{"sym":"NAP","index":false,"bars":[["2016-07-19",6529.79,6529.79,6529.79,6529.79,0],["2016-07-20",6529.79,6529.79,6529.79,6529.79,0],["2016-07-21",6529.79,6529.79,6529.79,6529.79,0],["2016-07-22",6529.79,6529.79,6529.79,6529.79,0],["2016-07-25",6529.79,6529.79,6529.79,6529.79,0],["2016-07-26",6529.79,6529.79,6529.79,6529.79,0],["2016-07-27",6529.79,6529.79,6529.79,6529.79,0],["2016-07-28",6529.79,6529.79,6529.79,6529.79,0],["2016-07-29",6529.79,6529.79,6529.79,6529.79,0],["2016-08-01",6529.79,6529.79,6529.79,6529.79,0],["2016-08-02",6529.79,6529.79,6529.79,6529.79,0],["2016-08-03",6529.79,6529.79,6529.79,6529.79,0],["2016-08-04",6529.79,6529.79,6529.79,6529.79,0],["2016-08-05",6529.79,6529.79,6529.79,6529.79,0],["2016-08-08",6529.79,6529.79,6529.79,6529.79,0],["2016-08-09",6529.79,6529.79,6529.79,6529.79,0],["2016-08-10",6529.79,6529.79,6529.79,6529.79,0],["2016-08-11",6529.79,6529.79,6529.79,6529.79,0],["2016-08-12",6529.79,6529.79,6529.79,6529.79,0],["2016-08-15",6529.79,6529.79,6529.79,6529.79,0],["2016-08-16",6529.79,6529.79,6529.79,6529.79,0],["2016-08-17",6529.79,6529.79,6529.79,6529.79,0],["2016-08-18",6529.79,6529.79,6529.79,6529.79,0],["2016-08-19",6529.79,6529.79,6529.79,6529.79,0],["2016-08-22",6529.79,6529.79,6529.79,6529.79,0],["2016-08-23",6529.79,6529.79,6529.79,6529.79,0],["2016-08-24",6529.79,6529.79,6529.79,6529.79,0],["2016-08-25",6529.79,6529.79,6529.79,6529.79,0],["2016-08-26",6529.79,6529.79,6529.79,6529.79,0],["2016-08-29",6529.79,6529.79,6529.79,6529.79,0],["2016-08-30",6529.79,6529.79,6529.79,6529.79,0],["2016-08-31",6529.79,6529.79,6529.79,6529.79,0],["2016-09-01",6529.79,6529.79,6529.79,6529.79,0],["2016-09-05",6529.79,6529.79,6529.79,6529.79,0],["2016-09-06",6529.79,6529.79,6529.79,6529.79,0],["2016-09-07",6529.79,6529.79,6529.79,6529.79,0],["2016-09-08",6529.79,6529.79,6529.79,6529.79,0],["2016-09-09",6529.79,6529.79,6529.79,6529.79,0],["2016-09-12",6529.79,6529.79,6529.79,6529.79,0],["2016-09-13",6529.79,6529.79,6529.79,6529.79,0],["2016-09-14",6529.79,6529.79,6529.79,6529.79,0],["2016-09-15",6529.79,6529.79,6529.79,6529.79,0],["2016-09-16",6529.79,6529.79,6529.79,6529.79,0],["2016-09-19",6529.79,6529.79,6529.79,6529.79,0],["2016-09-20",6529.79,6529.79,6529.79,6529.79,0],["2016-09-21",6529.79,6529.79,6529.79,6529.79,0],["2016-09-22",6529.79,6529.79,6529.79,6529.79,0],["2016-09-23",6529.79,6529.79,6529.79,6529.79,0],["2016-09-26",6529.79,6529.79,6529.79,6529.79,0],["2016-09-27",6529.79,6529.79,6529.79,6529.79,0],["2016-09-28",6529.79,6529.79,6529.79,6529.79,0],["2016-09-29",6529.79,6529.79,6529.79,6529.79,0],["2016-09-30",6529.79,6529.79,6529.79,6529.79,0],["2016-10-03",6529.79,6529.79,6529.79,6529.79,0],["2016-10-04",6529.79,6529.79,6529.79,6529.79,0],["2016-10-05",6529.79,6529.79,6529.79,6529.79,0],["2016-10-06",6529.79,6529.79,6529.79,6529.79,0],["2016-10-07",6529.79,6529.79,6529.79,6529.79,0],["2016-10-10",6529.79,6529.79,6529.79,6529.79,0],["2016-10-11",6529.79,6529.79,6529.79,6529.79,0],["2016-10-12",6529.79,6529.79,6529.79,6529.79,0],["2016-10-13",6529.79,6529.79,6529.79,6529.79,0],["2016-10-14",6529.79,6529.79,6529.79,6529.79,0],["2016-10-17",6529.79,6529.79,6529.79,6529.79,0],["2016-10-18",6529.79,6529.79,6529.79,6529.79,0],["2016-10-19",6529.79,6529.79,6529.79,6529.79,0],["2016-10-20",6529.79,6529.79,6529.79,6529.79,0],["2016-10-21",6529.79,6529.79,6529.79,6529.79,0],["2016-10-24",6529.79,6529.79,6529.79,6529.79,0],["2016-10-25",6529.79,6529.79,6529.79,6529.79,0],["2016-10-26",6529.79,6529.79,6529.79,6529.79,0],["2016-10-27",6529.79,6529.79,6529.79,6529.79,0],["2016-10-28",6529.79,6529.79,6529.79,6529.79,0],["2016-10-31",6529.79,6529.79,6529.79,6529.79,0],["2016-11-01",6529.79,6529.79,6529.79,6529.79,0],["2016-11-02",6529.79,6529.79,6529.79,6529.79,0],["2016-11-03",6529.79,6529.79,6529.79,6529.79,0],["2016-11-04",6529.79,6529.79,6529.79,6529.79,0],["2016-11-07",6529.79,6529.79,6529.79,6529.79,0],["2016-11-08",6529.79,6529.79,6529.79,6529.79,0],["2016-11-09",6529.79,6529.79,6529.79,6529.79,0],["2016-11-10",6529.79,6529.79,6529.79,6529.79,0],["2016-11-11",6529.79,6529.79,6529.79,6529.79,0],["2016-11-14",6529.79,6529.79,6529.79,6529.79,0],["2016-11-15",6529.79,6529.79,6529.79,6529.79,0],["2016-11-16",6529.79,6529.79,6529.79,6529.79,0],["2016-11-17",6529.79,6529.79,6529.79,6529.79,0],["2016-11-18",6529.79,6529.79,6529.79,6529.79,0],["2016-11-21",6529.79,6529.79,6529.79,6529.79,0],["2016-11-22",6529.79,6529.79,6529.79,6529.79,0],["2016-11-23",6529.79,6529.79,6529.79,6529.79,0],["2016-11-24",6529.79,6529.79,6529.79,6529.79,0],["2016-11-25",6529.79,6529.79,6529.79,6529.79,0],["2016-11-28",6529.79,6529.79,6529.79,6529.79,0],["2016-11-29",6529.79,6529.79,6529.79,6529.79,0],["2016-11-30",6529.79,6529.79,6529.79,6529.79,0],["2016-12-01",6529.79,6529.79,6529.79,6529.79,0],["2016-12-02",6529.79,6529.79,6529.79,6529.79,0],["2016-12-05",6529.79,6529.79,6529.79,6529.79,0],["2016-12-06",6529.79,6529.79,6529.79,6529.79,0],["2016-12-07",6529.79,6529.79,6529.79,6529.79,0],["2016-12-08",6529.79,6529.79,6529.79,6529.79,0],["2016-12-09",6529.79,6529.79,6529.79,6529.79,0],["2016-12-12",6529.79,6529.79,6529.79,6529.79,0],["2016-12-13",6529.79,6529.79,6529.79,6529.79,0],["2016-12-14",6529.79,6529.79,6529.79,6529.79,0],["2016-12-15",6529.79,6529.79,6529.79,6529.79,0],["2016-12-16",6529.79,6529.79,6529.79,6529.79,4500],["2016-12-19",6529.79,6529.79,6529.79,6529.79,0],["2016-12-20",6529.79,6529.79,6529.79,6529.79,0],["2016-12-21",6529.79,6529.79,6529.79,6529.79,0],["2016-12-22",6529.79,6529.79,6529.79,6529.79,0],["2016-12-23",6529.79,6529.79,6529.79,6529.79,0],["2016-12-26",6529.79,6529.79,6529.79,6529.79,0],["2016-12-27",6529.79,6529.79,6529.79,6529.79,0],["2016-12-28",6529.79,6529.79,6529.79,6529.79,0],["2016-12-29",6529.79,6529.79,6529.79,6529.79,0],["2016-12-30",6529.79,6529.79,6529.79,6529.79,0],["2017-01-03",6529.79,6529.79,6529.79,6529.79,0],["2017-01-04",6529.79,6529.79,6529.79,6529.79,0],["2017-01-05",6529.79,6529.79,6529.79,6529.79,0],["2017-01-06",6529.79,6529.79,6529.79,6529.79,0],["2017-01-09",6529.79,6529.79,6529.79,6529.79,0],["2017-01-10",6529.79,6529.79,6529.79,6529.79,0],["2017-01-11",6529.79,6529.79,6529.79,6529.79,0],["2017-01-12",6529.79,6529.79,6529.79,6529.79,0],["2017-01-13",6529.79,6529.79,6529.79,6529.79,0],["2017-01-16",6529.79,6529.79,6529.79,6529.79,0],["2017-01-17",6529.79,6529.79,6529.79,6529.79,0],["2017-01-18",6529.79,6529.79,6529.79,6529.79,0],["2017-01-19",6529.79,6529.79,6529.79,6529.79,0],["2017-01-20",6529.79,6529.79,6529.79,6529.79,0],["2017-01-23",6529.79,6529.79,6529.79,6529.79,0],["2017-01-24",6529.79,6529.79,6529.79,6529.79,0],["2017-01-25",6529.79,6529.79,6529.79,6529.79,0],["2017-02-02",6529.79,6529.79,6529.79,6529.79,0],["2017-02-03",6529.79,6529.79,6529.79,6529.79,0],["2017-02-06",6529.79,6529.79,6529.79,6529.79,0],["2017-02-07",6529.79,6529.79,6529.79,6529.79,0],["2017-02-08",6529.79,6529.79,6529.79,6529.79,0],["2017-02-09",6529.79,6529.79,6529.79,6529.79,0],["2017-02-10",6529.79,6529.79,6529.79,6529.79,0],["2017-02-13",6529.79,6529.79,6529.79,6529.79,0],["2017-02-14",6529.79,6529.79,6529.79,6529.79,0],["2017-02-15",6529.79,6529.79,6529.79,6529.79,0],["2017-02-16",6529.79,6529.79,6529.79,6529.79,0],["2017-02-17",6529.79,6529.79,6529.79,6529.79,0],["2017-02-20",6529.79,6529.79,6529.79,6529.79,0],["2017-02-21",6529.79,6529.79,6529.79,6529.79,0],["2017-02-22",6529.79,6529.79,6529.79,6529.79,0],["2017-02-23",6529.79,6529.79,6529.79,6529.79,0],["2017-02-24",6529.79,6529.79,6529.79,6529.79,0],["2017-02-27",6529.79,6529.79,6529.79,6529.79,0],["2017-02-28",6529.79,6529.79,6529.79,6529.79,0],["2017-03-01",6529.79,6529.79,6529.79,6529.79,0],["2017-03-02",6529.79,6529.79,6529.79,6529.79,0],["2017-03-03",6529.79,6529.79,6529.79,6529.79,0],["2017-03-06",6529.79,6529.79,6529.79,6529.79,0],["2017-03-07",6529.79,6529.79,6529.79,6529.79,0],["2017-03-08",6529.79,6529.79,6529.79,6529.79,0],["2017-03-09",6529.79,6529.79,6529.79,6529.79,0],["2017-03-10",6529.79,6529.79,6529.79,6529.79,0],["2017-03-13",6529.79,6529.79,6529.79,6529.79,0],["2017-03-14",6529.79,6529.79,6529.79,6529.79,0],["2017-03-15",6529.79,6529.79,6529.79,6529.79,0],["2017-03-16",6529.79,6529.79,6529.79,6529.79,0],["2017-03-17",6529.79,6529.79,6529.79,6529.79,0],["2017-03-20",6529.79,6529.79,6529.79,6529.79,0],["2017-03-21",6529.79,6529.79,6529.79,6529.79,0],["2017-03-22",6529.79,6529.79,6529.79,6529.79,0],["2017-03-23",6529.79,6529.79,6529.79,6529.79,0],["2017-03-24",6529.79,6529.79,6529.79,6529.79,0],["2017-03-27",6529.79,6529.79,6529.79,6529.79,0],["2017-03-28",6529.79,6529.79,6529.79,6529.79,0],["2017-03-29",6529.79,6529.79,6529.79,6529.79,0],["2017-03-30",6529.79,6529.79,6529.79,6529.79,0],["2017-03-31",6529.79,6529.79,6529.79,6529.79,0],["2017-04-03",6529.79,6529.79,6529.79,6529.79,0],["2017-04-04",6529.79,6529.79,6529.79,6529.79,0],["2017-04-05",6529.79,6529.79,6529.79,6529.79,0],["2017-04-07",6529.79,6529.79,6529.79,6529.79,0],["2017-04-10",6529.79,6529.79,6529.79,6529.79,0],["2017-04-11",6529.79,6529.79,6529.79,6529.79,0],["2017-04-12",6529.79,6529.79,6529.79,6529.79,0],["2017-04-13",6529.79,6529.79,6529.79,6529.79,0],["2017-04-14",6529.79,6529.79,6529.79,6529.79,0],["2017-04-17",6529.79,6529.79,6529.79,6529.79,0],["2017-04-18",6529.79,6529.79,6529.79,6529.79,0],["2017-04-19",6529.79,6529.79,6529.79,6529.79,0],["2017-04-20",6529.79,6529.79,6529.79,6529.79,0],["2017-04-21",6529.79,6529.79,6529.79,6529.79,0],["2017-04-24",6529.79,6529.79,6529.79,6529.79,0],["2017-04-25",6529.79,6529.79,6529.79,6529.79,0],["2017-04-26",6529.79,6529.79,6529.79,6529.79,0],["2017-04-27",6529.79,6529.79,6529.79,6529.79,2700],["2017-04-28",6529.79,6529.79,6529.79,6529.79,0],["2017-05-03",6529.79,6529.79,6529.79,6529.79,0],["2017-05-04",6529.79,6529.79,6529.79,6529.79,0],["2017-05-05",6529.79,6529.79,6529.79,6529.79,0],["2017-05-08",6529.79,6529.79,6529.79,6529.79,0],["2017-05-09",6529.79,6529.79,6529.79,6529.79,0],["2017-05-10",6529.79,6529.79,6529.79,6529.79,0],["2017-05-11",6529.79,6529.79,6529.79,6529.79,0],["2017-05-12",6529.79,6529.79,6529.79,6529.79,0],["2017-05-15",6529.79,6529.79,6529.79,6529.79,0],["2017-05-16",6529.79,6529.79,6529.79,6529.79,0],["2017-05-17",6529.79,6529.79,6529.79,6529.79,0],["2017-05-18",6529.79,6529.79,6529.79,6529.79,700000],["2017-05-19",6529.79,6529.79,6529.79,6529.79,0],["2017-05-22",6529.79,6529.79,6529.79,6529.79,0],["2017-05-23",6529.79,6529.79,6529.79,6529.79,0],["2017-05-24",6529.79,6529.79,6529.79,6529.79,0],["2017-05-25",7503.54,7503.54,7503.54,7503.54,2900],["2017-05-26",7503.54,7503.54,7503.54,7503.54,0],["2017-05-29",7503.54,7503.54,7503.54,7503.54,0],["2017-05-30",7503.54,7503.54,7503.54,7503.54,0],["2017-05-31",7503.54,7503.54,7503.54,7503.54,0],["2017-06-01",7503.54,7503.54,7503.54,7503.54,0],["2017-06-02",7503.54,7503.54,7503.54,7503.54,0],["2017-06-05",7503.54,7503.54,7503.54,7503.54,0],["2017-06-06",7503.54,7503.54,7503.54,7503.54,0],["2017-06-07",7503.54,7503.54,7503.54,7503.54,0],["2017-06-08",7503.54,7503.54,7503.54,7503.54,0],["2017-06-09",7503.54,7503.54,7503.54,7503.54,0],["2017-06-12",7503.54,7503.54,7503.54,7503.54,0],["2017-06-13",7503.54,7503.54,7503.54,7503.54,0],["2017-06-14",7503.54,7503.54,7503.54,7503.54,0],["2017-06-15",7503.54,7503.54,7503.54,7503.54,0],["2017-06-16",7503.54,7503.54,7503.54,7503.54,0],["2017-06-19",7503.54,7503.54,7503.54,7503.54,0],["2017-06-20",7503.54,7503.54,7503.54,7503.54,0],["2017-06-21",7503.54,7503.54,7503.54,7503.54,0],["2017-06-22",7503.54,7503.54,7503.54,7503.54,0],["2017-06-23",7503.54,7503.54,7503.54,7503.54,0],["2017-06-26",7503.54,7503.54,7503.54,7503.54,0],["2017-06-27",7503.54,7503.54,7503.54,7503.54,0],["2017-06-28",7503.54,7503.54,7503.54,7503.54,0],["2017-06-29",7503.54,7503.54,7503.54,7503.54,0],["2017-06-30",7503.54,7503.54,7503.54,7503.54,0],["2017-07-03",7503.54,7503.54,7503.54,7503.54,0],["2017-07-04",7503.54,7503.54,7503.54,7503.54,0],["2017-07-05",7503.54,7503.54,7503.54,7503.54,0],["2017-07-06",7503.54,7503.54,7503.54,7503.54,0],["2017-07-07",7503.54,7503.54,7503.54,7503.54,0],["2017-07-10",7503.54,7503.54,7503.54,7503.54,0],["2017-07-11",7503.54,7503.54,7503.54,7503.54,0],["2017-07-12",7503.54,7503.54,7503.54,7503.54,0],["2017-07-13",7503.54,7503.54,7503.54,7503.54,0],["2017-07-14",7503.54,7503.54,7503.54,7503.54,0],["2017-07-17",7503.54,7503.54,7503.54,7503.54,0],["2017-07-18",7503.54,7503.54,7503.54,7503.54,0],["2017-07-19",7503.54,7503.54,7503.54,7503.54,0],["2017-07-20",7503.54,7503.54,7503.54,7503.54,0],["2017-07-21",7503.54,7503.54,7503.54,7503.54,0],["2017-07-24",7503.54,7503.54,7503.54,7503.54,0],["2017-07-25",7503.54,7503.54,7503.54,7503.54,0],["2017-07-26",7503.54,7503.54,7503.54,7503.54,0],["2017-07-27",7503.54,7503.54,7503.54,7503.54,0],["2017-07-28",7503.54,7503.54,7503.54,7503.54,0],["2017-07-31",7503.54,7503.54,7503.54,7503.54,0],["2017-08-01",7503.54,7503.54,7503.54,7503.54,0],["2017-08-02",7503.54,7503.54,7503.54,7503.54,0],["2017-08-03",7503.54,7503.54,7503.54,7503.54,0],["2017-08-04",7503.54,7503.54,7503.54,7503.54,0],["2017-08-07",7503.54,7503.54,7503.54,7503.54,0],["2017-08-08",7503.54,7503.54,7503.54,7503.54,0],["2017-08-09",7503.54,7503.54,7503.54,7503.54,0],["2017-08-10",7503.54,7503.54,7503.54,7503.54,0],["2017-08-11",7503.54,7503.54,7503.54,7503.54,0],["2017-08-14",7503.54,7503.54,7503.54,7503.54,0],["2017-08-15",7503.54,7503.54,7503.54,7503.54,0],["2017-08-16",6587.07,6587.07,6587.07,6587.07,400],["2017-08-17",6587.07,6587.07,6587.07,6587.07,0],["2017-08-18",6587.07,6587.07,6587.07,6587.07,0],["2017-08-21",6587.07,6587.07,6587.07,6587.07,0],["2017-08-22",6587.07,6587.07,6587.07,6587.07,0],["2017-08-23",6587.07,6587.07,6587.07,6587.07,0],["2017-08-24",6587.07,6587.07,6587.07,6587.07,0],["2017-08-25",6587.07,6587.07,6587.07,6587.07,0],["2017-08-28",6587.07,6587.07,6587.07,6587.07,0],["2017-08-29",6587.07,6587.07,6587.07,6587.07,0],["2017-08-30",6587.07,6587.07,6587.07,6587.07,0],["2017-08-31",6587.07,6587.07,6587.07,6587.07,0],["2017-09-01",6587.07,6587.07,6587.07,6587.07,0],["2017-09-05",6587.07,6587.07,6587.07,6587.07,0],["2017-09-06",6587.07,6587.07,6587.07,6587.07,0],["2017-09-07",6587.07,6587.07,6587.07,6587.07,0],["2017-09-08",6587.07,6587.07,6587.07,6587.07,0],["2017-09-11",6587.07,6587.07,6587.07,6587.07,0],["2017-09-12",6587.07,6587.07,6587.07,6587.07,0],["2017-09-13",6587.07,6587.07,6587.07,6587.07,0],["2017-09-14",6587.07,6587.07,6587.07,6587.07,0],["2017-09-15",6587.07,6587.07,6587.07,6587.07,0],["2017-09-18",6587.07,6587.07,6587.07,6587.07,0],["2017-09-19",6587.07,6587.07,6587.07,6587.07,0],["2017-09-20",6587.07,6587.07,6587.07,6587.07,0],["2017-09-21",6587.07,6587.07,6587.07,6587.07,0],["2017-09-22",6587.07,6587.07,6587.07,6587.07,0],["2017-09-25",6587.07,6587.07,6587.07,6587.07,0],["2017-09-26",6587.07,6587.07,6587.07,6587.07,0],["2017-09-27",6587.07,6587.07,6587.07,6587.07,0],["2017-09-28",6587.07,6587.07,6587.07,6587.07,0],["2017-09-29",6587.07,6587.07,6587.07,6587.07,0],["2017-10-02",6156.14,6156.14,6156.14,6156.14,1100],["2017-10-03",6156.14,6156.14,6156.14,6156.14,0],["2017-10-04",6156.14,6156.14,6156.14,6156.14,0],["2017-10-05",6156.14,6156.14,6156.14,6156.14,0],["2017-10-06",6156.14,6156.14,6156.14,6156.14,0],["2017-10-09",6156.14,6156.14,6156.14,6156.14,0],["2017-10-10",6156.14,6156.14,6156.14,6156.14,0],["2017-10-11",6156.14,6156.14,6156.14,6156.14,0],["2017-10-12",6156.14,6156.14,6156.14,6156.14,0],["2017-10-13",6156.14,6156.14,6156.14,6156.14,0],["2017-10-16",6156.14,6156.14,6156.14,6156.14,0],["2017-10-17",6156.14,6156.14,6156.14,6156.14,0],["2017-10-18",6156.14,6156.14,6156.14,6156.14,0],["2017-10-19",6156.14,6156.14,6156.14,6156.14,0],["2017-10-20",6156.14,6156.14,6156.14,6156.14,0],["2017-10-23",6156.14,6156.14,6156.14,6156.14,0],["2017-10-24",6156.14,6156.14,6156.14,6156.14,0],["2017-10-25",6156.14,6156.14,6156.14,6156.14,0],["2017-10-26",6156.14,6156.14,6156.14,6156.14,0],["2017-10-27",6156.14,6156.14,6156.14,6156.14,0],["