023.63,0],["2019-06-20",5023.63,5023.63,5023.63,5023.63,0],["2019-06-21",5023.63,5023.63,5023.63,5023.63,0],["2019-06-24",5023.63,5023.63,5023.63,5023.63,0],["2019-06-25",5023.63,5023.63,5023.63,5023.63,0],["2019-06-26",5023.63,5023.63,5023.63,5023.63,0],["2019-06-27",5023.63,5023.63,5023.63,5023.63,0],["2019-06-28",5023.63,5023.63,5023.63,5023.63,0],["2019-07-01",5023.63,5023.63,5023.63,5023.63,0],["2019-07-02",5023.63,5023.63,5023.63,5023.63,0],["2019-07-03",5023.63,5023.63,5023.63,5023.63,0],["2019-07-04",5023.63,5023.63,5023.63,5023.63,0],["2019-07-05",5023.63,5023.63,5023.63,5023.63,0],["2019-07-08",5763.96,5763.96,5763.96,5763.96,5100],["2019-07-09",5763.96,5763.96,5763.96,5763.96,4900],["2019-07-10",5763.96,5763.96,5763.96,5763.96,0],["2019-07-11",5763.96,5763.96,5763.96,5763.96,0],["2019-07-12",5763.96,5763.96,5763.96,5763.96,0],["2019-07-15",5763.96,5763.96,5763.96,5763.96,0],["2019-07-16",5763.96,5763.96,5763.96,5763.96,0],["2019-07-17",5763.96,5763.96,5763.96,5763.96,0],["2019-07-18",5763.96,5763.96,5763.96,5763.96,0],["2019-07-19",5763.96,5763.96,5763.96,5763.96,0],["2019-07-22",5763.96,5763.96,5763.96,5763.96,0],["2019-07-23",5763.96,5763.96,5763.96,5763.96,0],["2019-07-24",5763.96,5763.96,5763.96,5763.96,0],["2019-07-25",5763.96,5763.96,5763.96,5763.96,0],["2019-07-26",5763.96,5763.96,5763.96,5763.96,0],["2019-07-29",5763.96,5763.96,5763.96,5763.96,0],["2019-07-30",5763.96,5763.96,5763.96,5763.96,0],["2019-07-31",5763.96,5763.96,5763.96,5763.96,0],["2019-08-01",5763.96,5763.96,5763.96,5763.96,0],["2019-08-02",5763.96,5763.96,5763.96,5763.96,0],["2019-08-05",5763.96,5763.96,5763.96,5763.96,0],["2019-08-06",5763.96,5763.96,5763.96,5763.96,0],["2019-08-07",4932.04,4932.04,4932.04,4932.04,7000],["2019-08-08",4932.04,4932.04,4932.04,4932.04,0],["2019-08-09",4932.04,4932.04,4932.04,4932.04,0],["2019-08-12",5645.11,5645.11,5645.11,5645.11,200],["2019-08-13",5645.11,5645.11,5645.11,5645.11,0],["2019-08-14",5645.11,5645.11,5645.11,5645.11,0],["2019-08-15",5645.11,5645.11,5645.11,5645.11,0],["2019-08-16",5645.11,5645.11,5645.11,5645.11,0],["2019-08-19",5645.11,5645.11,5645.11,5645.11,0],["2019-08-20",5645.11,5645.11,5645.11,5645.11,0],["2019-08-21",5645.11,5645.11,5645.11,5645.11,0],["2019-08-22",5645.11,5645.11,5645.11,5645.11,0],["2019-08-23",5645.11,5645.11,5645.11,5645.11,0],["2019-08-26",5645.11,5645.11,5645.11,5645.11,0],["2019-08-27",5645.11,5645.11,5645.11,5645.11,0],["2019-08-28",5645.11,5645.11,5645.11,5645.11,0],["2019-08-29",5645.11,5645.11,5645.11,5645.11,0],["2019-08-30",5645.11,5645.11,5645.11,5645.11,0],["2019-09-03",5645.11,5645.11,5645.11,5645.11,0],["2019-09-04",5645.11,5645.11,5645.11,5645.11,0],["2019-09-05",5645.11,5645.11,5645.11,5645.11,0],["2019-09-06",5645.11,5645.11,5645.11,5645.11,0],["2019-09-09",5645.11,5645.11,5645.11,5645.11,0],["2019-09-10",5704.53,5704.53,5704.53,5704.53,100],["2019-09-11",5704.53,5704.53,5704.53,5704.53,0],["2019-09-12",5704.53,5704.53,5704.53,5704.53,0],["2019-09-13",5704.53,5942.22,5704.53,5942.22,6200],["2019-09-16",5704.53,5704.53,5704.53,5704.53,0],["2019-09-17",5704.53,5704.53,5704.53,5704.53,0],["2019-09-18",5823.38,5823.38,5823.38,5823.38,3000],["2019-09-19",5823.38,5823.38,5823.38,5823.38,0],["2019-09-20",5823.38,5942.22,5823.38,5942.22,83400],["2019-09-23",5942.22,5942.22,5942.22,5942.22,30000],["2019-09-24",5942.22,5942.22,5942.22,5942.22,0],["2019-09-25",5942.22,5942.22,5942.22,5942.22,0],["2019-09-26",5942.22,5942.22,5942.22,5942.22,16000],["2019-09-27",5942.22,5942.22,5942.22,5942.22,15000],["2019-09-30",5942.22,5942.22,5942.22,5942.22,9700],["2019-10-01",5942.22,5942.22,5942.22,5942.22,0],["2019-10-02",5942.22,5942.22,5942.22,5942.22,0],["2019-10-03",5942.22,5942.22,5942.22,5942.22,0],["2019-10-04",5942.22,5942.22,5942.22,5942.22,0],["2019-10-07",5942.22,5942.22,5942.22,5942.22,0],["2019-10-08",5942.22,5942.22,5942.22,5942.22,11900],["2019-10-09",5942.22,5942.22,5942.22,5942.22,0],["2019-10-10",5942.22,5942.22,5942.22,5942.22,0],["2019-10-11",5942.22,5942.22,5942.22,5942.22,35000],["2019-10-14",5942.22,5942.22,5942.22,5942.22,10000],["2019-10-15",5942.22,5942.22,5942.22,5942.22,0],["2019-10-16",5942.22,5942.22,5942.22,5942.22,1000],["2019-10-17",5942.22,5942.22,5942.22,5942.22,0],["2019-10-18",5942.22,5942.22,5942.22,5942.22,0],["2019-10-21",5942.22,5942.22,5942.22,5942.22,0],["2019-10-22",5942.22,5942.22,5942.22,5942.22,0],["2019-10-23",5942.22,5942.22,5942.22,5942.22,0],["2019-10-24",5942.22,5942.22,5942.22,5942.22,0],["2019-10-25",5942.22,5942.22,5942.22,5942.22,0],["2019-10-28",5942.22,5942.22,5942.22,5942.22,0],["2019-10-29",5942.22,5942.22,5942.22,5942.22,0],["2019-10-30",5942.22,5942.22,5942.22,5942.22,0],["2019-10-31",5942.22,5942.22,5942.22,5942.22,0],["2019-11-01",5942.22,5942.22,5942.22,5942.22,0],["2019-11-04",5942.22,5942.22,5942.22,5942.22,0],["2019-11-05",5942.22,5942.22,5942.22,5942.22,0],["2019-11-06",5942.22,5942.22,5942.22,5942.22,0],["2019-11-07",5942.22,5942.22,5942.22,5942.22,0],["2019-11-08",5942.22,5942.22,5942.22,5942.22,0],["2019-11-11",5942.22,5942.22,5942.22,5942.22,0],["2019-11-12",5942.22,5942.22,5942.22,5942.22,0],["2019-11-13",5942.22,5942.22,5942.22,5942.22,0],["2019-11-14",5942.22,5942.22,5942.22,5942.22,0],["2019-11-15",5942.22,5942.22,5942.22,5942.22,0],["2019-11-18",5942.22,5942.22,5942.22,5942.22,0],["2019-11-19",5942.22,5942.22,5942.22,5942.22,0],["2019-11-20",5942.22,5942.22,5942.22,5942.22,0],["2019-11-21",5942.22,5942.22,5942.22,5942.22,0],["2019-11-22",5942.22,5942.22,5942.22,5942.22,0],["2019-11-25",5942.22,5942.22,5942.22,5942.22,0],["2019-11-26",5942.22,5942.22,5942.22,5942.22,0],["2019-11-27",5942.22,5942.22,5942.22,5942.22,0],["2019-11-28",5942.22,5942.22,5942.22,5942.22,0],["2019-11-29",5942.22,5942.22,5942.22,5942.22,0],["2019-12-02",5942.22,5942.22,5942.22,5942.22,0],["2019-12-03",5942.22,5942.22,5942.22,5942.22,0],["2019-12-04",5942.22,5942.22,5942.22,5942.22,0],["2019-12-05",5942.22,5942.22,5942.22,5942.22,0],["2019-12-06",5942.22,5942.22,5942.22,5942.22,2400],["2019-12-09",5942.22,5942.22,5942.22,5942.22,0],["2019-12-10",5942.22,5942.22,5942.22,5942.22,0],["2019-12-11",5942.22,5942.22,5942.22,5942.22,0],["2019-12-12",5942.22,5942.22,5942.22,5942.22,0],["2019-12-13",5942.22,5942.22,5942.22,5942.22,0],["2019-12-16",5942.22,5942.22,5942.22,5942.22,0],["2019-12-17",5942.22,5942.22,5942.22,5942.22,0],["2019-12-18",5942.22,5942.22,5942.22,5942.22,0],["2019-12-19",5942.22,5942.22,5942.22,5942.22,0],["2019-12-20",5942.22,5942.22,5942.22,5942.22,0],["2019-12-23",5942.22,5942.22,5942.22,5942.22,0],["2019-12-24",5942.22,5942.22,5942.22,5942.22,0],["2019-12-25",5942.22,5942.22,5942.22,5942.22,0],["2019-12-26",5942.22,5942.22,5942.22,5942.22,0],["2019-12-27",5942.22,5942.22,5942.22,5942.22,0],["2019-12-30",5942.22,5942.22,5942.22,5942.22,0],["2019-12-31",5942.22,5942.22,5942.22,5942.22,0],["2020-01-02",5942.22,5942.22,5942.22,5942.22,0],["2020-01-03",5942.22,5942.22,5942.22,5942.22,0],["2020-01-06",5942.22,5942.22,5942.22,5942.22,0],["2020-01-07",5942.22,5942.22,5942.22,5942.22,0],["2020-01-08",5823.38,5823.38,5823.38,5823.38,34100],["2020-01-09",5823.38,5823.38,5823.38,5823.38,0],["2020-01-10",5942.22,5942.22,5942.22,5942.22,25000],["2020-01-13",5942.22,5942.22,5942.22,5942.22,0],["2020-01-14",5942.22,5942.22,5942.22,5942.22,0],["2020-01-15",5942.22,5942.22,5942.22,5942.22,0],["2020-01-16",5942.22,5942.22,5942.22,5942.22,0],["2020-01-17",5942.22,5942.22,5942.22,5942.22,0],["2020-01-20",5942.22,5942.22,5942.22,5942.22,0],["2020-01-21",5942.22,5942.22,5942.22,5942.22,0],["2020-01-22",5942.22,5942.22,5942.22,5942.22,0],["2020-01-30",5942.22,5942.22,5942.22,5942.22,0],["2020-01-31",5942.22,5942.22,5942.22,5942.22,0],["2020-02-03",5942.22,5942.22,5942.22,5942.22,0],["2020-02-04",5942.22,5942.22,5942.22,5942.22,0],["2020-02-05",5942.22,5942.22,5942.22,5942.22,0],["2020-02-06",5942.22,5942.22,5942.22,5942.22,0],["2020-02-07",5942.22,5942.22,5942.22,5942.22,0],["2020-02-10",5942.22,5942.22,5942.22,5942.22,0],["2020-02-11",5942.22,5942.22,5942.22,5942.22,0],["2020-02-12",5942.22,5942.22,5942.22,5942.22,0],["2020-02-13",5942.22,5942.22,5942.22,5942.22,0],["2020-02-14",5942.22,5942.22,5942.22,5942.22,0],["2020-02-17",5942.22,5942.22,5942.22,5942.22,0],["2020-02-18",5942.22,5942.22,5942.22,5942.22,0],["2020-02-19",5942.22,5942.22,5942.22,5942.22,0],["2020-02-20",5942.22,5942.22,5942.22,5942.22,0],["2020-02-21",5942.22,5942.22,5942.22,5942.22,0],["2020-02-24",5942.22,5942.22,5942.22,5942.22,0],["2020-02-25",5942.22,5942.22,5942.22,5942.22,0],["2020-02-26",5942.22,5942.22,5942.22,5942.22,0],["2020-02-27",5942.22,5942.22,5942.22,5942.22,0],["2020-02-28",5942.22,5942.22,5942.22,5942.22,0],["2020-03-02",5942.22,6001.64,5942.22,5942.22,13000],["2020-03-03",5942.22,5942.22,5942.22,5942.22,13400],["2020-03-04",5942.22,5942.22,5942.22,5942.22,25000],["2020-03-05",5942.22,5942.22,5942.22,5942.22,20000],["2020-03-06",5942.22,5942.22,5942.22,5942.22,0],["2020-03-09",5942.22,5942.22,5942.22,5942.22,12000],["2020-03-10",5942.22,5942.22,5942.22,5942.22,5000],["2020-03-11",5942.22,5942.22,5942.22,5942.22,25000],["2020-03-12",5942.22,5942.22,5942.22,5942.22,5000],["2020-03-13",5942.22,5942.22,5942.22,5942.22,0],["2020-03-16",5942.22,5942.22,5942.22,5942.22,200],["2020-03-17",5942.22,5942.22,5942.22,5942.22,0],["2020-03-18",5942.22,5942.22,5942.22,5942.22,0],["2020-03-19",5942.22,5942.22,5942.22,5942.22,0],["2020-03-20",5942.22,5942.22,5942.22,5942.22,0],["2020-03-23",5942.22,5942.22,5942.22,5942.22,16000],["2020-03-24",5942.22,5942.22,5942.22,5942.22,14400],["2020-03-25",5942.22,5942.22,5942.22,5942.22,5000],["2020-03-26",5942.22,5942.22,5942.22,5942.22,4500],["2020-03-27",5942.22,5942.22,5942.22,5942.22,0],["2020-03-30",5942.22,5942.22,5942.22,5942.22,0],["2020-03-31",5942.22,5942.22,5942.22,5942.22,0],["2020-04-01",5942.22,5942.22,5942.22,5942.22,500],["2020-04-03",5942.22,5942.22,5942.22,5942.22,0],["2020-04-06",5942.22,5942.22,5942.22,5942.22,2000],["2020-04-07",5942.22,5942.22,5942.22,5942.22,17000],["2020-04-08",5942.22,5942.22,5942.22,5942.22,16900],["2020-04-09",5942.22,5942.22,5942.22,5942.22,0],["2020-04-10",5942.22,5942.22,5942.22,5942.22,0],["2020-04-13",5942.22,5942.22,5942.22,5942.22,0],["2020-04-14",5942.22,5942.22,5942.22,5942.22,0],["2020-04-15",5942.22,5942.22,5942.22,5942.22,0],["2020-04-16",5942.22,5942.22,5942.22,5942.22,0],["2020-04-17",5942.22,5942.22,5942.22,5942.22,0],["2020-04-20",5942.22,5942.22,5942.22,5942.22,5000],["2020-04-21",5942.22,5942.22,5942.22,5942.22,0],["2020-04-22",5942.22,5942.22,5942.22,5942.22,5000],["2020-04-23",5942.22,5942.22,5942.22,5942.22,0],["2020-04-24",5942.22,5942.22,5942.22,5942.22,0],["2020-04-27",5942.22,5942.22,5942.22,5942.22,13000],["2020-04-28",5942.22,5942.22,5942.22,5942.22,300],["2020-04-29",5942.22,5942.22,5942.22,5942.22,11900],["2020-05-04",5942.22,5942.22,5942.22,5942.22,0],["2020-05-05",5942.22,5942.22,5942.22,5942.22,0],["2020-05-06",5942.22,5942.22,5942.22,5942.22,0],["2020-05-07",5942.22,5942.22,5942.22,5942.22,0],["2020-05-08",5942.22,5942.22,5942.22,5942.22,0],["2020-05-11",5942.22,5942.22,5942.22,5942.22,0],["2020-05-12",5942.22,5942.22,5942.22,5942.22,0],["2020-05-13",5942.22,5942.22,5942.22,5942.22,4800],["2020-05-14",5942.22,5942.22,5942.22,5942