{"sym":"PIS","index":false,"bars":[["2016-01-12",4547.79,4547.79,4547.79,4547.79,0],["2016-01-13",4547.79,4547.79,4547.79,4547.79,0],["2016-01-14",4547.79,4547.79,4547.79,4547.79,0],["2016-01-15",4547.79,4547.79,4547.79,4547.79,0],["2016-01-18",4547.79,4547.79,4547.79,4547.79,0],["2016-01-19",4547.79,4547.79,4547.79,4547.79,0],["2016-01-20",4547.79,4547.79,4547.79,4547.79,0],["2016-01-21",4547.79,4547.79,4547.79,4547.79,0],["2016-01-22",4547.79,4547.79,4547.79,4547.79,0],["2016-01-25",4547.79,4547.79,4547.79,4547.79,0],["2016-01-26",4547.79,4547.79,4547.79,4547.79,0],["2016-01-27",4547.79,4547.79,4547.79,4547.79,0],["2016-01-28",4547.79,4547.79,4547.79,4547.79,0],["2016-01-29",4547.79,4547.79,4547.79,4547.79,0],["2016-02-01",4547.79,4547.79,4547.79,4547.79,0],["2016-02-02",4547.79,4547.79,4547.79,4547.79,0],["2016-02-03",4547.79,4547.79,4547.79,4547.79,0],["2016-02-04",4547.79,4547.79,4547.79,4547.79,0],["2016-02-05",4547.79,4547.79,4547.79,4547.79,0],["2016-02-15",4547.79,4547.79,4547.79,4547.79,0],["2016-02-16",4547.79,4547.79,4547.79,4547.79,0],["2016-02-17",4547.79,4547.79,4547.79,4547.79,0],["2016-02-18",4547.79,4547.79,4547.79,4547.79,0],["2016-02-19",4547.79,4547.79,4547.79,4547.79,0],["2016-02-22",4547.79,4547.79,4547.79,4547.79,0],["2016-02-23",4547.79,4547.79,4547.79,4547.79,0],["2016-02-24",4547.79,4547.79,4547.79,4547.79,0],["2016-02-25",4547.79,4547.79,4547.79,4547.79,0],["2016-02-26",4547.79,4547.79,4547.79,4547.79,0],["2016-02-29",4547.79,4547.79,4547.79,4547.79,0],["2016-03-01",4547.79,4547.79,4547.79,4547.79,0],["2016-03-02",4547.79,4547.79,4547.79,4547.79,0],["2016-03-03",4547.79,4547.79,4547.79,4547.79,0],["2016-03-04",4547.79,4547.79,4547.79,4547.79,0],["2016-03-07",4547.79,4547.79,4547.79,4547.79,0],["2016-03-08",4547.79,4547.79,4547.79,4547.79,0],["2016-03-09",4547.79,4547.79,4547.79,4547.79,0],["2016-03-10",4547.79,4547.79,4547.79,4547.79,0],["2016-03-11",4547.79,4547.79,4547.79,4547.79,0],["2016-03-14",4547.79,4547.79,4547.79,4547.79,0],["2016-03-15",4547.79,4547.79,4547.79,4547.79,0],["2016-03-16",4547.79,4547.79,4547.79,4547.79,0],["2016-03-17",4547.79,4547.79,4547.79,4547.79,0],["2016-03-18",4547.79,4547.79,4547.79,4547.79,0],["2016-03-21",4547.79,4547.79,4547.79,4547.79,0],["2016-03-22",4547.79,4547.79,4547.79,4547.79,0],["2016-03-23",4547.79,4547.79,4547.79,4547.79,0],["2016-03-24",4547.79,4547.79,4547.79,4547.79,0],["2016-03-25",4547.79,4547.79,4547.79,4547.79,0],["2016-03-28",4547.79,4547.79,4547.79,4547.79,0],["2016-03-29",4547.79,4547.79,4547.79,4547.79,0],["2016-03-30",4547.79,4547.79,4547.79,4547.79,0],["2016-03-31",4547.79,4547.79,4547.79,4547.79,0],["2016-04-01",4547.79,4547.79,4547.79,4547.79,0],["2016-04-04",4547.79,4547.79,4547.79,4547.79,0],["2016-04-05",4547.79,4547.79,4547.79,4547.79,0],["2016-04-06",4547.79,4547.79,4547.79,4547.79,0],["2016-04-07",4547.79,4547.79,4547.79,4547.79,0],["2016-04-08",4547.79,4547.79,4547.79,4547.79,0],["2016-04-11",4547.79,4547.79,4547.79,4547.79,0],["2016-04-12",4547.79,4547.79,4547.79,4547.79,0],["2016-04-13",4547.79,4547.79,4547.79,4547.79,0],["2016-04-14",4547.