2017-10-30",6156.14,6156.14,6156.14,6156.14,0],["2017-10-31",6156.14,6156.14,6156.14,6156.14,0],["2017-11-01",6156.14,6156.14,6156.14,6156.14,0],["2017-11-02",6156.14,6156.14,6156.14,6156.14,0],["2017-11-03",6156.14,6156.14,6156.14,6156.14,0],["2017-11-06",6156.14,6156.14,6156.14,6156.14,0],["2017-11-07",6156.14,6156.14,6156.14,6156.14,0],["2017-11-08",6156.14,6156.14,6156.14,6156.14,0],["2017-11-09",6156.14,6156.14,6156.14,6156.14,0],["2017-11-10",6156.14,6156.14,6156.14,6156.14,0],["2017-11-13",6156.14,6156.14,6156.14,6156.14,0],["2017-11-14",6156.14,6156.14,6156.14,6156.14,0],["2017-11-15",6156.14,6156.14,6156.14,6156.14,0],["2017-11-16",6156.14,6156.14,6156.14,6156.14,0],["2017-11-17",6156.14,6156.14,6156.14,6156.14,0],["2017-11-20",6156.14,6156.14,6156.14,6156.14,0],["2017-11-21",6156.14,6156.14,6156.14,6156.14,0],["2017-11-22",6156.14,6156.14,6156.14,6156.14,0],["2017-11-23",6156.14,6156.14,6156.14,6156.14,0],["2017-11-24",6156.14,6156.14,6156.14,6156.14,0],["2017-11-27",6156.14,6156.14,6156.14,6156.14,0],["2017-11-28",6156.14,6156.14,6156.14,6156.14,0],["2017-11-29",6156.14,6156.14,6156.14,6156.14,0],["2017-11-30",6156.14,6156.14,6156.14,6156.14,0],["2017-12-01",6156.14,6156.14,6156.14,6156.14,0],["2017-12-04",6156.14,6156.14,6156.14,6156.14,0],["2017-12-05",6156.14,6156.14,6156.14,6156.14,0],["2017-12-06",6156.14,6156.14,6156.14,6156.14,0],["2017-12-07",6156.14,6156.14,6156.14,6156.14,0],["2017-12-08",6156.14,6156.14,6156.14,6156.14,0],["2017-12-11",6156.14,6156.14,6156.14,6156.14,0],["2017-12-12",6156.14,6156.14,6156.14,6156.14,0],["2017-12-13",6156.14,6156.14,6156.14,6156.14,0],["2017-12-14",6156.14,6156.14,6156.14,6156.14,0],["2017-12-15",6156.14,6156.14,6156.14,6156.14,0],["2017-12-18",6156.14,6156.14,6156.14,6156.14,0],["2017-12-19",6156.14,6156.14,6156.14,6156.14,0],["2017-12-20",6156.14,6156.14,6156.14,6156.14,0],["2017-12-21",6156.14,6156.14,6156.14,6156.14,0],["2017-12-22",6156.14,6156.14,6156.14,6156.14,0],["2017-12-25",6156.14,6156.14,6156.14,6156.14,0],["2017-12-26",6156.14,6156.14,6156.14,6156.14,0],["2017-12-27",6156.14,6156.14,6156.14,6156.14,0],["2017-12-28",6156.14,6156.14,6156.14,6156.14,0],["2017-12-29",6156.14,6156.14,6156.14,6156.14,0],["2018-01-02",6156.14,6156.14,6156.14,6156.14,0],["2018-01-03",6156.14,6156.14,6156.14,6156.14,0],["2018-01-04",6156.14,6156.14,6156.14,6156.14,0],["2018-01-05",6156.14,6156.14,6156.14,6156.14,0],["2018-01-08",6156.14,6156.14,6156.14,6156.14,0],["2018-01-09",6156.14,6156.14,6156.14,6156.14,0],["2018-01-10",6156.14,6156.14,6156.14,6156.14,0],["2018-01-11",6156.14,6156.14,6156.14,6156.14,0],["2018-01-12",6156.14,6156.14,6156.14,6156.14,0],["2018-01-15",6156.14,6156.14,6156.14,6156.14,0],["2018-01-16",6156.14,6156.14,6156.14,6156.14,0],["2018-01-17",6156.14,6156.14,6156.14,6156.14,0],["2018-01-18",6156.14,6156.14,6156.14,6156.14,0],["2018-01-19",6156.14,6156.14,6156.14,6156.14,0],["2018-01-22",6156.14,6156.14,6156.14,6156.14,0],["2018-01-23",6156.14,6156.14,6156.14,6156.14,0],["2018-01-24",6156.14,6156.14,6156.14,6156.14,0],["2018-01-25",6156.14,6156.14,6156.14,6156.14,0],["2018-01-26",6156.14,6156.14,6156.14,6156.14,0],["2018-01-29",6156.14,6156.14,6156.14,6156.14,0],["2018-01-30",6156.14,6156.14,6156.14,6156.14,0],["2018-01-31",6156.14,6156.14,6156.14,6156.14,0],["2018-02-01",6156.14,6156.14,6156.14,6156.14,0],["2018-02-02",6156.14,6156.14,6156.14,6156.14,0],["2018-02-05",6156.14,6156.14,6156.14,6156.14,0],["2018-02-06",6156.14,6156.14,6156.14,6156.14,0],["2018-02-07",6156.14,6156.14,6156.14,6156.14,0],["2018-02-08",6156.14,6156.14,6156.14,6156.14,0],["2018-02-09",6156.14,6156.14,6156.14,6156.14,0],["2018-02-12",6156.14,6156.14,6156.14,6156.14,0],["2018-02-13",6156.14,6156.14,6156.14,6156.14,0],["2018-02-21",6156.14,6156.14,6156.14,6156.14,0],["2018-02-22",6156.14,6156.14,6156.14,6156.14,0],["2018-02-23",6156.14,6156.14,6156.14,6156.14,0],["2018-02-26",6156.14,6156.14,6156.14,6156.14,0],["2018-02-27",6156.14,6156.14,6156.14,6156.14,0],["2018-02-28",6156.14,6156.14,6156.14,6156.14,0],["2018-03-01",6156.14,6156.14,6156.14,6156.14,0],["2018-03-02",6156.14,6156.14,6156.14,6156.14,0],["2018-03-05",6156.14,6156.14,6156.14,6156.14,0],["2018-03-06",6156.14,6156.14,6156.14,6156.14,0],["2018-03-07",6156.14,6156.14,6156.14,6156.14,0],["2018-03-08",6156.14,6156.14,6156.14,6156.14,0],["2018-03-09",6156.14,6156.14,6156.14,6156.14,0],["2018-03-12",6156.14,6156.14,6156.14,6156.14,0],["2018-03-13",6156.14,6156.14,6156.14,6156.14,0],["2018-03-14",6156.14,6156.14,6156.14,6156.14,0],["2018-03-15",6156.14,6156.14,6156.14,6156.14,0],["2018-03-16",6156.14,6156.14,6156.14,6156.14,0],["2018-03-19",6156.14,6156.14,6156.14,6156.14,0],["2018-03-20",6156.14,6156.14,6156.14,6156.14,0],["2018-03-27",6771.76,6771.76,6771.76,6771.76,100],["2018-03-28",6771.76,6771.76,6771.76,6771.76,0],["2018-03-29",6771.76,6771.76,6771.76,6771.76,0],["2018-03-30",6771.76,6771.76,6771.76,6771.76,0],["2018-04-02",6771.76,6771.76,6771.76,6771.76,0],["2018-04-03",6771.76,6771.76,6771.76,6771.76,0],["2018-04-04",6771.76,6771.76,6771.76,6771.76,0],["2018-04-05",6771.76,6771.76,6771.76,6771.76,0],["2018-04-06",6771.76,6771.76,6771.76,6771.76,0],["2018-04-09",6771.76,6771.76,6771.76,6771.76,0],["2018-04-10",6771.76,6771.76,6771.76,6771.76,0],["2018-04-11",6771.76,6771.76,6771.76,6771.76,0],["2018-04-12",6771.76,6771.76,6771.76,6771.76,0],["2018-04-13",6771.76,6771.76,6771.76,6771.76,0],["2018-04-16",6771.76,6771.76,6771.76,6771.76,0],["2018-04-17",6771.76,6771.76,6771.76,6771.76,0],["2018-04-18",6771.76,6771.76,6771.76,6771.76,0],["2018-04-19",6771.76,6771.76,6771.76,6771.76,0],["2018-04-20",6771.76,6771.76,6771.76,6771.76,0],["2018-04-23",6771.76,6771.76,6771.76,6771.76,0],["2018-04-24",6771.76,6771.76,6771.76,6771.76,0],["2018-04-26",6771.76,6771.76,6771.76,6771.76,0],["2018-04-27",6771.76,6771.76,6771.76,6771.76,0],["2018-05-02",6771.76,6771.76,6771.76,6771.76,0],["2018-05-03",6771.76,6771.76,6771.76,6771.76,0],["2018-05-04",6771.76,6771.76,6771.76,6771.76,0],["2018-05-07",6771.76,6771.76,6771.76,6771.76,0],["2018-05-08",6771.76,6771.76,6771.76,6771.76,0],["2018-05-09",6771.76,6771.76,6771.76,6771.76,0],["2018-05-10",6771.76,6771.76,6771.76,6771.76,0],["2018-05-11",6771.76,6771.76,6771.76,6771.76,0],["2018-05-14",6771.76,6771.76,6771.76,6771.76,0],["2018-05-15",6771.76,6771.76,6771.76,6771.76,0],["2018-05-16",6771.76,6771.76,6771.76,6771.76,0],["2018-05-17",6771.76,6771.76,6771.76,6771.76,0],["2018-05-18",6771.76,6771.76,6771.76,6771.76,0],["2018-05-21",6771.76,6771.76,6771.76,6771.76,0],["2018-05-22",6771.76,6771.76,6771.76,6771.76,0],["2018-05-23",6771.76,6771.76,6771.76,6771.76,0],["2018-05-24",6771.76,6771.76,6771.76,6771.76,0],["2018-05-25",6771.76,6771.76,6771.76,6771.76,0],["2018-05-28",6771.76,6771.76,6771.76,6771.76,0],["2018-05-29",6771.76,6771.76,6771.76,6771.76,0],["2018-05-30",6771.76,6771.76,6771.76,6771.76,0],["2018-05-31",6771.76,6771.76,6771.76,6771.76,0],["2018-06-01",6771.76,6771.76,6771.76,6771.76,0],["2018-06-04",6771.76,6771.76,6771.76,6771.76,0],["2018-06-05",6771.76,6771.76,6771.76,6771.76,0],["2018-06-06",6771.76,6771.76,6771.76,6771.76,0],["2018-06-07",6771.76,6771.76,6771.76,6771.76,0],["2018-06-08",6771.76,6771.76,6771.76,6771.76,0],["2018-06-11",6771.76,6771.76,6771.76,6771.76,0],["2018-06-12",6771.76,6771.76,6771.76,6771.76,0],["2018-06-13",6771.76,6771.76,6771.76,6771.76,0],["2018-06-14",6771.76,6771.76,6771.76,6771.76,0],["2018-06-15",6771.76,6771.76,6771.76,6771.76,0],["2018-06-18",6771.76,6771.76,6771.76,6771.76,0],["2018-06-19",6771.76,6771.76,6771.76,6771.76,0],["2018-06-20",6771.76,6771.76,6771.76,6771.76,0],["2018-06-21",6771.76,6771.76,6771.76,6771.76,0],["2018-06-22",6771.76,6771.76,6771.76,6771.76,0],["2018-06-25",6771.76,6771.76,6771.76,6771.76,0],["2018-06-26",6771.76,6771.76,6771.76,6771.76,0],["2018-06-27",6771.76,6771.76,6771.76,6771.76,0],["2018-06-28",6771.76,6771.76,6771.76,6771.76,0],["2018-06-29",6771.76,6771.76,6771.76,6771.76,0],["2018-07-02",6771.76,6771.76,6771.76,6771.76,0],["2018-07-03",6771.76,6771.76,6771.76,6771.76,0],["2018-07-04",6771.76,6771.76,6771.76,6771.76,0],["2018-07-05",6771.76,6771.76,6771.76,6771.76,0],["2018-07-06",6771.76,6771.76,6771.76,6771.76,0],["2018-07-09",6771.76,6771.76,6771.76,6771.76,0],["2018-07-10",6771.76,6771.76,6771.76,6771.76,0],["2018-07-11",6771.76,6771.76,6771.76,6771.76,0],["2018-07-12",6771.76,6771.76,6771.76,6771.76,0],["2018-07-13",6771.76,6771.76,6771.76,6771.76,0],["2018-07-16",6771.76,6771.76,6771.76,6771.76,0],["2018-07-17",6771.76,6771.76,6771.76,6771.76,0],["2018-07-18",6771.76,6771.76,6771.76,6771.76,0],["2018-07-19",6771.76,6771.76,6771.76,6771.76,0],["2018-07-20",6771.76,6771.76,6771.76,6771.76,0],["2018-07-23",6771.76,6771.76,6771.76,6771.76,0],["2018-07-24",6771.76,6771.76,6771.76,6771.76,0],["2018-07-25",6771.76,6771.76,6771.76,6771.76,0],["2018-07-26",6771.76,6771.76,6771.76,6771.76,0],["2018-07-27",6771.76,6771.76,6771.76,6771.76,0],["2018-07-30",6771.76,6771.76,6771.76,6771.76,0],["2018-07-31",6771.76,6771.76,6771.76,6771.76,0],["2018-08-01",6771.76,6771.76,6771.76,6771.76,0],["2018-08-02",6771.76,6771.76,6771.76,6771.76,0],["2018-08-03",6771.76,6771.76,6771.76,6771.76,0],["2018-08-06",6771.76,6771.76,6771.76,6771.76,0],["2018-08-07",7079.56,7079.56,7079.56,7079.56,1500],["2018-08-08",7079.56,7079.56,7079.56,7079.56,0],["2018-08-09",7079.56,7079.56,7079.56,7079.56,0],["2018-08-10",7079.56,7079.56,7079.56,7079.56,0],["2018-08-13",7079.56,7079.56,7079.56,7079.56,0],["2018-08-14",7079.56,7079.56,7079.56,7079.56,0],["2018-08-15",7079.56,7079.56,7079.56,7079.56,0],["2018-08-16",7079.56,7079.56,7079.56,7079.56,0],["2018-08-17",7079.56,7079.56,7079.56,7079.56,0],["2018-08-20",7079.56,7079.56,7079.56,7079.56,0],["2018-08-21",7079.56,7079.56,7079.56,7079.56,0],["2018-08-22",7079.56,7079.56,7079.56,7079.56,0],["2018-08-23",7079.56,7079.56,7079.56,7079.56,0],["2018-08-24",7079.56,7079.56,7079.56,7079.56,0],["2018-08-27",7079.56,7079.56,7079.56,7079.56,0],["2018-08-28",7079.56,7079.56,7079.56,7079.56,0],["2018-08-29",7079.56,7079.56,7079.56,7079.56,0],["2018-08-30",7079.56,7079.56,7079.56,7079.56,0],["2018-08-31",7079.56,7079.56,7079.56,7079.56,0],["2018-09-04",7079.56,7079.56,7079.56,7079.56,0],["2018-09-05",7608.88,7608.88,7608.88,7608.88,3100],["2018-09-06",6881.07,6881.07,6881.07,6881.07,2200],["2018-09-07",6881.07,6881.07,6881.07,6881.07,0],["2018-09-10",6881.07,6881.07,6881.07,6881.07,0],["2018-09-11",6881.07,6881.07,6881.07,6881.07,0],["2018-09-12",6881.07,6881.07,6881.07,6881.07,0],["2018-09-13",6881.07,6881.07,6881.07,6881.07,0],["2018-09-14",6881.07,6881.07,6881.07,6881.07,0],["2018-09-17",6881.07,6881.07,6881.07,6881.07,0],["2018-09-18",6881.07,6881.07,6881.07,6881.07,0],["2018-09-19",6881.07,6881.07,6881.07,6881.07,0],["2018-09-20",6881.07,6881.07,6881.07,6881.07,0],["2018-09-21",6881.07,6881.07,6881.07,6881.07,0],["2018-09-24",6881.07,6881.07,6881.07,6881.07,0],["2018-09-25",7410.39,7410.39,7410.39,7410.39,1500],["2018-09-26",7410.39,7410.39,7410.39,7410.39,0],["2018-09-27",7410.39,7410.39,7410.39,7410.39,0],["2018-09-28",7410.39,7410.39,7410.39,7410.39,0],["2018-10-01",7410.39,7410.39,7410.39,7410.39,0],["2018-10-02",7410.39,7410.39,7410.39,7410.39,0],["2018-10-03",7410.39,7410.39,7410.39,7410.39,0],["2018-10-04",7410.39,7410.39,7410.39,7410.39,0],["2018-10-05",7410.39,7410.39,7410.39,7410.39,0],["2018-10-08",7410.39,7410.39,7410.39,7410.39,0],["2018-10-09",7410.39,7410.39,7410.39,7410.39,1156550],["2018-10-10",7410.39,7410.39,7410.39,7410.39,0],["2018-10-11",7410.39,7410.39,7410.39,7410.39,0],["2018-10-12",7410.39,7410.39,7410.39,7410.39,0],["2018-10-15",7410.39,7410.39,7410.39,7410.39,0],["2018-10-16",7410.39,7410.39,7410.39,7410.39,0],["2018-10-17",7410.39,7410.39,7410.39,7410.39,0],["2018-10-18",7410.39,7410.39,7410.39,7410.39,0],["2018-10-19",7410.39,7410.39,7410.39,7410.39,0],["2018-10-22",7410.39,7410.39,7410.39,7410.39,0],["2018-10-23",7410.39,7410.39,7410.39,7410.39,0],["2018-10-24",7410.39,7410.39,7410.39,7410.39,0],["2018-10-25",7410.39,7410.39,7410.39,7410.39,0],["2018-10-26",7410.39,7410.39,7410.39,7410.39,0],["2018-10-29",7410.39,7410.39,7410.39,7410.39,0],["2018-10-30",7410.39,7410.39,7410.39,7410.39,0],["2018-10-31",7410.39,7410.39,7410.39,7410.39,0],["2018-11-01",7410.39,7410.39,7410.39,7410.39,0],["2018-11-02",7410.39,7410.39,7410.39,7410.39,0],["2018-11-05",7410.39,7410.39,7410.39,7410.39,0],["2018-11-06",7410.39,7410.39,7410.39,7410.39,0],["2018-11-07",7410.39,7410.39,7410.39,7410.39,0],["2018-11-08",7410.39,7410.39,7410.39,7410.39,0],["2018-11-09",7410.39,7410.39,7410.39,7410.39,0],["2018-11-12",7410.39,7410.39,7410.39,7410.39,0],["2018-11-13",7410.39,7410.39,7410.39,7410.39,0],["2018-11-14",7410.39,7410.39,7410.39,7410.39,0],["2018-11-15",7410.39,7410.39,7410.39,7410.39,0],["2018-11-16",7410.39,7410.39,7410.39,7410.39,0],["2018-11-19",7410.39,7410.39,7410.39,7410.39,0],["2018-11-20",7410.39,7410.39,7410.39,7410.39,0],["2018-11-21",7410.39,7410.39,7410.39,7410.39,0],["2018-11-22",7410.39,7410.39,7410.39,7410.39,0],["2018-11-23",7410.39,7410.39,7410.39,7410.39,0],["2018-11-26",7410.39,7410.39,7410.39,7410.39,0],["2018-11-27",7410.39,7410.39,7410.39,7410.39,0],["2018-11-28",7410.39,7410.39,7410.39,7410.39,0],["2018-11-29",7410.39,7410.39,7410.39,7410.39,0],["2018-11-30",7410.39,7410.39,7410.39,7410.39,0],["2018-12-03",7410.39,7410.39,7410.39,7410.39,0],["2018-12-04",7410.39,7410.39,7410.39,7410.39,0],["2018-12-05",7410.39,7410.39,7410.39,7410.39,0],["2018-12-06",7410.39,7410.39,7410.39,7410.39,0],["2018-12-07",7410.39,7410.39,7410.39,7410.39,0],["2018-12-10",7410.39,7410.39,7410.39,7410.39,0],["2018-12-11",7410.39,7410.39,7410.39,7410.39,0],["2018-12-12",7410.39,7410.39,7410.39,7410.39,0],["2018-12-13",7410.39,7410.39,7410.39,7410.39,0],["2018-12-14",7410.39,7410.39,7410.39,7410.39,0],["2018-12-17",7410.39,7410.39,7410.39,7410.39,0],["2018-12-18",7410.39,7410.39,7410.39,7410.39,0],["2018-12-19",7410.39,7410.39,7410.39,7410.39,0],["2018-12-20",7410.39,7410.39,7410.39,7410.39,0],["2018-12-21",7410.39,7410.39,7410.39,7410.39,0],["2018-12-24",7410.39,7410.39,7410.39,7410.39,0],["2018-12-25",7410.39,7410.39,7410.39,7410.39,0],["2018-12-26",7410.39,7410.39,7410.39,7410.39,0],["2018-12-27",7410.39,7410.39,7410.39,7410.39,0],["2018-12-28",7410.39,7410.39,7410.39,7410.39,0],["2019-01-02",7410.39,7410.39,7410.39,7410.39,0],["2019-01-03",7410.39,7410.39,7410.39,7410.39,0],["2019-01-04",7410.39,7410.39,7410.39,7410.39,0],["2019-01-07",7410.39,7410.39,7410.39,7410.39,0],["2019-01-08",7410.39,7410.39,7410.39,7410.39,0],["2019-01-09",7410.39,7410.39,7410.39,7410.39,0],["2019-01-10",7410.39,7410.39,7410.39,7410.39,0],["2019-01-11",7410.39,7410.39,7410.39,7410.39,0],["2019-01-14",7410.39,7410.39,7410.39,7410.39,0],["2019-01-15",7410.39,7410.39,7410.39,7410.39,0],["2019-01-16",7410.39,7410.39,7410.39,7410.39,0],["2019-01-17",7410.39,7410.39,7410.39,7410.39,0],["2019-01-18",7410.39,7410.39,7410.39,7410.39,0],["2019-01-21",7410.39,7410.39,7410.39,7410.39,0],["2019-01-22",7410.39,7410.39,7410.39,7410.39,0],["2019-01-23",7410.39,7410.39,7410.39,7410.39,0],["2019-01-24",7410.39,7410.39,7410.39,7410.39,0],["2019-01-25",7410.39,7410.39,7410.39,7410.39,0],["2019-01-28",7410.39,7410.39,7410.39,7410.39,0],["2019-01-29",7410.39,7410.39,7410.39,7410.39,0],["2019-01-30",7410.39,7410.39,7410.39,7410.39,0],["2019-01-31",7410.39,7410.39,7410.39,7410.39,0],["2019-02-01",7410.39,7410.39,7410.39,7410.39,0],["2019-02-11",7410.39,7410.39,7410.39,7410.39,0],["2019-02-12",7410.39,7410.39,7410.39,7410.39,0],["2019-02-13",7410.39,7410.39,7410.39,7410.39,0],["2019-02-14",7410.39,7410.39,7410.39,7410.39,0],["2019-02-15",7410.39,7410.39,7410.39,7410.39,0],["2019-02-18",7410.39,7410.39,7410.39,7410.39,0],["2019-02-19",7410.39,7410.39,7410.39,7410.39,0],["2019-02-20",7410.39,7410.39,7410.39,7410.39,0],["2019-02-21",7410.39,7410.39,7410.39,7410.39,0],["2019-02-22",7410.39,7410.39,7410.39