.22,0],["2020-05-15",5942.22,5942.22,5942.22,5942.22,0],["2020-05-18",5942.22,5942.22,5942.22,5942.22,0],["2020-05-19",5942.22,5942.22,5942.22,5942.22,0],["2020-05-20",5942.22,5942.22,5942.22,5942.22,0],["2020-05-21",5942.22,5942.22,5942.22,5942.22,0],["2020-05-22",5942.22,5942.22,5942.22,5942.22,0],["2020-05-25",5942.22,5942.22,5942.22,5942.22,0],["2020-05-26",5942.22,6001.64,5942.22,6001.64,36300],["2020-05-27",5942.22,5942.22,5942.22,5942.22,4700],["2020-05-28",5942.22,5942.22,5942.22,5942.22,0],["2020-05-29",5942.22,5942.22,5942.22,5942.22,0],["2020-06-01",5942.22,5942.22,5942.22,5942.22,0],["2020-06-02",5942.22,5942.22,5942.22,5942.22,0],["2020-06-03",5942.22,5942.22,5942.22,5942.22,0],["2020-06-04",5942.22,5942.22,5942.22,5942.22,0],["2020-06-05",5942.22,5942.22,5942.22,5942.22,0],["2020-06-08",5942.22,5942.22,5942.22,5942.22,0],["2020-06-09",5942.22,5942.22,5942.22,5942.22,0],["2020-06-10",5942.22,5942.22,5942.22,5942.22,0],["2020-06-11",5942.22,5942.22,5942.22,5942.22,0],["2020-06-12",5942.22,5942.22,5942.22,5942.22,0],["2020-06-15",5942.22,5942.22,5882.8,5942.22,35000],["2020-06-16",5942.22,5942.22,5942.22,5942.22,15000],["2020-06-17",5942.22,5942.22,5942.22,5942.22,0],["2020-06-18",6001.64,6001.64,5942.22,5942.22,30000],["2020-06-19",5942.22,5942.22,5942.22,5942.22,34300],["2020-06-22",5942.22,5942.22,5942.22,5942.22,0],["2020-06-23",5942.22,5942.22,5942.22,5942.22,0],["2020-06-24",5942.22,5942.22,5942.22,5942.22,0],["2020-06-25",5942.22,5942.22,5942.22,5942.22,20000],["2020-06-26",5942.22,5942.22,5942.22,5942.22,0],["2020-06-29",5942.22,5942.22,5942.22,5942.22,0],["2020-06-30",5942.22,5942.22,5942.22,5942.22,7500],["2020-07-01",5942.22,5942.22,5942.22,5942.22,0],["2020-07-02",5942.22,5942.22,5942.22,5942.22,0],["2020-07-03",5942.22,5942.22,5942.22,5942.22,0],["2020-07-06",5942.22,5942.22,5942.22,5942.22,0],["2020-07-07",5942.22,5942.22,5942.22,5942.22,0],["2020-07-08",5942.22,5942.22,5942.22,5942.22,0],["2020-07-09",5942.22,5942.22,5942.22,5942.22,0],["2020-07-10",5942.22,5942.22,5942.22,5942.22,0],["2020-07-13",5942.22,5942.22,5942.22,5942.22,0],["2020-07-14",5942.22,5942.22,5942.22,5942.22,0],["2020-07-15",5942.22,5942.22,5942.22,5942.22,0],["2020-07-16",5942.22,5942.22,5942.22,5942.22,0],["2020-07-17",5942.22,5942.22,5942.22,5942.22,0],["2020-07-20",5942.22,5942.22,5942.22,5942.22,0],["2020-07-21",5942.22,5942.22,5942.22,5942.22,0],["2020-07-22",5942.22,5942.22,5942.22,5942.22,0],["2020-07-23",5942.22,5942.22,5942.22,5942.22,0],["2020-07-24",5942.22,5942.22,5942.22,5942.22,0],["2020-07-27",5942.22,5942.22,5942.22,5942.22,0],["2020-07-28",5942.22,5942.22,5942.22,5942.22,0],["2020-07-29",5942.22,5942.22,5942.22,5942.22,0],["2020-07-30",5942.22,5942.22,5942.22,5942.22,0],["2020-07-31",5942.22,5942.22,5942.22,5942.22,0],["2020-08-03",5942.22,5942.22,5942.22,5942.22,0],["2020-08-04",5942.22,5942.22,5942.22,5942.22,0],["2020-08-05",5942.22,5942.22,5942.22,5942.22,0],["2020-08-06",5942.22,5942.22,5942.22,5942.22,0],["2020-08-07",5942.22,5942.22,5942.22,5942.22,0],["2020-08-10",5942.22,5942.22,5942.22,5942.22,0],["2020-08-11",5942.22,5942.22,5942.22,5942.22,0],["2020-08-12",5942.22,5942.22,5942.22,5942.22,0],["2020-08-13",5942.22,5942.22,5942.22,5942.22,0],["2020-08-14",5942.22,5942.22,5942.22,5942.22,0],["2020-08-17",5942.22,5942.22,5942.22,5942.22,0],["2020-08-18",5942.22,5942.22,5942.22,5942.22,0],["2020-08-19",5942.22,5942.22,5942.22,5942.22,0],["2020-08-20",5942.22,5942.22,5942.22,5942.22,0],["2020-08-21",5942.22,5942.22,5942.22,5942.22,10300],["2020-08-24",5942.22,5942.22,5942.22,5942.22,3000],["2020-08-25",5942.22,5942.22,5942.22,5942.22,0],["2020-08-26",5942.22,6001.64,5942.22,6001.64,10800],["2020-08-27",5942.22,5942.22,5942.22,5942.22,0],["2020-08-28",5942.22,5942.22,5942.22,5942.22,0],["2020-08-31",5942.22,5942.22,5942.22,5942.22,0],["2020-09-01",5942.22,5942.22,5942.22,5942.22,0],["2020-09-03",5942.22,6006.81,5942.22,6006.81,6800],["2020-09-04",5942.22,5942.22,5942.22,5942.22,0],["2020-09-07",5942.22,5942.22,5942.22,5942.22,0],["2020-09-08",5942.22,5942.22,5942.22,5942.22,0],["2020-09-09",5942.22,5942.22,5942.22,5942.22,0],["2020-09-10",5942.22,5942.22,5942.22,5942.22,0],["2020-09-11",5942.22,5942.22,5942.22,5942.22,0],["2020-09-14",5942.22,5942.22,5942.22,5942.22,0],["2020-09-15",5942.22,5942.22,5942.22,5942.22,0],["2020-09-16",5942.22,5942.22,5942.22,5942.22,0],["2020-09-17",5942.22,5942.22,5942.22,5942.22,0],["2020-09-18",5942.22,5942.22,5942.22,5942.22,0],["2020-09-21",5942.22,5942.22,5942.22,5942.22,0],["2020-09-22",5942.22,5942.22,5942.22,5942.22,0],["2020-09-23",6071.4,6071.4,6071.4,6071.4,3000],["2020-09-24",6071.4,6071.4,6071.4,6071.4,0],["2020-09-25",6071.4,6071.4,6071.4,6071.4,0],["2020-09-28",6071.4,6071.4,6071.4,6071.4,0],["2020-09-29",6071.4,6071.4,6071.4,6071.4,10000],["2020-09-30",6071.4,6071.4,6071.4,6071.4,0],["2020-10-01",6071.4,6071.4,6071.4,6071.4,0],["2020-10-02",6071.4,6071.4,6071.4,6071.4,0],["2020-10-05",6071.4,6071.4,6071.4,6071.4,900],["2020-10-06",6071.4,6071.4,6071.4,6071.4,0],["2020-10-07",6071.4,6071.4,6071.4,6071.4,0],["2020-10-08",6135.99,6135.99,6135.99,6135.99,4600],["2020-10-09",6135.99,6135.99,6135.99,6135.99,0],["2020-10-12",6135.99,6135.99,6135.99,6135.99,0],["2020-10-13",6200.58,6200.58,6200.58,6200.58,1000],["2020-10-14",6200.58,6200.58,6200.58,6200.58,0],["2020-10-15",6200.58,6200.58,6200.58,6200.58,0],["2020-10-16",6200.58,6200.58,6200.58,6200.58,0],["2020-10-19",6200.58,6200.58,6200.58,6200.58,0],["2020-10-20",6200.58,6200.58,6200.58,6200.58,0],["2020-10-21",6200.58,6200.58,6200.58,6200.58,0],["2020-10-22",6200.58,6200.58,6200.58,6200.58,0],["2020-10-23",6200.58,6200.58,6200.58,6200.58,0],["2020-10-26",6200.58,6200.58,6200.58,6200.58,0],["2020-10-27",6200.58,6200.58,6200.58,6200.58,0],["2020-10-28",6200.58,6200.58,6200.58,6200.58,0],["2020-10-29",6200.58,6200.58,6200.58,6200.58,0],["2020-10-30",6200.58,6200.58,6200.58,6200.58,0],["2020-11-02",6200.58,6200.58,6200.58,6200.58,0],["2020-11-03",6200.58,6200.58,6200.58,6200.58,0],["2020-11-04",6200.58,6200.58,6200.58,6200.58,0],["2020-11-05",6200.58,6200.58,6200.58,6200.58,0],["2020-11-06",6200.58,6200.58,6200.58,6200.58,0],["2020-11-09",6200.58,6200.58,6200.58,6200.58,0],["2020-11-10",6200.58,6200.58,6200.58,6200.58,0],["2020-11-11",6200.58,6200.58,6200.58,6200.58,0],["2020-11-12",6200.58,6200.58,6200.58,6200.58,0],["2020-11-13",6200.58,6200.58,6200.58,6200.58,0],["2020-11-16",6200.58,6200.58,6200.58,6200.58,0],["2020-11-17",6200.58,6200.58,6200.58,6200.58,0],["2020-11-18",6200.58,6200.58,6200.58,6200.58,0],["2020-11-19",6200.58,6200.58,6200.58,6200.58,5000],["2020-11-20",6200.58,6200.58,6200.58,6200.58,0],["2020-11-23",6200.58,6200.58,6200.58,6200.58,0],["2020-11-24",6200.58,6200.58,6200.58,6200.58,0],["2020-11-25",6200.58,6200.58,6200.58,6200.58,0],["2020-11-26",6200.58,6200.58,6200.58,6200.58,0],["2020-11-27",6200.58,6200.58,6200.58,6200.58,0],["2020-11-30",6200.58,6200.58,6200.58,6200.58,0],["2020-12-01",6200.58,6200.58,6200.58,6200.58,0],["2020-12-02",6200.58,6200.58,6200.58,6200.58,0],["2020-12-03",6200.58,6200.58,6200.58,6200.58,0],["2020-12-04",6200.58,6200.58,6200.58,6200.58,0],["2020-12-07",6200.58,6200.58,6200.58,6200.58,0],["2020-12-08",6200.58,6200.58,6200.58,6200.58,0],["2020-12-09",6200.58,6200.58,6200.58,6200.58,0],["2020-12-10",6200.58,6200.58,6200.58,6200.58,0],["2020-12-11",6200.58,6200.58,6200.58,6200.58,0],["2020-12-14",6200.58,6200.58,6200.58,6200.58,0],["2020-12-15",6200.58,6200.58,6200.58,6200.58,0],["2020-12-16",6200.58,6200.58,6200.58,6200.58,0],["2020-12-17",6200.58,6200.58,6200.58,6200.58,0],["2020-12-18",6200.58,6200.58,6200.58,6200.58,0],["2020-12-21",6200.58,6200.58,6200.58,6200.58,0],["2020-12-22",6458.94,6458.94,6458.94,6458.94,16300],["2020-12-23",6458.94,6458.94,6458.94,6458.94,0],["2020-12-24",6458.94,6458.94,6458.94,6458.94,0],["2020-12-25",6458.94,6458.94,6458.94,6458.94,0],["2020-12-28",6458.94,6458.94,6458.94,6458.94,0],["2020-12-29",6458.94,6458.94,6458.94,6458.94,0],["2020-12-30",6458.94,6458.94,6458.94,6458.94,0],["2020-12-31",6458.94,6458.94,6458.94,6458.94,0],["2021-01-04",6458.94,6458.94,6458.94,6458.94,0],["2021-01-05",6458.94,6458.94,6458.94,6458.94,50000],["2021-01-06",6458.94,6458.94,6458.94,6458.94,0],["2021-01-07",6394.35,6458.94,6394.35,6458.94,2500],["2021-01-08",6394.35,6394.35,6394.35,6394.35,0],["2021-01-11",6394.35,6394.35,6394.35,6394.35,28600],["2021-01-12",6458.94,6458.94,6458.94,6458.94,2000],["2021-01-13",6458.94,6458.94,6458.94,6458.94,0],["2021-01-14",6458.94,6458.94,6458.94,6458.94,0],["2021-01-15",6458.94,6458.94,6458.94,6458.94,0],["2021-01-18",6458.94,6458.94,6458.94,6458.94,0],["2021-01-19",6458.94,6458.94,6458.94,6458.94,0],["2021-01-20",6458.94,6458.94,6458.94,6458.94,0],["2021-01-21",6458.94,6458.94,6458.94,6458.94,0],["2021-01-22",6458.94,6458.94,6458.94,6458.94,0],["2021-01-25",6458.94,6458.94,6458.94,6458.94,0],["2021-01-26",6458.94,6458.94,6458.94,6458.94,0],["2021-01-27",6458.94,6458.94,6458.94,6458.94,0],["2021-01-28",6458.94,6458.94,6458.94,6458.94,0],["2021-01-29",6458.94,6458.94,6458.94,6458.94,0],["2021-02-01",6458.94,6458.94,6458.94,6458.94,0],["2021-02-02",6458.94,6458.94,6458.94,6458.94,0],["2021-02-03",6458.94,6458.94,6458.94,6458.94,0],["2021-02-04",6458.94,6458.94,6458.94,6458.94,0],["2021-02-05",6458.94,6458.94,6458.94,6458.94,0],["2021-02-08",6458.94,6458.94,6458.94,6458.94,0],["2021-02-09",6458.94,6458.94,6458.94,6458.94,0],["2021-02-17",6458.94,6458.94,6458.94,6458.94,0],["2021-02-18",6458.94,6458.94,6458.94,6458.94,0],["2021-02-19",6458.94,6458.94,6458.94,6458.94,0],["2021-02-22",6458.94,6458.94,6458.94,6458.94,0],["2021-02-23",5490.1,5490.1,5490.1,5490.1,1000],["2021-02-24",5490.1,5490.1,5490.1,5490.1,0],["2021-02-25",5490.1,5490.1,5490.1,5490.1,0],["2021-02-26",5490.1,5490.1,5490.1,5490.1,5000],["2021-03-01",5490.1,5490.1,5490.1,5490.1,0],["2021-03-02",5490.1,5490.1,5490.1,5490.1,0],["2021-03-03",5490.1,5490.1,5490.1,5490.1,0],["2021-03-04",5490.1,5490.1,5490.1,5490.1,0],["2021-03-05",5490.1,5490.1,5490.1,5490.1,0],["2021-03-08",5490.1,5490.1,5490.1,5490.1,0],["2021-03-09",5490.1,5490.1,5490.1,5490.1,0],["2021-03-10",5490.1,5490.1,5490.1,5490.1,0],["2021-03-11",5490.1,5490.1,5490.1,5490.1,0],["2021-03-12",5813.04,5813.04,5813.04,5813.04,2000],["2021-03-15",5813.04,5813.04,5813.04,5813.04,2600],["2021-03-16",5813.04,5813.04,5813.04,5813.04,0],["2021-03-17",5813.04,5813.04,5813.04,5813.04,0],["2021-03-18",6394.35,6394.35,6394.35,6394.35,200],["2021-03-19",6394.35,6394.35,6394.35,6394.35,9600],["2021-03-22",6394.35,6394.35,6394.35,6394.35,0],["2021-03-23",6394.35,6394.35,6394.35,6394.35,0],["2021-03-24",6394.35,6394.35,6394.35,6394.35,0],["2021-03-25",6394.35,6394.35,6394.35,6394.35,0],["2021-03-26",6394.35,6394.35,6394.35,6394.35,0],["2021-03-29",6394.35,6394.35,6394.35,6394.35,0],["2021-03-30",6394.35,6394.35,6394.35,6394.35,0],["2021-03-31",6394.35,6394.35,6394.35,6394.35,0],["2021-04-01",6394.35,6394.35,6394.35,6394.35,0],["2021-04-02",6394.35,6394.35,6394.35,6394.35,0],["2021-04-05",5813.04,5813.04,5813.04,5813.04,10000],["2021-04-06",5813.04,5813.04,5813.04,5813.04,0],["2021-04-07",5813.04,5813.04,5813.04,5813.04,0],["2021-04-08",5813.04,5813.04,5813.04,5813.04,0],["2021-04-09",5813.04,5813.04,5813.