79,4547.79,4547.79,4547.79,0],["2016-04-15",4547.79,4547.79,4547.79,4547.79,0],["2016-04-19",4547.79,4547.79,4547.79,4547.79,0],["2016-04-20",4547.79,4547.79,4547.79,4547.79,0],["2016-04-21",4547.79,4547.79,4547.79,4547.79,0],["2016-04-22",4547.79,4547.79,4547.79,4547.79,0],["2016-04-25",4547.79,4547.79,4547.79,4547.79,0],["2016-04-26",4547.79,4547.79,4547.79,4547.79,0],["2016-04-27",4547.79,4547.79,4547.79,4547.79,0],["2016-04-28",4547.79,4547.79,4547.79,4547.79,0],["2016-04-29",4547.79,4547.79,4547.79,4547.79,0],["2016-05-04",4547.79,4547.79,4547.79,4547.79,0],["2016-05-05",4547.79,4547.79,4547.79,4547.79,0],["2016-05-06",4547.79,4547.79,4547.79,4547.79,0],["2016-05-09",4547.79,4547.79,4547.79,4547.79,0],["2016-05-10",4547.79,4547.79,4547.79,4547.79,0],["2016-05-11",4547.79,4547.79,4547.79,4547.79,0],["2016-05-12",4547.79,4547.79,4547.79,4547.79,0],["2016-05-13",4547.79,4547.79,4547.79,4547.79,0],["2016-05-16",4547.79,4547.79,4547.79,4547.79,0],["2016-05-17",4547.79,4547.79,4547.79,4547.79,0],["2016-05-18",4547.79,4547.79,4547.79,4547.79,0],["2016-05-19",4547.79,4547.79,4547.79,4547.79,0],["2016-05-20",4547.79,4547.79,4547.79,4547.79,0],["2016-05-23",4547.79,4547.79,4547.79,4547.79,0],["2016-05-24",4547.79,4547.79,4547.79,4547.79,0],["2016-05-25",4547.79,4547.79,4547.79,4547.79,0],["2016-05-26",4547.79,4547.79,4547.79,4547.79,0],["2016-05-27",4547.79,4547.79,4547.79,4547.79,0],["2016-05-30",4547.79,4547.79,4547.79,4547.79,0],["2016-05-31",4547.79,4547.79,4547.79,4547.79,0],["2016-06-01",4547.79,4547.79,4547.79,4547.79,0],["2016-06-02",4547.79,4547.79,4547.79,4547.79,0],["2016-06-03",4547.79,4547.79,4547.79,4547.79,0],["2016-06-06",4547.79,4547.79,4547.79,4547.79,0],["2016-06-07",4547.79,4547.79,4547.79,4547.79,0],["2016-06-08",4547.79,4547.79,4547.79,4547.79,0],["2016-06-09",4547.79,4547.79,4547.79,4547.79,0],["2016-06-10",4547.79,4547.79,4547.79,4547.79,0],["2016-06-13",4547.79,4547.79,4547.79,4547.79,0],["2016-06-14",4547.79,4547.79,4547.79,4547.79,0],["2016-06-15",4547.79,4547.79,4547.79,4547.79,0],["2016-06-16",4547.79,4547.79,4547.79,4547.79,0],["2016-06-17",4547.79,4547.79,4547.79,4547.79,0],["2016-06-20",4547.79,4547.79,4547.79,4547.79,0],["2016-06-21",4547.79,4547.79,4547.79,4547.79,0],["2016-06-22",6366.9,6366.9,6366.9,6366.9,4000],["2016-06-23",6366.9,6366.9,6366.9,6366.9,0],["2016-06-24",7276.46,7276.46,7276.46,7276.46,100],["2016-06-27",7276.46,7276.46,7276.46,7276.46,0],["2016-06-28",7276.46,7276.46,7276.46,7276.46,0],["2016-06-29",7276.46,7276.46,7276.46,7276.46,0],["2016-06-30",7611.56,7611.56,7611.56,7611.56,1000],["2016-07-01",7659.43,7659.43,7659.43,7659.43,700],["2016-07-04",7659.43,7659.43,7659.43,7659.43,0],["2016-07-05",7659.43,7659.43,7659.43,7659.43,0],["2016-07-06",8138.15,8138.15,8138.15,8138.15,3300],["2016-07-07",8138.15,8138.15,8138.15,8138.15,0],["2016-07-08",8138.15,8138.15,8138.15,8138.15,0],["2016-07-11",8138.15,8138.15,8138.15,8138.15,0],["2016-07-12",8138.15,8138.15,8138.15,8138.15,0],["2016-07-13",8138.15,8138.15,8138.15,8138.15,3500],["2016-07-14",8138.15,8377.5,8138.15,8377.5,4500],["2016-07-15",8