,7410.39,0],["2019-02-25",7410.39,7410.39,7410.39,7410.39,0],["2019-02-26",7410.39,7410.39,7410.39,7410.39,0],["2019-02-27",7410.39,7410.39,7410.39,7410.39,0],["2019-02-28",7410.39,7410.39,7410.39,7410.39,0],["2019-03-01",7410.39,7410.39,7410.39,7410.39,0],["2019-03-04",7410.39,7410.39,7410.39,7410.39,0],["2019-03-05",7410.39,7410.39,7410.39,7410.39,0],["2019-03-06",7410.39,7410.39,7410.39,7410.39,0],["2019-03-07",7410.39,7410.39,7410.39,7410.39,0],["2019-03-08",7410.39,7410.39,7410.39,7410.39,0],["2019-03-11",7410.39,7410.39,7410.39,7410.39,0],["2019-03-12",7410.39,7410.39,7410.39,7410.39,0],["2019-03-13",7410.39,7410.39,7410.39,7410.39,0],["2019-03-14",7410.39,7410.39,7410.39,7410.39,0],["2019-03-15",7410.39,7410.39,7410.39,7410.39,0],["2019-03-18",7410.39,7410.39,7410.39,7410.39,0],["2019-03-19",7410.39,7410.39,7410.39,7410.39,0],["2019-03-20",7410.39,7410.39,7410.39,7410.39,0],["2019-03-21",7410.39,7410.39,7410.39,7410.39,0],["2019-03-22",7410.39,7410.39,7410.39,7410.39,0],["2019-03-25",7410.39,7410.39,7410.39,7410.39,0],["2019-03-26",7410.39,7410.39,7410.39,7410.39,0],["2019-03-27",7410.39,7410.39,7410.39,7410.39,0],["2019-03-28",7410.39,7410.39,7410.39,7410.39,0],["2019-03-29",7410.39,7410.39,7410.39,7410.39,0],["2019-04-01",7410.39,7410.39,7410.39,7410.39,0],["2019-04-02",7410.39,7410.39,6682.58,6682.58,200],["2019-04-03",6682.58,6682.58,6682.58,6682.58,1156551],["2019-04-04",6682.58,6682.58,6682.58,6682.58,0],["2019-04-05",6682.58,6682.58,6682.58,6682.58,0],["2019-04-08",6682.58,6682.58,6682.58,6682.58,0],["2019-04-09",6682.58,6682.58,6682.58,6682.58,0],["2019-04-10",6682.58,6682.58,6682.58,6682.58,0],["2019-04-11",6682.58,6682.58,6682.58,6682.58,0],["2019-04-12",6682.58,6682.58,6682.58,6682.58,0],["2019-04-16",6682.58,6682.58,6682.58,6682.58,0],["2019-04-17",6682.58,6682.58,6682.58,6682.58,0],["2019-04-18",6682.58,6682.58,6682.58,6682.58,0],["2019-04-19",6682.58,6682.58,6682.58,6682.58,0],["2019-04-22",6682.58,6682.58,6682.58,6682.58,0],["2019-04-23",6682.58,6682.58,6682.58,6682.58,0],["2019-04-24",6682.58,6682.58,6682.58,6682.58,0],["2019-04-25",6682.58,6682.58,6682.58,6682.58,0],["2019-04-26",6682.58,6682.58,6682.58,6682.58,0],["2019-05-02",6682.58,6682.58,6682.58,6682.58,0],["2019-05-03",6682.58,6682.58,6682.58,6682.58,0],["2019-05-06",6682.58,6682.58,6682.58,6682.58,0],["2019-05-07",6682.58,6682.58,6682.58,6682.58,0],["2019-05-08",6682.58,6682.58,6682.58,6682.58,0],["2019-05-09",6682.58,6682.58,6682.58,6682.58,0],["2019-05-10",6682.58,6682.58,6682.58,6682.58,0],["2019-05-13",6682.58,6682.58,6682.58,6682.58,0],["2019-05-14",6682.58,6682.58,6682.58,6682.58,0],["2019-05-15",6682.58,6682.58,6682.58,6682.58,0],["2019-05-16",6682.58,6682.58,6682.58,6682.58,0],["2019-05-17",6682.58,6682.58,6682.58,6682.58,0],["2019-05-20",6682.58,6682.58,6682.58,6682.58,0],["2019-05-21",6682.58,6682.58,6682.58,6682.58,0],["2019-05-22",6682.58,6682.58,6682.58,6682.58,0],["2019-05-23",6682.58,6682.58,6682.58,6682.58,0],["2019-05-24",6682.58,6682.58,6682.58,6682.58,0],["2019-05-27",6682.58,6682.58,6682.58,6682.58,0],["2019-05-28",6682.58,6682.58,6682.58,6682.58,0],["2019-05-29",6682.58,6682.58,6682.58,6682.58,0],["2019-05-30",6682.58,6682.58,6682.58,6682.58,0],["2019-05-31",6682.58,6682.58,6682.58,6682.58,0],["2019-06-03",6682.58,6682.58,6682.58,6682.58,0],["2019-06-04",6682.58,6682.58,6682.58,6682.58,0],["2019-06-05",6682.58,6682.58,6682.58,6682.58,0],["2019-06-06",6682.58,6682.58,6682.58,6682.58,0],["2019-06-07",6682.58,6682.58,6682.58,6682.58,0],["2019-06-10",6682.58,6682.58,6682.58,6682.58,0],["2019-06-11",6682.58,6682.58,6682.58,6682.58,0],["2019-06-12",6682.58,6682.58,6682.58,6682.58,0],["2019-06-13",6682.58,6682.58,6682.58,6682.58,0],["2019-06-14",6682.58,6682.58,6682.58,6682.58,0],["2019-06-17",6682.58,6682.58,6682.58,6682.58,0],["2019-06-18",6682.58,6682.58,6682.58,6682.58,0],["2019-06-19",7278.06,7344.22,7278.06,7344.22,5000],["2019-06-20",7344.22,7344.22,7344.22,7344.22,0],["2019-06-21",7344.22,7344.22,7344.22,7344.22,0],["2019-06-24",7344.22,7344.22,7344.22,7344.22,0],["2019-06-25",7344.22,7344.22,7344.22,7344.22,0],["2019-06-26",7344.22,7344.22,7344.22,7344.22,0],["2019-06-27",7344.22,7344.22,7344.22,7344.22,0],["2019-06-28",7344.22,7344.22,7344.22,7344.22,0],["2019-07-01",7344.22,7344.22,7344.22,7344.22,0],["2019-07-02",7344.22,7344.22,7344.22,7344.22,0],["2019-07-03",7344.22,7344.22,7344.22,7344.22,0],["2019-07-04",7344.22,7344.22,7344.22,7344.22,0],["2019-07-05",7344.22,7344.22,7344.22,7344.22,0],["2019-07-08",7344.22,7344.22,7344.22,7344.22,0],["2019-07-09",7344.22,7344.22,7344.22,7344.22,0],["2019-07-10",7344.22,7344.22,7344.22,7344.22,0],["2019-07-11",7344.22,7344.22,7344.22,7344.22,0],["2019-07-12",7344.22,7344.22,7344.22,7344.22,0],["2019-07-15",7344.22,7344.22,7344.22,7344.22,0],["2019-07-16",7344.22,7344.22,7344.22,7344.22,0],["2019-07-17",7344.22,7344.22,7344.22,7344.22,0],["2019-07-18",7344.22,7344.22,7344.22,7344.22,0],["2019-07-19",7344.22,7344.22,7344.22,7344.22,0],["2019-07-22",7344.22,7344.22,7344.22,7344.22,0],["2019-07-23",6616.42,6616.42,6616.42,6616.42,500],["2019-07-24",6616.42,6616.42,6616.42,6616.42,0],["2019-07-25",6616.42,6616.42,6616.42,6616.42,0],["2019-07-26",7278.06,7278.06,7278.06,7278.06,100],["2019-07-29",8005.86,8005.86,8005.86,8005.86,100],["2019-07-30",8799.83,8799.83,8799.83,8799.83,4300],["2019-07-31",8799.83,8799.83,8799.83,8799.83,0],["2019-08-01",8799.83,8799.83,8799.83,8799.83,0],["2019-08-02",8799.83,8799.83,8799.83,8799.83,0],["2019-08-05",8799.83,8799.83,8799.83,8799.83,0],["2019-08-06",8799.83,8799.83,8799.83,8799.83,0],["2019-08-07",8799.83,8799.83,8799.83,8799.83,0],["2019-08-08",8799.83,8799.83,8799.83,8799.83,0],["2019-08-09",8799.83,8799.83,8799.83,8799.83,0],["2019-08-12",8799.83,8799.83,8799.83,8799.83,0],["2019-08-13",9659.97,9659.97,9659.97,9659.97,100],["2019-08-14",10586.26,10586.26,10586.26,10586.26,100],["2019-08-15",10586.26,10586.26,10586.26,10586.26,0],["2019-08-16",10586.26,10586.26,10586.26,10586.26,0],["2019-08-19",10586.26,10586.26,10586.26,10586.26,0],["2019-08-20",10586.26,10586.26,10586.26,10586.26,0],["2019-08-21",10586.26,10586.26,10586.26,10586.26,0],["2019-08-22",10586.26,10586.26,10586.26,10586.26,0],["2019-08-23",10586.26,10586.26,10586.26,10586.26,0],["2019-08-26",10586.26,10586.26,10586.26,10586.26,0],["2019-08-27",10586.26,10586.26,10586.26,10586.26,0],["2019-08-28",10586.26,10586.26,10586.26,10586.26,0],["2019-08-29",10586.26,10586.26,10586.26,10586.26,0],["2019-08-30",10586.26,10586.26,10586.26,10586.26,0],["2019-09-03",10586.26,10586.26,10586.26,10586.26,0],["2019-09-04",10586.26,10586.26,10586.26,10586.26,0],["2019-09-05",10586.26,10586.26,10586.26,10586.26,0],["2019-09-06",10586.26,10586.26,10586.26,10586.26,0],["2019-09-09",10586.26,10586.26,10586.26,10586.26,0],["2019-09-10",10586.26,10586.26,10586.26,10586.26,0],["2019-09-11",10586.26,10586.26,10586.26,10586.26,0],["2019-09-12",10586.26,10586.26,10586.26,10586.26,0],["2019-09-13",10586.26,10586.26,10586.26,10586.26,0],["2019-09-16",10586.26,10586.26,10586.26,10586.26,0],["2019-09-17",10586.26,10586.26,10586.26,10586.26,0],["2019-09-18",10586.26,10586.26,10586.26,10586.26,0],["2019-09-19",10586.26,10586.26,10586.26,10586.26,0],["2019-09-20",10586.26,10586.26,10586.26,10586.26,0],["2019-09-23",10586.26,10586.26,10586.26,10586.26,0],["2019-09-24",10586.26,10586.26,10586.26,10586.26,0],["2019-09-25",10586.26,10586.26,10586.26,10586.26,0],["2019-09-26",10586.26,10586.26,10586.26,10586.26,0],["2019-09-27",10586.26,10586.26,10586.26,10586.26,0],["2019-09-30",10586.26,10586.26,10586.26,10586.26,0],["2019-10-01",10586.26,10586.26,10586.26,10586.26,0],["2019-10-02",10586.26,10586.26,10586.26,10586.26,0],["2019-10-03",10586.26,10586.26,10586.26,10586.26,0],["2019-10-04",10586.26,10586.26,10586.26,10586.26,0],["2019-10-07",10586.26,10586.26,10586.26,10586.26,0],["2019-10-08",10586.26,10586.26,10586.26,10586.26,0],["2019-10-09",10586.26,10586.26,10586.26,10586.26,0],["2019-10-10",9623.88,9623.88,9623.88,9623.88,100],["2019-10-11",8730.23,8730.23,8730.23,8730.23,100],["2019-10-14",8730.23,8730.23,8730.23,8730.23,0],["2019-10-15",8730.23,8730.23,8730.23,8730.23,0],["2019-10-16",8730.23,8730.23,8730.23,8730.23,0],["2019-10-17",8730.23,8730.23,8730.23,8730.23,0],["2019-10-18",8730.23,8730.23,8730.23,8730.23,0],["2019-10-21",8730.23,8730.23,8730.23,8730.23,0],["2019-10-22",8730.23,8730.23,8730.23,8730.23,0],["2019-10-23",8730.23,8730.23,8730.23,8730.23,0],["2019-10-24",8730.23,8730.23,8730.23,8730.23,0],["2019-10-25",8730.23,8730.23,8730.23,8730.23,0],["2019-10-28",8730.23,8730.23,8730.23,8730.23,0],["2019-10-29",8730.23,8730.23,8730.23,8730.23,0],["2019-10-30",8249.04,8249.04,8249.04,8249.04,200],["2019-10-31",8249.04,8249.04,8249.04,8249.04,0],["2019-11-01",8249.04,8249.04,8249.04,8249.04,0],["2019-11-04",8249.04,8249.04,8249.04,8249.04,0],["2019-11-05",8249.04,8249.04,8249.04,8249.04,0],["2019-11-06",8249.04,8249.04,8249.04,8249.04,0],["2019-11-07",8249.04,8249.04,8249.04,8249.04,0],["2019-11-08",8249.04,8249.04,8249.04,8249.04,0],["2019-11-11",8249.04,8249.04,8249.04,8249.04,0],["2019-11-12",8249.04,8249.04,8249.04,8249.04,0],["2019-11-13",8249.04,8249.04,8249.04,8249.04,0],["2019-11-14",8249.04,8249.04,8249.04,8249.04,0],["2019-11-15",8249.04,8249.04,8249.04,8249.04,0],["2019-11-18",8249.04,8249.04,8249.04,8249.04,0],["2019-11-19",8249.04,8249.04,8249.04,8249.04,0],["2019-11-20",8249.04,8249.04,8249.04,8249.04,0],["2019-11-21",8249.04,8249.04,8249.04,8249.04,0],["2019-11-22",8249.04,8249.04,8249.04,8249.04,0],["2019-11-25",8249.04,8249.04,8249.04,8249.04,0],["2019-11-26",8249.04,8249.04,8249.04,8249.04,0],["2019-11-27",8249.04,8249.04,8249.04,8249.04,0],["2019-11-28",8249.04,8249.04,8249.04,8249.04,0],["2019-11-29",8249.04,8249.04,8249.04,8249.04,0],["2019-12-02",8249.04,8249.04,8249.04,8249.04,0],["2019-12-03",8249.04,8249.04,8249.04,8249.04,0],["2019-12-04",8249.04,8249.04,8249.04,8249.04,0],["2019-12-05",8249.04,8249.04,8249.04,8249.04,0],["2019-12-06",8249.04,8249.04,8249.04,8249.04,0],["2019-12-09",8249.04,8249.04,8249.04,8249.04,0],["2019-12-10",8249.04,8249.04,8249.04,8249.04,0],["2019-12-11",8249.04,8249.04,8249.04,8249.04,0],["2019-12-12",8249.04,8249.04,8249.04,8249.04,0],["2019-12-13",8249.04,8249.04,8249.04,8249.04,0],["2019-12-16",8249.04,8249.04,8249.04,8249.04,0],["2019-12-17",8249.04,8249.04,8249.04,8249.04,0],["2019-12-18",8249.04,8249.04,8249.04,8249.04,0],["2019-12-19",8249.04,8249.04,8249.04,8249.04,0],["2019-12-20",8249.04,8249.04,8249.04,8249.04,0],["2019-12-23",8249.04,8249.04,8249.04,8249.04,0],["2019-12-24",8249.04,8249.04,8249.04,8249.04,0],["2019-12-25",8249.04,8249.04,8249.04,8249.04,0],["2019-12-26",8249.04,8249.04,8249.04,8249.04,0],["2019-12-27",8249.04,8249.04,8249.04,8249.04,0],["2019-12-30",8249.04,8249.04,8249.04,8249.04,0],["2019-12-31",8249.04,8249.04,8249.04,8249.04,0],["2020-01-02",8249.04,8249.04,8249.04,8249.04,0],["2020-01-03",8249.04,8249.04,8249.04,8249.04,0],["2020-01-06",8249.04,8249.04,8249.04,8249.04,0],["2020-01-07",8249.04,8249.04,8249.04,8249.04,0],["2020-01-08",8249.04,8249.04,8249.04,8249.04,0],["2020-01-09",8249.04,8249.04,8249.04,8249.04,0],["2020-01-10",8249.04,8249.04,8249.04,8249.04,0],["2020-01-13",8249.04,8249.04,8249.04,8249.04,0],["2020-01-14",8249.04,8249.04,8249.04,8249.04,0],["2020-01-15",8249.04,8249.04,8249.04,8249.04,0],["2020-01-16",8249.04,8249.04,8249.04,8249.04,0],["2020-01-17",8249.04,8249.04,8249.04,8249.04,0],["2020-01-20",8249.04,8249.04,8249.04,8249.04,0],["2020-01-21",8249.04,8249.04,8249.04,8249.04,0],["2020-01-22",8249.04,8249.04,8249.04,8249.04,0],["2020-01-30",8249.04,8249.04,8249.04,8249.04,0],["2020-01-31",8249.04,8249.04,8249.04,8249.04,0],["2020-02-03",8249.04,8249.04,8249.04,8249.04,0],["2020-02-04",8249.04,8249.04,8249.04,8249.04,0],["2020-02-05",8249.04,8249.04,8249.04,8249.04,0],["2020-02-06",8249.04,8249.04,8249.04,8249.04,0],["2020-02-07",8249.04,8249.04,8249.04,8249.04,0],["2020-02-10",8249.04,8249.04,8249.04,8249.04,0],["2020-02-11",8249.04,8249.04,8249.04,8249.04,0],["2020-02-12",8249.04,8249.04,8249.04,8249.04,0],["2020-02-13",8249.04,8249.04,8249.04,8249.04,0],["2020-02-14",8249.04,8249.04,8249.04,8249.04,0],["2020-02-17",8249.04,8249.04,8249.04,8249.04,0],["2020-02-18",8249.04,8249.04,8249.04,8249.04,0],["2020-02-19",8249.04,8249.04,8249.04,8249.04,0],["2020-02-20",9073.94,9073.94,9073.94,9073.94,100],["2020-02-21",9967.59,9967.59,9967.59,9967.59,100],["2020-02-24",9967.59,9967.59,9967.59,9967.59,0],["2020-02-25",9967.59,9967.59,9967.59,9967.59,0],["2020-02-26",9967.59,9967.59,9967.59,9967.59,0],["2020-02-27",9967.59,9967.59,9967.59,9967.59,0],["2020-02-28",9967.59,9967.59,9967.59,9967.59,0],["2020-03-02",9967.59,9967.59,9967.59,9967.59,0],["2020-03-03",9967.59,9967.59,9967.59,9967.59,0],["2020-03-04",9967.59,9967.59,9967.59,9967.59,0],["2020-03-05",9967.59,9967.59,9967.59,9967.59,0],["2020-03-06",9967.59,9967.59,9967.59,9967.59,0],["2020-03-09",9005.2,9005.2,9005.2,9005.2,200],["2020-03-10",9005.2,9005.2,9005.2,9005.2,0],["2020-03-11",9005.2,9005.2,9005.2,9005.2,0],["2020-03-12",9005.2,9005.2,9005.2,9005.2,0],["2020-03-13",9005.2,9005.2,9005.2,9005.2,0],["2020-03-16",9005.2,9005.2,9005.2,9005.2,0],["2020-03-17",9005.2,9005.2,9005.2,9005.2,0],["2020-03-18",9005.2,9005.2,9005.2,9005.2,0],["2020-03-19",9005.2,9005.2,9005.2,9005.2,0],["2020-03-20",9005.2,9005.2,9005.2,9005.2,0],["2020-03-23",9005.2,9005.2,9005.2,9005.2,0],["2020-03-24",9005.2,9005.2,9005.2,9005.2,0],["2020-03-25",9005.2,9005.2,9005.2,9005.2,0],["2020-03-26",9005.2,9005.2,9005.2,9005.2,0],["2020-03-27",9005.2,9005.2,9005.2,9005.2,0],["2020-03-30",9005.2,9005.2,9005.2,9005.2,0],["2020-03-31",9005.2,9005.2,9005.2,9005.2,0],["2020-04-01",9005.2,9005.2,9005.2,9005.2,0],["2020-04-03",9005.2,9005.2,9005.2,9005.2,0],["2020-04-06",9005.2,9005.2,9005.2,9005.2,0],["2020-04-07",9005.2,9005.2,9005.2,9005.2,0],["2020-04-08",9005.2,9005.2,9005.2,9005.2,0],["2020-04-09",9005.2,9005.2,9005.2,9005.2,0],["2020-04-10",9005.2,9005.2,9005.2,9005.2,0],["2020-04-13",9005.2,9005.2,9005.2,9005.2,0],["2020-04-14",9005.2,9005.2,9005.2,9005.2,0],["2020-04-15",9005.2,9005.2,9005.2,9005.2,0],["2020-04-16",9005.2,9005.2,9005.2,9005.2,0],["2020-04-17",9005.2,9005.2,9005.2,9005.2,0],["2020-04-20",9005.2,9005.2,9005.2,9005.2,0],["2020-04-21",9005.2,9005.2,9005.2,9005.2,0],["2020-04-22",9005.2,9005.2,9005.2,9005.2,0],["2020-04-23",9005.2,9005.2,9005.2,9005.2,0],["2020-04-24",9005.2,9005.2,9005.2,9005.2,0],["2020-04-27",9005.2,9005.2,9005.2,9005.2,0],["2020-04-28",9005.2,9005.2,9005.2,9005.2,0],["2020-04-29",9005.2,9005.2,9005.2,9005.2,0],["2020-05-04",9005.2,9005.2,9005.2,9005.2,0],["2020-05-05",9005.2,9005.2,9005.2,9005.2,0],["2020-05-06",9005.2,9005.2,9005.2,9005.2,0],["2020-05-07",9005.2,9005.2,9005.2,9005.2,0],["2020-05-08",9005.2,9005.2,9005.2,9005.2,0],["2020-05-11",9005.2,9005.2,9005.2,9005.2,0],["2020-05-12",9005.2,9005.2,9005.2,9005.2,0],["2020-05-13",9005.2,9005.2,8936.46,8936.46,200],["2020-05-14",8936.46,8936.46,8936.46,8936.46,0],["2020-05-15",8936.46,8936.46,8936.46,8936.46,0],["2020-05-18",8936.46,8936.46,8936.46,8936.46,0],["2020-05-19",8936.46,8936.46,8936.46,8936.46,0],["2020-05-20",8936.46,8936.46,8936.46,8936.46,0],["2020-05-21",8936.46,8936.46,8936.46,8936.46,0],["2020-05-22",8936.46,8936.46,8936.46,8936.46,0],["2020-05-25",8936.46,8936.46,8936.46,8936.46,0],["2020-05-26",8936.46,8936.46,8936.46,8936.46,0],["2020-05-27",8936.46,8936.46,8936.46,8936.46,0],["2020-05-28",8936.46,8936.46,8936.46,8936.46,0],["2020-05-29",8936.46,8936.46,8936.46,8936.46,0],["2020-06-01",8936.46,8936.46,8936.46,8936.46,0],["2020-06-02",8936.46,8936.46,8936.46,8936.46,0],["2020-06-03",8936.46,8936.46,8936.46,8936.46,0],["2020-06-04",8936.46,8936.46,8936.46,8936.46,0],["2020-06-05",8936.46,8936.46,8936.46,8936.46,0],["2020-06-08",8936.46,8936.46,8936.46,8936.46,0],["2020-06-09",8936.46,8936.46,8936.46,8936.46,0],["2020-06-10",8936.46,8936