04,5813.04,0],["2021-04-12",5813.04,5813.04,5813.04,5813.04,5000],["2021-04-13",5813.04,5813.04,5813.04,5813.04,0],["2021-04-14",5813.04,5813.04,5813.04,5813.04,0],["2021-04-15",5813.04,5813.04,5813.04,5813.04,0],["2021-04-16",5813.04,5813.04,5813.04,5813.04,0],["2021-04-19",5813.04,5813.04,5813.04,5813.04,0],["2021-04-20",5813.04,5813.04,5813.04,5813.04,0],["2021-04-22",5813.04,5813.04,5813.04,5813.04,0],["2021-04-23",5813.04,5813.04,5813.04,5813.04,0],["2021-04-26",5813.04,5813.04,5813.04,5813.04,0],["2021-04-27",5813.04,5813.04,5813.04,5813.04,0],["2021-04-28",5813.04,5813.04,5813.04,5813.04,0],["2021-04-29",5813.04,5813.04,5813.04,5813.04,0],["2021-05-04",5813.04,5813.04,5813.04,5813.04,0],["2021-05-05",5813.04,5813.04,5813.04,5813.04,0],["2021-05-06",5813.04,5813.04,5813.04,5813.04,0],["2021-05-07",5813.04,5813.04,5813.04,5813.04,0],["2021-05-10",5813.04,5813.04,5813.04,5813.04,0],["2021-05-11",5813.04,5813.04,5813.04,5813.04,0],["2021-05-12",5813.04,5813.04,5813.04,5813.04,0],["2021-05-13",5813.04,5813.04,5813.04,5813.04,0],["2021-05-14",5813.04,5813.04,5813.04,5813.04,0],["2021-05-17",5813.04,5813.04,5813.04,5813.04,0],["2021-05-18",5813.04,5813.04,5813.04,5813.04,0],["2021-05-19",5813.04,5813.04,5813.04,5813.04,0],["2021-05-20",5813.04,5813.04,5813.04,5813.04,0],["2021-05-21",5813.04,5813.04,5813.04,5813.04,0],["2021-05-24",5813.04,5813.04,5813.04,5813.04,0],["2021-05-25",5813.04,5813.04,5813.04,5813.04,0],["2021-05-26",5813.04,5813.04,5813.04,5813.04,0],["2021-05-27",5813.04,5813.04,5813.04,5813.04,0],["2021-05-28",5813.04,5813.04,5813.04,5813.04,0],["2021-05-31",5813.04,5813.04,5813.04,5813.04,0],["2021-06-01",5813.04,5813.04,5813.04,5813.04,0],["2021-06-02",5813.04,5813.04,5813.04,5813.04,0],["2021-06-03",5813.04,5813.04,5813.04,5813.04,0],["2021-06-04",5813.04,5813.04,5813.04,5813.04,0],["2021-06-07",5813.04,5813.04,5813.04,5813.04,0],["2021-06-08",5813.04,5813.04,5813.04,5813.04,0],["2021-06-09",5813.04,5813.04,5813.04,5813.04,0],["2021-06-10",5813.04,5813.04,5813.04,5813.04,0],["2021-06-11",3552.42,3552.42,3552.42,3552.42,6000],["2021-06-14",3552.42,3552.42,3552.42,3552.42,0],["2021-06-15",3552.42,3552.42,3552.42,3552.42,0],["2021-06-16",3552.42,3552.42,3552.42,3552.42,0],["2021-06-17",3552.42,3552.42,3552.42,3552.42,0],["2021-06-18",3552.42,3552.42,3552.42,3552.42,0],["2021-06-21",3552.42,3552.42,3552.42,3552.42,0],["2021-06-22",3552.42,3552.42,3552.42,3552.42,0],["2021-06-23",3552.42,3552.42,3552.42,3552.42,0],["2021-06-24",3552.42,3552.42,3552.42,3552.42,0],["2021-06-25",3552.42,3552.42,3552.42,3552.42,0],["2021-06-28",3552.42,3552.42,3552.42,3552.42,0],["2021-06-29",3552.42,3552.42,3552.42,3552.42,0],["2021-06-30",3552.42,3552.42,3552.42,3552.42,0],["2021-07-01",3552.42,3552.42,3552.42,3552.42,0],["2021-07-02",3552.42,3552.42,3552.42,3552.42,0],["2021-07-05",3552.42,3552.42,3552.42,3552.42,0],["2021-07-06",3552.42,3552.42,3552.42,3552.42,0],["2021-07-07",3552.42,3552.42,3552.42,3552.42,0],["2021-07-08",3552.42,3552.42,3552.42,3552.42,0],["2021-07-09",3552.42,3552.42,3552.42,3552.42,0],["2021-07-12",3552.42,3552.42,3552.42,3552.42,0],["2021-07-13",3552.42,3552.42,3552.42,3552.42,0],["2021-07-14",3552.42,3552.42,3552.42,3552.42,0],["2021-07-15",3552.42,3552.42,3552.42,3552.42,0],["2021-07-16",3552.42,3552.42,3552.42,3552.42,0],["2021-07-19",3552.42,3552.42,3552.42,3552.42,0],["2021-07-20",3552.42,3552.42,3552.42,3552.42,0],["2021-07-21",3552.42,3552.42,3552.42,3552.42,0],["2021-07-22",3552.42,3552.42,3552.42,3552.42,0],["2021-07-23",3552.42,3552.42,3552.42,3552.42,0],["2021-07-26",3552.42,3552.42,3552.42,3552.42,0],["2021-07-27",3552.42,3552.42,3552.42,3552.42,0],["2021-07-28",3552.42,3552.42,3552.42,3552.42,0],["2021-07-29",3552.42,3552.42,3552.42,3552.42,0],["2021-07-30",3552.42,3552.42,3552.42,3552.42,0],["2021-08-02",3552.42,3552.42,3552.42,3552.42,0],["2021-08-03",3552.42,3552.42,3552.42,3552.42,0],["2021-08-04",3552.42,3552.42,3552.42,3552.42,0],["2021-08-05",3552.42,3552.42,3552.42,3552.42,0],["2021-08-06",3552.42,3552.42,3552.42,3552.42,0],["2021-08-09",3552.42,3552.42,3552.42,3552.42,0],["2021-08-10",3552.42,3552.42,3552.42,3552.42,0],["2021-08-11",3552.42,3552.42,3552.42,3552.42,0],["2021-08-12",3552.42,3552.42,3552.42,3552.42,0],["2021-08-13",3552.42,3552.42,3552.42,3552.42,0],["2021-08-16",3552.42,3552.42,3552.42,3552.42,0],["2021-08-17",3552.42,3552.42,3552.42,3552.42,0],["2021-08-18",3552.42,3552.42,3552.42,3552.42,0],["2021-08-19",3552.42,3552.42,3552.42,3552.42,0],["2021-08-20",3552.42,3552.42,3552.42,3552.42,0],["2021-08-23",3552.42,3552.42,3552.42,3552.42,0],["2021-08-24",3552.42,3552.42,3552.42,3552.42,0],["2021-08-25",3552.42,3552.42,3552.42,3552.42,0],["2021-08-26",3552.42,3552.42,3552.42,3552.42,0],["2021-08-27",3552.42,3552.42,3552.42,3552.42,0],["2021-08-30",3552.42,3552.42,3552.42,3552.42,0],["2021-08-31",3552.42,3552.42,3552.42,3552.42,0],["2021-09-01",3552.42,3552.42,3552.42,3552.42,0],["2021-09-06",3552.42,3552.42,3552.42,3552.42,0],["2021-09-07",3552.42,3552.42,3552.42,3552.42,0],["2021-09-08",3552.42,3552.42,3552.42,3552.42,0],["2021-09-09",4973.38,4973.38,4973.38,4973.38,1000],["2021-09-10",5683.86,5683.86,5683.86,5683.86,100],["2021-09-13",5683.86,5683.86,5683.86,5683.86,0],["2021-09-14",5683.86,5683.86,5683.86,5683.86,0],["2021-09-15",5683.86,5683.86,5683.86,5683.86,0],["2021-09-16",5683.86,5683.86,5683.86,5683.86,0],["2021-09-17",5813.04,5813.04,5813.04,5813.04,100],["2021-09-20",5813.04,5813.04,5813.04,5813.04,0],["2021-09-21",6652.71,6652.71,6652.71,6652.71,100],["2021-09-22",7556.96,7556.96,7556.96,7556.96,100],["2021-09-23",7556.96,7556.96,7556.96,7556.96,0],["2021-09-24",7556.96,7556.96,7556.96,7556.96,0],["2021-09-27",7556.96,7556.96,7556.96,7556.96,0],["2021-09-28",7556.96,7556.96,7556.96,7556.96,0],["2021-09-29",7556.96,7556.96,7556.96,7556.96,0],["2021-09-30",7556.96,7556.96,7556.96,7556.96,0],["2021-10-01",7556.96,7556.96,7556.96,7556.96,0],["2021-10-04",7556.96,7556.96,7556.96,7556.96,0],["2021-10-05",7556.96,7556.96,7556.96,7556.96,0],["2021-10-06",6588.12,6588.12,6588.12,6588.12,300],["2021-10-07",6588.12,6588.12,6588.12,6588.12,0],["2021-10-08",6588.12,6588.12,6588.12,6588.12,0],["2021-10-11",6588.12,6588.12,6588.12,6588.12,0],["2021-10-12",6588.12,6588.12,6588.12,6588.12,0],["2021-10-13",6588.12,6588.12,6588.12,6588.12,0],["2021-10-14",6588.12,6588.12,6588.12,6588.12,0],["2021-10-15",6588.12,6588.12,6588.12,6588.12,0],["2021-10-18",6588.12,6588.12,6588.12,6588.12,0],["2021-10-19",6588.12,6588.12,6588.12,6588.12,0],["2021-10-20",6588.12,6588.12,6588.12,6588.12,0],["2021-10-21",6588.12,6588.12,6588.12,6588.12,0],["2021-10-22",6588.12,6588.12,6588.12,6588.12,0],["2021-10-25",5619.28,5619.28,5619.28,5619.28,2800],["2021-10-26",4973.38,4973.38,4973.38,4973.38,500],["2021-10-27",4973.38,4973.38,4973.38,4973.38,0],["2021-10-28",4973.38,4973.38,4973.38,4973.38,0],["2021-10-29",5683.86,5683.86,5683.86,5683.86,600],["2021-11-01",6458.94,6458.94,6458.94,6458.94,200],["2021-11-02",6458.94,6458.94,6458.94,6458.94,0],["2021-11-03",6458.94,6458.94,6458.94,6458.94,0],["2021-11-04",6458.94,6458.94,6458.94,6458.94,0],["2021-11-05",6458.94,6458.94,6458.94,6458.94,0],["2021-11-08",6458.94,6458.94,6458.94,6458.94,0],["2021-11-09",6458.94,6458.94,6458.94,6458.94,0],["2021-11-10",6458.94,6458.94,6458.94,6458.94,0],["2021-11-11",6458.94,6458.94,6458.94,6458.94,0],["2021-11-12",6458.94,6458.94,6458.94,6458.94,0],["2021-11-15",6458.94,6458.94,6458.94,6458.94,0],["2021-11-16",6458.94,6458.94,6458.94,6458.94,0],["2021-11-17",6458.94,6523.53,6458.94,6523.53,1000],["2021-11-18",6523.53,6523.53,6523.53,6523.53,0],["2021-11-19",6523.53,6523.53,6523.53,6523.53,0],["2021-11-22",6523.53,6523.53,6523.53,6523.53,0],["2021-11-23",6781.88,7104.83,6781.88,7104.83,1000],["2021-11-24",7040.24,7040.24,7040.24,7040.24,0],["2021-11-25",7040.24,7040.24,7040.24,7040.24,0],["2021-11-26",7040.24,7040.24,7040.24,7040.24,0],["2021-11-29",7040.24,7040.24,7040.24,7040.24,0],["2021-11-30",7040.24,7040.24,7040.24,7040.24,0],["2021-12-01",7040.24,7040.24,7040.24,7040.24,0],["2021-12-02",7040.24,7040.24,7040.24,7040.24,0],["2021-12-03",7040.24,7040.24,7040.24,7040.24,0],["2021-12-06",7040.24,7040.24,7040.24,7040.24,0],["2021-12-07",7040.24,7040.24,7040.24,7040.24,0],["2021-12-08",7040.24,7040.24,7040.24,7040.24,0],["2021-12-09",7040.24,7040.24,7040.24,7040.24,0],["2021-12-10",7040.24,7040.24,7040.24,7040.24,0],["2021-12-13",6781.88,6911.06,6006.81,6911.06,16600],["2021-12-14",6458.94,6458.94,6458.94,6458.94,12700],["2021-12-15",6717.29,6717.29,6717.29,6717.29,1000],["2021-12-16",6652.71,6781.88,6652.71,6781.88,1100],["2021-12-17",6652.71,6652.71,6652.71,6652.71,0],["2021-12-20",6652.71,6652.71,6652.71,6652.71,0],["2021-12-21",6652.71,6652.71,6652.71,6652.71,0],["2021-12-22",6652.71,6652.71,6652.71,6652.71,0],["2021-12-23",6652.71,6652.71,6652.71,6652.71,0],["2021-12-24",6652.71,6652.71,6652.71,6652.71,0],["2021-12-27",6172.61,6172.61,6172.61,6172.61,1000],["2021-12-28",6172.61,6172.61,6172.61,6172.61,0],["2021-12-29",6172.61,6172.61,6172.61,6172.61,0],["2021-12-30",6858.46,6858.46,6858.46,6858.46,1000],["2021-12-31",6858.46,6858.46,6858.46,6858.46,0],["2022-01-04",6515.54,6515.54,6241.2,6241.2,200],["2022-01-05",6858.46,6858.46,6858.46,6858.46,100],["2022-01-06",6858.46,6858.46,6858.46,6858.46,0],["2022-01-07",6858.46,6858.46,6858.46,6858.46,0],["2022-01-10",6858.46,6858.46,6858.46,6858.46,1000],["2022-01-11",6858.46,6858.46,6858.46,6858.46,0],["2022-01-12",6858.46,6858.46,6858.46,6858.46,0],["2022-01-13",6858.46,6858.46,6858.46,6858.46,0],["2022-01-14",6858.46,6858.46,6858.46,6858.46,0],["2022-01-17",6858.46,6858.46,6858.46,6858.46,0],["2022-01-18",6858.46,6858.46,6858.46,6858.46,0],["2022-01-19",6858.46,6858.46,6858.46,6858.46,0],["2022-01-20",6858.46,6858.46,6858.46,6858.46,0],["2022-01-21",6858.46,6858.46,6858.46,6858.46,0],["2022-01-24",6858.46,6858.46,6858.46,6858.46,0],["2022-01-25",6858.46,6858.46,6858.46,6858.46,0],["2022-01-26",6858.46,6858.46,6858.46,6858.46,0],["2022-01-27",6858.46,6858.46,6858.46,6858.46,0],["2022-01-28",6858.46,6858.46,6858.46,6858.46,0],["2022-02-07",6515.54,6515.54,6515.54,6515.54,3100],["2022-02-08",6515.54,6515.54,6515.54,6515.54,0],["2022-02-09",7475.72,7475.72,7475.72,7475.72,100],["2022-02-10",7475.72,7475.72,7475.72,7475.72,0],["2022-02-11",7475.72,7475.72,7475.72,7475.72,0],["2022-02-14",6378.37,6378.37,6378.37,6378.37,100],["2022-02-15",6378.37,6378.37,6378.37,6378.37,0],["2022-02-16",5898.27,5898.27,5898.27,5898.27,100],["2022-02-17",5898.27,5898.27,5898.27,5898.27,0],["2022-02-18",6721.29,6721.29,6721.29,6721.29,100],["2022-02-21",6721.29,6721.29,6721.29,6721.29,0],["2022-02-22",6721.29,6721.29,6721.29,6721.29,0],["2022-02-23",6721.29,6721.29,6721.29,6721.29,0],["2022-02-24",6721.29,6721.29,6721.29,6721.29,0],["2022-02-25",6721.29,6721.29,6721.29,6721.29,0],["2022-02-28",6721.29,6721.29,6721.29,6721.29,0],["2022-03-01",6721.29,6721.29,6721.29,6721.29,0],["2022-03-02",6721.29,6721.29,6721.29,6721.29,0],["2022-03-03",6721.29,6721.29,6721.29,6721.29,0],["2022-03-04",6721.29,6721.29,6721.29,6721.29,0],["2022-03-07",6721.29,6721.29,6721.29,6721.29,0],["2022-03-08",6721.29,6721.29,6721.29,6721.29,0],["2022-03-09",6721.29,6721.29,6721.29,6721.29,0],["2022-03-10