329.63,8329.63,8329.63,8329.63,0],["2016-07-18",8521.12,9095.58,8521.12,9095.58,3800],["2016-07-19",8138.15,9334.93,8138.15,9334.93,2600],["2016-07-20",8760.48,8760.48,8760.48,8760.48,100],["2016-07-21",9574.29,9574.29,8616.86,8616.86,400],["2016-07-22",8616.86,8616.86,8616.86,8616.86,100],["2016-07-25",8616.86,8616.86,8616.86,8616.86,0],["2016-07-26",7324.33,8521.12,7324.33,8521.12,700],["2016-07-27",7515.82,7515.82,7515.82,7515.82,0],["2016-07-28",7515.82,7515.82,7515.82,7515.82,0],["2016-07-29",6702.0,6702.0,6414.77,6414.77,2100],["2016-08-01",5457.35,5457.35,5457.35,5457.35,400],["2016-08-02",5457.35,5457.35,5457.35,5457.35,0],["2016-08-03",5457.35,5457.35,5457.35,5457.35,0],["2016-08-04",5457.35,5457.35,5457.35,5457.35,0],["2016-08-05",5457.35,5457.35,5457.35,5457.35,0],["2016-08-08",4643.53,4643.53,4643.53,4643.53,600],["2016-08-09",4643.53,4643.53,4643.53,4643.53,0],["2016-08-10",4643.53,4643.53,4643.53,4643.53,100],["2016-08-11",4643.53,4643.53,4643.53,4643.53,0],["2016-08-12",4643.53,4643.53,4643.53,4643.53,0],["2016-08-15",4643.53,4643.53,4643.53,4643.53,0],["2016-08-16",3973.33,3973.33,3973.33,3973.33,100],["2016-08-17",3973.33,3973.33,3973.33,3973.33,0],["2016-08-18",3973.33,3973.33,3973.33,3973.33,0],["2016-08-19",3973.33,3973.33,3973.33,3973.33,0],["2016-08-22",3398.87,3398.87,3398.87,3398.87,100],["2016-08-23",3829.72,3877.59,2920.16,2920.16,300],["2016-08-24",3111.64,3351.0,3111.64,3159.52,2500],["2016-08-25",3494.62,3494.62,3494.62,3494.62,100],["2016-08-26",3494.62,3494.62,3494.62,3494.62,0],["2016-08-29",3207.39,3207.39,3207.39,3207.39,100],["2016-08-30",3351.0,3351.0,3351.0,3351.0,100],["2016-08-31",2872.29,2872.29,2872.29,2872.29,100],["2016-09-01",2872.29,2872.29,2872.29,2872.29,0],["2016-09-05",2872.29,2872.29,2872.29,2872.29,0],["2016-09-06",2872.29,2872.29,2872.29,2872.29,0],["2016-09-07",2872.29,2872.29,2872.29,2872.29,0],["2016-09-08",2872.29,2872.29,2872.29,2872.29,0],["2016-09-09",2441.44,2441.44,2441.44,2441.44,100],["2016-09-12",2441.44,2441.44,2441.44,2441.44,0],["2016-09-13",2441.44,2441.44,2441.44,2441.44,0],["2016-09-14",2441.44,2441.44,2441.44,2441.44,0],["2016-09-15",2441.44,2441.44,2441.44,2441.44,0],["2016-09-16",2441.44,2441.44,2441.44,2441.44,0],["2016-09-19",2441.44,2441.44,2441.44,2441.44,0],["2016-09-20",2441.44,2441.44,2441.44,2441.44,0],["2016-09-21",2441.44,2441.44,2441.44,2441.44,0],["2016-09-22",2441.44,2441.44,2441.44,2441.44,0],["2016-09-23",2776.54,2776.54,2776.54,2776.54,100],["2016-09-26",3159.52,3159.52,3159.52,3159.52,100],["2016-09-27",3159.52,3159.52,3159.52,3159.52,0],["2016-09-28",3159.52,3159.52,3159.52,3159.52,0],["2016-09-29",3159.52,3159.52,3159.52,3159.52,0],["2016-09-30",3159.52,3159.52,3159.52,3159.52,0],["2016-10-03",3159.52,3159.52,3159.52,3159.52,0],["2016-10-04",3159.52,3159.52,3159.52,3159.52,0],["2016-10-05",3159.52,3159.52,3159.52,3159.52,0],["2016-10-06",2776.54,2776.54,2776.54,2776.54,200],["2016-10-07",2776.54,2776.54,2776.54,2776.54,0],["2016-10-10",2776.54,2776.54,2776.54,2776.54,0],["2016-10-11",2776.54,2776.54,2776.54,2776.54,0],["2016-10-12",2776.54,2776.54