.46,8936.46,8936.46,0],["2020-06-11",8936.46,8936.46,8936.46,8936.46,0],["2020-06-12",8936.46,8936.46,8936.46,8936.46,0],["2020-06-15",8936.46,8936.46,8936.46,8936.46,0],["2020-06-16",8936.46,8936.46,8936.46,8936.46,0],["2020-06-17",8936.46,8936.46,8936.46,8936.46,0],["2020-06-18",8936.46,8936.46,8936.46,8936.46,0],["2020-06-19",8936.46,8936.46,8936.46,8936.46,0],["2020-06-22",8936.46,8936.46,8936.46,8936.46,0],["2020-06-23",8936.46,8936.46,8936.46,8936.46,0],["2020-06-24",8936.46,8936.46,8936.46,8936.46,0],["2020-06-25",8936.46,8936.46,8936.46,8936.46,0],["2020-06-26",8936.46,8936.46,8936.46,8936.46,0],["2020-06-29",8936.46,8936.46,8936.46,8936.46,0],["2020-06-30",8936.46,8936.46,8936.46,8936.46,0],["2020-07-01",8936.46,8936.46,8936.46,8936.46,0],["2020-07-02",8936.46,8936.46,8936.46,8936.46,0],["2020-07-03",8936.46,8936.46,8936.46,8936.46,0],["2020-07-06",8936.46,8936.46,8936.46,8936.46,0],["2020-07-07",8936.46,8936.46,8936.46,8936.46,0],["2020-07-08",8936.46,8936.46,8936.46,8936.46,0],["2020-07-09",8936.46,8936.46,8936.46,8936.46,0],["2020-07-10",8936.46,8936.46,8936.46,8936.46,0],["2020-07-13",8936.46,8936.46,8936.46,8936.46,0],["2020-07-14",8936.46,8936.46,8936.46,8936.46,0],["2020-07-15",8936.46,8936.46,8936.46,8936.46,0],["2020-07-16",8936.46,8936.46,8936.46,8936.46,0],["2020-07-17",8936.46,8936.46,8936.46,8936.46,0],["2020-07-20",8936.46,8936.46,8936.46,8936.46,0],["2020-07-21",8936.46,8936.46,8936.46,8936.46,0],["2020-07-22",8936.46,8936.46,8936.46,8936.46,0],["2020-07-23",8936.46,8936.46,8936.46,8936.46,0],["2020-07-24",8936.46,8936.46,8936.46,8936.46,0],["2020-07-27",8936.46,8936.46,8936.46,8936.46,0],["2020-07-28",8936.46,8936.46,8936.46,8936.46,0],["2020-07-29",8936.46,8936.46,8936.46,8936.46,0],["2020-07-30",8936.46,8936.46,8936.46,8936.46,0],["2020-07-31",8936.46,8936.46,8936.46,8936.46,0],["2020-08-03",8936.46,8936.46,8936.46,8936.46,0],["2020-08-04",8936.46,8936.46,8936.46,8936.46,0],["2020-08-05",8936.46,8936.46,8936.46,8936.46,0],["2020-08-06",8936.46,8936.46,8936.46,8936.46,0],["2020-08-07",8936.46,8936.46,8936.46,8936.46,0],["2020-08-10",8936.46,8936.46,8936.46,8936.46,0],["2020-08-11",8936.46,8936.46,8936.46,8936.46,0],["2020-08-12",8936.46,8936.46,8936.46,8936.46,0],["2020-08-13",8936.46,8936.46,8936.46,8936.46,0],["2020-08-14",8936.46,8936.46,8936.46,8936.46,0],["2020-08-17",8936.46,8936.46,8936.46,8936.46,0],["2020-08-18",8936.46,8936.46,8936.46,8936.46,0],["2020-08-19",8936.46,8936.46,8936.46,8936.46,0],["2020-08-20",8936.46,8936.46,8936.46,8936.46,0],["2020-08-21",8936.46,8936.46,8936.46,8936.46,0],["2020-08-24",8936.46,8936.46,8936.46,8936.46,0],["2020-08-25",8936.46,8936.46,8936.46,8936.46,0],["2020-08-26",8936.46,8936.46,8936.46,8936.46,0],["2020-08-27",8936.46,8936.46,8936.46,8936.46,0],["2020-08-28",8936.46,8936.46,8936.46,8936.46,0],["2020-08-31",8936.46,8936.46,8936.46,8936.46,0],["2020-09-01",8936.46,8936.46,8936.46,8936.46,0],["2020-09-03",8936.46,8936.46,8936.46,8936.46,0],["2020-09-04",8936.46,8936.46,8936.46,8936.46,0],["2020-09-07",8936.46,8936.46,8936.46,8936.46,0],["2020-09-08",8936.46,8936.46,8936.46,8936.46,0],["2020-09-09",8936.46,8936.46,8936.46,8936.46,0],["2020-09-10",8936.46,8936.46,8936.46,8936.46,0],["2020-09-11",8936.46,8936.46,8936.46,8936.46,0],["2020-09-14",8936.46,8936.46,8936.46,8936.46,0],["2020-09-15",8042.81,8042.81,8042.81,8042.81,6100],["2020-09-16",8042.81,8042.81,8042.81,8042.81,0],["2020-09-17",8042.81,8042.81,8042.81,8042.81,0],["2020-09-18",8042.81,8042.81,8042.81,8042.81,0],["2020-09-21",8042.81,8042.81,8042.81,8042.81,0],["2020-09-22",8042.81,8042.81,8042.81,8042.81,1900],["2020-09-23",8042.81,8042.81,8042.81,8042.81,0],["2020-09-24",8042.81,8042.81,8042.81,8042.81,100],["2020-09-25",8042.81,8042.81,8042.81,8042.81,0],["2020-09-28",8042.81,8042.81,8042.81,8042.81,0],["2020-09-29",8042.81,8042.81,8042.81,8042.81,0],["2020-09-30",8042.81,8042.81,8042.81,8042.81,0],["2020-10-01",8042.81,8042.81,8042.81,8042.81,0],["2020-10-02",8042.81,8042.81,8042.81,8042.81,0],["2020-10-05",8042.81,8042.81,8042.81,8042.81,0],["2020-10-06",8042.81,8042.81,8042.81,8042.81,0],["2020-10-07",8042.81,8042.81,8042.81,8042.81,0],["2020-10-08",8042.81,8042.81,8042.81,8042.81,0],["2020-10-09",8042.81,8042.81,8042.81,8042.81,0],["2020-10-12",8042.81,8042.81,8042.81,8042.81,0],["2020-10-13",8042.81,8042.81,8042.81,8042.81,0],["2020-10-14",8042.81,8042.81,8042.81,8042.81,0],["2020-10-15",8042.81,8042.81,8042.81,8042.81,0],["2020-10-16",8042.81,8042.81,8042.81,8042.81,0],["2020-10-19",8042.81,8042.81,8042.81,8042.81,0],["2020-10-20",8042.81,8042.81,8042.81,8042.81,0],["2020-10-21",8042.81,8042.81,8042.81,8042.81,0],["2020-10-22",8042.81,8042.81,8042.81,8042.81,0],["2020-10-23",8042.81,8042.81,8042.81,8042.81,0],["2020-10-26",8042.81,8042.81,8042.81,8042.81,100],["2020-10-27",8042.81,8042.81,8042.81,8042.81,0],["2020-10-28",8042.81,8042.81,8042.81,8042.81,0],["2020-10-29",8042.81,8042.81,8042.81,8042.81,0],["2020-10-30",8042.81,8042.81,8042.81,8042.81,0],["2020-11-02",8042.81,8042.81,8042.81,8042.81,0],["2020-11-03",8042.81,8042.81,8042.81,8042.81,0],["2020-11-04",8042.81,8042.81,8042.81,8042.81,0],["2020-11-05",8042.81,8042.81,8042.81,8042.81,0],["2020-11-06",8042.81,8042.81,8042.81,8042.81,0],["2020-11-09",8042.81,8042.81,8042.81,8042.81,0],["2020-11-10",8042.81,8042.81,8042.81,8042.81,0],["2020-11-11",8042.81,8042.81,8042.81,8042.81,0],["2020-11-12",8042.81,8042.81,8042.81,8042.81,0],["2020-11-13",8042.81,8042.81,8042.81,8042.81,0],["2020-11-16",8042.81,8042.81,8042.81,8042.81,0],["2020-11-17",8042.81,8042.81,8042.81,8042.81,0],["2020-11-18",8042.81,8042.81,8042.81,8042.81,0],["2020-11-19",8042.81,8042.81,8042.81,8042.81,0],["2020-11-20",8042.81,8042.81,8042.81,8042.81,0],["2020-11-23",8042.81,8042.81,8042.81,8042.81,0],["2020-11-24",8042.81,8042.81,8042.81,8042.81,0],["2020-11-25",8042.81,8042.81,8042.81,8042.81,0],["2020-11-26",8042.81,8042.81,8042.81,8042.81,0],["2020-11-27",8042.81,8042.81,8042.81,8042.81,0],["2020-11-30",8042.81,8042.81,8042.81,8042.81,0],["2020-12-01",8042.81,8042.81,8042.81,8042.81,0],["2020-12-02",8042.81,8042.81,8042.81,8042.81,0],["2020-12-03",8042.81,8042.81,8042.81,8042.81,0],["2020-12-04",8042.81,8042.81,8042.81,8042.81,0],["2020-12-07",8042.81,8042.81,8042.81,8042.81,0],["2020-12-08",8042.81,8042.81,8042.81,8042.81,0],["2020-12-09",8042.81,8042.81,8042.81,8042.81,0],["2020-12-10",8042.81,8042.81,8042.81,8042.81,0],["2020-12-11",8042.81,8042.81,8042.81,8042.81,0],["2020-12-14",7286.65,8180.3,7286.65,8180.3,2100],["2020-12-15",8592.75,8592.75,8592.75,8592.75,100],["2020-12-16",8936.46,9280.17,8592.75,9280.17,700],["2020-12-17",8386.52,8867.71,8386.52,8867.71,200],["2020-12-18",8867.71,8867.71,8867.71,8867.71,0],["2020-12-21",9692.62,9692.62,9692.62,9692.62,100],["2020-12-22",10655.01,10655.01,10311.3,10311.3,1100],["2020-12-23",10586.26,10586.26,10586.26,10586.26,100],["2020-12-24",10586.26,10586.26,10586.26,10586.26,0],["2020-12-25",11617.39,11617.39,11617.39,11617.39,100],["2020-12-28",12717.27,12717.27,10517.52,10517.52,400],["2020-12-29",9967.59,9967.59,9967.59,9967.59,100],["2020-12-30",9623.88,9623.88,9623.88,9623.88,100],["2020-12-31",9623.88,9623.88,9623.88,9623.88,0],["2021-01-04",9623.88,9623.88,9623.88,9623.88,0],["2021-01-05",9623.88,9623.88,9623.88,9623.88,0],["2021-01-06",10586.26,10586.26,9623.88,9623.88,200],["2021-01-07",9623.88,9623.88,9623.88,9623.88,0],["2021-01-08",9623.88,9623.88,9623.88,9623.88,0],["2021-01-11",9623.88,9623.88,9623.88,9623.88,0],["2021-01-12",9623.88,9623.88,9623.88,9623.88,0],["2021-01-13",9623.88,9623.88,9623.88,9623.88,0],["2021-01-14",9623.88,9623.88,9623.88,9623.88,0],["2021-01-15",9623.88,9623.88,9623.88,9623.88,0],["2021-01-18",9623.88,9623.88,9623.88,9623.88,0],["2021-01-19",9623.88,9623.88,9623.88,9623.88,0],["2021-01-20",9623.88,9623.88,9623.88,9623.88,0],["2021-01-21",8661.49,8661.49,8661.49,8661.49,100],["2021-01-22",8661.49,8661.49,8661.49,8661.49,0],["2021-01-25",8661.49,8661.49,8661.49,8661.49,0],["2021-01-26",7836.59,7836.59,7836.59,7836.59,100],["2021-01-27",7080.42,7080.42,7080.42,7080.42,500],["2021-01-28",6393.0,6393.0,6393.0,6393.0,400],["2021-01-29",6393.0,6393.0,6393.0,6393.0,0],["2021-02-01",6186.78,6186.78,6186.78,6186.78,100],["2021-02-02",6186.78,6186.78,6186.78,6186.78,0],["2021-02-03",6186.78,6186.78,6186.78,6186.78,0],["2021-02-04",6186.78,6186.78,6186.78,6186.78,0],["2021-02-05",6186.78,6186.78,6186.78,6186.78,200],["2021-02-08",6186.78,6186.78,6186.78,6186.78,0],["2021-02-09",6186.78,6186.78,6186.78,6186.78,0],["2021-02-17",6186.78,6186.78,6186.78,6186.78,0],["2021-02-18",6186.78,6186.78,6186.78,6186.78,0],["2021-02-19",6186.78,6186.78,6186.78,6186.78,0],["2021-02-22",6186.78,6186.78,6186.78,6186.78,0],["2021-02-23",5911.81,5911.81,5911.81,5911.81,200],["2021-02-24",5911.81,5911.81,5911.81,5911.81,0],["2021-02-25",5499.36,5499.36,5499.36,5499.36,100],["2021-02-26",5499.36,5499.36,5499.36,5499.36,0],["2021-03-01",5499.36,5499.36,5499.36,5499.36,0],["2021-03-02",5499.36,5499.36,5499.36,5499.36,0],["2021-03-03",5499.36,5499.36,5499.36,5499.36,0],["2021-03-04",5499.36,5499.36,5499.36,5499.36,0],["2021-03-05",5499.36,5499.36,5499.36,5499.36,0],["2021-03-08",5499.36,5499.36,5499.36,5499.36,0],["2021-03-09",5499.36,5499.36,5499.36,5499.36,0],["2021-03-10",5499.36,5499.36,5499.36,5499.36,0],["2021-03-11",5499.36,5499.36,5499.36,5499.36,0],["2021-03-12",5499.36,5499.36,5499.36,5499.36,0],["2021-03-15",5499.36,5499.36,5499.36,5499.36,0],["2021-03-16",5499.36,5499.36,5499.36,5499.36,0],["2021-03-17",5499.36,5499.36,5499.36,5499.36,0],["2021-03-18",5568.1,6049.29,5499.36,6049.29,3200],["2021-03-19",6599.23,6599.23,6599.23,6599.23,2500],["2021-03-22",7217.91,7217.91,7217.91,7217.91,1500],["2021-03-23",7905.33,7905.33,7905.33,7905.33,3500],["2021-03-24",8661.49,8661.49,8661.49,8661.49,9000],["2021-03-25",8661.49,8661.49,8661.49,8661.49,100],["2021-03-26",8661.49,8661.49,8661.49,8661.49,0],["2021-03-29",8661.49,8661.49,8661.49,8661.49,0],["2021-03-30",7836.59,7836.59,7836.59,7836.59,3500],["2021-03-31",7149.17,7149.17,7080.42,7080.42,2700],["2021-04-01",6393.0,7080.42,6393.0,6393.0,2000],["2021-04-02",7011.68,7011.68,7011.68,7011.68,100],["2021-04-05",7699.1,7699.1,6393.0,6393.0,600],["2021-04-06",6874.2,7011.68,6874.2,7011.68,800],["2021-04-07",7217.91,7630.36,7217.91,7424.13,1500],["2021-04-08",7424.13,7424.13,7424.13,7424.13,800],["2021-04-09",7424.13,7424.13,7424.13,7424.13,100],["2021-04-12",7011.68,7217.91,6874.2,7217.91,1800],["2021-04-13",7011.68,7011.68,7011.68,7011.68,300],["2021-04-14",7011.68,7011.68,7011.68,7011.68,0],["2021-04-15",7424.13,7424.13,7424.13,7424.13,400],["2021-04-16",7424.13,7424.13,7424.13,7424.13,0],["2021-04-19",7011.68,7011.68,7011.68,7011.68,200],["2021-04-20",7011.68,7011.68,7011.68,7011.68,0],["2021-04-22",7011.68,7011.68,7011.68,7011.68,0],["2021-04-23",7011.68,7011.68,7011.68,7011.68,0],["2021-04-26",6874.2,6874.2,6874.2,6874.2,100],["2021-04-27",6874.2,6874.2,6874.2,6874.2,0],["2021-04-28",6255.52,6255.52,6255.52,6255.52,100],["2021-04-29",6255.52,6874.2,6255.52,6874.2,1500],["2021-05-04",6874.2,6874.2,6874.2,6874.2,100],["2021-05-05",6874.2,6874.2,6874.2,6874.2,0],["2021-05-06",6667.97,6667.97,6667.97,6667.97,100],["2021-05-07",6530.49,6530.49,6255.52,6255.52,1600],["2021-05-10",6255.52,6255.52,6255.52,6255.52,100],["2021-05-11",6255.52,6255.52,6255.52,6255.52,0],["2021-05-12",6255.52,6255.52,6255.52,6255.52,2000],["2021-05-13",6255.52,6255.52,6255.52,6255.52,0],["2021-05-14",6874.2,6874.2,6874.2,6874.2,300],["2021-05-17",6874.2,6874.2,6805.46,6805.46,300],["2021-05-18",6324.26,6530.49,6324.26,6530.49,300],["2021-05-19",6530.49,6530.49,6530.49,6530.49,1800],["2021-05-20",6255.52,6530.49,6255.52,6530.49,1300],["2021-05-21",6530.49,6530.49,6530.49,6530.49,0],["2021-05-24",6530.49,6530.49,6530.49,6530.49,0],["2021-05-25",6530.49,6530.49,6530.49,6530.49,0],["2021-05-26",6530.49,6530.49,6530.49,6530.49,200],["2021-05-27",6667.97,6667.97,6667.97,6667.97,100],["2021-05-28",6667.97,6667.97,6667.97,6667.97,400],["2021-05-31",6667.97,6667.97,6667.97,6667.97,0],["2021-06-01",6393.0,6736.71,6393.0,6393.0,500],["2021-06-02",6393.0,6393.0,6393.0,6393.0,0],["2021-06-03",6736.71,6736.71,6736.71,6736.71,100],["2021-06-04",6736.71,6736.71,6736.71,6736.71,0],["2021-06-07",6736.71,6736.71,6667.97,6736.71,1800],["2021-06-08",6255.52,6736.71,6255.52,6736.71,600],["2021-06-09",6736.71,6736.71,6736.71,6736.71,700],["2021-06-10",6736.71,6736.71,6736.71,6736.71,100],["2021-06-11",6736.71,6736.71,6736.71,6736.71,100],["2021-06-14",6461.75,6461.75,6461.75,6461.75,100],["2021-06-15",6599.23,6599.23,6599.23,6599.23,100],["2021-06-16",6599.23,6599.23,6599.23,6599.23,0],["2021-06-17",6599.23,6599.23,6599.23,6599.23,0],["2021-06-18",7011.68,7217.91,7011.68,7217.91,2700],["2021-06-21",7217.91,7355.39,7217.91,7217.91,600],["2021-06-22",7217.91,7217.91,7217.91,7217.91,0],["2021-06-23",6667.97,7149.17,6667.97,7149.17,700],["2021-06-24",7149.17,7149.17,7149.17,7149.17,0],["2021-06-25",7561.62,7561.62,7561.62,7561.62,5000],["2021-06-28",7561.62,7561.62,7561.62,7561.62,0],["2021-06-29",7561.62,7561.62,7561.62,7561.62,0],["2021-06-30",6805.46,7355.39,6805.46,7355.39,4400],["2021-07-01",6667.97,7905.33,6667.97,6874.2,3300],["2021-07-02",7561.62,7561.62,7561.62,7561.62,400],["2021-07-05",7699.1,7699.1,7699.1,7699.1,3200],["2021-07-06",7630.36,7630.36,7630.36,7630.36,300],["2021-07-07",7630.36,8386.52,7630.36,8386.52,2900],["2021-07-08",8386.52,8936.46,8386.52,8936.46,1600],["2021-07-09",8111.55,8111.55,8111.55,8111.55,300],["2021-07-12",8111.55,8111.55,8111.55,8111.55,0],["2021-07-13",7355.39,7355.39,7355.39,7355.39,1100],["2021-07-14",8042.81,8042.81,8042.81,8042.81,100],["2021-07-15",8042.81,8042.81,8042.81,8042.81,0],["2021-07-16",8042.81,8042.81,8042.81,8042.81,0],["2021-07-19",8042.81,8042.81,8042.81,8042.81,0],["2021-07-20",8780.68,8780.68,8706.9,8706.9,3000],["2021-07-21",8706.9,8706.9,8706.9,8706.9,100],["2021-07-22",8633.11,8633.11,8116.6,8116.6,300],["2021-07-23",7304.94,7304.94,7304.94,7304.94,100],["2021-07-26",7304.94,7304.94,7009.79,7009.79,300],["2021-07-27",7009.79,7009.79,7009.79,7009.79,0],["2021-07-28",7009.79,7009.79,7009.79,7009.79,0],["2021-07-29",7009.79,7009.79,7009.79,7009.79,0],["2021-07-30",7009.79,7009.79,7009.79,7009.79,0],["2021-08-02",6714.64,7673.87,6640.85,7673.87,3500],["2021-08-03",7673.87,7673.87,7673.87,7673.87,0],["2021-08-04",7673.87,7673.87,7673.87,7673.87,0],["2021-08-05",7157.36,7157.36,7157.36,7157.36,100],["2021-08-06",7821.45,7821.45,7157.36,7157.36,3000],["2021-08-09",7821.45,7821.45,7083.58,7083.58,4500],["2021-08-10",7747.66,7747.66,7747.66,7747.66,600],["2021-08-11",8116.6,8485.53,8116.6,8485.53,8300],["2021-08-12",8485.53,9297.19,8485.53,9297.19,1100],["2021-08-13",9297.19,9592.34,9297.19,9592.34,200],["2021-08-16",10551.58,10551.58,9592.34,9592.34,3200],["2021-08-17",9592.34,9592.34,9592.34,9592.34,0],["2021-08-18",8854.47,8854.47,8633.11,8633.11,500],["2021-08-19",8116.6,8780.68,7821.45,8780.68,3500],["2021-08-20",8485.53,9149.62,8485.53,9149.62,1300],["2021-08-23",9149.62,9149.62,8854.47,9075.83,1000],["2021-08-24",9075.83,9075.83,8190.39,8190.39,2600],["2021-08-25",8854.47,8854.47,8854.47,8854.47,100],["2021-08-26",8780.68,9223.41,8411.75,8411.75,2700],["2021-08-27",8854.47,8854.47,8116.6,8854.47,700],["2021-08-30",7969.02,8559.32,7969.02,8559.32,4500],["2021-08-31",8116.6,8411.75,8116.6,8116.6,1200],["2021-09-01",8116.6,8780.68,7969.02,8780.68,2200],["2021-09-06",8116.6,8780.68,8116.6,8780.68,1000],["2021-09-07",8780.68,8854.47,8780.68,8854.47,1100],["2021-09-08",8854.47,8854.47,8854.47,8854.47,2000],["2021-09-09",8854.47,8854.47,8854.47,8854.47,0],["2021-09-10",7969.02,8928.26,7969.02,8854.47,7800],["2021-09-13",7969.02,8854.47,7969.02,8854.47,1200],["2021-09-14",8411.75,8411.75,8337.96,8337.96,300],["2021-09-15",8337.96,8780.68,8337.96,8780.68,3000],["2021-09-16",8780.68,8780.68,8780.68,8780.68,200],