",6721.29,6721.29,6721.29,6721.29,0],["2022-03-11",6721.29,6721.29,6721.29,6721.29,0],["2022-03-14",6721.29,6721.29,6721.29,6721.29,0],["2022-03-15",6721.29,6721.29,6721.29,6721.29,0],["2022-03-16",6721.29,6721.29,6721.29,6721.29,0],["2022-03-17",6721.29,6721.29,6721.29,6721.29,0],["2022-03-18",6721.29,6721.29,6721.29,6721.29,0],["2022-03-21",6721.29,6721.29,6721.29,6721.29,0],["2022-03-22",6721.29,6721.29,6721.29,6721.29,0],["2022-03-23",6721.29,6721.29,6721.29,6721.29,0],["2022-03-24",6721.29,6721.29,6721.29,6721.29,0],["2022-03-25",6721.29,6721.29,6721.29,6721.29,0],["2022-03-28",6721.29,6721.29,6721.29,6721.29,0],["2022-03-29",4183.66,4183.66,4183.66,4183.66,100],["2022-03-30",4183.66,4183.66,4183.66,4183.66,0],["2022-03-31",4183.66,4183.66,4183.66,4183.66,0],["2022-04-01",4183.66,4183.66,4183.66,4183.66,0],["2022-04-04",4183.66,4183.66,4183.66,4183.66,0],["2022-04-05",4800.92,4800.92,4800.92,4800.92,100],["2022-04-06",5486.77,5486.77,5486.77,5486.77,100],["2022-04-07",5486.77,5486.77,5486.77,5486.77,0],["2022-04-08",6309.78,6309.78,6309.78,6309.78,500],["2022-04-12",6309.78,6309.78,6309.78,6309.78,0],["2022-04-13",6309.78,6309.78,6309.78,6309.78,0],["2022-04-14",6309.78,6309.78,6309.78,6309.78,0],["2022-04-15",6309.78,6309.78,6309.78,6309.78,0],["2022-04-18",6309.78,6309.78,6309.78,6309.78,0],["2022-04-19",6309.78,6309.78,6309.78,6309.78,100],["2022-04-20",6309.78,6309.78,6309.78,6309.78,0],["2022-04-21",6309.78,6309.78,6309.78,6309.78,5000],["2022-04-22",6309.78,6858.46,6309.78,6858.46,47400],["2022-04-25",6584.12,6858.46,6584.12,6858.46,4500],["2022-04-26",6858.46,6858.46,6858.46,6858.46,42000],["2022-04-27",6858.46,6858.46,6858.46,6858.46,1000],["2022-04-28",5829.69,5966.86,5829.69,5966.86,700],["2022-04-29",5966.86,5966.86,5966.86,5966.86,0],["2022-05-04",5212.43,5212.43,5212.43,5212.43,200],["2022-05-05",5486.77,5486.77,5486.77,5486.77,1000],["2022-05-06",6172.61,6172.61,6172.61,6172.61,1000],["2022-05-09",6172.61,6172.61,6172.61,6172.61,0],["2022-05-10",5829.69,5829.69,5829.69,5829.69,1000],["2022-05-11",5143.84,5829.69,5143.84,5829.69,2300],["2022-05-12",5212.43,6035.44,5212.43,6035.44,3100],["2022-05-13",5349.6,5349.6,5349.6,5349.6,100],["2022-05-16",4869.51,5829.69,4869.51,5829.69,200],["2022-05-17",4938.09,5623.94,4938.09,5623.94,6000],["2022-05-18",6035.44,6035.44,5075.26,5075.26,200],["2022-05-19",6035.44,6035.44,6035.44,6035.44,100],["2022-05-20",6035.44,6035.44,6035.44,6035.44,0],["2022-05-23",5486.77,5486.77,5486.77,5486.77,2200],["2022-05-24",5486.77,5486.77,5486.77,5486.77,200],["2022-05-25",5486.77,5486.77,5486.77,5486.77,4300],["2022-05-26",5486.77,5486.77,5486.77,5486.77,0],["2022-05-27",5486.77,5486.77,5486.77,5486.77,0],["2022-05-30",5486.77,5486.77,5486.77,5486.77,0],["2022-05-31",5486.77,5486.77,5486.77,5486.77,0],["2022-06-01",5418.18,5418.18,5418.18,5418.18,2000],["2022-06-02",5418.18,5418.18,5418.18,5418.18,0],["2022-06-03",5418.18,5418.18,5418.18,5418.18,0],["2022-06-06",5418.18,5418.18,5418.18,5418.18,0],["2022-06-07",5418.18,5418.18,5418.18,5418.18,0],["2022-06-08",5418.18,5418.18,5418.18,5418.18,0],["2022-06-09",5418.18,5418.18,5418.18,5418.18,0],["2022-06-10",5418.18,5418.18,5418.18,5418.18,0],["2022-06-13",5418.18,5418.18,5418.18,5418.18,0],["2022-06-14",5418.18,5418.18,5418.18,5418.18,0],["2022-06-15",5418.18,5418.18,5418.18,5418.18,100],["2022-06-16",5418.18,5418.18,5418.18,5418.18,0],["2022-06-17",5418.18,5418.18,5418.18,5418.18,0],["2022-06-20",5418.18,5418.18,5418.18,5418.18,100],["2022-06-21",5418.18,5418.18,5418.18,5418.18,0],["2022-06-22",6172.61,6172.61,6172.61,6172.61,100],["2022-06-23",6172.61,6172.61,6172.61,6172.61,0],["2022-06-24",6172.61,6172.61,6172.61,6172.61,0],["2022-06-27",6172.61,6172.61,6172.61,6172.61,0],["2022-06-28",6172.61,6172.61,6172.61,6172.61,0],["2022-06-29",6172.61,6172.61,6172.61,6172.61,0],["2022-06-30",6172.61,6172.61,6172.61,6172.61,0],["2022-07-01",5486.77,5486.77,5486.77,5486.77,2000],["2022-07-04",6309.78,6309.78,6309.78,6309.78,100],["2022-07-05",6309.78,6309.78,6309.78,6309.78,0],["2022-07-06",6309.78,6309.78,6309.78,6309.78,0],["2022-07-07",6309.78,6309.78,6309.78,6309.78,0],["2022-07-08",6309.78,6309.78,6309.78,6309.78,0],["2022-07-11",6309.78,6309.78,6309.78,6309.78,0],["2022-07-12",6309.78,6309.78,6309.78,6309.78,0],["2022-07-13",6309.78,6309.78,6309.78,6309.78,0],["2022-07-14",6309.78,6309.78,6309.78,6309.78,0],["2022-07-15",6309.78,6309.78,6309.78,6309.78,0],["2022-07-18",5418.18,5418.18,5418.18,5418.18,3000],["2022-07-19",5418.18,5418.18,5418.18,5418.18,200],["2022-07-20",5418.18,5418.18,5418.18,5418.18,0],["2022-07-21",5418.18,5418.18,5418.18,5418.18,0],["2022-07-22",5418.18,5418.18,5418.18,5418.18,0],["2022-07-25",5418.18,5418.18,5418.18,5418.18,0],["2022-07-26",5418.18,5418.18,5418.18,5418.18,0],["2022-07-27",5418.18,5418.18,5418.18,5418.18,0],["2022-07-28",5418.18,5418.18,5418.18,5418.18,0],["2022-07-29",5418.18,5418.18,5418.18,5418.18,0],["2022-08-01",5418.18,5418.18,5418.18,5418.18,0],["2022-08-02",5418.18,5418.18,5418.18,5418.18,0],["2022-08-03",5418.18,5418.18,5418.18,5418.18,0],["2022-08-04",5418.18,5418.18,5418.18,5418.18,0],["2022-08-05",5418.18,5418.18,5418.18,5418.18,0],["2022-08-08",5418.18,5418.18,5418.18,5418.18,2000],["2022-08-09",5418.18,5418.18,5418.18,5418.18,0],["2022-08-10",5418.18,5418.18,5418.18,5418.18,0],["2022-08-11",5418.18,5418.18,5418.18,5418.18,0],["2022-08-12",5418.18,5418.18,5418.18,5418.18,0],["2022-08-15",5418.18,5418.18,5418.18,5418.18,0],["2022-08-16",5418.18,5418.18,5418.18,5418.18,0],["2022-08-17",5418.18,5418.18,5418.18,5418.18,0],["2022-08-18",5418.18,5418.18,5418.18,5418.18,0],["2022-08-19",5418.18,5418.18,5418.18,5418.18,0],["2022-08-22",5418.18,5418.18,5418.18,5418.18,0],["2022-08-23",5418.18,5418.18,5418.18,5418.18,0],["2022-08-24",6172.61,6172.61,6172.61,6172.61,100],["2022-08-25",6172.61,6172.61,6172.61,6172.61,0],["2022-08-26",6172.61,6172.61,6172.61,6172.61,0],["2022-08-29",6172.61,6172.61,6172.61,6172.61,0],["2022-08-30",6172.61,6172.61,6172.61,6172.61,0],["2022-08-31",6172.61,6172.61,6172.61,6172.61,0],["2022-09-05",6172.61,6172.61,6172.61,6172.61,0],["2022-09-06",6172.61,6172.61,6172.61,6172.61,0],["2022-09-07",6172.61,6172.61,6172.61,6172.61,0],["2022-09-08",6172.61,6172.61,6172.61,6172.61,0],["2022-09-09",6172.61,6172.61,6172.61,6172.61,0],["2022-09-12",6172.61,6172.61,6172.61,6172.61,0],["2022-09-13",6172.61,6172.61,6172.61,6172.61,0],["2022-09-14",6172.61,6172.61,6172.61,6172.61,0],["2022-09-15",6172.61,6172.61,6172.61,6172.61,0],["2022-09-16",5486.77,5486.77,5349.6,5349.6,5500],["2022-09-19",6172.61,6172.61,6172.61,6172.61,100],["2022-09-20",6172.61,6172.61,5486.77,5486.77,3100],["2022-09-21",5829.69,5829.69,5829.69,5829.69,0],["2022-09-22",5692.52,5692.52,5692.52,5692.52,500],["2022-09-23",5692.52,5692.52,5692.52,5692.52,0],["2022-09-26",5692.52,5692.52,5692.52,5692.52,0],["2022-09-27",5692.52,5692.52,5692.52,5692.52,0],["2022-09-28",6172.61,6172.61,6172.61,6172.61,100],["2022-09-29",6172.61,6172.61,6172.61,6172.61,0],["2022-09-30",6172.61,6172.61,6172.61,6172.61,0],["2022-10-03",6172.61,6172.61,6172.61,6172.61,0],["2022-10-04",6172.61,6172.61,6172.61,6172.61,0],["2022-10-05",6172.61,6172.61,6172.61,6172.61,0],["2022-10-06",6172.61,6172.61,6172.61,6172.61,0],["2022-10-07",6172.61,6172.61,6172.61,6172.61,0],["2022-10-10",6172.61,6172.61,6172.61,6172.61,0],["2022-10-11",6172.61,6172.61,6172.61,6172.61,0],["2022-10-12",6172.61,6172.61,6172.61,6172.61,0],["2022-10-13",6172.61,6172.61,6172.61,6172.61,0],["2022-10-14",6172.61,6172.61,6172.61,6172.61,0],["2022-10-17",6172.61,6172.61,6172.61,6172.61,0],["2022-10-18",6172.61,6172.61,6172.61,6172.61,0],["2022-10-19",6172.61,6172.61,6172.61,6172.61,0],["2022-10-20",7064.21,7064.21,7064.21,7064.21,100],["2022-10-21",7064.21,7064.21,7064.21,7064.21,0],["2022-10-24",7064.21,7064.21,7064.21,7064.21,0],["2022-10-25",7064.21,7064.21,7064.21,7064.21,0],["2022-10-26",7064.21,7064.21,7064.21,7064.21,0],["2022-10-27",7064.21,7064.21,7064.21,7064.21,0],["2022-10-28",7064.21,7064.21,7064.21,7064.21,0],["2022-10-31",7064.21,7064.21,7064.21,7064.21,0],["2022-11-01",7064.21,7064.21,7064.21,7064.21,0],["2022-11-02",7064.21,7064.21,7064.21,7064.21,0],["2022-11-03",7064.21,7064.21,7064.21,7064.21,0],["2022-11-04",7064.21,7064.21,7064.21,7064.21,0],["2022-11-07",7064.21,7064.21,7064.21,7064.21,0],["2022-11-08",7064.21,7064.21,7064.21,7064.21,0],["2022-11-09",7064.21,7064.21,7064.21,7064.21,0],["2022-11-10",7064.21,7064.21,7064.21,7064.21,0],["2022-11-11",7064.21,7064.21,7064.21,7064.21,0],["2022-11-14",7064.21,7064.21,7064.21,7064.21,0],["2022-11-15",7064.21,7064.21,7064.21,7064.21,0],["2022-11-16",7064.21,7064.21,7064.21,7064.21,0],["2022-11-17",7064.21,7064.21,7064.21,7064.21,0],["2022-11-18",7064.21,7064.21,7064.21,7064.21,0],["2022-11-21",7064.21,7064.21,7064.21,7064.21,0],["2022-11-22",6035.44,6035.44,6035.44,6035.44,5200],["2022-11-23",6035.44,6035.44,6035.44,6035.44,0],["2022-11-24",6035.44,6035.44,6035.44,6035.44,0],["2022-11-25",6035.44,6035.44,6035.44,6035.44,0],["2022-11-28",6035.44,6035.44,6035.44,6035.44,0],["2022-11-29",6035.44,6035.44,6035.44,6035.44,0],["2022-11-30",6035.44,6035.44,6035.44,6035.44,0],["2022-12-01",5143.84,5212.43,5143.84,5212.43,3000],["2022-12-02",5898.27,5898.27,5898.27,5898.27,100],["2022-12-05",5486.77,5486.77,5486.77,5486.77,7000],["2022-12-06",6035.44,6035.44,6035.44,6035.44,100],["2022-12-07",6035.44,6035.44,6035.44,6035.44,0],["2022-12-08",6035.44,6035.44,6035.44,6035.44,0],["2022-12-09",6035.44,6035.44,6035.44,6035.44,0],["2022-12-12",6035.44,6035.44,6035.44,6035.44,0],["2022-12-13",6035.44,6035.44,6035.44,6035.44,0],["2022-12-14",6035.44,6035.44,6035.44,6035.44,0],["2022-12-15",6035.44,6035.44,6035.44,6035.44,100],["2022-12-16",5486.77,5486.77,5486.77,5486.77,2000],["2022-12-19",6172.61,6172.61,6035.44,6035.44,2000],["2022-12-20",5966.86,5966.86,5966.86,5966.86,1100],["2022-12-21",6172.61,6172.61,5966.86,5966.86,7600],["2022-12-22",6035.44,6035.44,6035.44,6035.44,1000],["2022-12-23",6035.44,6035.44,6035.44,6035.44,600],["2022-12-26",6035.44,6172.61,5966.86,6172.61,8100],["2022-12-27",6035.44,6035.44,6035.44,6035.44,0],["2022-12-28",6035.44,6035.44,6035.44,6035.44,0],["2022-12-29",6035.44,6035.44,6035.44,6035.44,0],["2022-12-30",6035.44,6035.44,6035.44,6035.44,0],["2023-01-03",6035.44,6035.44,6035.44,6035.44,0],["2023-01-04",6186.33,6186.33,6186.33,6186.33,100],["2023-01-05",6186.33,6186.33,6186.33,6186.33,0],["2023-01-06",6186.33,6186.33,6186.33,6186.33,0],["2023-01-09",6186.33,6186.33,6186.33,6186.33,0],["2023-01-10",6186.33,6186.33,6186.33,6186.33,0],["2023-01-11",6186.33,6186.33,6186.33,6186.33,0],["2023-01-12",6186.33,6186.33,6186.33,6186.33,0],["2023-01-13",6186.33,6186.33,6186.33,6186.33,0],["2023-01-16",6186.33,6186.33,6186.33,6186.33,0],["2023-01-17",6186.33,6186.33,6186.33,6186.33,0],["2023-01-18",6186.33,6186.33,6186.33,6186.33,0],["2023-01-19",6186.33,6186.33,6186.33,6186.33,0],["2023-01-27",6186.33,6186.33,6186.33,6186.33,0],["2023-01-30",6186.33,6186.33,6186.33,6186.33,0],["2023-01-31",6186.33,6186.33,6186.33,6186.33,0],["2023-02-01",6186.33,6186.33,6186.33,6186.33,0],["2023-02-02",5658.23,5658.23,5281.01,5281.01,2100],["2023-02-03",5960.0,5960.0,4677.47,4677.47,1200],["2023-02-06",5281