,2776.54,2776.54,0],["2016-10-13",2776.54,2776.54,2776.54,2776.54,0],["2016-10-14",2776.54,2776.54,2776.54,2776.54,0],["2016-10-17",2776.54,2776.54,2776.54,2776.54,0],["2016-10-18",2776.54,2776.54,2776.54,2776.54,0],["2016-10-19",3159.52,3159.52,3159.52,3159.52,100],["2016-10-20",3159.52,3159.52,3159.52,3159.52,0],["2016-10-21",3159.52,3159.52,3159.52,3159.52,0],["2016-10-24",3159.52,3159.52,3159.52,3159.52,0],["2016-10-25",3159.52,3159.52,3159.52,3159.52,0],["2016-10-26",3159.52,3159.52,3159.52,3159.52,0],["2016-10-27",3159.52,3159.52,3159.52,3159.52,0],["2016-10-28",3159.52,3159.52,3159.52,3159.52,0],["2016-10-31",3159.52,3159.52,3159.52,3159.52,0],["2016-11-01",3159.52,3159.52,3159.52,3159.52,0],["2016-11-02",3159.52,3159.52,3159.52,3159.52,0],["2016-11-03",3159.52,3159.52,3159.52,3159.52,0],["2016-11-04",3159.52,3159.52,3159.52,3159.52,0],["2016-11-07",3159.52,3159.52,3159.52,3159.52,0],["2016-11-08",3159.52,3159.52,3159.52,3159.52,0],["2016-11-09",3159.52,3159.52,3159.52,3159.52,0],["2016-11-10",3159.52,3159.52,3159.52,3159.52,0],["2016-11-11",3159.52,3159.52,3159.52,3159.52,0],["2016-11-14",3159.52,3159.52,3159.52,3159.52,0],["2016-11-15",3159.52,3159.52,3159.52,3159.52,0],["2016-11-16",3159.52,3159.52,3159.52,3159.52,0],["2016-11-17",3159.52,3159.52,3159.52,3159.52,0],["2016-11-18",3159.52,3159.52,3159.52,3159.52,0],["2016-11-21",3159.52,3159.52,3159.52,3159.52,300],["2016-11-22",3159.52,3159.52,3159.52,3159.52,0],["2016-11-23",3159.52,3159.52,3159.52,3159.52,0],["2016-11-24",3159.52,3159.52,3159.52,3159.52,0],["2016-11-25",3159.52,3159.52,3159.52,3159.52,0],["2016-11-28",3159.52,3159.52,3159.52,3159.52,0],["2016-11-29",3159.52,3159.52,3159.52,3159.52,0],["2016-11-30",3159.52,3159.52,3159.52,3159.52,0],["2016-12-01",3159.52,3159.52,3159.52,3159.52,0],["2016-12-02",3159.52,3159.52,3159.52,3159.52,0],["2016-12-05",3159.52,3159.52,3159.52,3159.52,0],["2016-12-06",3159.52,3159.52,3159.52,3159.52,0],["2016-12-07",3159.52,3159.52,3159.52,3159.52,0],["2016-12-08",3159.52,3159.52,3159.52,3159.52,0],["2016-12-09",3159.52,3159.52,3159.52,3159.52,0],["2016-12-12",3159.52,3159.52,3159.52,3159.52,0],["2016-12-13",3159.52,3159.52,3159.52,3159.52,0],["2016-12-14",3159.52,3159.52,3159.52,3159.52,0],["2016-12-15",3159.52,3159.52,3159.52,3159.52,0],["2016-12-16",3159.52,3159.52,3159.52,3159.52,0],["2016-12-19",3159.52,3159.52,3159.52,3159.52,0],["2016-12-20",3159.52,3159.52,3159.52,3159.52,0],["2016-12-21",3159.52,3159.52,3159.52,3159.52,0],["2016-12-22",3159.52,3159.52,3159.52,3159.52,0],["2016-12-23",3159.52,3159.52,3159.52,3159.52,0],["2016-12-26",3159.52,3159.52,3159.52,3159.52,0],["2016-12-27",3159.52,3159.52,3159.52,3159.52,0],["2016-12-28",3159.52,3159.52,3159.52,3159.52,0],["2016-12-29",3159.52,3159.52,3159.52,3159.52,0],["2016-12-30",3159.52,3159.52,3159.52,3159.52,0],["2017-01-03",3159.52,3159.52,3159.52,3159.52,0],["2017-01-04",3159.52,3159.52,3159.52,3159.52,0],["2017-01-05",3159.52,3159.52,3159.52,3159.52,0],["2017-01-06",3159.52,3159.52,3159.52,3159.52,0],["2017-01-09",3159.52,3159.52,3159.52,3159.52,0],["2017-01-10",3159.52,3159.52