["2021-09-17",8190.39,8190.39,8190.39,8190.39,700],["2021-09-20",8116.6,8485.53,8116.6,8485.53,1600],["2021-09-21",8485.53,8485.53,8485.53,8485.53,0],["2021-09-22",8485.53,8485.53,8485.53,8485.53,0],["2021-09-23",8485.53,8485.53,8485.53,8485.53,1000],["2021-09-24",8485.53,8485.53,8485.53,8485.53,1900],["2021-09-27",8485.53,8559.32,8485.53,8559.32,300],["2021-09-28",8559.32,8559.32,8559.32,8559.32,0],["2021-09-29",8559.32,8559.32,8559.32,8559.32,0],["2021-09-30",8559.32,8559.32,8559.32,8559.32,0],["2021-10-01",8559.32,8559.32,8559.32,8559.32,0],["2021-10-04",8559.32,8559.32,8559.32,8559.32,0],["2021-10-05",8559.32,8559.32,8559.32,8559.32,0],["2021-10-06",8559.32,8559.32,8559.32,8559.32,0],["2021-10-07",8559.32,8559.32,8559.32,8559.32,200],["2021-10-08",8116.6,8559.32,8116.6,8559.32,900],["2021-10-11",8633.11,8633.11,7821.45,8559.32,500],["2021-10-12",8559.32,8559.32,8559.32,8559.32,0],["2021-10-13",8559.32,8559.32,8559.32,8559.32,100],["2021-10-14",8485.53,8485.53,7895.24,8264.17,800],["2021-10-15",8190.39,8337.96,8116.6,8337.96,1300],["2021-10-18",8337.96,8337.96,8337.96,8337.96,0],["2021-10-19",8633.11,8780.68,8633.11,8780.68,2800],["2021-10-20",8780.68,8780.68,8780.68,8780.68,0],["2021-10-21",8042.81,8042.81,7969.02,7969.02,200],["2021-10-22",8633.11,8633.11,8633.11,8633.11,100],["2021-10-25",8706.9,8854.47,8706.9,8854.47,1500],["2021-10-26",8854.47,8854.47,8854.47,8854.47,0],["2021-10-27",8190.39,8780.68,8190.39,8780.68,300],["2021-10-28",8780.68,8780.68,8780.68,8780.68,200],["2021-10-29",8337.96,8633.11,8337.96,8633.11,1500],["2021-11-01",8780.68,8780.68,8780.68,8780.68,1000],["2021-11-02",8780.68,8780.68,8780.68,8780.68,500],["2021-11-03",8706.9,8780.68,8706.9,8780.68,600],["2021-11-04",8780.68,8854.47,8706.9,8706.9,3400],["2021-11-05",8706.9,8706.9,8706.9,8706.9,100],["2021-11-08",8854.47,8854.47,8854.47,8854.47,1900],["2021-11-09",8854.47,9223.41,8854.47,9223.41,4100],["2021-11-10",9223.41,9223.41,9223.41,9223.41,400],["2021-11-11",9739.92,9813.71,9739.92,9813.71,1800],["2021-11-12",9813.71,9887.49,9813.71,9887.49,900],["2021-11-15",9887.49,9887.49,9887.49,9887.49,0],["2021-11-16",9075.83,9075.83,9075.83,9075.83,100],["2021-11-17",9370.98,9444.77,8485.53,8485.53,600],["2021-11-18",9297.19,9297.19,9297.19,9297.19,2100],["2021-11-19",9297.19,9297.19,9297.19,9297.19,1600],["2021-11-22",9297.19,9297.19,9297.19,9297.19,0],["2021-11-23",9297.19,9297.19,9297.19,9297.19,0],["2021-11-24",10182.64,10182.64,8559.32,8559.32,200],["2021-11-25",8780.68,9370.98,8780.68,9370.98,700],["2021-11-26",9370.98,9370.98,9370.98,9370.98,900],["2021-11-29",8559.32,8559.32,8485.53,8485.53,200],["2021-11-30",9149.62,9297.19,9149.62,9297.19,3100],["2021-12-01",10108.85,10108.85,10108.85,10108.85,100],["2021-12-02",11068.09,11068.09,9149.62,9223.41,500],["2021-12-03",9297.19,10035.07,9223.41,10035.07,7300],["2021-12-06",9370.98,9370.98,9370.98,9370.98,100],["2021-12-07",9370.98,9370.98,9370.98,9370.98,1000],["2021-12-08",9370.98,9370.98,9370.98,9370.98,0],["2021-12-09",9370.98,9370.98,9370.98,9370.98,0],["2021-12-10",9370.98,9370.98,9370.98,9370.98,500],["2021-12-13",9002.05,9370.98,8928.26,9370.98,2300],["2021-12-14",9370.98,9370.98,9370.98,9370.98,0],["2021-12-15",9370.98,9370.98,9297.19,9297.19,200],["2021-12-16",9297.19,9297.19,9297.19,9297.19,0],["2021-12-17",9370.98,9370.98,9370.98,9370.98,1000],["2021-12-20",9370.98,9370.98,9370.98,9370.98,0],["2021-12-21",9370.98,9370.98,9370.98,9370.98,0],["2021-12-22",9370.98,9370.98,9370.98,9370.98,0],["2021-12-23",9370.98,9370.98,9370.98,9370.98,0],["2021-12-24",9370.98,9370.98,9370.98,9370.98,100],["2021-12-27",9370.98,9370.98,9370.98,9370.98,0],["2021-12-28",9370.98,9370.98,9370.98,9370.98,0],["2021-12-29",9002.05,9002.05,8854.47,9002.05,2300],["2021-12-30",9002.05,9002.05,9002.05,9002.05,0],["2021-12-31",9223.41,9223.41,9223.41,9223.41,300],["2022-01-04",9370.98,9370.98,9223.41,9223.41,300],["2022-01-05",9223.41,9223.41,9223.41,9223.41,0],["2022-01-06",9223.41,9223.41,9223.41,9223.41,0],["2022-01-07",9223.41,9223.41,9223.41,9223.41,0],["2022-01-10",9444.77,9444.77,9444.77,9444.77,200],["2022-01-11",9444.77,9444.77,9444.77,9444.77,0],["2022-01-12",9444.77,9444.77,9444.77,9444.77,0],["2022-01-13",9223.41,9223.41,9002.05,9075.83,2000],["2022-01-14",9075.83,9075.83,9075.83,9075.83,200],["2022-01-17",9075.83,9075.83,9075.83,9075.83,0],["2022-01-18",9075.83,9075.83,9075.83,9075.83,0],["2022-01-19",9075.83,9223.41,9075.83,9223.41,1300],["2022-01-20",9223.41,9223.41,9223.41,9223.41,0],["2022-01-21",9223.41,9223.41,9223.41,9223.41,0],["2022-01-24",9223.41,9223.41,9223.41,9223.41,0],["2022-01-25",9223.41,9223.41,9223.41,9223.41,0],["2022-01-26",9297.19,9297.19,9297.19,9297.19,100],["2022-01-27",9297.19,9297.19,9297.19,9297.19,0],["2022-01-28",9297.19,9297.19,9297.19,9297.19,0],["2022-02-07",9297.19,9297.19,9297.19,9297.19,0],["2022-02-08",8928.26,8928.26,8928.26,8928.26,2800],["2022-02-09",8928.26,8928.26,8928.26,8928.26,0],["2022-02-10",8928.26,8928.26,8928.26,8928.26,0],["2022-02-11",8928.26,8928.26,8928.26,8928.26,3000],["2022-02-14",8928.26,8928.26,8928.26,8928.26,0],["2022-02-15",8854.47,8854.47,8854.47,8854.47,2000],["2022-02-16",8854.47,8854.47,8854.47,8854.47,0],["2022-02-17",8854.47,8854.47,8854.47,8854.47,2800],["2022-02-18",8485.53,8485.53,8485.53,8485.53,400],["2022-02-21",8854.47,8928.26,8854.47,8928.26,3800],["2022-02-22",9223.41,9223.41,9223.41,9223.41,200],["2022-02-23",9592.34,9592.34,9592.34,9592.34,300],["2022-02-24",8854.47,8854.47,8854.47,8854.47,4597256],["2022-02-25",8780.68,8780.68,8780.68,8780.68,100],["2022-02-28",8780.68,8780.68,8780.68,8780.68,0],["2022-03-01",8780.68,8780.68,8780.68,8780.68,1050000],["2022-03-02",8780.68,8780.68,8780.68,8780.68,0],["2022-03-03",8780.68,8780.68,8780.68,8780.68,0],["2022-03-04",8780.68,8780.68,8780.68,8780.68,0],["2022-03-07",8780.68,8780.68,8780.68,8780.68,0],["2022-03-08",8780.68,8780.68,8780.68,8780.68,0],["2022-03-09",8854.47,8854.47,8854.47,8854.47,1900],["2022-03-10",9297.19,9370.98,9297.19,9370.98,500],["2022-03-11",9370.98,9370.98,9370.98,9370.98,0],["2022-03-14",9370.98,9887.49,9370.98,9887.49,13300],["2022-03-15",9887.49,9887.49,9887.49,9887.49,0],["2022-03-16",9887.49,9887.49,9887.49,9887.49,0],["2022-03-17",8928.26,8928.26,8928.26,8928.26,12600],["2022-03-18",8928.26,8928.26,8928.26,8928.26,0],["2022-03-21",8928.26,8928.26,8928.26,8928.26,0],["2022-03-22",8928.26,8928.26,8928.26,8928.26,0],["2022-03-23",8928.26,8928.26,8928.26,8928.26,0],["2022-03-24",8928.26,8928.26,8928.26,8928.26,0],["2022-03-25",8928.26,8928.26,8928.26,8928.26,0],["2022-03-28",9075.83,9813.71,9075.83,9813.71,1500],["2022-03-29",9813.71,9813.71,9813.71,9813.71,0],["2022-03-30",9813.71,9813.71,9813.71,9813.71,0],["2022-03-31",9813.71,9813.71,9813.71,9813.71,0],["2022-04-01",9002.05,9002.05,9002.05,9002.05,100],["2022-04-04",9592.34,9592.34,9592.34,9592.34,100],["2022-04-05",9592.34,9592.34,9592.34,9592.34,0],["2022-04-06",9592.34,9592.34,9592.34,9592.34,0],["2022-04-07",9592.34,9592.34,9592.34,9592.34,0],["2022-04-08",9592.34,9592.34,9592.34,9592.34,0],["2022-04-12",9592.34,9592.34,9592.34,9592.34,0],["2022-04-13",9592.34,9592.34,9592.34,9592.34,0],["2022-04-14",9592.34,9592.34,9592.34,9592.34,0],["2022-04-15",9592.34,9592.34,9592.34,9592.34,0],["2022-04-18",9592.34,9592.34,9592.34,9592.34,0],["2022-04-19",9592.34,9592.34,9592.34,9592.34,0],["2022-04-20",8928.26,8928.26,8928.26,8928.26,100],["2022-04-21",8928.26,8928.26,8928.26,8928.26,0],["2022-04-22",8854.47,8854.47,8854.47,8854.47,100],["2022-04-25",8854.47,8854.47,8854.47,8854.47,0],["2022-04-26",8854.47,8854.47,8854.47,8854.47,0],["2022-04-27",8854.47,8854.47,8854.47,8854.47,0],["2022-04-28",8854.47,8854.47,8854.47,8854.47,0],["2022-04-29",8854.47,8854.47,8854.47,8854.47,0],["2022-05-04",8854.47,8854.47,8854.47,8854.47,0],["2022-05-05",8854.47,8854.47,8854.47,8854.47,0],["2022-05-06",8854.47,8854.47,8854.47,8854.47,0],["2022-05-09",9739.92,9739.92,8854.47,8854.47,300],["2022-05-10",8854.47,8854.47,8854.47,8854.47,0],["2022-05-11",8854.47,8854.47,8854.47,8854.47,0],["2022-05-12",7969.02,7969.02,7969.02,7969.02,100],["2022-05-13",8706.9,8706.9,7969.02,7969.02,700],["2022-05-16",8706.9,8706.9,8706.9,8706.9,600],["2022-05-17",8706.9,8706.9,8706.9,8706.9,0],["2022-05-18",8706.9,8706.9,8706.9,8706.9,0],["2022-05-19",8706.9,8706.9,8706.9,8706.9,0],["2022-05-20",8706.9,8706.9,8706.9,8706.9,0],["2022-05-23",8706.9,8706.9,8706.9,8706.9,0],["2022-05-24",8854.47,8854.47,8854.47,8854.47,100],["2022-05-25",8854.47,8854.47,8854.47,8854.47,0],["2022-05-26",8854.47,8854.47,8854.47,8854.47,0],["2022-05-27",8854.47,8854.47,8854.47,8854.47,0],["2022-05-30",8854.47,8854.47,8854.47,8854.47,0],["2022-05-31",8854.47,8854.47,8854.47,8854.47,0],["2022-06-01",8854.47,8854.47,8854.47,8854.47,0],["2022-06-02",8854.47,8854.47,8854.47,8854.47,0],["2022-06-03",8854.47,8854.47,8854.47,8854.47,0],["2022-06-06",8854.47,8854.47,8854.47,8854.47,0],["2022-06-07",8854.47,8854.47,8854.47,8854.47,0],["2022-06-08",8854.47,8854.47,8854.47,8854.47,0],["2022-06-09",8854.47,8854.47,8854.47,8854.47,0],["2022-06-10",8854.47,8854.47,8854.47,8854.47,0],["2022-06-13",8854.47,8854.47,8854.47,8854.47,0],["2022-06-14",9592.34,9592.34,9592.34,9592.34,1000],["2022-06-15",9592.34,9592.34,9592.34,9592.34,0],["2022-06-16",9592.34,9592.34,9592.34,9592.34,0],["2022-06-17",9592.34,9592.34,9592.34,9592.34,0],["2022-06-20",9592.34,9592.34,9592.34,9592.34,0],["2022-06-21",9592.34,9592.34,9592.34,9592.34,0],["2022-06-22",9592.34,9592.34,9592.34,9592.34,0],["2022-06-23",9592.34,9592.34,9592.34,9592.34,0],["2022-06-24",9592.34,9592.34,9592.34,9592.34,0],["2022-06-27",9592.34,9592.34,9592.34,9592.34,0],["2022-06-28",9592.34,9592.34,9592.34,9592.34,0],["2022-06-29",9592.34,9592.34,9592.34,9592.34,0],["2022-06-30",9592.34,9592.34,9592.34,9592.34,0],["2022-07-01",9592.34,9592.34,9592.34,9592.34,0],["2022-07-04",9592.34,9592.34,9592.34,9592.34,0],["2022-07-05",8928.26,9592.34,8928.26,9592.34,1100],["2022-07-06",9592.34,9592.34,9592.34,9592.34,0],["2022-07-07",9592.34,9592.34,9592.34,9592.34,0],["2022-07-08",9592.34,9592.34,9592.34,9592.34,0],["2022-07-11",9592.34,9592.34,9592.34,9592.34,0],["2022-07-12",9592.34,9592.34,9592.34,9592.34,0],["2022-07-13",9592.34,9592.34,9592.34,9592.34,0],["2022-07-14",9592.34,9592.34,9592.34,9592.34,0],["2022-07-15",9592.34,9592.34,9592.34,9592.34,0],["2022-07-18",8928.26,8928.26,8854.47,8928.26,1400],["2022-07-19",8928.26,8928.26,8928.26,8928.26,0],["2022-07-20",8928.26,8928.26,8928.26,8928.26,0],["2022-07-21",8928.26,8928.26,8928.26,8928.26,0],["2022-07-22",8928.26,8928.26,8928.26,8928.26,0],["2022-07-25",8928.26,8928.26,8928.26,8928.26,0],["2022-07-26",8928.26,8928.26,8928.26,8928.26,0],["2022-07-27",8928.26,8928.26,8928.26,8928.26,0],["2022-07-28",9223.41,9297.19,9223.41,9297.19,600],["2022-07-29",9297.19,9297.19,9297.19,9297.19,0],["2022-08-01",9297.19,9297.19,9297.19,9297.19,0],["2022-08-02",9297.19,9297.19,9002.05,9002.05,600],["2022-08-03",9002.05,9002.05,9002.05,9002.05,0],["2022-08-04",9002.05,9002.05,9002.05,9002.05,0],["2022-08-05",9002.05,9002.05,9002.05,9002.05,0],["2022-08-08",9518.56,9887.49,9518.56,9592.34,1100],["2022-08-09",9592.34,9592.34,9592.34,9592.34,0],["2022-08-10",9592.34,9592.34,9592.34,9592.34,4000],["2022-08-11",9592.34,9592.34,9592.34,9592.34,0],["2022-08-12",9592.34,9592.34,9592.34,9592.34,0],["2022-08-15",9592.34,9592.34,9592.34,9592.34,0],["2022-08-16",9592.34,9592.34,9592.34,9592.34,0],["2022-08-17",9745.82,9745.82,9745.82,9745.82,200],["2022-08-18",9745.82,9745.82,9745.82,9745.82,0],["2022-08-19",9745.82,9745.82,9745.82,9745.82,0],["2022-08-22",9745.82,9745.82,9745.82,9745.82,0],["2022-08-23",9285.39,9285.39,9285.39,9285.39,100],["2022-08-24",9285.39,9285.39,9285.39,9285.39,0],["2022-08-25",9285.39,9285.39,9285.39,9285.39,0],["2022-08-26",9285.39,9285.39,9285.39,9285.39,0],["2022-08-29",9285.39,9285.39,9285.39,9285.39,0],["2022-08-30",9285.39,9285.39,9285.39,9285.39,0],["2022-08-31",9285.39,9285.39,9285.39,9285.39,0],["2022-09-05",9285.39,9285.39,9285.39,9285.39,0],["2022-09-06",9285.39,9285.39,9285.39,9285.39,0],["2022-09-07",10206.25,10206.25,10206.25,10206.25,100],["2022-09-08",10206.25,10206.25,10206.25,10206.25,0],["2022-09-09",10206.25,10206.25,10206.25,10206.25,0],["2022-09-12",10206.25,10206.25,10206.25,10206.25,0],["2022-09-13",10206.25,10206.25,10206.25,10206.25,0],["2022-09-14",10206.25,10206.25,10206.25,10206.25,0],["2022-09-15",10206.25,10206.25,10206.25,10206.25,0],["2022-09-16",10206.25,10206.25,10206.25,10206.25,0],["2022-09-19",10206.25,10206.25,10206.25,10206.25,0],["2022-09-20",10206.25,10206.25,10206.25,10206.25,0],["2022-09-21",10206.25,10206.25,10206.25,10206.25,0],["2022-09-22",10206.25,10206.25,10206.25,10206.25,0],["2022-09-23",10206.25,10206.25,10206.25,10206.25,0],["2022-09-26",10206.25,10206.25,10206.25,10206.25,0],["2022-09-27",10206.25,10206.25,10206.25,10206.25,0],["2022-09-28",10206.25,10206.25,10206.25,10206.25,0],["2022-09-29",10206.25,10206.25,10206.25,10206.25,0],["2022-09-30",10206.25,10206.25,10206.25,10206.25,0],["2022-10-03",10206.25,10206.25,10206.25,10206.25,0],["2022-10-04",10206.25,10206.25,10206.25,10206.25,0],["2022-10-05",9208.65,9208.65,9208.65,9208.65,200],["2022-10-06",9208.65,9208.65,9208.65,9208.65,0],["2022-10-07",9208.65,9208.65,9208.65,9208.65,0],["2022-10-10",9208.65,9208.65,9208.65,9208.65,0],["2022-10-11",9208.65,9208.65,9208.65,9208.65,0],["2022-10-12",9208.65,9208.65,9208.65,9208.65,0],["2022-10-13",9208.65,9208.65,9208.65,9208.65,0],["2022-10-14",9208.65,9208.65,9208.65,9208.65,0],["2022-10-17",9208.65,9208.65,9208.65,9208.65,0],["2022-10-18",9208.65,9208.65,9208.65,9208.65,0],["2022-10-19",9208.65,9208.65,9208.65,9208.65,0],["2022-10-20",9208.65,9208.65,9208.65,9208.65,0],["2022-10-21",9208.65,9208.65,9208.65,9208.65,0],["2022-10-24",9208.65,9208.65,9208.65,9208.65,0],["2022-10-25",9208.65,9208.65,9208.65,9208.65,0],["2022-10-26",9208.65,9208.65,9208.65,9208.65,0],["2022-10-27",9208.65,9208.65,9208.65,9208.65,0],["2022-10-28",9208.65,9208.65,9208.65,9208.65,0],["2022-10-31",9208.65,9208.65,9208.65,9208.65,0],["2022-11-01",9822.56,9822.56,9822.56,9822.56,100],["2022-11-02",9822.56,9822.56,9822.56,9822.56,0],["2022-11-03",9822.56,9822.56,9822.56,9822.56,0],["2022-11-04",9822.56,9822.56,9822.56,9822.56,0],["2022-11-07",9822.56,9822.56,9822.56,9822.56,0],["2022-11-08",9822.56,9822.56,9822.56,9822.56,0],["2022-11-09",9822.56,9822.56,9822.56,9822.56,0],["2022-11-10",8901.69,8901.69,8901.69,8901.69,100],["2022-11-11",8901.69,8901.69,8901.69,8901.69,0],["2022-11-14",8901.69,8901.69,8901.69,8901.69,0],["2022-11-15",8901.69,8901.69,8901.69,8901.69,0],["2022-11-16",8901.69,8901.69,8901.69,8901.69,0],["2022-11-17",8901.69,8901.69,8901.69,8901.69,0],["2022-11-18",8901.69,8901.69,8901.69,8901.69,0],["2022-11-21",8901.69,8901.69,8901.69,8901.69,0],["2022-11-22",8901.69,8901.69,8901.69,8901.69,0],["2022-11-23",8901.69,8901.69,8901.69,8901.69,0],["2022-11-24",8901.69,8901.69,8901.69,8901.69,0],["2022-11-25",8901.69,8901.69,8901.69,8901.69,0],["2022-11-28",9745.82,9745.82,9745.82,9745.82,100],["2022-11-29",9745.82,9745.82,9745.82,9745.82,0],["2022-11-30",9745.82,9745.82,9745.82,9745.82,0],["2022-12-01",9208.65,9208.65,9208.65,9208.65,1500],["2022-12-02",9208.65,9208.65,9208.65,9208.65,100],["2022-12-05",9208.65,9208.65,9208.65,9208.65,0],["2022-12-06",9208.65,9208.65,9208.65,9208.65,0],["2022-12-07",9208.65,9208.65,9208.65,9208.65,0],["2022-12-08",9208.65,9208.65,9208.65,9208.65,0],["2022-12-09",8441.26,8441.26,8441.26,8441.26,1300],["2022-12-12",8441.26,8441.26,8441.26,8441.26,0],["2022-12-13",8441.26,8441.26,8441.26,8441.26,0],["2022-12-14",8441.26,8441.26,8441.26,8441.26,0],["2022-12-15",8441.26,8441.26,8441.26,8441.26,0],["2022-12-16",8441.26,8441.26,8441.26,8441.26,0],["2022-12-19",8441.26,8441.26,8441.26,8441.26,0],["2022-12-20",8441.26,8441.26,8441.26,8441.26,0],["2022-12-21",8441.26,8441.26,8441.26,8441.26,0],["2022-12