.01,5281.01,5281.01,5281.01,500],["2023-02-07",5281.01,5281.01,5281.01,5281.01,300],["2023-02-08",5809.11,5809.11,5809.11,5809.11,100],["2023-02-09",5809.11,5809.11,5809.11,5809.11,0],["2023-02-10",5281.01,5507.34,5281.01,5507.34,2100],["2023-02-13",5281.01,5281.01,5281.01,5281.01,0],["2023-02-14",5431.9,5431.9,5431.9,5431.9,100],["2023-02-15",5431.9,5431.9,5431.9,5431.9,0],["2023-02-16",5658.23,5960.0,5658.23,5960.0,1300],["2023-02-17",6035.44,6035.44,6035.44,6035.44,6600],["2023-02-20",6035.44,6035.44,6035.44,6035.44,72400],["2023-02-21",6035.44,6035.44,6035.44,6035.44,0],["2023-02-22",5281.01,5281.01,5281.01,5281.01,10000],["2023-02-23",5356.46,6035.44,5356.46,6035.44,16100],["2023-02-24",5281.01,5356.46,5281.01,5356.46,8000],["2023-02-27",6110.89,6110.89,6110.89,6110.89,7200],["2023-02-28",5431.9,5507.34,5431.9,5507.34,30000],["2023-03-01",6261.77,6261.77,6261.77,6261.77,131600],["2023-03-02",6261.77,6261.77,6261.77,6261.77,1400],["2023-03-03",7167.09,7167.09,5431.9,5431.9,200],["2023-03-06",7242.53,7242.53,5582.79,5582.79,2100],["2023-03-07",6488.1,6488.1,6488.1,6488.1,2200],["2023-03-08",5582.79,5582.79,5582.79,5582.79,1000],["2023-03-09",5582.79,5582.79,5582.79,5582.79,0],["2023-03-10",5582.79,5582.79,5582.79,5582.79,0],["2023-03-13",6035.44,6035.44,6035.44,6035.44,100],["2023-03-14",6035.44,6035.44,6035.44,6035.44,0],["2023-03-15",6035.44,6035.44,6035.44,6035.44,15000],["2023-03-16",5281.01,5658.23,5281.01,5431.9,4000],["2023-03-17",5507.34,5507.34,5507.34,5507.34,0],["2023-03-20",5507.34,5507.34,5507.34,5507.34,0],["2023-03-21",6035.44,6261.77,6035.44,6261.77,155500],["2023-03-22",6035.44,6035.44,6035.44,6035.44,0],["2023-03-23",6035.44,6035.44,6035.44,6035.44,40100],["2023-03-24",6035.44,6035.44,6035.44,6035.44,0],["2023-03-27",6035.44,6035.44,6035.44,6035.44,0],["2023-03-28",6035.44,6035.44,6035.44,6035.44,70000],["2023-03-29",6035.44,6035.44,6035.44,6035.44,0],["2023-03-30",6035.44,6035.44,6035.44,6035.44,0],["2023-03-31",6789.87,6940.76,6789.87,6789.87,6400],["2023-04-03",6789.87,6789.87,6789.87,6789.87,240000],["2023-04-04",6789.87,6789.87,6789.87,6789.87,40000],["2023-04-05",6789.87,6789.87,6789.87,6789.87,0],["2023-04-06",6789.87,6789.87,6789.87,6789.87,82506],["2023-04-07",6789.87,6789.87,6789.87,6789.87,0],["2023-04-10",6789.87,6789.87,6789.87,6789.87,0],["2023-04-11",6789.87,6789.87,6789.87,6789.87,0],["2023-04-12",6789.87,6789.87,6789.87,6789.87,0],["2023-04-13",6789.87,6789.87,6789.87,6789.87,30000],["2023-04-14",6789.87,6789.87,6789.87,6789.87,0],["2023-04-17",6789.87,6789.87,6789.87,6789.87,0],["2023-04-18",6789.87,6789.87,6789.87,6789.87,0],["2023-04-19",7770.63,7770.63,7770.63,7770.63,100],["2023-04-20",8902.28,8902.28,6865.32,6865.32,200],["2023-04-21",6865.32,6865.32,6789.87,6789.87,5100],["2023-04-24",7770.63,7770.63,6035.44,6035.44,55300],["2023-04-25",6638.99,6638.99,6638.99,6638.99,0],["2023-04-26",6110.89,6261.77,6110.89,6261.77,4000],["2023-04-27",7091.65,7091.65,6186.33,6186.33,45200],["2023-04-28",7016.2,7016.2,7016.2,7016.2,0],["2023-05-04",6110.89,6638.99,6110.89,6638.99,1200],["2023-05-05",7544.3,7544.3,6789.87,6865.32,43100],["2023-05-08",6865.32,6865.32,6865.32,6865.32,0],["2023-05-09",7846.08,7846.08,7544.3,7544.3,1100],["2023-05-10",7544.3,7544.3,7544.3,7544.3,0],["2023-05-11",6488.1,6488.1,6488.1,6488.1,30100],["2023-05-12",7393.42,7393.42,5809.11,6638.99,2200],["2023-05-15",7619.75,7619.75,6035.44,6035.44,200],["2023-05-16",6110.89,6412.66,6110.89,6412.66,2000],["2023-05-17",7091.65,7091.65,5960.0,6035.44,96100],["2023-05-18",5431.9,5733.67,5431.9,5733.67,35100],["2023-05-19",5431.9,5431.9,5431.9,5431.9,0],["2023-05-22",6035.44,6035.44,6035.44,6035.44,25000],["2023-05-23",6035.44,6035.44,6035.44,6035.44,0],["2023-05-24",6035.44,6035.44,6035.44,6035.44,3000],["2023-05-25",6035.44,6035.44,6035.44,6035.44,20000],["2023-05-26",6035.44,6035.44,6035.44,6035.44,0],["2023-05-29",6035.44,6035.44,6035.44,6035.44,0],["2023-05-30",6035.44,6035.44,6035.44,6035.44,0],["2023-05-31",6035.44,6035.44,6035.44,6035.44,3000],["2023-06-01",6035.44,6035.44,6035.44,6035.44,0],["2023-06-02",6035.44,6035.44,6035.44,6035.44,0],["2023-06-05",6035.44,6035.44,6035.44,6035.44,0],["2023-06-06",6035.44,6035.44,6035.44,6035.44,2000],["2023-06-07",6035.44,6035.44,6035.44,6035.44,0],["2023-06-08",6789.87,6789.87,6789.87,6789.87,11300],["2023-06-09",6412.66,6563.55,6412.66,6563.55,20500],["2023-06-12",6412.66,6563.55,6412.66,6563.55,6000],["2023-06-13",6412.66,6412.66,6412.66,6412.66,0],["2023-06-14",6412.66,6412.66,6412.66,6412.66,0],["2023-06-15",6412.66,6412.66,6412.66,6412.66,0],["2023-06-16",6412.66,6412.66,6412.66,6412.66,0],["2023-06-19",5507.34,7167.09,5507.34,7167.09,200],["2023-06-20",6337.22,6337.22,6337.22,6337.22,0],["2023-06-21",6337.22,6337.22,6337.22,6337.22,0],["2023-06-22",5431.9,5431.9,5431.9,5431.9,100],["2023-06-23",5431.9,5431.9,5431.9,5431.9,0],["2023-06-26",6110.89,6110.89,6110.89,6110.89,100],["2023-06-27",6110.89,6110.89,6110.89,6110.89,0],["2023-06-28",6110.89,6110.89,6110.89,6110.89,0],["2023-06-29",6110.89,6110.89,6110.89,6110.89,0],["2023-06-30",6110.89,6110.89,6110.89,6110.89,0],["2023-07-03",6110.89,6110.89,6110.89,6110.89,0],["2023-07-04",7016.2,7016.2,7016.2,7016.2,500],["2023-07-05",7016.2,7016.2,7016.2,7016.2,0],["2023-07-06",7016.2,7016.2,7016.2,7016.2,0],["2023-07-07",7016.2,7016.2,7016.2,7016.2,60000],["2023-07-10",7016.2,7016.2,7016.2,7016.2,30000],["2023-07-11",7016.2,7016.2,7016.2,7016.2,0],["2023-07-12",7016.2,7016.2,7016.2,7016.2,0],["2023-07-13",7016.2,7016.2,7016.2,7016.2,0],["2023-07-14",7016.2,7016.2,7016.2,7016.2,35900],["2023-07-17",7016.2,7016.2,7016.2,7016.2,0],["2023-07-18",7016.2,7016.2,7016.2,7016.2,0],["2023-07-19",7016.2,7016.2,7016.2,7016.2,0],["2023-07-20",7016.2,7016.2,7016.2,7016.2,0],["2023-07-21",7016.2,7016.2,7016.2,7016.2,56600],["2023-07-24",7016.2,7016.2,7016.2,7016.2,0],["2023-07-25",7016.2,7016.2,7016.2,7016.2,0],["2023-07-26",6035.44,6035.44,6035.44,6035.44,22000],["2023-07-27",6035.44,6035.44,6035.44,6035.44,0],["2023-07-28",6035.44,6035.44,6035.44,6035.44,0],["2023-07-31",6714.43,6714.43,6714.43,6714.43,1000],["2023-08-01",6412.66,6412.66,6412.66,6412.66,22500],["2023-08-02",6412.66,6412.66,6412.66,6412.66,0],["2023-08-03",6412.66,6412.66,6412.66,6412.66,0],["2023-08-04",6789.87,6789.87,6789.87,6789.87,100],["2023-08-07",6789.87,6789.87,6789.87,6789.87,0],["2023-08-08",6789.87,6789.87,6789.87,6789.87,0],["2023-08-09",7695.19,7695.19,7695.19,7695.19,100],["2023-08-10",7695.19,7695.19,7695.19,7695.19,0],["2023-08-11",7695.19,7695.19,7695.19,7695.19,0],["2023-08-14",7695.19,7695.19,7695.19,7695.19,0],["2023-08-15",7695.19,7695.19,7695.19,7695.19,0],["2023-08-16",7695.19,7695.19,7695.19,7695.19,0],["2023-08-17",7695.19,7695.19,7695.19,7695.19,0],["2023-08-18",7695.19,7695.19,7695.19,7695.19,0],["2023-08-21",7695.19,7695.19,7695.19,7695.19,0],["2023-08-22",7695.19,7695.19,7695.19,7695.19,0],["2023-08-23",7695.19,7695.19,7695.19,7695.19,0],["2023-08-24",7695.19,7695.19,7695.19,7695.19,0],["2023-08-25",7695.19,7695.19,7695.19,7695.19,0],["2023-08-28",7695.19,7695.19,7695.19,7695.19,0],["2023-08-29",7695.19,7695.19,7695.19,7695.19,0],["2023-08-30",7695.19,7695.19,7695.19,7695.19,0],["2023-08-31",6789.87,6789.87,6789.87,6789.87,6000],["2023-09-05",6789.87,6789.87,6789.87,6789.87,8000],["2023-09-06",6789.87,6789.87,6789.87,6789.87,7500],["2023-09-07",6789.87,6789.87,6789.87,6789.87,4900],["2023-09-08",6789.87,6789.87,6789.87,6789.87,0],["2023-09-11",6789.87,6789.87,6789.87,6789.87,0],["2023-09-12",6789.87,6789.87,6789.87,6789.87,0],["2023-09-13",6789.87,6789.87,6789.87,6789.87,0],["2023-09-14",6789.87,6789.87,6789.87,6789.87,0],["2023-09-15",6789.87,6789.87,6789.87,6789.87,0],["2023-09-18",6789.87,6789.87,6789.87,6789.87,13000],["2023-09-19",6789.87,6789.87,6789.87,6789.87,0],["2023-09-20",6789.87,6789.87,6789.87,6789.87,0],["2023-09-21",6789.87,6789.87,6789.87,6789.87,0],["2023-09-22",6789.87,6789.87,6789.87,6789.87,0],["2023-09-25",6789.87,6789.87,6789.87,6789.87,0],["2023-09-26",6789.87,6789.87,6789.87,6789.87,0],["2023-09-27",6789.87,6789.87,6789.87,6789.87,0],["2023-09-28",6789.87,6789.87,6789.87,6789.87,0],["2023-09-29",6789.87,6789.87,6789.87,6789.87,0],["2023-10-02",6789.87,6789.87,6789.87,6789.87,0],["2023-10-03",6789.87,6789.87,6789.87,6789.87,0],["2023-10-04",6789.87,6789.87,6789.87,6789.87,0],["2023-10-05",6789.87,6789.87,6789.87,6789.87,0],["2023-10-06",6789.87,6789.87,6789.87,6789.87,0],["2023-10-09",6789.87,6789.87,6789.87,6789.87,0],["2023-10-10",6789.87,6789.87,6789.87,6789.87,0],["2023-10-11",6789.87,6789.87,6789.87,6789.87,0],["2023-10-12",6789.87,6789.87,6789.87,6789.87,0],["2023-10-13",6789.87,6789.87,6789.87,6789.87,0],["2023-10-16",6789.87,6789.87,6789.87,6789.87,0],["2023-10-17",6789.87,6789.87,6789.87,6789.87,0],["2023-10-18",6789.87,6789.87,6789.87,6789.87,0],["2023-10-19",6789.87,6789.87,6789.87,6789.87,0],["2023-10-20",6789.87,6789.87,6789.87,6789.87,0],["2023-10-23",6789.87,6789.87,6789.87,6789.87,0],["2023-10-24",6789.87,6789.87,6789.87,6789.87,45000],["2023-10-25",6789.87,6789.87,6789.87,6789.87,0],["2023-10-26",6789.87,6789.87,6789.87,6789.87,0],["2023-10-27",6789.87,6789.87,6789.87,6789.87,0],["2023-10-30",6789.87,6789.87,6789.87,6789.87,0],["2023-10-31",6789.87,6789.87,6789.87,6789.87,0],["2023-11-01",6789.87,6789.87,6789.87,6789.87,25000],["2023-11-02",6789.87,6789.87,6789.87,6789.87,0],["2023-11-03",6789.87,6789.87,6789.87,6789.87,0],["2023-11-06",6789.87,6789.87,6789.87,6789.87,0],["2023-11-07",6789.87,6789.87,6789.87,6789.87,0],["2023-11-08",6789.87,6789.87,6789.87,6789.87,0],["2023-11-09",6789.87,6789.87,6789.87,6789.87,0],["2023-11-10",6789.87,6789.87,6789.87,6789.87,0],["2023-11-13",6789.87,6789.87,6789.87,6789.87,0],["2023-11-14",6789.87,6789.87,6789.87,6789.87,0],["2023-11-15",6789.87,6789.87,6789.87,6789.87,0],["2023-11-16",6789.87,6789.87,6789.87,6789.87,0],["2023-11-17",6789.87,6789.87,6789.87,6789.87,0],["2023-11-20",6412.66,6412.66,6412.66,6412.66,500],["2023-11-21",6412.66,6412.66,6412.66,6412.66,2000],["2023-11-22",6337.22,6412.66,6337.22,6337.22,3200],["2023-11-23",6412.66,6412.66,6412.66,6412.66,0],["2023-11-24",5450.76,5450.76,5450.76,5450.76,500],["2023-11-27",4649.18,4649.18,4649.18,4649.18,1500],["2023-11-28",5290.44,5290.44,5290.44,5290.44,100],["2023-11-29",5290.44,5290.44,5290.44,5290.44,0],["2023-11-30",5290.44,5290.44,5290.44,5290.44,0],["2023-12-01",5931.71,5931.71,5931.71,5931.71,100],["2023-12-04",6813.45,6813.45,6733.29,6733.29,200],["2023-12-05",7615.03,7615.03,7615.03,7615.03,100],["2023-12-06",6893.61,6893.61,6893.61,6893.61,7600],["2023-12-07",6893.61,6893.61,6893.61,6893.61,4900],["2023-12-08",6893.61,6893.61,6893.61,6893.61,4900],["2023-12-11",6893.61,6893.61,6893.61,6893.61,4900],["2023-12-12",6893.61,6893.61,6893.61,6893.61,5000],["2023-12-13",7855.51,7855.51,7855.51,7855.51,100],["2023-12-14",7855.51,7855.51,7855.51,7855.51,0],["2023-12-15",7855.51,7855.51,7855.51,7855.51,0],["2023-12-18",7855.51,7855.51,7855.51,7855.51,0],["2023-12-19",7855.51,7855.51,7855.51,7855.51,0],["2023-12-20",7855.51,7855.51,7855.51,7855.51,0],["2023-12-21",7855.51,7855.51,7855.51,7855.51,0],["2023-12-22",7855.51,7855.51,7855.51,7855.51,0],["2023-12-25",7855.51,7855.51,7855.51,7855.51,0],