,3159.52,3159.52,0],["2017-01-11",3159.52,3159.52,3159.52,3159.52,0],["2017-01-12",3159.52,3159.52,3159.52,3159.52,0],["2017-01-13",3159.52,3159.52,3159.52,3159.52,0],["2017-01-16",3159.52,3159.52,3159.52,3159.52,0],["2017-01-17",3159.52,3159.52,3159.52,3159.52,0],["2017-01-18",3159.52,3159.52,3159.52,3159.52,0],["2017-01-19",3159.52,3159.52,3159.52,3159.52,0],["2017-01-20",3159.52,3159.52,3159.52,3159.52,0],["2017-01-23",3159.52,3159.52,3159.52,3159.52,0],["2017-01-24",3159.52,3159.52,3159.52,3159.52,0],["2017-01-25",3159.52,3159.52,3159.52,3159.52,0],["2017-02-02",3159.52,3159.52,3159.52,3159.52,0],["2017-02-03",3159.52,3159.52,3159.52,3159.52,0],["2017-02-06",3159.52,3159.52,3159.52,3159.52,0],["2017-02-07",3159.52,3159.52,3159.52,3159.52,0],["2017-02-08",3159.52,3159.52,3159.52,3159.52,0],["2017-02-09",3159.52,3159.52,3159.52,3159.52,0],["2017-02-10",3159.52,3159.52,3159.52,3159.52,0],["2017-02-13",3159.52,3159.52,3159.52,3159.52,0],["2017-02-14",3159.52,3159.52,3159.52,3159.52,0],["2017-02-15",3159.52,3159.52,3159.52,3159.52,0],["2017-02-16",3159.52,3159.52,3159.52,3159.52,0],["2017-02-17",3159.52,3159.52,3159.52,3159.52,0],["2017-02-20",3159.52,3159.52,3159.52,3159.52,0],["2017-02-21",3159.52,3159.52,3159.52,3159.52,0],["2017-02-22",3159.52,3159.52,3159.52,3159.52,0],["2017-02-23",3159.52,3159.52,3159.52,3159.52,0],["2017-02-24",3159.52,3159.52,3159.52,3159.52,0],["2017-02-27",3159.52,3159.52,3159.52,3159.52,0],["2017-02-28",3159.52,3159.52,3159.52,3159.52,0],["2017-03-01",3159.52,3159.52,3159.52,3159.52,0],["2017-03-02",3159.52,3159.52,3159.52,3159.52,0],["2017-03-03",3159.52,3159.52,3159.52,3159.52,0],["2017-03-06",3159.52,3159.52,3159.52,3159.52,0],["2017-03-07",3159.52,3159.52,3159.52,3159.52,0],["2017-03-08",3159.52,3159.52,3159.52,3159.52,0],["2017-03-09",3159.52,3159.52,3159.52,3159.52,0],["2017-03-10",3159.52,3159.52,3159.52,3159.52,0],["2017-03-13",3159.52,3159.52,3159.52,3159.52,0],["2017-03-14",3159.52,3159.52,3159.52,3159.52,0],["2017-03-15",3159.52,3159.52,3159.52,3159.52,0],["2017-03-16",3159.52,3159.52,3159.52,3159.52,0],["2017-03-17",3159.52,3159.52,3159.52,3159.52,0],["2017-03-20",3159.52,3159.52,3159.52,3159.52,0],["2017-03-21",3159.52,3159.52,3159.52,3159.52,0],["2017-03-22",3159.52,3159.52,3159.52,3159.52,0],["2017-03-23",3159.52,3159.52,3159.52,3159.52,0],["2017-03-24",3159.52,3159.52,3159.52,3159.52,0],["2017-03-27",3159.52,3159.52,3159.52,3159.52,0],["2017-03-28",3159.52,3159.52,3159.52,3159.52,0],["2017-03-29",3159.52,3159.52,3159.52,3159.52,0],["2017-03-30",3159.52,3159.52,3159.52,3159.52,0],["2017-03-31",3159.52,3159.52,3159.52,3159.52,0],["2017-04-03",3159.52,3159.52,3159.52,3159.52,0],["2017-04-04",3159.52,3159.52,3159.52,3159.52,0],["2017-04-05",3159.52,3159.52,3159.52,3159.52,0],["2017-04-07",3159.52,3159.52,3159.52,3159.52,0],["2017-04-10",3159.52,3159.52,3159.52,3159.52,0],["2017-04-11",3159.52,3159.52,3159.52,3159.52,0],["2017-04-12",3159.52,3159.52,3159.52,3159.52,0],["2017-04-13",3159.52,3159.52,3159.52,3159.52,0],["2017-04-14",3159.52,3159.52,3159.52,3159.52,0],["2017-04-17",3159.52,3159.52,3159.