-22",8441.26,8441.26,8441.26,8441.26,0],["2022-12-23",8441.26,8441.26,8441.26,8441.26,0],["2022-12-26",8441.26,8441.26,8441.26,8441.26,0],["2022-12-27",8441.26,8441.26,8441.26,8441.26,0],["2022-12-28",8441.26,8441.26,8441.26,8441.26,0],["2022-12-29",8441.26,8441.26,7750.61,7750.61,2000],["2022-12-30",7750.61,7750.61,7750.61,7750.61,0],["2023-01-03",7750.61,7750.61,7750.61,7750.61,0],["2023-01-04",7750.61,7750.61,7750.61,7750.61,0],["2023-01-05",7750.61,7750.61,7750.61,7750.61,0],["2023-01-06",7750.61,7750.61,7750.61,7750.61,0],["2023-01-09",7750.61,7750.61,7750.61,7750.61,0],["2023-01-10",7059.96,7059.96,7059.96,7059.96,100],["2023-01-11",6676.27,6676.27,6676.27,6676.27,100],["2023-01-12",6215.84,6215.84,6215.84,6215.84,100],["2023-01-13",6215.84,6215.84,6215.84,6215.84,0],["2023-01-16",5678.67,5678.67,5678.67,5678.67,3000],["2023-01-17",5678.67,5678.67,5678.67,5678.67,0],["2023-01-18",5678.67,5678.67,5678.67,5678.67,0],["2023-01-19",5678.67,5678.67,5678.67,5678.67,0],["2023-01-27",5678.67,5678.67,5678.67,5678.67,0],["2023-01-30",5678.67,5678.67,5678.67,5678.67,0],["2023-01-31",5678.67,5678.67,5678.67,5678.67,0],["2023-02-01",5678.67,5678.67,5678.67,5678.67,0],["2023-02-02",5678.67,5678.67,5678.67,5678.67,0],["2023-02-03",5678.67,5678.67,5678.67,5678.67,0],["2023-02-06",5678.67,5678.67,5678.67,5678.67,0],["2023-02-07",5294.97,5294.97,5294.97,5294.97,500],["2023-02-08",5294.97,5294.97,5294.97,5294.97,100],["2023-02-09",5294.97,5294.97,5294.97,5294.97,0],["2023-02-10",5755.41,5755.41,5755.41,5755.41,100],["2023-02-13",5755.41,5755.41,5755.41,5755.41,0],["2023-02-14",5755.41,5755.41,5755.41,5755.41,0],["2023-02-15",5755.41,5755.41,5755.41,5755.41,0],["2023-02-16",5755.41,5755.41,5755.41,5755.41,0],["2023-02-17",5755.41,5755.41,5755.41,5755.41,0],["2023-02-20",6292.58,6292.58,6292.58,6292.58,1000],["2023-02-21",6906.49,6906.49,6906.49,6906.49,100],["2023-02-22",6906.49,6906.49,6906.49,6906.49,0],["2023-02-23",7520.4,7597.14,6906.49,7213.44,4100],["2023-02-24",7213.44,7213.44,7213.44,7213.44,0],["2023-02-27",7213.44,7213.44,7213.44,7213.44,0],["2023-02-28",7213.44,7213.44,7213.44,7213.44,0],["2023-03-01",7213.44,7213.44,7213.44,7213.44,0],["2023-03-02",7059.96,7059.96,7059.96,7059.96,100],["2023-03-03",7059.96,7059.96,7059.96,7059.96,0],["2023-03-06",7059.96,7059.96,7059.96,7059.96,0],["2023-03-07",7059.96,7059.96,7059.96,7059.96,0],["2023-03-08",7059.96,7059.96,7059.96,7059.96,0],["2023-03-09",7059.96,7059.96,7059.96,7059.96,0],["2023-03-10",7059.96,7059.96,7059.96,7059.96,2200],["2023-03-13",7059.96,7059.96,7059.96,7059.96,0],["2023-03-14",7059.96,7059.96,7059.96,7059.96,0],["2023-03-15",7059.96,7059.96,7059.96,7059.96,6800],["2023-03-16",7059.96,7059.96,7059.96,7059.96,0],["2023-03-17",7059.96,7059.96,7059.96,7059.96,0],["2023-03-20",7059.96,7059.96,7059.96,7059.96,0],["2023-03-21",7059.96,7059.96,7059.96,7059.96,0],["2023-03-22",7059.96,7059.96,7059.96,7059.96,0],["2023-03-23",7059.96,7059.96,7059.96,7059.96,0],["2023-03-24",7059.96,7059.96,7059.96,7059.96,0],["2023-03-27",7059.96,7059.96,7059.96,7059.96,0],["2023-03-28",7059.96,7059.96,7059.96,7059.96,0],["2023-03-29",6446.05,6446.05,6446.05,6446.05,2400],["2023-03-30",6446.05,6446.05,6446.05,6446.05,0],["2023-03-31",6446.05,6446.05,6446.05,6446.05,0],["2023-04-03",6446.05,6446.05,6446.05,6446.05,0],["2023-04-04",6215.84,6215.84,6215.84,6215.84,500],["2023-04-05",6215.84,6215.84,6215.84,6215.84,0],["2023-04-06",6215.84,6215.84,6215.84,6215.84,0],["2023-04-07",6215.84,6215.84,6215.84,6215.84,0],["2023-04-10",6215.84,6215.84,6215.84,6215.84,0],["2023-04-11",6215.84,6215.84,6215.84,6215.84,0],["2023-04-12",6215.84,6215.84,6215.84,6215.84,0],["2023-04-13",5678.67,5678.67,5678.67,5678.67,200],["2023-04-14",5678.67,5678.67,5678.67,5678.67,0],["2023-04-17",5678.67,5678.67,5678.67,5678.67,0],["2023-04-18",5678.67,5678.67,5678.67,5678.67,0],["2023-04-19",5678.67,5678.67,5678.67,5678.67,0],["2023-04-20",5678.67,5678.67,5678.67,5678.67,0],["2023-04-21",5678.67,5678.67,5678.67,5678.67,0],["2023-04-24",5678.67,5678.67,5678.67,5678.67,0],["2023-04-25",5678.67,5678.67,5678.67,5678.67,0],["2023-04-26",5678.67,5678.67,5678.67,5678.67,0],["2023-04-27",5678.67,5678.67,5678.67,5678.67,0],["2023-04-28",5678.67,5678.67,5678.67,5678.67,0],["2023-05-04",5678.67,5678.67,5678.67,5678.67,0],["2023-05-05",5678.67,5678.67,5678.67,5678.67,0],["2023-05-08",5678.67,5678.67,5678.67,5678.67,0],["2023-05-09",5678.67,5678.67,5678.67,5678.67,0],["2023-05-10",5678.67,5678.67,5678.67,5678.67,0],["2023-05-11",5371.71,5371.71,5371.71,5371.71,100],["2023-05-12",5371.71,5371.71,5371.71,5371.71,0],["2023-05-15",5371.71,5371.71,5371.71,5371.71,0],["2023-05-16",5371.71,5371.71,5371.71,5371.71,0],["2023-05-17",5371.71,5371.71,5371.71,5371.71,0],["2023-05-18",5371.71,5371.71,5371.71,5371.71,6800],["2023-05-19",5371.71,5371.71,5371.71,5371.71,0],["2023-05-22",5371.71,5371.71,5371.71,5371.71,0],["2023-05-23",5371.71,5371.71,5371.71,5371.71,0],["2023-05-24",5371.71,5371.71,5371.71,5371.71,0],["2023-05-25",5371.71,5371.71,5371.71,5371.71,0],["2023-05-26",5371.71,5371.71,5371.71,5371.71,0],["2023-05-29",5371.71,5371.71,5371.71,5371.71,0],["2023-05-30",5371.71,5371.71,5371.71,5371.71,0],["2023-05-31",5371.71,5371.71,5371.71,5371.71,0],["2023-06-01",5371.71,5371.71,5371.71,5371.71,0],["2023-06-02",5371.71,5371.71,5371.71,5371.71,0],["2023-06-05",5371.71,5371.71,5371.71,5371.71,0],["2023-06-06",5371.71,5371.71,5371.71,5371.71,0],["2023-06-07",5908.88,5908.88,4834.54,4834.54,200],["2023-06-08",4834.54,4834.54,4834.54,4834.54,0],["2023-06-09",4834.54,4834.54,4834.54,4834.54,0],["2023-06-12",4834.54,4834.54,4834.54,4834.54,0],["2023-06-13",4834.54,4834.54,4834.54,4834.54,0],["2023-06-14",4834.54,4834.54,4834.54,4834.54,0],["2023-06-15",4834.54,4834.54,4834.54,4834.54,0],["2023-06-16",4834.54,4834.54,4834.54,4834.54,0],["2023-06-19",4834.54,4834.54,4834.54,4834.54,0],["2023-06-20",4834.54,4834.54,4834.54,4834.54,0],["2023-06-21",4834.54,4834.54,4834.54,4834.54,0],["2023-06-22",4834.54,4834.54,4834.54,4834.54,0],["2023-06-23",4834.54,4834.54,4834.54,4834.54,0],["2023-06-26",4834.54,4834.54,4834.54,4834.54,0],["2023-06-27",4834.54,4834.54,4834.54,4834.54,0],["2023-06-28",4834.54,4834.54,4834.54,4834.54,0],["2023-06-29",4834.54,4834.54,4834.54,4834.54,0],["2023-06-30",4527.59,4527.59,4527.59,4527.59,100],["2023-07-03",4527.59,4527.59,4527.59,4527.59,0],["2023-07-04",4527.59,4527.59,4527.59,4527.59,0],["2023-07-05",4527.59,4527.59,4527.59,4527.59,0],["2023-07-06",4527.59,4527.59,4527.59,4527.59,0],["2023-07-07",4527.59,4527.59,4527.59,4527.59,0],["2023-07-10",4527.59,4527.59,4527.59,4527.59,0],["2023-07-11",4527.59,4527.59,4527.59,4527.59,0],["2023-07-12",4527.59,4527.59,4527.59,4527.59,0],["2023-07-13",4527.59,4527.59,4527.59,4527.59,0],["2023-07-14",4527.59,4527.59,4527.59,4527.59,0],["2023-07-17",4527.59,4527.59,4527.59,4527.59,0],["2023-07-18",4527.59,4527.59,4527.59,4527.59,0],["2023-07-19",4527.59,4527.59,4527.59,4527.59,0],["2023-07-20",4527.59,4527.59,4527.59,4527.59,0],["2023-07-21",4527.59,4527.59,4527.59,4527.59,0],["2023-07-24",4527.59,4527.59,4527.59,4527.59,0],["2023-07-25",4527.59,4527.59,4527.59,4527.59,0],["2023-07-26",4527.59,4527.59,4527.59,4527.59,0],["2023-07-27",4527.59,4527.59,4527.59,4527.59,0],["2023-07-28",4527.59,4527.59,4527.59,4527.59,0],["2023-07-31",4527.59,4527.59,4527.59,4527.59,0],["2023-08-01",4527.59,4527.59,4527.59,4527.59,0],["2023-08-02",4527.59,4527.59,4527.59,4527.59,0],["2023-08-03",4527.59,4527.59,4527.59,4527.59,0],["2023-08-04",4527.59,4527.59,4527.59,4527.59,0],["2023-08-07",4527.59,4527.59,4527.59,4527.59,0],["2023-08-08",4527.59,4527.59,4527.59,4527.59,0],["2023-08-09",4527.59,4527.59,4527.59,4527.59,0],["2023-08-10",4527.59,4527.59,4527.59,4527.59,0],["2023-08-11",4527.59,4527.59,4527.59,4527.59,0],["2023-08-14",4527.59,4527.59,4527.59,4527.59,0],["2023-08-15",4527.59,4527.59,4527.59,4527.59,0],["2023-08-16",4527.59,4527.59,4527.59,4527.59,0],["2023-08-17",4527.59,4527.59,4527.59,4527.59,0],["2023-08-18",4527.59,4527.59,4527.59,4527.59,0],["2023-08-21",4527.59,4527.59,4527.59,4527.59,0],["2023-08-22",4527.59,4527.59,4527.59,4527.59,0],["2023-08-23",4527.59,4527.59,4527.59,4527.59,0],["2023-08-24",4527.59,4527.59,4527.59,4527.59,0],["2023-08-25",4527.59,4527.59,4527.59,4527.59,0],["2023-08-28",4527.59,4527.59,4527.59,4527.59,0],["2023-08-29",4527.59,4527.59,4527.59,4527.59,0],["2023-08-30",4527.59,4527.59,4527.59,4527.59,0],["2023-08-31",4527.59,4527.59,4527.59,4527.59,0],["2023-09-05",4527.59,4527.59,4527.59,4527.59,0],["2023-09-06",4527.59,4527.59,4527.59,4527.59,0],["2023-09-07",4527.59,4527.59,4527.59,4527.59,0],["2023-09-08",4527.59,4527.59,4527.59,4527.59,0],["2023-09-11",4527.59,4527.59,4527.59,4527.59,0],["2023-09-12",4527.59,4527.59,4527.59,4527.59,0],["2023-09-13",4527.59,4527.59,4527.59,4527.59,0],["2023-09-14",4527.59,4527.59,4527.59,4527.59,0],["2023-09-15",4527.59,4527.59,4527.59,4527.59,0],["2023-09-18",4527.59,4527.59,4527.59,4527.59,0],["2023-09-19",4527.59,4527.59,4527.59,4527.59,0],["2023-09-20",4527.59,4527.59,4527.59,4527.59,0],["2023-09-21",4527.59,4527.59,4527.59,4527.59,0],["2023-09-22",4527.59,4527.59,4527.59,4527.59,0],["2023-09-25",4527.59,4527.59,4527.59,4527.59,0],["2023-09-26",4527.59,4527.59,4527.59,4527.59,0],["2023-09-27",4527.59,4527.59,4527.59,4527.59,0],["2023-09-28",4527.59,4527.59,4527.59,4527.59,0],["2023-09-29",4527.59,4527.59,4527.59,4527.59,0],["2023-10-02",4527.59,4527.59,4527.59,4527.59,0],["2023-10-03",4527.59,4527.59,4527.59,4527.59,0],["2023-10-04",4527.59,4527.59,4527.59,4527.59,0],["2023-10-05",4527.59,4527.59,4527.59,4527.59,0],["2023-10-06",4527.59,4527.59,4527.59,4527.59,0],["2023-10-09",4527.59,4527.59,4527.59,4527.59,0],["2023-10-10",4527.59,4527.59,4527.59,4527.59,0],["2023-10-11",4527.59,4527.59,4527.59,4527.59,0],["2023-10-12",4527.59,4527.59,4527.59,4527.59,0],["2023-10-13",4527.59,4527.59,4527.59,4527.59,0],["2023-10-16",4527.59,4527.59,4527.59,4527.59,0],["2023-10-17",4527.59,4527.59,4527.59,4527.59,0],["2023-10-18",4527.59,4527.59,4527.59,4527.59,0],["2023-10-19",4527.59,4527.59,4527.59,4527.59,0],["2023-10-20",4527.59,4527.59,4527.59,4527.59,0],["2023-10-23",4527.59,4527.59,4527.59,4527.59,0],["2023-10-24",4527.59,4527.59,4527.59,4527.59,0],["2023-10-25",4527.59,4527.59,4527.59,4527.59,0],["2023-10-26",4527.59,4527.59,4527.59,4527.59,0],["2023-10-27",4527.59,4527.59,4527.59,4527.59,0],["2023-10-30",4527.59,4527.59,4527.59,4527.59,0],["2023-10-31",4527.59,4527.59,4527.59,4527.59,0],["2023-11-01",4527.59,4527.59,4527.59,4527.59,0],["2023-11-02",4527.59,4527.59,4527.59,4527.59,0],["2023-11-03",4527.59,4527.59,4527.59,4527.59,0],["2023-11-06",4527.59,4527.59,4527.59,4527.59,0],["2023-11-07",4527.59,4527.59,4527.59,4527.59,0],["2023-11-08",4527.59,4527.59,4527.59,4527.59,0],["2023-11-09",4527.59,4527.59,4527.59,4527.59,0],["2023-11-10",4527.59,4527.59,4527.59,4527.59,0],["2023-11-13",4527.59,4527.59,4527.59,4527.59,0],["2023-11-14",4527.59,4527.59,4527.59,4527.59,0],["2023-11-15",4954.72,4954.72,4954.72,4954.72,100],["2023-11-16",5381.85,5381.85,5381.85,5381.85,500],["2023-11-17",5894.4,5894.4,5894.4,5894.4,100],["2023-11-20",6406.96,6406.96,6406.96,6406.96,400],["2023-11-21",7004.94,7004.94,7004.94,7004.94,500],["2023-11-22",7688.35,7688.35,7688.35,7688.35,500],["2023-11-23",8457.19,8457.19,8457.19,8457.19,1600],["2023-11-24",9226.02,9226.02,9140.6,9140.6,4200],["2023-11-27",9824.01,9994.86,9140.6,9140.6,5100],["2023-11-28",8371.76,9994.86,8286.34,9396.88,13400],["2023-11-29",9396.88,10251.14,9396.88,10251.14,4000],["2023-11-30",10251.14,10934.55,9226.02,10934.55,300],["2023-12-01",10934.55,10934.55,10934.55,10934.55,0],["2023-12-04",10251.14,10251.14,10251.14,10251.14,800],["2023-12-05",10678.27,10678.27,10678.27,10678.27,100],["2023-12-06",10678.27,10678.27,10678.27,10678.27,0],["2023-12-07",9653.16,11190.83,9653.16,11190.83,2100],["2023-12-08",11190.83,11190.83,11190.83,11190.83,0],["2023-12-11",11190.83,11190.83,11190.83,11190.83,0],["2023-12-12",10080.29,10080.29,10080.29,10080.29,6000],["2023-12-13",9396.88,9396.88,9396.88,9396.88,200],["2023-12-14",8798.89,9396.88,8798.89,9396.88,200],["2023-12-15",8713.47,10251.14,8542.62,10251.14,300],["2023-12-18",10251.14,10251.14,10251.14,10251.14,0],["2023-12-19",9824.01,9994.86,9226.02,9226.02,1000],["2023-12-20",8628.04,10080.29,8628.04,10080.29,2700],["2023-12-21",9311.45,9311.45,9311.45,9311.45,100],["2023-12-22",8798.89,8798.89,8798.89,8798.89,200],["2023-12-25",9567.73,9653.16,9567.73,9653.16,3000],["2023-12-26",10421.99,10421.99,10336.56,10421.99,300],["2023-12-27",11361.68,11361.68,11361.68,11361.68,500],["2023-12-28",11361.68,11361.68,11361.68,11361.68,0],["2023-12-29",10251.14,10251.14,10251.14,10251.14,1200],["2024-01-02",10251.14,10251.14,10251.14,10251.14,0],["2024-01-03",9226.02,9226.02,9226.02,9226.02,100],["2024-01-04",8628.04,8628.04,8628.04,8628.04,300],["2024-01-05",7944.63,9482.3,7944.63,9482.3,500],["2024-01-08",8713.47,8713.47,8713.47,8713.47,100],["2024-01-09",8371.76,8371.76,8371.76,8371.76,100],["2024-01-10",8115.48,8115.48,8115.48,8115.48,600],["2024-01-11",7944.63,7944.63,7944.63,7944.63,100],["2024-01-12",7432.08,7602.93,7432.08,7517.5,700],["2024-01-15",7432.08,7432.08,7432.08,7432.08,100],["2024-01-16",7517.5,7517.5,7517.5,7517.5,300],["2024-01-17",7688.35,7688.35,7688.35,7688.35,100],["2024-01-18",7175.8,8457.19,7175.8,8457.19,400],["2024-01-19",8200.91,8200.91,8200.91,8200.91,100],["2024-01-22",8200.91,8200.91,8200.91,8200.91,0],["2024-01-23",8200.91,8200.91,8200.91,8200.91,0],["2024-01-24",8969.75,8969.75,8969.75,8969.75,600],["2024-01-25",8115.48,9824.01,8115.48,9055.17,5200],["2024-01-26",8200.91,9909.43,8200.91,9909.43,400],["2024-01-29",9055.17,10849.12,9055.17,10849.12,5500],["2024-01-30",9909.43,9909.43,9909.43,9909.43,100],["2024-01-31",10678.27,10763.7,10592.84,10763.7,700],["2024-02-01",10080.29,10763.7,10080.29,10763.7,200],["2024-02-02",10507.42,10507.42,9824.01,9824.01,400],["2024-02-05",10763.7,10763.7,10763.7,10763.7,300],["2024-02-06",10080.29,11105.4,10080.29,11105.4,200],["2024-02-07",10080.29,10080.29,10080.29,10080.29,100],["2024-02-15",10849.12,10849.12,10592.84,10592.84,400],["2024-02-16",10678.27,10678.27,10592.84,10592.84,200],["2024-02-19",10592.84,10592.84,10592.84,10592.84,0],["2024-02-20",10592.84,10592.84,10592.84,10592.84,100],["2024-02-21",10763.7,11361.68,10763.7,11361.68,1000],["2024-02-22",10336.56,10336.56,10336.56,10336.56,100],["2024-02-23",10336.56,10336.56,10336.56,10336.56,0],["2024-02-26",10507.42,10507.42,10507.42,10507.42,100],["2024-02-27",10507.42,10507.42,10507.42,10507.42,0],["2024-02-28",10507.42,10507.42,10507.42,10507.42,0],["2024-02-29",10507.42,10507.42,10507.42,10507.42,100],["2024-03-01",10507.42,10507.42,10507.42,10507.42,0],["2024-03-04",10507.42,10507.42,10507.42,10507.42,0],["2024-03-05",10592.84,10592.84,10507.42,10507.42,1600],["2024-03-06",10507.42,10507.42,10507.42,10507.42,0],["2024-03-07",10507.42,10507.42,10507.42,10507.42,0],["2024-03-08",9994.86,9994.86,9994.86,9994.86,100],["2024-03-11",9994.86,9994.86,9994.86,9994.86,0],["2024-03-12",10849.12,10849.12,9824.01,9824.01,1300],["2024-03-13",9738.58,9824.01,9738.58,9824.01,3000],["2024-03-14",9824.01,9824.01,9824.01,9824.01,0],["2024-03-15",9824.01,9824.01,9824.01,9824.01,0],["2024-03-18",9482.3,9482.3,9482.3,9482.3,100],["2024-03-19",9482.3,9482.3,9482.3,9482.3,0],["2024-03-20",8798.89,8798.89,8798.89,8798.89,100],["2024-03-21",8200.91,8200.91,8200.91,8200.91,100],["2024-03-22",8200.91,8200.91,8200.91,8200.91,0],["2024-03-25",8200.91,8200.91,8200.91,8200.91,0],["2024-03-26",8200.91,8200.91,8200.91,8200.91,0],["2024-03-27",8200.91,8200.91,8200.91,8200.91,0],["2024-03-28",8200.91,8200.91,8200.91,8200.91,0],["2024-03-29",8200.91,8200.91,8200.91,8200.91,0],["2024-04-01",8200.91,8200.91,8200.91,8200.91,0],["2024-04-02",7773.78,7773.78,7773.78,7773.78,100],["2024-04-03",7773.78,7773.78,7773.78,7773.78