["2023-12-26",7855.51,7855.51,7855.51,7855.51,0],["2023-12-27",7855.51,7855.51,7855.51,7855.51,0],["2023-12-28",7855.51,7855.51,7855.51,7855.51,0],["2023-12-29",7855.51,7855.51,7855.51,7855.51,0],["2024-01-02",7855.51,7855.51,7855.51,7855.51,0],["2024-01-03",7855.51,7855.51,7855.51,7855.51,0],["2024-01-04",7855.51,7855.51,7855.51,7855.51,0],["2024-01-05",7855.51,7855.51,7855.51,7855.51,0],["2024-01-08",7214.24,7214.24,7214.24,7214.24,22900],["2024-01-09",7214.24,7214.24,7214.24,7214.24,4900],["2024-01-10",7214.24,7214.24,7214.24,7214.24,5900],["2024-01-11",7214.24,7214.24,7214.24,7214.24,6900],["2024-01-12",7214.24,7214.24,7214.24,7214.24,4300],["2024-01-15",7214.24,7214.24,7214.24,7214.24,0],["2024-01-16",7214.24,7214.24,7214.24,7214.24,21097],["2024-01-17",7214.24,7214.24,7214.24,7214.24,0],["2024-01-18",7214.24,7214.24,7214.24,7214.24,0],["2024-01-19",7214.24,7214.24,7214.24,7214.24,0],["2024-01-22",6412.66,7214.24,6412.66,7214.24,15800],["2024-01-23",7053.93,7053.93,7053.93,7053.93,0],["2024-01-24",7214.24,7214.24,7214.24,7214.24,100],["2024-01-25",7053.93,7053.93,6973.77,6973.77,17000],["2024-01-26",7053.93,7053.93,7053.93,7053.93,5000],["2024-01-29",7053.93,7053.93,7053.93,7053.93,2400],["2024-01-30",6412.66,6412.66,6412.66,6412.66,21500],["2024-01-31",6412.66,6412.66,6412.66,6412.66,0],["2024-02-01",6412.66,6412.66,6412.66,6412.66,0],["2024-02-02",6412.66,6412.66,6412.66,6412.66,0],["2024-02-05",6412.66,6412.66,6412.66,6412.66,0],["2024-02-06",6412.66,6412.66,6412.66,6412.66,0],["2024-02-07",6412.66,6412.66,6412.66,6412.66,0],["2024-02-15",6412.66,6412.66,6412.66,6412.66,0],["2024-02-16",6412.66,6412.66,6412.66,6412.66,0],["2024-02-19",7214.24,7214.24,7214.24,7214.24,2000],["2024-02-20",7214.24,7214.24,7214.24,7214.24,14300],["2024-02-21",7214.24,7214.24,7214.24,7214.24,0],["2024-02-22",7214.24,7214.24,7214.24,7214.24,0],["2024-02-23",7214.24,7214.24,7214.24,7214.24,0],["2024-02-26",7214.24,7214.24,7214.24,7214.24,0],["2024-02-27",7214.24,7214.24,7214.24,7214.24,0],["2024-02-28",7214.24,7214.24,7214.24,7214.24,0],["2024-02-29",7214.24,7214.24,7214.24,7214.24,0],["2024-03-01",7214.24,7214.24,7214.24,7214.24,5000],["2024-03-04",7214.24,7214.24,7214.24,7214.24,0],["2024-03-05",7214.24,7214.24,7214.24,7214.24,2000],["2024-03-06",7214.24,7214.24,7214.24,7214.24,0],["2024-03-07",7214.24,7214.24,7214.24,7214.24,0],["2024-03-08",7214.24,7214.24,7214.24,7214.24,0],["2024-03-11",7214.24,7214.24,7214.24,7214.24,0],["2024-03-12",7214.24,7214.24,7214.24,7214.24,0],["2024-03-13",7214.24,7214.24,7214.24,7214.24,0],["2024-03-14",7214.24,7214.24,7214.24,7214.24,0],["2024-03-15",7214.24,7214.24,7214.24,7214.24,0],["2024-03-18",7214.24,7214.24,7214.24,7214.24,0],["2024-03-19",7214.24,7214.24,7214.24,7214.24,0],["2024-03-20",7214.24,7214.24,7214.24,7214.24,0],["2024-03-21",7214.24,7214.24,7214.24,7214.24,0],["2024-03-22",7214.24,7214.24,7214.24,7214.24,0],["2024-03-25",7214.24,7214.24,7214.24,7214.24,0],["2024-03-26",7214.24,7214.24,7214.24,7214.24,0],["2024-03-27",8015.82,8015.82,8015.82,8015.82,10000],["2024-03-28",8015.82,8015.82,8015.82,8015.82,2000],["2024-03-29",7615.03,7615.03,7615.03,7615.03,1000],["2024-04-01",7615.03,8015.82,7615.03,8015.82,9900],["2024-04-02",7855.51,7855.51,7855.51,7855.51,0],["2024-04-03",7855.51,7855.51,7855.51,7855.51,0],["2024-04-04",7855.51,7855.51,7855.51,7855.51,0],["2024-04-05",7855.51,7855.51,7855.51,7855.51,0],["2024-04-08",8977.72,8977.72,8977.72,8977.72,100],["2024-04-09",8977.72,8977.72,8977.72,8977.72,0],["2024-04-10",8977.72,8977.72,8977.72,8977.72,0],["2024-04-11",8977.72,8977.72,8977.72,8977.72,0],["2024-04-12",8977.72,8977.72,8977.72,8977.72,0],["2024-04-15",8977.72,8977.72,8977.72,8977.72,0],["2024-04-16",8977.72,8977.72,8977.72,8977.72,0],["2024-04-17",8977.72,8977.72,8977.72,8977.72,0],["2024-04-19",8977.72,8977.72,8977.72,8977.72,0],["2024-04-22",8977.72,8977.72,8977.72,8977.72,0],["2024-04-23",8977.72,8977.72,8977.72,8977.72,0],["2024-04-24",8977.72,8977.72,8977.72,8977.72,0],["2024-04-25",8977.72,8977.72,8977.72,8977.72,0],["2024-04-26",8977.72,8977.72,8977.72,8977.72,0],["2024-05-02",8977.72,8977.72,8977.72,8977.72,0],["2024-05-03",8015.82,8015.82,8015.82,8015.82,600],["2024-05-06",8015.82,8015.82,8015.82,8015.82,15000],["2024-05-07",8015.82,8015.82,8015.82,8015.82,4900],["2024-05-08",8015.82,8015.82,8015.82,8015.82,42100],["2024-05-09",8015.82,8015.82,8015.82,8015.82,0],["2024-05-10",8015.82,8015.82,8015.82,8015.82,0],["2024-05-13",7214.24,8015.82,7214.24,8015.82,70000],["2024-05-14",8015.82,8015.82,8015.82,8015.82,3000],["2024-05-15",8015.82,8015.82,8015.82,8015.82,0],["2024-05-16",8015.82,8015.82,8015.82,8015.82,0],["2024-05-17",8015.82,8015.82,8015.82,8015.82,34000],["2024-05-20",8015.82,8015.82,8015.82,8015.82,0],["2024-05-21",8015.82,8015.82,8015.82,8015.82,0],["2024-05-22",8015.82,8015.82,8015.82,8015.82,0],["2024-05-23",8015.82,8015.82,8015.82,8015.82,0],["2024-05-24",8015.82,8015.82,8015.82,8015.82,0],["2024-05-27",8015.82,8015.82,8015.82,8015.82,0],["2024-05-28",8015.82,8015.82,8015.82,8015.82,0],["2024-05-29",8015.82,8015.82,8015.82,8015.82,0],["2024-05-30",8015.82,8015.82,8015.82,8015.82,0],["2024-05-31",8015.82,8015.82,8015.82,8015.82,0],["2024-06-03",8015.82,8015.82,8015.82,8015.82,0],["2024-06-04",8015.82,8015.82,8015.82,8015.82,0],["2024-06-05",8015.82,8015.82,8015.82,8015.82,0],["2024-06-06",8015.82,8015.82,8015.82,8015.82,0],["2024-06-07",8015.82,8015.82,8015.82,8015.82,0],["2024-06-10",8015.82,8015.82,8015.82,8015.82,0],["2024-06-11",8015.82,8015.82,8015.82,8015.82,0],["2024-06-12",7214.24,7214.24,7214.24,7214.24,600],["2024-06-13",7214.24,7214.24,7214.24,7214.24,0],["2024-06-14",7214.24,7214.24,7214.24,7214.24,0],["2024-06-17",7214.24,7214.24,7214.24,7214.24,0],["2024-06-18",7214.24,7214.24,7214.24,7214.24,0],["2024-06-19",7053.93,7214.24,7053.93,7214.24,700],["2024-06-20",7053.93,7615.03,7053.93,7615.03,1300],["2024-06-21",6813.45,6813.45,6813.45,6813.45,200],["2024-06-24",6893.61,6893.61,6893.61,6893.61,500],["2024-06-25",7855.51,7855.51,7775.35,7775.35,10500],["2024-06-26",7775.35,7775.35,7775.35,7775.35,900],["2024-06-27",8015.82,8015.82,8015.82,8015.82,3000],["2024-06-28",7775.35,7775.35,7775.35,7775.35,500],["2024-07-01",8015.82,8015.82,8015.82,8015.82,200],["2024-07-02",8015.82,8015.82,8015.82,8015.82,0],["2024-07-03",7214.24,7214.24,7214.24,7214.24,5500],["2024-07-04",7775.35,7775.35,7775.35,7775.35,300],["2024-07-05",8015.82,8015.82,8015.82,8015.82,3700],["2024-07-08",8015.82,8015.82,8015.82,8015.82,2500],["2024-07-09",8015.82,8015.82,8015.82,8015.82,4000],["2024-07-10",8015.82,8015.82,8015.82,8015.82,9300],["2024-07-11",8015.82,8015.82,8015.82,8015.82,300],["2024-07-12",8015.82,8015.82,8015.82,8015.82,1300],["2024-07-15",8015.82,8015.82,8015.82,8015.82,0],["2024-07-16",8015.82,8015.82,8015.82,8015.82,0],["2024-07-17",8015.82,8015.82,8015.82,8015.82,400],["2024-07-18",8015.82,8015.82,8015.82,8015.82,0],["2024-07-19",8015.82,8015.82,8015.82,8015.82,1000],["2024-07-22",7855.51,7855.51,7775.35,7775.35,600],["2024-07-23",7855.51,7855.51,7775.35,7855.51,1800],["2024-07-24",7855.51,7855.51,7855.51,7855.51,0],["2024-07-25",8015.82,8015.82,8015.82,8015.82,100],["2024-07-26",8015.82,8015.82,8015.82,8015.82,1000],["2024-07-29",8015.82,8015.82,8015.82,8015.82,0],["2024-07-30",8015.82,8015.82,8015.82,8015.82,500],["2024-07-31",7855.51,8015.82,7855.51,8015.82,7200],["2024-08-01",8015.82,8015.82,8015.82,8015.82,0],["2024-08-02",8015.82,8015.82,8015.82,8015.82,0],["2024-08-05",8015.82,8015.82,8015.82,8015.82,0],["2024-08-06",8015.82,8015.82,8015.82,8015.82,0],["2024-08-07",8015.82,8015.82,8015.82,8015.82,0],["2024-08-08",8015.82,8015.82,8015.82,8015.82,0],["2024-08-09",8015.82,8015.82,8015.82,8015.82,0],["2024-08-12",8015.82,8015.82,8015.82,8015.82,0],["2024-08-13",8015.82,8015.82,8015.82,8015.82,0],["2024-08-14",8015.82,8015.82,8015.82,8015.82,0],["2024-08-15",8015.82,8015.82,8015.82,8015.82,0],["2024-08-16",8015.82,8015.82,8015.82,8015.82,200],["2024-08-19",8015.82,8015.82,8015.82,8015.82,100],["2024-08-20",8015.82,8015.82,8015.82,8015.82,0],["2024-08-21",8015.82,8015.82,8015.82,8015.82,100],["2024-08-22",8416.62,8416.62,8416.62,8416.62,1000],["2024-08-23",8416.62,8416.62,8416.62,8416.62,0],["2024-08-26",8416.62,8416.62,8416.62,8416.62,1000],["2024-08-27",8416.62,8416.62,8416.62,8416.62,0],["2024-08-28",8416.62,8416.62,8416.62,8416.62,1000],["2024-08-29",8416.62,8416.62,8416.62,8416.62,0],["2024-08-30",8416.62,8416.62,8416.62,8416.62,0],["2024-09-04",8416.62,8416.62,8416.62,8416.62,0],["2024-09-05",8416.62,8416.62,8416.62,8416.62,0],["2024-09-06",8416.62,8416.62,8416.62,8416.62,0],["2024-09-09",8416.62,8416.62,8416.62,8416.62,0],["2024-09-10",8416.62,8416.62,8416.62,8416.62,0],["2024-09-11",8416.62,8416.62,8416.62,8416.62,0],["2024-09-12",8416.62,8416.62,8416.62,8416.62,0],["2024-09-13",8416.62,8416.62,8416.62,8416.62,0],["2024-09-16",8416.62,8416.62,8416.62,8416.62,1000],["2024-09-17",8416.62,8416.62,8416.62,8416.62,200],["2024-09-18",8416.62,8416.62,8416.62,8416.62,0],["2024-09-19",8015.82,8015.82,8015.82,8015.82,7800],["2024-09-20",8095.98,8095.98,8095.98,8095.98,1000],["2024-09-23",8095.98,8095.98,8095.98,8095.98,0],["2024-09-24",8095.98,8095.98,8095.98,8095.98,0],["2024-09-25",8095.98,8095.98,8095.98,8095.98,0],["2024-09-26",8095.98,8095.98,8095.98,8095.98,0],["2024-09-27",8095.98,8095.98,8095.98,8095.98,0],["2024-09-30",8095.98,8095.98,8095.98,8095.98,0],["2024-10-01",8095.98,8095.98,8095.98,8095.98,0],["2024-10-02",8095.98,8095.98,8095.98,8095.98,0],["2024-10-03",8095.98,8095.98,8095.98,8095.98,0],["2024-10-04",8095.98,8095.98,8095.98,8095.98,0],["2024-10-07",8095.98,8095.98,8095.98,8095.98,0],["2024-10-08",8095.98,8095.98,8095.98,8095.98,0],["2024-10-09",9227.68,9227.68,9227.68,9227.68,100],["2024-10-10",9227.68,9227.68,9227.68,9227.68,0],["2024-10-11",9227.68,9227.68,9227.68,9227.68,0],["2024-10-14",9227.68,9227.68,9227.68,9227.68,0],["2024-10-15",9227.68,9227.68,9227.68,9227.68,0],["2024-10-16",9227.68,9227.68,9227.68,9227.68,0],["2024-10-17",9227.68,9227.68,9227.68,9227.68,0],["2024-10-18",9227.68,9227.68,9227.68,9227.68,0],["2024-10-21",9227.68,9227.68,9227.68,9227.68,0],["2024-10-22",9227.68,9227.68,9227.68,9227.68,0],["2024-10-23",9227.68,9227.68,9227.68,9227.68,0],["2024-10-24",9227.68,9227.68,9227.68,9227.68,0],["2024-10-25",9227.68,9227.68,9227.68,9227.68,0],["2024-10-28",9227.68,9227.68,9227.68,9227.68,0],["2024-10-29",9227.68,9227.68,9227.68,9227.68,0],["2024-10-30",9227.68,9227.68,9227.68,9227.68,0],["2024-10-31",9227.68,9227.68,9227.68,9227.68,0],["2024-11-01",9227.68,9227.68,9227.68,9227.68,0],["2024-11-04",9227.68,9227.68,9227.68,9227.68,0],["2024-11-05",9227.68,9227.68,9227.68,9227.68,0],["2024-11-06",9227.68,9227.68,9227.68,9227.68,0],["2024-11-07",9227.68,9227.68,9227.68,9227.68,0],["2024-11-08",7921.87,7921.87,7921.87,7921.87,10000],["2024-11-11",7921.87,7921.87,7921.87,7921.87,0],["2024-11-12",7921.87,7921.87,7921.87,7921.87,1200],["2024-11-13",8879.46,8879.46,8705.36,8705.36,300],["2024-11-14",8792.41,8792.41,8792.41,8792.41,0],["2024-11-15",8792.41,8792.41,8792.41,8792.41,0],["2024-11-18",8792.41,8792.41,8792.41,8792.41,0],["2024-11-19",8792.41,8792.41,8792.41,8792.41,0],["2024-11-20",8792.41,8792.41,8792.41,8792.41,