52,3159.52,0],["2017-04-18",3159.52,3159.52,3159.52,3159.52,0],["2017-04-19",3159.52,3159.52,3159.52,3159.52,0],["2017-04-20",3159.52,3159.52,3159.52,3159.52,0],["2017-04-21",3159.52,3159.52,3159.52,3159.52,0],["2017-04-24",3159.52,3159.52,3159.52,3159.52,0],["2017-04-25",3159.52,3159.52,3159.52,3159.52,0],["2017-04-26",3159.52,3159.52,3159.52,3159.52,0],["2017-04-27",3159.52,3159.52,3159.52,3159.52,0],["2017-04-28",3159.52,3159.52,3159.52,3159.52,0],["2017-05-03",3159.52,3159.52,3159.52,3159.52,0],["2017-05-04",3159.52,3159.52,3159.52,3159.52,0],["2017-05-05",3159.52,3159.52,3159.52,3159.52,0],["2017-05-08",3159.52,3159.52,3159.52,3159.52,0],["2017-05-09",3159.52,3159.52,3159.52,3159.52,0],["2017-05-10",3159.52,3159.52,3159.52,3159.52,0],["2017-05-11",3159.52,3159.52,3159.52,3159.52,0],["2017-05-12",4402.6,4402.6,4402.6,4402.6,500],["2017-05-15",5024.15,5024.15,5024.15,5024.15,500],["2017-05-16",5749.28,5749.28,5749.28,5749.28,300],["2017-05-17",6578.01,6578.01,6578.01,6578.01,4100],["2017-05-18",7562.12,7562.12,7562.12,7562.12,500],["2017-05-19",7562.12,7562.12,7562.12,7562.12,100],["2017-05-22",7562.12,7562.12,7562.12,7562.12,0],["2017-05-23",7562.12,7562.12,7562.12,7562.12,0],["2017-05-24",7301.36,7301.36,7040.59,7040.59,3000],["2017-05-25",7144.9,7144.9,7144.9,7144.9,0],["2017-05-26",7144.9,7144.9,7144.9,7144.9,0],["2017-05-29",6779.83,6779.83,6779.83,6779.83,1000],["2017-05-30",6519.07,7770.73,6519.07,7770.73,600],["2017-05-31",7770.73,7770.73,7770.73,7770.73,1000],["2017-06-01",7770.73,7770.73,7770.73,7770.73,0],["2017-06-02",8918.09,8918.09,8918.09,8918.09,100],["2017-06-05",8918.09,8918.09,8918.09,8918.09,0],["2017-06-06",9387.46,9387.46,9387.46,9387.46,300],["2017-06-07",8865.93,8865.93,8865.93,8865.93,0],["2017-06-08",8865.93,8865.93,8865.93,8865.93,0],["2017-06-09",8865.93,8865.93,8865.93,8865.93,0],["2017-06-12",8865.93,8865.93,8865.93,8865.93,0],["2017-06-13",9126.7,9387.46,9126.7,9126.7,1100],["2017-06-14",8970.24,8970.24,8970.24,8970.24,0],["2017-06-15",8970.24,8970.24,8970.24,8970.24,0],["2017-06-16",8970.24,8970.24,8970.24,8970.24,0],["2017-06-19",8970.24,8970.24,8970.24,8970.24,0],["2017-06-20",8970.24,8970.24,8970.24,8970.24,0],["2017-06-21",8970.24,8970.24,8970.24,8970.24,0],["2017-06-22",8970.24,8970.24,8970.24,8970.24,0],["2017-06-23",8970.24,8970.24,8970.24,8970.24,11300],["2017-06-26",9335.31,9335.31,9335.31,9335.31,100],["2017-06-27",9335.31,9335.31,9335.31,9335.31,0],["2017-06-28",9335.31,9335.31,9335.31,9335.31,0],["2017-06-29",9335.31,9335.31,9335.31,9335.31,0],["2017-06-30",9335.31,9335.31,9335.31,9335.31,0],["2017-07-03",9335.31,9335.31,9335.31,9335.31,0],["2017-07-04",9335.31,9335.31,9335.31,9335.31,0],["2017-07-05",9335.31,9335.31,9335.31,9335.31,0],["2017-07-06",9335.31,9335.31,9335.31,9335.31,0],["2017-07-07",9335.31,9335.31,9335.31,9335.31,0],["2017-07-10",9335.31,9335.31,9335.31,9335.31,0],["2017-07-11",9335.31,9335.31,9335.31,9335.31,0],["2017-07-12",9335.31,9335.31,9335.31,9335.31,0],["2017-07-13",9335.31,9335.31,9335.31,9335.31,0],["2017-07-14",9335.31,9335.31,9335.31,9335.31,0],["2017-07-17",9335