,0],["2024-04-04",7773.78,7773.78,7773.78,7773.78,0],["2024-04-05",7773.78,7773.78,7773.78,7773.78,0],["2024-04-08",7773.78,7773.78,7773.78,7773.78,0],["2024-04-09",7773.78,7773.78,7773.78,7773.78,0],["2024-04-10",7773.78,7773.78,7773.78,7773.78,0],["2024-04-11",7773.78,7773.78,7773.78,7773.78,0],["2024-04-12",7773.78,7773.78,7773.78,7773.78,0],["2024-04-15",7773.78,7773.78,7773.78,7773.78,0],["2024-04-16",7773.78,7773.78,7773.78,7773.78,200],["2024-04-17",7773.78,7773.78,7773.78,7773.78,0],["2024-04-19",7773.78,7773.78,7773.78,7773.78,0],["2024-04-22",7773.78,7773.78,7773.78,7773.78,0],["2024-04-23",7773.78,7773.78,7773.78,7773.78,0],["2024-04-24",7773.78,7773.78,7773.78,7773.78,0],["2024-04-25",7773.78,7773.78,7773.78,7773.78,0],["2024-04-26",7773.78,7773.78,7773.78,7773.78,0],["2024-05-02",7773.78,7773.78,7773.78,7773.78,0],["2024-05-03",7773.78,7773.78,7773.78,7773.78,0],["2024-05-06",7773.78,7773.78,7773.78,7773.78,0],["2024-05-07",7773.78,7773.78,7773.78,7773.78,0],["2024-05-08",7773.78,7773.78,7773.78,7773.78,0],["2024-05-09",7773.78,7773.78,7773.78,7773.78,0],["2024-05-10",7773.78,7773.78,7773.78,7773.78,0],["2024-05-13",7773.78,7773.78,7773.78,7773.78,0],["2024-05-14",7773.78,7773.78,7773.78,7773.78,0],["2024-05-15",7773.78,7773.78,7773.78,7773.78,0],["2024-05-16",7773.78,7773.78,7773.78,7773.78,0],["2024-05-17",7773.78,7773.78,7773.78,7773.78,0],["2024-05-20",7773.78,7773.78,7773.78,7773.78,0],["2024-05-21",8030.06,8030.06,8030.06,8030.06,200],["2024-05-22",8030.06,8030.06,8030.06,8030.06,0],["2024-05-23",8030.06,8030.06,8030.06,8030.06,0],["2024-05-24",8030.06,8030.06,8030.06,8030.06,0],["2024-05-27",8798.89,8798.89,8798.89,8798.89,100],["2024-05-28",7944.63,7944.63,7944.63,7944.63,100],["2024-05-29",7944.63,7944.63,7944.63,7944.63,0],["2024-05-30",7944.63,7944.63,7944.63,7944.63,0],["2024-05-31",7944.63,7944.63,7944.63,7944.63,0],["2024-06-03",8713.47,8713.47,8713.47,8713.47,1031900],["2024-06-04",7944.63,7944.63,7944.63,7944.63,100],["2024-06-05",8713.47,8713.47,8713.47,8713.47,100],["2024-06-06",9396.88,9396.88,9396.88,9396.88,100],["2024-06-07",9396.88,9396.88,9396.88,9396.88,0],["2024-06-10",9396.88,9396.88,9396.88,9396.88,0],["2024-06-11",9396.88,10336.56,9396.88,10336.56,1600],["2024-06-12",9396.88,9396.88,9396.88,9396.88,100],["2024-06-13",9396.88,9396.88,9396.88,9396.88,0],["2024-06-14",9396.88,9396.88,9396.88,9396.88,0],["2024-06-17",9396.88,9396.88,9396.88,9396.88,0],["2024-06-18",9396.88,9396.88,9396.88,9396.88,0],["2024-06-19",9396.88,9396.88,9396.88,9396.88,0],["2024-06-20",8583.69,8583.69,8583.69,8583.69,100],["2024-06-21",9306.52,9306.52,9306.52,9306.52,100],["2024-06-24",9306.52,9306.52,9306.52,9306.52,0],["2024-06-25",9306.52,9306.52,9306.52,9306.52,0],["2024-06-26",10210.07,10210.07,10210.07,10210.07,5200],["2024-06-27",10210.07,10210.07,10210.07,10210.07,0],["2024-06-28",10210.07,10210.07,10210.07,10210.07,0],["2024-07-01",10210.07,10210.07,10210.07,10210.07,0],["2024-07-02",10210.07,10210.07,10210.07,10210.07,0],["2024-07-03",10210.07,10210.07,10210.07,10210.07,0],["2024-07-04",10210.07,10210.07,10210.07,10210.07,0],["2024-07-05",10210.07,10210.07,10210.07,10210.07,0],["2024-07-08",10210.07,10210.07,10210.07,10210.07,0],["2024-07-09",10210.07,10210.07,10210.07,10210.07,0],["2024-07-10",10210.07,10210.07,10210.07,10210.07,0],["2024-07-11",10210.07,10210.07,10210.07,10210.07,0],["2024-07-12",10210.07,10210.07,10210.07,10210.07,0],["2024-07-15",10210.07,10210.07,10210.07,10210.07,0],["2024-07-16",10210.07,10210.07,10210.07,10210.07,0],["2024-07-17",10210.07,10210.07,10210.07,10210.07,0],["2024-07-18",9216.17,9216.17,9216.17,9216.17,700],["2024-07-19",9216.17,9216.17,9216.17,9216.17,0],["2024-07-22",9216.17,9216.17,9216.17,9216.17,800],["2024-07-23",9216.17,9216.17,9216.17,9216.17,0],["2024-07-24",9216.17,9216.17,9216.17,9216.17,0],["2024-07-25",9306.52,9306.52,9306.52,9306.52,1000],["2024-07-26",9306.52,9306.52,9306.52,9306.52,0],["2024-07-29",9306.52,9306.52,9306.52,9306.52,500],["2024-07-30",10210.07,10210.07,9939.0,9939.0,900],["2024-07-31",9939.0,9939.0,9939.0,9939.0,0],["2024-08-01",9939.0,9939.0,9939.0,9939.0,0],["2024-08-02",9939.0,9939.0,9939.0,9939.0,0],["2024-08-05",9939.0,9939.0,9939.0,9939.0,0],["2024-08-06",9939.0,9939.0,9939.0,9939.0,300],["2024-08-07",9939.0,9939.0,9939.0,9939.0,0],["2024-08-08",9939.0,9939.0,9939.0,9939.0,0],["2024-08-09",9939.0,9939.0,9939.0,9939.0,0],["2024-08-12",9939.0,9939.0,9939.0,9939.0,0],["2024-08-13",9939.0,9939.0,9939.0,9939.0,0],["2024-08-14",9035.46,9035.46,9035.46,9035.46,100],["2024-08-15",9035.46,9035.46,9035.46,9035.46,0],["2024-08-16",9035.46,9035.46,9035.46,9035.46,0],["2024-08-19",9035.46,9035.46,9035.46,9035.46,0],["2024-08-20",9035.46,9035.46,9035.46,9035.46,0],["2024-08-21",9035.46,9035.46,9035.46,9035.46,0],["2024-08-22",9035.46,9035.46,9035.46,9035.46,0],["2024-08-23",9035.46,9035.46,9035.46,9035.46,0],["2024-08-26",9035.46,9035.46,9035.46,9035.46,0],["2024-08-27",9035.46,9035.46,9035.46,9035.46,0],["2024-08-28",9125.81,9125.81,9125.81,9125.81,700],["2024-08-29",9125.81,9125.81,9125.81,9125.81,2400],["2024-08-30",9125.81,9125.81,9125.81,9125.81,0],["2024-09-04",9125.81,9125.81,9125.81,9125.81,0],["2024-09-05",9125.81,9125.81,9125.81,9125.81,0],["2024-09-06",9125.81,9125.81,9125.81,9125.81,0],["2024-09-09",9125.81,9125.81,9125.81,9125.81,1000],["2024-09-10",9125.81,9125.81,9125.81,9125.81,0],["2024-09-11",9125.81,9125.81,9125.81,9125.81,0],["2024-09-12",9125.81,9125.81,9125.81,9125.81,0],["2024-09-13",9125.81,9125.81,9125.81,9125.81,0],["2024-09-16",9125.81,9125.81,9125.81,9125.81,0],["2024-09-17",9125.81,9125.81,9125.81,9125.81,0],["2024-09-18",9125.81,9125.81,9125.81,9125.81,0],["2024-09-19",9125.81,9125.81,9125.81,9125.81,0],["2024-09-20",9125.81,9125.81,9125.81,9125.81,0],["2024-09-23",9125.81,9125.81,9125.81,9125.81,200],["2024-09-24",8222.27,8222.27,8222.27,8222.27,800],["2024-09-25",8222.27,8222.27,8222.27,8222.27,0],["2024-09-26",8222.27,8222.27,8222.27,8222.27,0],["2024-09-27",8222.27,8222.27,8222.27,8222.27,0],["2024-09-30",8222.27,8222.27,8222.27,8222.27,0],["2024-10-01",8222.27,8222.27,8222.27,8222.27,0],["2024-10-02",8222.27,8222.27,8222.27,8222.27,0],["2024-10-03",8222.27,8222.27,8222.27,8222.27,0],["2024-10-04",8222.27,8222.27,8222.27,8222.27,0],["2024-10-07",8222.27,8222.27,8222.27,8222.27,0],["2024-10-08",8222.27,8222.27,8222.27,8222.27,0],["2024-10-09",8222.27,8222.27,8222.27,8222.27,0],["2024-10-10",8222.27,8222.27,8222.27,8222.27,0],["2024-10-11",8222.27,8222.27,8222.27,8222.27,0],["2024-10-14",8222.27,8222.27,8222.27,8222.27,0],["2024-10-15",8222.27,8222.27,8222.27,8222.27,0],["2024-10-16",8222.27,8222.27,8222.27,8222.27,0],["2024-10-17",8222.27,8222.27,8222.27,8222.27,0],["2024-10-18",8222.27,8222.27,8222.27,8222.27,600],["2024-10-21",8222.27,8222.27,8222.27,8222.27,0],["2024-10-22",8222.27,8222.27,8222.27,8222.27,0],["2024-10-23",8222.27,8222.27,8222.27,8222.27,0],["2024-10-24",8222.27,8222.27,8222.27,8222.27,0],["2024-10-25",8222.27,8222.27,8222.27,8222.27,0],["2024-10-28",8222.27,8222.27,8222.27,8222.27,0],["2024-10-29",8222.27,8222.27,8222.27,8222.27,1800],["2024-10-30",8222.27,8222.27,8222.27,8222.27,0],["2024-10-31",8222.27,8222.27,8222.27,8222.27,0],["2024-11-01",8222.27,8222.27,8222.27,8222.27,0],["2024-11-04",8222.27,8222.27,8222.27,8222.27,0],["2024-11-05",8222.27,8222.27,8222.27,8222.27,0],["2024-11-06",8222.27,8222.27,8222.27,8222.27,0],["2024-11-07",8222.27,8222.27,8222.27,8222.27,0],["2024-11-08",8222.27,8222.27,8222.27,8222.27,0],["2024-11-11",8222.27,8222.27,8222.27,8222.27,0],["2024-11-12",8222.27,8222.27,8222.27,8222.27,0],["2024-11-13",8222.27,8222.27,8222.27,8222.27,0],["2024-11-14",8222.27,8222.27,8222.27,8222.27,0],["2024-11-15",8222.27,8222.27,8222.27,8222.27,0],["2024-11-18",8222.27,8222.27,8222.27,8222.27,0],["2024-11-19",8222.27,8222.27,8222.27,8222.27,0],["2024-11-20",7409.08,7409.08,7409.08,7409.08,100],["2024-11-21",7409.08,7409.08,7409.08,7409.08,0],["2024-11-22",7409.08,7409.08,7409.08,7409.08,0],["2024-11-25",7409.08,7409.08,7409.08,7409.08,0],["2024-11-26",7409.08,7409.08,7409.08,7409.08,0],["2024-11-27",7409.08,7409.08,7409.08,7409.08,0],["2024-11-28",7409.08,7409.08,7409.08,7409.08,0],["2024-11-29",7409.08,7409.08,7409.08,7409.08,0],["2024-12-02",7409.08,7409.08,7409.08,7409.08,0],["2024-12-03",7409.08,7409.08,7409.08,7409.08,0],["2024-12-04",7409.08,7409.08,7409.08,7409.08,0],["2024-12-05",6776.59,6776.59,6776.59,6776.59,100],["2024-12-06",6866.95,6866.95,6866.95,6866.95,100],["2024-12-09",6866.95,6866.95,6866.95,6866.95,0],["2024-12-10",6866.95,6866.95,6866.95,6866.95,0],["2024-12-11",7499.43,7499.43,7499.43,7499.43,200],["2024-12-12",7499.43,7499.43,7499.43,7499.43,0],["2024-12-13",7499.43,7499.43,7499.43,7499.43,0],["2024-12-16",7499.43,7499.43,7499.43,7499.43,0],["2024-12-17",7499.43,7499.43,7499.43,7499.43,0],["2024-12-18",7499.43,7499.43,7499.43,7499.43,0],["2024-12-19",7499.43,7499.43,7499.43,7499.43,0],["2024-12-20",7499.43,7499.43,7499.43,7499.43,0],["2024-12-23",8222.27,8222.27,8222.27,8222.27,800],["2024-12-24",8222.27,8222.27,8222.27,8222.27,0],["2024-12-25",8222.27,8222.27,8222.27,8222.27,0],["2024-12-26",8222.27,8222.27,8222.27,8222.27,0],["2024-12-27",8222.27,8222.27,8222.27,8222.27,0],["2024-12-30",8222.27,8222.27,8222.27,8222.27,0],["2024-12-31",8222.27,8222.27,8222.27,8222.27,0],["2025-01-02",8222.27,8222.27,8222.27,8222.27,0],["2025-01-03",8222.27,8222.27,8222.27,8222.27,0],["2025-01-06",8222.27,8222.27,8222.27,8222.27,0],["2025-01-07",8222.27,8222.27,8222.27,8222.27,0],["2025-01-08",8222.27,8222.27,8222.27,8222.27,0],["2025-01-09",8222.27,8222.27,8222.27,8222.27,0],["2025-01-10",8222.27,8222.27,8222.27,8222.27,0],["2025-01-13",8222.27,8222.27,8222.27,8222.27,0],["2025-01-14",8945.1,9035.46,8945.1,9035.46,1000],["2025-01-15",9035.46,9035.46,9035.46,9035.46,0],["2025-01-16",9577.59,9848.65,9577.59,9848.65,1100],["2025-01-17",9939.0,9939.0,9848.65,9848.65,900],["2025-01-20",9848.65,9848.65,9848.65,9848.65,0],["2025-01-21",9848.65,9848.65,9848.65,9848.65,0],["2025-01-22",9848.65,9848.65,9848.65,9848.65,0],["2025-01-23",9848.65,9848.65,9848.65,9848.65,0],["2025-01-24",9848.65,9848.65,9848.65,9848.65,0],["2025-02-03",9939.0,9939.0,9939.0,9939.0,100],["2025-02-04",9939.0,9939.0,9939.0,9939.0,0],["2025-02-05",9939.0,9939.0,9939.0,9939.0,0],["2025-02-06",8945.1,8945.1,8945.1,8945.1,100],["2025-02-07",8945.1,8945.1,8945.1,8945.1,0],["2025-02-10",8945.1,8945.1,8945.1,8945.1,0],["2025-02-11",8945.1,8945.1,8945.1,8945.1,0],["2025-02-12",8945.1,8945.1,8945.1,8945.1,0],["2025-02-13",8945.1,8945.1,8945.1,8945.1,0],["2025-02-14",8945.1,8945.1,8945.1,8945.1,0],["2025-02-17",8945.1,8945.1,8945.1,8945.1,0],["2025-02-18",8945.1,8945.1,8945.1,8945.1,0],["2025-02-19",8493.33,8493.33,8493.33,8493.33,100],["2025-02-20",8493.33,8493.33,8493.33,8493.33,0],["2025-02-21",8493.33,8493.33,8493.33,8493.33,0],["2025-02-24",8493.33,8493.33,8493.33,8493.33,0],["2025-02-25",8493.33,8493.33,8493.33,8493.33,0],["2025-02-26",8583.69,8583.69,8583.69,8583.69,800],["2025-02-27",8583.69,8583.69,8583.69,8583.69,0],["2025-02-28",8583.69,8583.69,8583.69,8583.69,0],["2025-03-03",8583.69,8583.69,8583.69,8583.69,0],["2025-03-04",8583.69,8583.69,8583.69,8583.69,0],["2025-03-05",8583.69,8583.69,8583.69,8583.69,0],["2025-03-06",8583.69,8583.69,8583.69,8583.69,0],["2025-03-07",8583.69,8583.69,8583.69,8583.69,0],["2025-03-10",8583.69,8583.69,8583.69,8583.69,0],["2025-03-11",8583.69,8583.69,8583.69,8583.69,0],["2025-03-12",8583.69,8583.69,8583.69,8583.69,0],["2025-03-13",8583.69,8583.69,8583.69,8583.69,0],["2025-03-14",8583.69,8583.69,8583.69,8583.69,0],["2025-03-17",8583.69,8583.69,8583.69,8583.69,0],["2025-03-18",8583.69,8583.69,8583.69,8583.69,0],["2025-03-19",8583.69,8583.69,8583.69,8583.69,0],["2025-03-20",8583.69,8583.69,8583.69,8583.69,0],["2025-03-21",8583.69,8583.69,8583.69,8583.69,0],["2025-03-24",8583.69,8583.69,8583.69,8583.69,0],["2025-03-25",8583.69,8583.69,8583.69,8583.69,0],["2025-03-26",8583.69,8583.69,8583.69,8583.69,0],["2025-03-27",8583.69,8583.69,8583.69,8583.69,0],["2025-03-28",8583.69,8583.69,8583.69,8583.69,0],["2025-03-31",8583.69,8583.69,8583.69,8583.69,0],["2025-04-01",9396.88,9396.88,9396.88,9396.88,100],["2025-04-02",9396.88,9396.88,9396.88,9396.88,0],["2025-04-03",9396.88,9396.88,9396.88,9396.88,0],["2025-04-04",9396.88,9396.88,9396.88,9396.88,0],["2025-04-08",9396.88,9396.88,9396.88,9396.88,0],["2025-04-09",9396.88,9396.88,9396.88,9396.88,0],["2025-04-10",9396.88,9396.88,9396.88,9396.88,0],["2025-04-11",9396.88,9396.88,9396.88,9396.88,0],["2025-04-14",9396.88,9396.88,9396.88,9396.88,0],["2025-04-15",9396.88,9396.88,9396.88,9396.88,0],["2025-04-16",9396.88,9396.88,9396.88,9396.88,0],["2025-04-17",9396.88,9396.88,9396.88,9396.88,0],["2025-04-18",9396.88,9396.88,9396.88,9396.88,0],["2025-04-21",9396.88,9396.88,9396.88,9396.88,0],["2025-04-22",9396.88,9396.88,9396.88,9396.88,0],["2025-04-23",9396.88,9396.88,9396.88,9396.88,0],["2025-04-24",8583.69,8583.69,8583.69,8583.69,12400],["2025-04-25",8583.69,8583.69,8583.69,8583.69,0],["2025-04-28",8583.69,8583.69,8583.69,8583.69,0],["2025-04-29",8583.69,8583.69,8583.69,8583.69,0],["2025-05-05",8583.69,8583.69,8583.69,8583.69,0],["2025-05-06",8583.69,8583.69,8583.69,8583.69,0],["2025-05-07",8583.69,8583.69,8583.69,8583.69,0],["2025-05-08",8583.69,8583.69,8583.69,8583.69,0],["2025-05-09",7860.85,7860.85,7860.85,7860.85,400],["2025-05-12",7860.85,7860.85,7860.85,7860.85,0],["2025-05-13",8312.62,8312.62,8312.62,8312.62,200],["2025-05-14",8312.62,8312.62,8312.62,8312.62,0],["2025-05-15",8312.62,8312.62,8312.62,8312.62,0],["2025-05-16",8312.62,8312.62,8312.62,8312.62,0],["2025-05-19",9125.81,9125.81,9125.81,9125.81,200],["2025-05-20",9125.81,9125.81,9125.81,9125.81,0],["2025-05-21",9125.81,9125.81,9125.81,9125.81,0],["2025-05-22",9125.81,9125.81,9125.81,9125.81,0],["2025-05-23",9125.81,9125.81,9125.81,9125.81,0],["2025-05-26",9125.81,9125.81,9125.81,9125.81,0],["2025-05-27",9125.81,9125.81,9125.81,9125.81,0],["2025-05-28",9125.81,9125.81,9125.81,9125.81,0],["2025-05-29",9125.81,9125.81,9125.81,9125.81,0],["2025-05-30",9125.81,9125.81,9125.81,9125.81,0],["2025-06-02",9125.81,9125.81,9125.81,9125.81,0],["2025-06-03",9125.81,9125.81,9125.81,9125.81,0],["2025-06-04",9577.59,9577.59,9577.59,9577.59,2800],["2025-06-05",9577.59,9577.59,9577.59,9577.59,0],["2025-06-06",9577.59,9577.59,9577.59,9577.59,0],["2025-06-09",9577.59,9577.59,9577.59,9577.59,0],["2025-06-10",9577.59,9577.59,9577.59,9577.59,0],["2025-06-11",9577.59,9577.59,9577.59,9577.59,0],["2025-06-12",9577.59,9577.59,9577.59,9577.59,0],["2025-06-13",9577.59,9577.59,9577.59,9577.59,0],["2025-06-16",9577.59,9577.59,9577.59,9577.59,0],["2025-06-17",9577.59,9577.59,9577.59,9577.59,0],["2025-06-18",9577.59,9577.59,9577.59,9577.59,0],["2025-06-19",9577.59,9577.59,9577.59,9577.59,0],["2025-06-20",9577.59,9577.59,9577.59,9577.59,0],["2025-06-23",9577.59,9577.59,9577.59,9577.59,0],["2025-06-24",9577.59,9577.59,9577.59,9577.59,0],["2025-06-25",9577.59,9577.59,9577.59,9577.59,0],["2025-06-26",9577.59,9577.59,9577.59,9577.59,0],["2025-06-27",9577.59,9577.59,9577.59,9577.59,0],["2025-06-30",9577.59,9577.59,9577.59,9577.59,0],["2025-07-01",9577.59,9577.59,9577.59,9577.59,0],["2025-07-02",9577.59,9577.59,9577.59,9577.59,0],["2025-07-03",9577.59,9577.59,9577.59,9577.59,0],["2025-07-04",9577.59,9577.59,9577.59,9577.59,0],["2025-07-07",9577.59,9577.59,9577.59,9577.59,0],["2025-07-08",9577.59,9577.59,9577.59,9577.59,0],["2025-07-09",9577.59,9577.59,9577.59,9577.59,0],["2025-07-10",9577.59,9577.59,9577.59,9577.59,0],["2025-07-11",9577.59,9577.59,9577.59,9577.59,0],["2025-07-14",9482.76,9482.76,9482.76,9482.76,100],["2025-07-15",9482.76,9482.76,9482.76,9482.76,0],["2025-07-16",9482.76,9482.76,9482.76,9482.76,0],["2025-07-17",9482.76,9482.76,9482.76,9482.76,0],["2025-07-18",9482.76,9482.76,9482.76,9482.76,0],["2025-07-21",9482.76,9482.76,9482.76,9482.76,0],["2025-07-22",9577.