0],["2024-11-21",8792.41,8792.41,8792.41,8792.41,0],["2024-11-22",8792.41,8792.41,8792.41,8792.41,0],["2024-11-25",8792.41,8792.41,8792.41,8792.41,0],["2024-11-26",8792.41,8792.41,8792.41,8792.41,0],["2024-11-27",8792.41,8792.41,8792.41,8792.41,0],["2024-11-28",8792.41,8792.41,8792.41,8792.41,0],["2024-11-29",8792.41,8792.41,8792.41,8792.41,0],["2024-12-02",8792.41,8792.41,8792.41,8792.41,0],["2024-12-03",8792.41,8792.41,8792.41,8792.41,0],["2024-12-04",8792.41,8792.41,8792.41,8792.41,0],["2024-12-05",8792.41,8792.41,8792.41,8792.41,0],["2024-12-06",8792.41,8792.41,8792.41,8792.41,0],["2024-12-09",8792.41,8792.41,8792.41,8792.41,0],["2024-12-10",8792.41,8792.41,8792.41,8792.41,0],["2024-12-11",8792.41,8792.41,8792.41,8792.41,0],["2024-12-12",8792.41,8792.41,8792.41,8792.41,0],["2024-12-13",8792.41,8792.41,8792.41,8792.41,0],["2024-12-16",8792.41,8792.41,8792.41,8792.41,0],["2024-12-17",8792.41,8792.41,8792.41,8792.41,0],["2024-12-18",8792.41,8792.41,8792.41,8792.41,0],["2024-12-19",8792.41,8792.41,8792.41,8792.41,0],["2024-12-20",8792.41,8792.41,8792.41,8792.41,0],["2024-12-23",8792.41,8792.41,8792.41,8792.41,0],["2024-12-24",8792.41,8792.41,8792.41,8792.41,0],["2024-12-25",8792.41,8792.41,8792.41,8792.41,0],["2024-12-26",8792.41,8792.41,8792.41,8792.41,0],["2024-12-27",8792.41,8792.41,8792.41,8792.41,0],["2024-12-30",8792.41,8792.41,8792.41,8792.41,0],["2024-12-31",8792.41,8792.41,8792.41,8792.41,0],["2025-01-02",8792.41,8792.41,8792.41,8792.41,0],["2025-01-03",8792.41,8792.41,8792.41,8792.41,0],["2025-01-06",8792.41,8792.41,8792.41,8792.41,0],["2025-01-07",8792.41,8792.41,8792.41,8792.41,0],["2025-01-08",8792.41,8792.41,8792.41,8792.41,0],["2025-01-09",8792.41,8792.41,8792.41,8792.41,0],["2025-01-10",8792.41,8792.41,8792.41,8792.41,0],["2025-01-13",8792.41,8792.41,8792.41,8792.41,0],["2025-01-14",8792.41,8792.41,8792.41,8792.41,0],["2025-01-15",8792.41,8792.41,8792.41,8792.41,0],["2025-01-16",8792.41,8792.41,8792.41,8792.41,0],["2025-01-17",8792.41,8792.41,8792.41,8792.41,0],["2025-01-20",8792.41,8792.41,8792.41,8792.41,800],["2025-01-21",8792.41,8792.41,8792.41,8792.41,0],["2025-01-22",8792.41,8792.41,8792.41,8792.41,0],["2025-01-23",8792.41,8792.41,8792.41,8792.41,0],["2025-01-24",8792.41,8792.41,8792.41,8792.41,0],["2025-02-03",8792.41,8792.41,8792.41,8792.41,0],["2025-02-04",8792.41,8792.41,8792.41,8792.41,0],["2025-02-05",8792.41,8792.41,8792.41,8792.41,0],["2025-02-06",8792.41,8792.41,8792.41,8792.41,1000],["2025-02-07",8792.41,8792.41,8792.41,8792.41,0],["2025-02-10",8792.41,8792.41,8792.41,8792.41,0],["2025-02-11",8792.41,8792.41,8792.41,8792.41,0],["2025-02-12",8792.41,8792.41,8792.41,8792.41,0],["2025-02-13",8792.41,8792.41,8792.41,8792.41,0],["2025-02-14",8792.41,8792.41,8792.41,8792.41,0],["2025-02-17",8792.41,8792.41,8792.41,8792.41,0],["2025-02-18",8792.41,8792.41,8792.41,8792.41,500],["2025-02-19",8792.41,8792.41,8792.41,8792.41,100],["2025-02-20",8792.41,8792.41,8792.41,8792.41,0],["2025-02-21",8792.41,8792.41,8792.41,8792.41,0],["2025-02-24",8792.41,8792.41,8792.41,8792.41,0],["2025-02-25",8792.41,8792.41,8792.41,8792.41,0],["2025-02-26",8792.41,8792.41,8792.41,8792.41,1500],["2025-02-27",8792.41,8792.41,8792.41,8792.41,100],["2025-02-28",8792.41,8792.41,8792.41,8792.41,0],["2025-03-03",8792.41,8792.41,8792.41,8792.41,0],["2025-03-04",8705.36,8705.36,8705.36,8705.36,10000],["2025-03-05",8705.36,8705.36,8705.36,8705.36,0],["2025-03-06",8705.36,8705.36,8705.36,8705.36,0],["2025-03-07",8705.36,8705.36,8705.36,8705.36,0],["2025-03-10",9575.89,10011.16,9575.89,10011.16,10300],["2025-03-11",9575.89,9575.89,9575.89,9575.89,0],["2025-03-12",8792.41,10011.16,8792.41,10011.16,1600],["2025-03-13",10272.32,10272.32,8357.14,8357.14,300],["2025-03-14",9662.95,10011.16,9662.95,10011.16,5100],["2025-03-17",9662.95,9662.95,9662.95,9662.95,0],["2025-03-18",9924.11,10011.16,9924.11,10011.16,1200],["2025-03-19",10011.16,10011.16,10011.16,10011.16,300],["2025-03-20",10098.21,10098.21,10098.21,10098.21,45400],["2025-03-21",10098.21,10098.21,10098.21,10098.21,0],["2025-03-24",10098.21,10098.21,10098.21,10098.21,0],["2025-03-25",10098.21,10098.21,10098.21,10098.21,100],["2025-03-26",10098.21,10098.21,10098.21,10098.21,2000],["2025-03-27",10098.21,10098.21,10098.21,10098.21,1000],["2025-03-28",10185.27,10185.27,10185.27,10185.27,3000],["2025-03-31",10272.32,10446.43,10272.32,10446.43,3300],["2025-04-01",9575.89,10446.43,9575.89,10446.43,3100],["2025-04-02",10359.37,10359.37,10359.37,10359.37,3100],["2025-04-03",9575.89,9575.89,9575.89,9575.89,2000],["2025-04-04",9575.89,9575.89,9575.89,9575.89,0],["2025-04-08",9575.89,9575.89,9575.89,9575.89,0],["2025-04-09",9575.89,9575.89,9575.89,9575.89,0],["2025-04-10",9575.89,9575.89,9575.89,9575.89,1000],["2025-04-11",9575.89,9575.89,9575.89,9575.89,0],["2025-04-14",9575.89,9575.89,9575.89,9575.89,1000],["2025-04-15",9575.89,9575.89,9575.89,9575.89,1000],["2025-04-16",9575.89,9575.89,9575.89,9575.89,0],["2025-04-17",9575.89,9575.89,9575.89,9575.89,0],["2025-04-18",9575.89,9575.89,9575.89,9575.89,0],["2025-04-21",9575.89,9575.89,9575.89,9575.89,0],["2025-04-22",10446.43,10446.43,10446.43,10446.43,100],["2025-04-23",10446.43,10446.43,10446.43,10446.43,0],["2025-04-24",10446.43,10446.43,10446.43,10446.43,0],["2025-04-25",10011.16,10011.16,10011.16,10011.16,100],["2025-04-28",10011.16,10011.16,10011.16,10011.16,0],["2025-04-29",10011.16,10011.16,10011.16,10011.16,0],["2025-05-05",10011.16,10011.16,10011.16,10011.16,0],["2025-05-06",10011.16,10011.16,10011.16,10011.16,0],["2025-05-07",10011.16,10011.16,10011.16,10011.16,0],["2025-05-08",10011.16,10011.16,10011.16,10011.16,0],["2025-05-09",10011.16,10011.16,10011.16,10011.16,0],["2025-05-12",10011.16,10011.16,10011.16,10011.16,0],["2025-05-13",10011.16,10011.16,10011.16,10011.16,0],["2025-05-14",10011.16,10011.16,10011.16,10011.16,0],["2025-05-15",10011.16,10011.16,10011.16,10011.16,0],["2025-05-16",10011.16,10011.16,10011.16,10011.16,0],["2025-05-19",10011.16,10011.16,10011.16,10011.16,0],["2025-05-20",10011.16,10011.16,10011.16,10011.16,0],["2025-05-21",10011.16,10011.16,10011.16,10011.16,0],["2025-05-22",10011.16,10011.16,10011.16,10011.16,0],["2025-05-23",10011.16,10011.16,10011.16,10011.16,0],["2025-05-26",10011.16,10011.16,10011.16,10011.16,0],["2025-05-27",10011.16,10011.16,10011.16,10011.16,0],["2025-05-28",10011.16,10011.16,10011.16,10011.16,0],["2025-05-29",10011.16,10011.16,10011.16,10011.16,0],["2025-05-30",10011.16,10011.16,10011.16,10011.16,0],["2025-06-02",10011.16,10011.16,10011.16,10011.16,0],["2025-06-03",10011.16,10011.16,10011.16,10011.16,0],["2025-06-04",10011.16,10011.16,10011.16,10011.16,0],["2025-06-05",10011.16,10011.16,10011.16,10011.16,0],["2025-06-06",10011.16,10011.16,10011.16,10011.16,0],["2025-06-09",10011.16,10011.16,10011.16,10011.16,0],["2025-06-10",10011.16,10011.16,10011.16,10011.16,0],["2025-06-11",10011.16,10011.16,10011.16,10011.16,0],["2025-06-12",10011.16,10011.16,10011.16,10011.16,0],["2025-06-13",10011.16,10011.16,10011.16,10011.16,0],["2025-06-16",10011.16,10011.16,10011.16,10011.16,0],["2025-06-17",10011.16,10011.16,10011.16,10011.16,0],["2025-06-18",8705.36,9140.62,8705.36,9140.62,9100],["2025-06-19",8792.41,8792.41,8705.36,8705.36,5800],["2025-06-20",8792.41,8792.41,8792.41,8792.41,0],["2025-06-23",8792.41,8792.41,8792.41,8792.41,0],["2025-06-24",8792.41,8792.41,8792.41,8792.41,0],["2025-06-25",8705.36,8705.36,8705.36,8705.36,5000],["2025-06-26",8705.36,8792.41,8705.36,8792.41,4100],["2025-06-27",8705.36,8705.36,8705.36,8705.36,10000],["2025-06-30",8705.36,8705.36,8705.36,8705.36,11000],["2025-07-01",8879.46,8879.46,8879.46,8879.46,100],["2025-07-02",8879.46,8879.46,8879.46,8879.46,0],["2025-07-03",8966.52,8966.52,8966.52,8966.52,100],["2025-07-04",8966.52,8966.52,8966.52,8966.52,0],["2025-07-07",8966.52,8966.52,8966.52,8966.52,0],["2025-07-08",8966.52,8966.52,8966.52,8966.52,1400],["2025-07-09",8966.52,8966.52,8966.52,8966.52,0],["2025-07-10",8966.52,8966.52,8966.52,8966.52,0],["2025-07-11",8966.52,8966.52,8966.52,8966.52,0],["2025-07-14",8966.52,8966.52,8966.52,8966.52,0],["2025-07-15",8966.52,8966.52,8966.52,8966.52,0],["2025-07-16",8966.52,8966.52,8966.52,8966.52,0],["2025-07-17",8966.52,8966.52,8966.52,8966.52,0],["2025-07-18",8966.52,8966.52,8966.52,8966.52,0],["2025-07-21",8966.52,8966.52,8966.52,8966.52,0],["2025-07-22",8966.52,8966.52,8966.52,8966.52,0],["2025-07-23",8966.52,8966.52,8966.52,8966.52,0],["2025-07-24",8966.52,8966.52,8966.52,8966.52,0],["2025-07-25",8966.52,8966.52,8966.52,8966.52,0],["2025-07-28",8966.52,8966.52,8966.52,8966.52,0],["2025-07-29",8966.52,8966.52,8966.52,8966.52,0],["2025-07-30",8966.52,8966.52,8966.52,8966.52,0],["2025-07-31",8966.52,8966.52,8966.52,8966.52,0],["2025-08-01",8966.52,8966.52,8966.52,8966.52,0],["2025-08-04",8966.52,8966.52,8966.52,8966.52,0],["2025-08-05",8966.52,8966.52,8966.52,8966.52,0],["2025-08-06",8966.52,8966.52,8966.52,8966.52,1000],["2025-08-07",8966.52,9140.62,8705.36,8705.36,15000],["2025-08-08",8966.52,8966.52,8966.52,8966.52,0],["2025-08-11",8966.52,8966.52,8966.52,8966.52,0],["2025-08-12",8966.52,8966.52,8966.52,8966.52,0],["2025-08-13",9140.62,9140.62,9140.62,9140.62,1000],["2025-08-14",9140.62,9140.62,9140.62,9140.62,1000],["2025-08-15",9140.62,9140.62,9140.62,9140.62,500],["2025-08-18",9140.62,9140.62,9140.62,9140.62,0],["2025-08-19",9140.62,9140.62,9140.62,9140.62,0],["2025-08-20",9140.62,9140.62,9140.62,9140.62,0],["2025-08-21",9140.62,9140.62,9140.62,9140.62,0],["2025-08-22",9140.62,9140.62,9140.62,9140.62,0],["2025-08-25",9140.62,9140.62,9140.62,9140.62,0],["2025-08-26",9140.62,9140.62,9140.62,9140.62,0],["2025-08-27",9140.62,9140.62,9140.62,9140.62,0],["2025-08-28",9140.62,9140.62,9140.62,9140.62,0],["2025-08-29",9140.62,9140.62,9140.62,9140.62,0],["2025-09-03",9140.62,9140.62,9140.62,9140.62,0],["2025-09-04",9140.62,9140.62,9140.62,9140.62,0],["2025-09-05",9140.62,9140.62,9140.62,9140.62,0],["2025-09-08",9140.62,9140.62,9140.62,9140.62,0],["2025-09-09",9140.62,9140.62,9140.62,9140.62,0],["2025-09-10",9140.62,9140.62,9140.62,9140.62,0],["2025-09-11",9140.62,9140.62,9140.62,9140.62,0],["2025-09-12",9140.62,9140.62,9140.62,9140.62,0],["2025-09-15",9140.62,9140.62,9140.62,9140.62,0],["2025-09-16",9140.62,9140.62,9140.62,9140.62,5200],["2025-09-17",9140.62,9140.62,9140.62,9140.62,5000],["2025-09-18",9140.62,9140.62,9140.62,9140.62,8000],["2025-09-19",9140.62,9140.62,9140.62,9140.62,0],["2025-09-22",9140.62,9140.62,9140.62,9140.62,0],["2025-09-23",9140.62,9140.62,9140.62,9140.62,0],["2025-09-24",9140.62,9140.62,9140.62,9140.62,0],["2025-09-25",9140.62,9140.62,9140.62,9140.62,0],["2025-09-26",9140.62,9140.62,9140.62,9140.62,0],["2025-09-29",9140.62,9140.62,9140.62,9140.62,0],["2025-09-30",9140.62,9140.62,9140.62,9140.62,0],["2025-10-01",9140.62,9140.62,9140.62,9140.62,0],["2025-10-02",9140.62,9140.62,9140.62,9140.62,200],["2025-10-03",9140.62,9140.62,9140.62,9140.62,1500],["2025-10-06",9140.62,9140.62,9140.62,9140.62,600],["2025-10-07",9140.62,9140.62,9140.62,9140.62,10800],["2025-10-08",9575.89,9924.11,9575.89,9924.11,200],["2025-10-09",9750.0,9750.0,9750.0,9750.0,0],["2025-10-10",9750.0,9750.0,9750.0,9750.0,0],["2025-10-13",9750.0,9750.0,9750.0,9750.0,0],["2025-10-14",9750.0,9750.0,9750.0,9750.0,0],["2025-10-15