.31,9335.31,9335.31,9335.31,0],["2017-07-18",9335.31,9335.31,9335.31,9335.31,0],["2017-07-19",9335.31,9335.31,9335.31,9335.31,0],["2017-07-20",9335.31,9335.31,9335.31,9335.31,0],["2017-07-21",9335.31,9335.31,9335.31,9335.31,0],["2017-07-24",9335.31,9335.31,9335.31,9335.31,0],["2017-07-25",9335.31,9335.31,9335.31,9335.31,0],["2017-07-26",9335.31,9335.31,9335.31,9335.31,11400],["2017-07-27",9335.31,9335.31,9335.31,9335.31,0],["2017-07-28",8083.64,8083.64,8083.64,8083.64,1000],["2017-07-31",8083.64,8083.64,8083.64,8083.64,0],["2017-08-01",8083.64,8083.64,8083.64,8083.64,0],["2017-08-02",8083.64,8083.64,8083.64,8083.64,0],["2017-08-03",8083.64,8083.64,8083.64,8083.64,0],["2017-08-04",8083.64,8083.64,8083.64,8083.64,1000],["2017-08-07",8083.64,8083.64,8083.64,8083.64,0],["2017-08-08",8083.64,8083.64,8083.64,8083.64,0],["2017-08-09",8083.64,8083.64,8083.64,8083.64,0],["2017-08-10",8083.64,8083.64,8083.64,8083.64,0],["2017-08-11",8083.64,8083.64,8083.64,8083.64,0],["2017-08-14",8083.64,8083.64,8083.64,8083.64,0],["2017-08-15",8083.64,8083.64,8083.64,8083.64,0],["2017-08-16",8083.64,8083.64,8083.64,8083.64,0],["2017-08-17",8083.64,8083.64,8083.64,8083.64,0],["2017-08-18",8083.64,8083.64,8083.64,8083.64,0],["2017-08-21",8083.64,8083.64,8083.64,8083.64,0],["2017-08-22",8083.64,8083.64,8083.64,8083.64,0],["2017-08-23",8083.64,8083.64,8083.64,8083.64,0],["2017-08-24",8083.64,8083.64,8083.64,8083.64,0],["2017-08-25",8083.64,8083.64,8083.64,8083.64,0],["2017-08-28",8083.64,8083.64,8083.64,8083.64,0],["2017-08-29",8083.64,8083.64,8083.64,8083.64,0],["2017-08-30",8083.64,8083.64,8083.64,8083.64,0],["2017-08-31",8083.64,8083.64,8083.64,8083.64,0],["2017-09-01",8083.64,8083.64,8083.64,8083.64,0],["2017-09-05",8083.64,8083.64,8083.64,8083.64,0],["2017-09-06",8083.64,8083.64,8083.64,8083.64,0],["2017-09-07",8083.64,8083.64,8083.64,8083.64,0],["2017-09-08",8083.64,8083.64,8083.64,8083.64,0],["2017-09-11",8083.64,8083.64,8083.64,8083.64,0],["2017-09-12",8083.64,8083.64,8083.64,8083.64,0],["2017-09-13",8083.64,8083.64,8083.64,8083.64,0],["2017-09-14",8083.64,8083.64,8083.64,8083.64,0],["2017-09-15",8083.64,8083.64,8083.64,8083.64,0],["2017-09-18",8083.64,8083.64,8083.64,8083.64,0],["2017-09-19",8083.64,8083.64,8083.64,8083.64,0],["2017-09-20",8083.64,8083.64,8083.64,8083.64,0],["2017-09-21",8083.64,8083.64,8083.64,8083.64,0],["2017-09-22",8083.64,8083.64,8083.64,8083.64,0],["2017-09-25",8083.64,8083.64,8083.64,8083.64,0],["2017-09-26",8083.64,8083.64,8083.64,8083.64,0],["2017-09-27",8083.64,8083.64,8083.64,8083.64,0],["2017-09-28",8083.64,8083.64,8083.64,8083.64,0],["2017-09-29",8083.64,8083.64,8083.64,8083.64,0],["2017-10-02",7301.36,7301.36,7301.36,7301.36,100],["2017-10-03",7301.36,7301.36,7301.36,7301.36,23877000],["2017-10-04",7301.36,7301.36,7301.36,7301.36,0],["2017-10-05",7301.36,7301.36,7301.36,7301.36,0],["2017-10-06",7301.36,7301.36,7301.36,7301.36,0],["2017-10-09",7301.36,7301.36,7301.36,7301.36,0],["2017-10-10",7301.36,7301.36,7301.36,7301.36,0],["2017-10-11",7301.36,7301.36,7301.36,7301.36,0],["2017-10-12",7301.36,7301.36,7301.36,7301.36,0],["2017