59,9577.59,9577.59,9577.59,10100],["2025-07-23",9956.9,9956.9,9577.59,9577.59,1200],["2025-07-24",10525.86,10525.86,10525.86,10525.86,300],["2025-07-25",11568.97,11568.97,11568.97,11568.97,1100],["2025-07-28",10810.34,10810.34,10620.69,10620.69,500],["2025-07-29",10620.69,10620.69,10620.69,10620.69,0],["2025-07-30",10620.69,10620.69,10620.69,10620.69,0],["2025-07-31",10620.69,10620.69,10620.69,10620.69,0],["2025-08-01",11189.66,11379.31,11189.66,11379.31,2500],["2025-08-04",11379.31,11379.31,11379.31,11379.31,0],["2025-08-05",11379.31,11379.31,11379.31,11379.31,500],["2025-08-06",12517.24,12517.24,12517.24,12517.24,200],["2025-08-07",13750.0,13750.0,12517.24,13465.52,3800],["2025-08-08",14793.1,14793.1,14318.97,14318.97,500],["2025-08-11",14318.97,14318.97,14318.97,14318.97,300],["2025-08-12",14224.14,15172.41,14224.14,15172.41,3200],["2025-08-13",15172.41,15172.41,15172.41,15172.41,0],["2025-08-14",15172.41,15172.41,15172.41,15172.41,0],["2025-08-15",16310.34,16310.34,14224.14,14224.14,500],["2025-08-18",13750.0,13750.0,13275.86,13275.86,500],["2025-08-19",13181.03,13181.03,13181.03,13181.03,200],["2025-08-20",13086.21,13086.21,11948.28,12043.1,1200],["2025-08-21",13181.03,13181.03,11853.45,12991.38,3900],["2025-08-22",12991.38,12991.38,12991.38,12991.38,0],["2025-08-25",12991.38,12991.38,12991.38,12991.38,0],["2025-08-26",14224.14,14224.14,11758.62,11758.62,500],["2025-08-27",12896.55,12896.55,11758.62,11758.62,800],["2025-08-28",11758.62,11758.62,11758.62,11758.62,0],["2025-08-29",12896.55,12896.55,12896.55,12896.55,100],["2025-09-03",13844.83,13844.83,11758.62,11758.62,6900],["2025-09-04",12801.72,12801.72,11379.31,11379.31,1900],["2025-09-05",12517.24,12517.24,11379.31,11379.31,4000],["2025-09-08",12327.59,12327.59,12327.59,12327.59,100],["2025-09-09",13560.34,13560.34,11094.83,11094.83,2500],["2025-09-10",11094.83,11379.31,10431.03,11379.31,6000],["2025-09-11",11379.31,11379.31,11379.31,11379.31,6600],["2025-09-12",12043.1,12043.1,12043.1,12043.1,100],["2025-09-15",12043.1,12043.1,12043.1,12043.1,0],["2025-09-16",10905.17,11379.31,10905.17,11094.83,13200],["2025-09-17",11094.83,11379.31,11094.83,11379.31,2300],["2025-09-18",11379.31,11379.31,11379.31,11379.31,0],["2025-09-19",11379.31,11379.31,11379.31,11379.31,0],["2025-09-22",11379.31,11379.31,11379.31,11379.31,3500],["2025-09-23",11379.31,11379.31,11379.31,11379.31,0],["2025-09-24",11758.62,11758.62,11758.62,11758.62,100],["2025-09-25",12706.9,12706.9,11853.45,11853.45,700],["2025-09-26",11853.45,11853.45,11853.45,11853.45,0],["2025-09-29",11758.62,11758.62,11758.62,11758.62,100],["2025-09-30",11758.62,11758.62,11758.62,11758.62,0],["2025-10-01",11758.62,11758.62,11758.62,11758.62,0],["2025-10-02",11758.62,11758.62,11758.62,11758.62,0],["2025-10-03",10620.69,10620.69,10620.69,10620.69,400],["2025-10-06",10336.21,11379.31,10051.72,11379.31,800],["2025-10-07",10336.21,11284.48,10336.21,11284.48,200],["2025-10-08",11284.48,11284.48,11284.48,11284.48,0],["2025-10-09",11189.66,11948.28,10431.03,11948.28,1500],["2025-10-10",11948.28,11948.28,11948.28,11948.28,0],["2025-10-13",11379.31,11379.31,11379.31,11379.31,100],["2025-10-14",11284.48,11379.31,11284.48,11379.31,1100],["2025-10-15",11379.31,11379.31,11379.31,11379.31,0],["2025-10-16",11379.31,11379.31,11379.31,11379.31,0],["2025-10-17",11189.66,11189.66,11189.66,11189.66,900],["2025-10-20",11189.66,11189.66,11189.66,11189.66,0],["2025-10-21",11189.66,11189.66,11189.66,11189.66,0],["2025-10-22",11189.66,11189.66,10241.38,10241.38,900],["2025-10-23",10241.38,10241.38,10241.38,10241.38,100],["2025-10-24",10905.17,10905.17,10905.17,10905.17,100],["2025-10-27",10905.17,10905.17,10905.17,10905.17,0],["2025-10-28",10905.17,10905.17,10905.17,10905.17,0],["2025-10-29",10905.17,10905.17,10905.17,10905.17,0],["2025-10-30",11284.48,11379.31,11284.48,11379.31,500],["2025-10-31",11379.31,11379.31,11379.31,11379.31,300],["2025-11-03",11379.31,11379.31,11379.31,11379.31,0],["2025-11-04",11284.48,11379.31,11284.48,11379.31,1500],["2025-11-05",11379.31,11379.31,11379.31,11379.31,0],["2025-11-06",12517.24,12517.24,11663.79,11663.79,900],["2025-11-07",11663.79,11663.79,11663.79,11663.79,0],["2025-11-10",11663.79,11663.79,11663.79,11663.79,0],["2025-11-11",11379.31,11379.31,11379.31,11379.31,2400],["2025-11-12",11379.31,11379.31,11379.31,11379.31,0],["2025-11-13",10336.21,10336.21,10336.21,10336.21,800],["2025-11-14",10336.21,10336.21,10336.21,10336.21,0],["2025-11-17",10431.03,10431.03,10431.03,10431.03,3100],["2025-11-18",10431.03,10431.03,10431.03,10431.03,0],["2025-11-19",10431.03,10431.03,10431.03,10431.03,0],["2025-11-20",11379.31,11379.31,11379.31,11379.31,100],["2025-11-21",11379.31,11379.31,11379.31,11379.31,0],["2025-11-24",11379.31,11379.31,11379.31,11379.31,0],["2025-11-25",11379.31,11379.31,11379.31,11379.31,0],["2025-11-26",11379.31,11379.31,11379.31,11379.31,0],["2025-11-27",10431.03,10431.03,10431.03,10431.03,2000],["2025-11-28",10525.86,10525.86,10431.03,10431.03,2600],["2025-12-01",10431.03,10431.03,10431.03,10431.03,0],["2025-12-02",10431.03,10431.03,10431.03,10431.03,0],["2025-12-03",11284.48,11284.48,11284.48,11284.48,100],["2025-12-04",11284.48,11284.48,11284.48,11284.48,0],["2025-12-05",11284.48,11284.48,11284.48,11284.48,0],["2025-12-08",11284.48,11284.48,11284.48,11284.48,0],["2025-12-09",11284.48,11284.48,11284.48,11284.48,0],["2025-12-10",11189.66,11189.66,11189.66,11189.66,100],["2025-12-11",11189.66,11189.66,11189.66,11189.66,0],["2025-12-12",11189.66,11189.66,11189.66,11189.66,0],["2025-12-15",11189.66,11189.66,11189.66,11189.66,0],["2025-12-16",11189.66,11189.66,11189.66,11189.66,0],["2025-12-17",11094.83,11094.83,11094.83,11094.83,100],["2025-12-18",11094.83,11094.83,11094.83,11094.83,0],["2025-12-19",11094.83,11094.83,11094.83,11094.83,0],["2025-12-22",11094.83,11094.83,11094.83,11094.83,0],["2025-12-23",11094.83,11094.83,11094.83,11094.83,0],["2025-12-24",11094.83,11094.83,11094.83,11094.83,0],["2025-12-25",11094.83,11094.83,11094.83,11094.83,0],["2025-12-26",10051.72,10051.72,10051.72,10051.72,1500],["2025-12-29",10051.72,10051.72,9956.9,9956.9,400],["2025-12-30",9482.76,9956.9,9482.76,9956.9,2500],["2025-12-31",9956.9,9956.9,9956.9,9956.9,0],["2026-01-05",9956.9,9956.9,9956.9,9956.9,0],["2026-01-06",9956.9,9956.9,9956.9,9956.9,0],["2026-01-07",9956.9,9956.9,9956.9,9956.9,0],["2026-01-08",9956.9,9956.9,9956.9,9956.9,0],["2026-01-09",9956.9,9956.9,9956.9,9956.9,0],["2026-01-12",10336.21,10905.17,10336.21,10905.17,3800],["2026-01-13",11948.28,11948.28,11948.28,11948.28,100],["2026-01-14",10810.34,10810.34,10810.34,10810.34,1600],["2026-01-15",9956.9,11758.62,9862.07,11758.62,600],["2026-01-16",11758.62,11758.62,11758.62,11758.62,0],["2026-01-19",11758.62,11758.62,11758.62,11758.62,0],["2026-01-20",11758.62,11758.62,11758.62,11758.62,0],["2026-01-21",11758.62,11758.62,11758.62,11758.62,0],["2026-01-22",10620.69,10620.69,10620.69,10620.69,500],["2026-01-23",10620.69,10620.69,10620.69,10620.69,400],["2026-01-26",10620.69,10620.69,10620.69,10620.69,0],["2026-01-27",10620.69,10620.69,10620.69,10620.69,0],["2026-01-28",10620.69,10620.69,10620.69,10620.69,0],["2026-01-29",10620.69,10620.69,10620.69,10620.69,0],["2026-01-30",10620.69,10620.69,10620.69,10620.69,0],["2026-02-02",10620.69,10620.69,10620.69,10620.69,0],["2026-02-03",10620.69,10620.69,10620.69,10620.69,0],["2026-02-04",10620.69,10620.69,10620.69,10620.69,0],["2026-02-05",10620.69,10620.69,10620.69,10620.69,0],["2026-02-06",10620.69,10620.69,10620.69,10620.69,0],["2026-02-09",10620.69,10620.69,10620.69,10620.69,0],["2026-02-10",10620.69,10620.69,10620.69,10620.69,0],["2026-02-11",10620.69,10620.69,10620.69,10620.69,0],["2026-02-12",10620.69,10620.69,10620.69,10620.69,0],["2026-02-13",10620.69,10620.69,10620.69,10620.69,0],["2026-02-23",11094.83,11094.83,10241.38,10241.38,2400],["2026-02-24",10241.38,10241.38,10241.38,10241.38,0],["2026-02-25",10431.03,10431.03,10241.38,10241.38,400],["2026-02-26",10241.38,10241.38,10241.38,10241.38,0],["2026-02-27",10241.38,10620.69,10241.38,10620.69,3000],["2026-03-02",10620.69,10620.69,10620.69,10620.69,0],["2026-03-03",9767.24,9767.24,9767.24,9767.24,3400],["2026-03-04",9767.24,9767.24,9767.24,9767.24,0],["2026-03-05",9767.24,9767.24,9767.24,9767.24,0],["2026-03-06",9767.24,9767.24,9767.24,9767.24,0],["2026-03-09",9577.59,9577.59,9577.59,9577.59,400],["2026-03-10",9577.59,9577.59,9577.59,9577.59,0],["2026-03-11",9577.59,9577.59,9577.59,9577.59,600],["2026-03-12",9577.59,9577.59,9577.59,9577.59,0],["2026-03-13",9577.59,9577.59,9577.59,9577.59,0],["2026-03-16",9577.59,9577.59,9577.59,9577.59,0],["2026-03-17",9577.59,9577.59,9577.59,9577.59,0],["2026-03-18",9577.59,9577.59,9577.59,9577.59,0],["2026-03-19",9577.59,9577.59,9577.59,9577.59,0],["2026-03-20",9577.59,9577.59,9577.59,9577.59,0],["2026-03-23",9577.59,9577.59,9577.59,9577.59,0],["2026-03-24",9577.59,9577.59,9577.59,9577.59,0],["2026-03-25",9577.59,9577.59,9577.59,9577.59,0],["2026-03-26",9577.59,9577.59,9577.59,9577.59,0],["2026-03-27",9577.59,9577.59,9577.59,9577.59,0],["2026-03-30",9577.59,9577.59,9577.59,9577.59,0],["2026-03-31",9577.59,9577.59,9577.59,9577.59,0],["2026-04-01",9008.62,9482.76,8629.31,9293.1,2900],["2026-04-02",9387.93,9387.93,9387.93,9387.93,2300],["2026-04-03",9387.93,9482.76,9387.93,9482.76,1400],["2026-04-06",9482.76,9482.76,9482.76,9482.76,0],["2026-04-07",9482.76,9482.76,9482.76,9482.76,0],["2026-04-08",9482.76,9482.76,9482.76,9482.76,0],["2026-04-09",10051.72,10431.03,9482.76,9482.76,6300],["2026-04-10",9482.76,9482.76,9482.76,9482.76,0],["2026-04-13",10051.72,10431.03,10051.72,10431.03,1000],["2026-04-14",10431.03,10431.03,10431.03,10431.03,0],["2026-04-15",10431.03,10431.03,10431.03,10431.03,0],["2026-04-16",10431.03,10431.03,10431.03,10431.03,0],["2026-04-17",10431.03,10431.03,10431.03,10431.03,0],["2026-04-20",10431.03,10431.03,10431.03,10431.03,0],["2026-04-21",10431.03,10431.03,10431.03,10431.03,0],["2026-04-22",10431.03,10431.03,10431.03,10431.03,0],["2026-04-23",10431.03,10431.03,10431.03,10431.03,0],["2026-04-24",10431.03,10431.03,10431.03,10431.03,0],["2026-04-28",10431.03,10431.03,10431.03,10431.03,0],["2026-04-29",10431.03,10431.03,10431.03,10431.03,0],["2026-05-04",10431.03,10431.03,10431.03,10431.03,0],["2026-05-05",10431.03,10431.03,10431.03,10431.03,0],["2026-05-06",10431.03,10431.03,10431.03,10431.03,0],["2026-05-07",10431.03,10431.03,10431.03,10431.03,0],["2026-05-08",10431.03,10431.03,10431.03,10431.03,0],["2026-05-11",10431.03,10431.03,10431.03,10431.03,0],["2026-05-12",10431.03,10431.03,10146.55,10146.55,600],["2026-05-13",10146.55,10146.55,10146.55,10146.55,0],["2026-05-14",10146.55,10146.55,10146.55,10146.55,0],["2026-05-15",10146.55,10146.55,10146.55,10146.55,0],["2026-05-18",10146.55,10146.55,10146.55,10146.55,0],["2026-05-19",10146.55,10146.55,10146.55,10146.55,0],["2026-05-20",9956.9,10431.03,9956.9,10431.03,6300],["2026-05-21",10431.03,10431.03,10431.03,10431.03,0],["2026-05-22",10431.03,10431.03,10431.03,10431.03,0],["2026-05-25",10431.03,10431.03,10431.03,10431.03,0],["2026-05-26",10431.03,10431.03,10431.03,10431.03,1200],["2026-05-27",10431.03,10431.03,10431.03,10431.03,0],["2026-05-28",10431.03,10431.03,10431.03,10431.03,0],["2026-05-29",10431.03,10431.03,10431.03,10431.03,0],["2026-06-01",10431.03,10431.03,10431.03,10431.03,1200],["2026-06-02",10336.21,10336.21,10336.21,10336.21,600],["2026-06-03",10336.21,10336.21,10336.21,10336.21,0],["2026-06-04",10336.21,10336.21,10336.21,10336.21,0],["2026-06-05",11284.48,11284.48,10905.17,10905.17,1100],["2026-06-08",11000.0,11000.0,11000.0,11000.0,100],["2026-06-09",11000.0,11000.0,11000.0,11000.0,0],["2026-06-10",11000.0,11000.0,11000.0,11000.0,0],["2026-06-11",11000.0,11000.0,11000.0,11000.0,0],["2026-06-12",11000.0,11000.0,11000.0,11000.0,0],["2026-06-15",10200.0,10200.0,10200.0,10200.0,100],["2026-06-16",10500.0,10500.0,10500.0,10500.0,100],["2026-06-17",10500.0,10500.0,10500.0,10500.0,0],["2026-06-18",10500.0,10500.0,10500.0,10500.0,0],["2026-06-19",10500.0,10500.0,10500.0,10500.0,0],["2026-06-22",10500.0,10500.0,10500.0,10500.0,0],["2026-06-23",10500.0,10500.0,10500.0,10500.0,0],["2026-06-24",10500.0,10500.0,10500.0,10500.0,0],["2026-06-25",10500.0,10500.0,10500.0,10500.0,0],["2026-06-26",10500.0,10500.0,10500.0,10500.0,0],["2026-06-29",9500.0,11500.0,9500.0,11500.0,1400],["2026-06-30",11400.0,11400.0,11400.0,11400.0,3000],["2026-07-01",11400.0,11400.0,11400.0,11400.0,0],["2026-07-02",10300.0,10300.0,10300.0,10300.0,100],["2026-07-03",10300.0,10300.0,10300.0,10300.0,0],["2026-07-06",10300.0,10300.0,10300.0,10300.0,0],["2026-07-07",10300.0,10300.0,10300.0,10300.0,0],["2026-07-08",10300.0,10300.0,10300.0,10300.0,0],["2026-07-09",10300.0,10300.0,10300.0,10300.0,0],["2026-07-10",10300.0,10300.0,10300.0,10300.0,0],["2026-07-13",11200.0,11200.0,9300.0,9300.0,800],["2026-07-14",10200.0,10200.0,9300.0,10200.0,2000],["2026-07-15",10200.0,10200.0,10200.0,10200.0,0],["2026-07-16",10200.0,10200.0,9300.0,9300.0,2100],["2026-07-17",9300.0,9300.0,9300.0,9300.0,0],["2026-07-20",10200.0,10200.0,10200.0,10200.0,300],["2026-07-21",10400.0,10500.0,10400.0,10500.0,1400],["2026-07-22",11100.0,11100.0,11100.0,11100.0,800],["2026-07-23",11100.0,11100.0,11100.0,11100.0,600],["2026-07-24",11100.0,11100.0,11100.0,11100.0,0],["2026-07-27",11300.0,11300.0,11300.0,11300.0,1000],["2026-07-28",11300.0,11300.0,11300.0,11300.0,0],["2026-07-29",12000.0,12000.0,12000.0,12000.0,200],["2026-07-30",12000.0,12000.0,12000.0,12000.0,0],["2026-07-31",10800.0,10800.0,10800.0,10800.0,2900],["2026-08-03",10000.0,10000.0,10000.0,10000.0,100],["2026-08-04",10000.0,10900.0,10000.0,10900.0,2300],["2026-08-05",10900.0,10900.0,10900.0,10900.0,0],["2026-08-06",11800.0,11900.0,11800.0,11900.0,5000],["2026-08-07",12000.0,12000.0,12000.0,12000.0,800],["2026-08-10",12000.0,12000.0,12000.0,12000.0,0],["2026-08-11",12000.0,12000.0,12000.0,12000.0,0],["2026-08-12",10800.0,10800.0,10800.0,10800.0,1000],["2026-08-13",10800.0,10800.0,10800.0,10800.0,1200],["2026-08-14",10800.0,10800.0,10800.0,10800.0,0],["2026-08-17",10800.0,10800.0,10800.0,10800.0,0],["2026-08-18",10800.0,10800.0,10800.0,10800.0,0],["2026-08-19",10800.0,10800.0,10800.0,10800.0,0],["2026-08-20",10800.0,10800.0,10800.0,10800.0,0],["2026-08-21",10800.0,10800.0,10800.0,10800.0,0],["2026-08-24",10500.0,10500.0,10000.0,10000.0,5900],["2026-08-25",10000.0,10000.0,10000.0,10000.0,0],["2026-08-26",10500.0,10500.0,10500.0,10500.0,1000],["2026-08-27",10500.0,10500.0,10500.0,10500.0,1000],["2026-08-28",10500.0,10500.0,10500.0,10500.0,0],["2026-09-03",10500.0,10500.0,10500.0,10500.0,0],["2026-09-04",10500.0,10500.0,10500.0,10500.0,0],["2026-09-07",10500.0,10500.0,10500.0,10500.0,0],["2026-09-08",10100.0,10100.0,10100.0,10100.0,6902657],["2026-09-09",10100.0,10100.0,10100.0,10100.0,0],["2026-09-10",11100.0,11100.0,11100.0,11100.0,100],["2026-09-11",11100.0,11100.0,11100.0,11100.0,0],["2026-09-14",11100.0,11100.0,11100.0,11100.0,0],["2026-09-15",11100.0,11100.0,11100.0,11100.0,0],["2026-09-16",10500.0,10500.0,10500.0,10500.0,900],["2026-09-17",10500.0,10500.0,10500.0,10500.0,0],["2026-09-18",10500.0,10500.0,10500.0,10500.0,0],["2026-09-21",10500.0,10500.0,10500.0,10500.0,0],["2026-09-22",10500.0,10500.0,10500.0,10500.0,0],["2026-09-23",10500.0,10500.0,10500.0,10500.0,0],["2026-09-24",11200.0,11200.0,11100.0,11200.0,37900],["2026-09-25",11200.0,11200.0,11200.0,11200.0,1900],["2026-09-28",11200.0,11200.0,11200.0,11200.0,0],["2026-09-29",11200.0,11200.0,11200.0,11200.0,3800],["2026-09-30",11200.0,11200.0,11200.0,11200.0,0],["2026-10-01",11200.0,11300.0,11200.0,11300.0,10500],["2026-10-02",11300.0,11300.0,11300.0,11300.0,0],["2026-10-05",11200.0,11200.0,11200.0,11200.0,3100],["2026-10-06",11200.0,11200.0,11200.0,11200.0,2000],["2026-10-07",11300.0,11300.0,11200.0,11200.0,1000],["2026-10-08",11200.0,11200.0,11200.0,11200.0,0],["2026-10-09",11200.0,11200.0,11200.0,11200.0,0],["2026-10-12",11200.0,11200.0,11200.0,11200.0,0]]}