",9750.0,9750.0,9750.0,9750.0,0],["2025-10-16",9750.0,9750.0,9750.0,9750.0,0],["2025-10-17",9750.0,9750.0,9750.0,9750.0,100],["2025-10-20",9750.0,9750.0,9750.0,9750.0,0],["2025-10-21",9750.0,9750.0,9750.0,9750.0,0],["2025-10-22",9750.0,9750.0,9750.0,9750.0,0],["2025-10-23",9750.0,9750.0,9750.0,9750.0,0],["2025-10-24",9750.0,9750.0,9750.0,9750.0,0],["2025-10-27",9750.0,9750.0,9750.0,9750.0,0],["2025-10-28",8906.25,8906.25,8906.25,8906.25,1300],["2025-10-29",8906.25,8906.25,8906.25,8906.25,100],["2025-10-30",8906.25,8906.25,8906.25,8906.25,0],["2025-10-31",8906.25,8906.25,8906.25,8906.25,1000],["2025-11-03",8906.25,8906.25,8906.25,8906.25,0],["2025-11-04",8906.25,8906.25,8906.25,8906.25,0],["2025-11-05",8906.25,8906.25,8906.25,8906.25,0],["2025-11-06",8906.25,8906.25,8906.25,8906.25,0],["2025-11-07",8906.25,8906.25,8906.25,8906.25,0],["2025-11-10",8906.25,8906.25,8906.25,8906.25,0],["2025-11-11",8906.25,8906.25,8906.25,8906.25,0],["2025-11-12",8906.25,8906.25,8906.25,8906.25,0],["2025-11-13",8906.25,8906.25,8906.25,8906.25,0],["2025-11-14",9375.0,9375.0,9375.0,9375.0,1900],["2025-11-17",9375.0,9375.0,9375.0,9375.0,1000],["2025-11-18",9375.0,9375.0,9375.0,9375.0,3100],["2025-11-19",9375.0,9375.0,9375.0,9375.0,0],["2025-11-20",9375.0,9375.0,9375.0,9375.0,0],["2025-11-21",9375.0,9375.0,9375.0,9375.0,0],["2025-11-24",9375.0,9375.0,9375.0,9375.0,0],["2025-11-25",9375.0,9375.0,9375.0,9375.0,0],["2025-11-26",9375.0,9375.0,9375.0,9375.0,0],["2025-11-27",9375.0,9375.0,9375.0,9375.0,0],["2025-11-28",9375.0,9375.0,9375.0,9375.0,0],["2025-12-01",9375.0,9375.0,9375.0,9375.0,0],["2025-12-02",9375.0,9375.0,9375.0,9375.0,0],["2025-12-03",9375.0,9375.0,9375.0,9375.0,0],["2025-12-04",9375.0,9375.0,9375.0,9375.0,0],["2025-12-05",9375.0,9375.0,9375.0,9375.0,0],["2025-12-08",9375.0,9375.0,9375.0,9375.0,0],["2025-12-09",9375.0,9375.0,9375.0,9375.0,0],["2025-12-10",9375.0,9375.0,9375.0,9375.0,0],["2025-12-11",9375.0,9375.0,9375.0,9375.0,0],["2025-12-12",9375.0,9375.0,9375.0,9375.0,0],["2025-12-15",9375.0,9375.0,9375.0,9375.0,300],["2025-12-16",9375.0,9375.0,9375.0,9375.0,600],["2025-12-17",9187.5,9187.5,9187.5,9187.5,100],["2025-12-18",9187.5,9187.5,9187.5,9187.5,0],["2025-12-19",9187.5,9187.5,9187.5,9187.5,0],["2025-12-22",9187.5,9187.5,9187.5,9187.5,0],["2025-12-23",9187.5,9187.5,9187.5,9187.5,0],["2025-12-24",9187.5,9187.5,9187.5,9187.5,0],["2025-12-25",9187.5,9187.5,9187.5,9187.5,0],["2025-12-26",9187.5,9187.5,9187.5,9187.5,0],["2025-12-29",9187.5,9187.5,9187.5,9187.5,200],["2025-12-30",9187.5,9187.5,9187.5,9187.5,200],["2025-12-31",9187.5,9187.5,9187.5,9187.5,0],["2026-01-05",9187.5,9187.5,9187.5,9187.5,0],["2026-01-06",9187.5,9187.5,9187.5,9187.5,0],["2026-01-07",9187.5,9187.5,9187.5,9187.5,0],["2026-01-08",9187.5,9187.5,9187.5,9187.5,0],["2026-01-09",9187.5,9187.5,9187.5,9187.5,0],["2026-01-12",9187.5,9187.5,9187.5,9187.5,0],["2026-01-13",9187.5,9187.5,9187.5,9187.5,0],["2026-01-14",9187.5,9187.5,9187.5,9187.5,0],["2026-01-15",9187.5,9187.5,9187.5,9187.5,0],["2026-01-16",9187.5,9187.5,9187.5,9187.5,0],["2026-01-19",9187.5,9187.5,9187.5,9187.5,0],["2026-01-20",9187.5,9187.5,9187.5,9187.5,0],["2026-01-21",9187.5,9187.5,9187.5,9187.5,0],["2026-01-22",9187.5,9187.5,9187.5,9187.5,0],["2026-01-23",9187.5,9187.5,9187.5,9187.5,0],["2026-01-26",9187.5,9187.5,9187.5,9187.5,0],["2026-01-27",9187.5,9187.5,9187.5,9187.5,0],["2026-01-28",9187.5,9187.5,9187.5,9187.5,0],["2026-01-29",9187.5,9187.5,9187.5,9187.5,0],["2026-01-30",9187.5,9187.5,9187.5,9187.5,0],["2026-02-02",9187.5,9187.5,9187.5,9187.5,0],["2026-02-03",9187.5,9187.5,9187.5,9187.5,0],["2026-02-04",9187.5,9187.5,9187.5,9187.5,0],["2026-02-05",9187.5,9187.5,9187.5,9187.5,0],["2026-02-06",9187.5,9187.5,9187.5,9187.5,0],["2026-02-09",9187.5,9187.5,9187.5,9187.5,0],["2026-02-10",9187.5,9187.5,9187.5,9187.5,0],["2026-02-11",9187.5,9187.5,9187.5,9187.5,0],["2026-02-12",9187.5,9187.5,9187.5,9187.5,0],["2026-02-13",9187.5,9187.5,9187.5,9187.5,0],["2026-02-23",9187.5,9187.5,9187.5,9187.5,0],["2026-02-24",9187.5,9187.5,9187.5,9187.5,0],["2026-02-25",9187.5,9187.5,9187.5,9187.5,600],["2026-02-26",9187.5,9187.5,9187.5,9187.5,0],["2026-02-27",9187.5,9187.5,9187.5,9187.5,0],["2026-03-02",9187.5,9187.5,9187.5,9187.5,0],["2026-03-03",9187.5,9187.5,9187.5,9187.5,0],["2026-03-04",9187.5,9187.5,9187.5,9187.5,0],["2026-03-05",9187.5,9187.5,9187.5,9187.5,0],["2026-03-06",9187.5,9187.5,9187.5,9187.5,100],["2026-03-09",9187.5,9187.5,9187.5,9187.5,0],["2026-03-10",9187.5,9187.5,9187.5,9187.5,0],["2026-03-11",9187.5,9187.5,9187.5,9187.5,0],["2026-03-12",9187.5,9187.5,9187.5,9187.5,0],["2026-03-13",9187.5,9187.5,9187.5,9187.5,0],["2026-03-16",9187.5,9187.5,9187.5,9187.5,0],["2026-03-17",9187.5,9187.5,9187.5,9187.5,0],["2026-03-18",9187.5,9187.5,9187.5,9187.5,0],["2026-03-19",9187.5,9187.5,9187.5,9187.5,0],["2026-03-20",9187.5,9187.5,9187.5,9187.5,0],["2026-03-23",9187.5,9187.5,9187.5,9187.5,0],["2026-03-24",9187.5,9187.5,9187.5,9187.5,0],["2026-03-25",9187.5,9187.5,9187.5,9187.5,0],["2026-03-26",9187.5,9187.5,9187.5,9187.5,0],["2026-03-27",9187.5,9187.5,9187.5,9187.5,0],["2026-03-30",9187.5,9187.5,9187.5,9187.5,0],["2026-03-31",9187.5,9187.5,9187.5,9187.5,0],["2026-04-01",9187.5,9187.5,9187.5,9187.5,0],["2026-04-02",9187.5,9187.5,9187.5,9187.5,0],["2026-04-03",9187.5,9187.5,9187.5,9187.5,0],["2026-04-06",9187.5,9187.5,9187.5,9187.5,0],["2026-04-07",9187.5,9187.5,9187.5,9187.5,0],["2026-04-08",9187.5,9187.5,9187.5,9187.5,0],["2026-04-09",9187.5,9187.5,9187.5,9187.5,0],["2026-04-10",9187.5,9187.5,9187.5,9187.5,0],["2026-04-13",9187.5,9187.5,9187.5,9187.5,0],["2026-04-14",9187.5,9187.5,9187.5,9187.5,0],["2026-04-15",9187.5,9187.5,9187.5,9187.5,0],["2026-04-16",9187.5,9187.5,9187.5,9187.5,0],["2026-04-17",9187.5,9187.5,9187.5,9187.5,0],["2026-04-20",9187.5,9187.5,9187.5,9187.5,0],["2026-04-21",9187.5,9187.5,9187.5,9187.5,0],["2026-04-22",9187.5,9187.5,9187.5,9187.5,0],["2026-04-23",9187.5,9187.5,9187.5,9187.5,0],["2026-04-24",9187.5,9187.5,9187.5,9187.5,0],["2026-04-28",9187.5,9187.5,9187.5,9187.5,0],["2026-04-29",9187.5,9187.5,9187.5,9187.5,0],["2026-05-04",9187.5,9187.5,9187.5,9187.5,0],["2026-05-05",9187.5,9187.5,9187.5,9187.5,0],["2026-05-06",9187.5,9187.5,9187.5,9187.5,0],["2026-05-07",9187.5,9187.5,9187.5,9187.5,0],["2026-05-08",9187.5,9187.5,9187.5,9187.5,0],["2026-05-11",9187.5,9187.5,9187.5,9187.5,0],["2026-05-12",9187.5,9187.5,9187.5,9187.5,0],["2026-05-13",9187.5,9187.5,9187.5,9187.5,0],["2026-05-14",9187.5,9187.5,9187.5,9187.5,0],["2026-05-15",9187.5,9187.5,9187.5,9187.5,0],["2026-05-18",9187.5,9187.5,9187.5,9187.5,0],["2026-05-19",9187.5,9187.5,9187.5,9187.5,0],["2026-05-20",9187.5,9187.5,9187.5,9187.5,0],["2026-05-21",9187.5,9187.5,9187.5,9187.5,0],["2026-05-22",9187.5,9187.5,9187.5,9187.5,0],["2026-05-25",9187.5,9187.5,9187.5,9187.5,0],["2026-05-26",9187.5,9187.5,9187.5,9187.5,0],["2026-05-27",9187.5,9187.5,9187.5,9187.5,0],["2026-05-28",9187.5,9187.5,9187.5,9187.5,0],["2026-05-29",9187.5,9187.5,9187.5,9187.5,0],["2026-06-01",9187.5,9187.5,9187.5,9187.5,0],["2026-06-02",9187.5,9187.5,9187.5,9187.5,0],["2026-06-03",9187.5,9187.5,9187.5,9187.5,0],["2026-06-04",9187.5,9187.5,9187.5,9187.5,0],["2026-06-05",9187.5,9187.5,9187.5,9187.5,0],["2026-06-08",9187.5,9187.5,9187.5,9187.5,0],["2026-06-09",9187.5,9187.5,9187.5,9187.5,0],["2026-06-10",9187.5,9187.5,9187.5,9187.5,0],["2026-06-11",9187.5,9187.5,9187.5,9187.5,0],["2026-06-12",9187.5,9187.5,9187.5,9187.5,0],["2026-06-15",9187.5,9187.5,9187.5,9187.5,0],["2026-06-16",9187.5,9187.5,9187.5,9187.5,0],["2026-06-17",9187.5,9187.5,9187.5,9187.5,0],["2026-06-18",9187.5,9187.5,9187.5,9187.5,0],["2026-06-19",9187.5,9187.5,9187.5,9187.5,0],["2026-06-22",9187.5,9187.5,9187.5,9187.5,0],["2026-06-23",9375.0,9375.0,9375.0,9375.0,4000],["2026-06-24",9375.0,9375.0,8906.25,8906.25,9400],["2026-06-25",9093.75,9093.75,8437.5,8437.5,9000],["2026-06-26",8812.5,8812.5,8812.5,8812.5,0],["2026-06-29",8812.5,8812.5,8812.5,8812.5,0],["2026-06-30",8812.5,8812.5,8812.5,8812.5,0],["2026-07-01",8718.75,8718.75,8625.0,8625.0,600],["2026-07-02",8718.75,8906.25,8718.75,8906.25,200],["2026-07-03",8812.5,8812.5,8812.5,8812.5,0],["2026-07-06",7593.75,7593.75,7500.0,7593.75,5100],["2026-07-07",8000.0,8000.0,8000.0,8000.0,100],["2026-07-08",7800.0,7800.0,7800.0,7800.0,100],["2026-07-09",7800.0,7800.0,7800.0,7800.0,0],["2026-07-10",7800.0,7800.0,7800.0,7800.0,0],["2026-07-13",8100.0,8100.0,8100.0,8100.0,2400],["2026-07-14",8100.0,8100.0,8000.0,8000.0,10000],["2026-07-15",8000.0,8000.0,8000.0,8000.0,5000],["2026-07-16",8000.0,8000.0,8000.0,8000.0,1000],["2026-07-17",8000.0,8100.0,8000.0,8000.0,12500],["2026-07-20",8000.0,8000.0,8000.0,8000.0,0],["2026-07-21",8000.0,8000.0,8000.0,8000.0,0],["2026-07-22",8000.0,8100.0,8000.0,8000.0,7000],["2026-07-23",8100.0,8100.0,8000.0,8000.0,18100],["2026-07-24",8000.0,8000.0,8000.0,8000.0,0],["2026-07-27",8000.0,8000.0,8000.0,8000.0,5000],["2026-07-28",7900.0,7900.0,7900.0,7900.0,6000],["2026-07-29",8000.0,8000.0,7900.0,8000.0,13400],["2026-07-30",7900.0,7900.0,7900.0,7900.0,0],["2026-07-31",7900.0,7900.0,7900.0,7900.0,0],["2026-08-03",7900.0,7900.0,7900.0,7900.0,0],["2026-08-04",7900.0,7900.0,7900.0,7900.0,200],["2026-08-05",7900.0,7900.0,7900.0,7900.0,0],["2026-08-06",7900.0,7900.0,7900.0,7900.0,0],["2026-08-07",7900.0,7900.0,7900.0,7900.0,0],["2026-08-10",7900.0,7900.0,7900.0,7900.0,0],["2026-08-11",7900.0,7900.0,7900.0,7900.0,0],["2026-08-12",7900.0,7900.0,7900.0,7900.0,0],["2026-08-13",7900.0,7900.0,7900.0,7900.0,0],["2026-08-14",7900.0,7900.0,7900.0,7900.0,0],["2026-08-17",7900.0,7900.0,7900.0,7900.0,0],["2026-08-18",7900.0,7900.0,7900.0,7900.0,0],["2026-08-19",7900.0,7900.0,7900.0,7900.0,0],["2026-08-20",7900.0,7900.0,7900.0,7900.0,0],["2026-08-21",7900.0,7900.0,7900.0,7900.0,0],["2026-08-24",7900.0,7900.0,7900.0,7900.0,0],["2026-08-25",7900.0,7900.0,7900.0,7900.0,300],["2026-08-26",7900.0,7900.0,7900.0,7900.0,0],["2026-08-27",7900.0,7900.0,7900.0,7900.0,0],["2026-08-28",7900.0,7900.0,7900.0,7900.0,0],["2026-09-03",7900.0,7900.0,7900.0,7900.0,100],["2026-09-04",7900.0,7900.0,7900.0,7900.0,0],["2026-09-07",7900.0,7900.0,7900.0,7900.0,0],["2026-09-08",7900.0,7900.0,7900.0,7900.0,0],["2026-09-09",7900.0,7900.0,7900.0,7900.0,0],["2026-09-10",7900.0,7900.0,7900.0,7900.0,0],["2026-09-11",7900.0,7900.0,7900.0,7900.0,0],["2026-09-14",7900.0,7900.0,7900.0,7900.0,0],["2026-09-15",7900.0,7900.0,7900.0,7900.0,0],["2026-09-16",7900.0,7900.0,7900.0,7900.0,0],["2026-09-17",7900.0,7900.0,7900.0,7900.0,0],["2026-09-18",7900.0,7900.0,7900.0,7900.0,0],["2026-09-21",7900.0,7900.0,7900.0,7900.0,0],["2026-09-22",7900.0,7900.0,7900.0,7900.0,0],["2026-09-23",7900.0,7900.0,7900.0,7900.0,0],["2026-09-24",7900.0,7900.0,7900.0,7900.0,0],["2026-09-25",7900.0,7900.0,7900.0,7900.0,0],["2026-09-28",7900.0,7900.0,7900.0,7900.0,0],["2026-09-29",7900.0,7900.0,7900.0,7900.0,0],["2026-09-30",7900.0,7900.0,7900.0,7900.0,0],["2026-10-01",7900.0,7900.0,7900.0,7900.0,0],["2026-10-02",7900.0,7900.0,7900.0,7900.0,0],["2026-10-05",7900.0,7900.0,7900.0,7900.0,0],["2026-10-06",7900.0,7900.0,7900.0,7900.0,0],["2026-10-07",7900.0,7900.0,7900.0,7900.0,0],["2026-10-08",7900.0,7900.0,7900.0,7900.0,0],["2026-10-09",7900.0,7900.0,7900.0,7900.0,0],["2026-10-12",7900.0,7900.0,7900.0,7900.0,0]]}