-10-13",7301.36,7301.36,7301.36,7301.36,0],["2017-10-16",7301.36,7301.36,7301.36,7301.36,0],["2017-10-17",7301.36,7301.36,7301.36,7301.36,0],["2017-10-18",7301.36,7301.36,7301.36,7301.36,0],["2017-10-19",7301.36,7301.36,7301.36,7301.36,0],["2017-10-20",7301.36,7301.36,7301.36,7301.36,0],["2017-10-23",7301.36,7301.36,7301.36,7301.36,0],["2017-10-24",7562.12,7562.12,7562.12,7562.12,100],["2017-10-25",7562.12,7562.12,7562.12,7562.12,0],["2017-10-26",7562.12,7562.12,7562.12,7562.12,0],["2017-10-27",7562.12,7562.12,7562.12,7562.12,0],["2017-10-30",7562.12,7562.12,7562.12,7562.12,0],["2017-10-31",7562.12,7562.12,7562.12,7562.12,0],["2017-11-01",7562.12,7562.12,7562.12,7562.12,0],["2017-11-02",7562.12,7562.12,7562.12,7562.12,0],["2017-11-03",7562.12,7562.12,7562.12,7562.12,0],["2017-11-06",7562.12,7562.12,7562.12,7562.12,0],["2017-11-07",7562.12,7562.12,7562.12,7562.12,0],["2017-11-08",7562.12,7562.12,7562.12,7562.12,0],["2017-11-09",7562.12,7562.12,7562.12,7562.12,0],["2017-11-10",7562.12,7562.12,7562.12,7562.12,0],["2017-11-13",7562.12,7562.12,7562.12,7562.12,0],["2017-11-14",7562.12,7562.12,7562.12,7562.12,0],["2017-11-15",7562.12,7562.12,7562.12,7562.12,0],["2017-11-16",7562.12,7562.12,7562.12,7562.12,0],["2017-11-17",7562.12,7562.12,7562.12,7562.12,0],["2017-11-20",7562.12,7562.12,7562.12,7562.12,0],["2017-11-21",7562.12,7562.12,7562.12,7562.12,0],["2017-11-22",7562.12,7562.12,7562.12,7562.12,0],["2017-11-23",7562.12,7562.12,7562.12,7562.12,0],["2017-11-24",7562.12,7562.12,7562.12,7562.12,0],["2017-11-27",7562.12,7562.12,7562.12,7562.12,0],["2017-11-28",7562.12,7562.12,7562.12,7562.12,0],["2017-11-29",7562.12,7562.12,7562.12,7562.12,0],["2017-11-30",7562.12,7562.12,7562.12,7562.12,0],["2017-12-01",7562.12,7562.12,7562.12,7562.12,0],["2017-12-04",7562.12,7562.12,7562.12,7562.12,0],["2017-12-05",7562.12,7562.12,7562.12,7562.12,3300],["2017-12-06",7562.12,7562.12,7562.12,7562.12,0],["2017-12-07",7562.12,7562.12,7562.12,7562.12,0],["2017-12-08",7562.12,7562.12,7562.12,7562.12,0],["2017-12-11",7562.12,7562.12,7562.12,7562.12,0],["2017-12-12",7562.12,7562.12,7562.12,7562.12,0],["2017-12-13",7562.12,7562.12,7562.12,7562.12,0],["2017-12-14",7562.12,7562.12,7562.12,7562.12,0],["2017-12-15",7562.12,7562.12,7562.12,7562.12,0],["2017-12-18",7562.12,7562.12,7562.12,7562.12,0],["2017-12-19",7562.12,7562.12,7562.12,7562.12,0],["2017-12-20",7562.12,7562.12,7562.12,7562.12,0],["2017-12-21",7562.12,7562.12,7562.12,7562.12,0],["2017-12-22",7562.12,7562.12,7562.12,7562.12,0],["2017-12-25",7562.12,7562.12,7562.12,7562.12,0],["2017-12-26",7562.12,7562.12,7562.12,7562.12,0],["2017-12-27",7562.12,7562.12,7562.12,7562.12,0],["2017-12-28",7562.12,7562.12,7562.12,7562.12,0],["2017-12-29",7562.12,7562.12,7562.12,7562.12,0],["2018-01-02",7562.12,7562.12,7562.12,7562.12,0],["2018-01-03",7562.12,7562.12,7562.12,7562.12,0],["2018-01-04",7301.36,7301.36,7301.36,7301.36,100],["2018-01-05",7301.36,7301.36,7301.36,7301.36,0],["2018-01-08",7301.36,7301.36,7301.36,7301.36,0],["2018-01-09",7301.36,7301.36,7301.36,7301.36,0],["2018-01-10",7301.36,7301.36,7301.36,7301.36,0],["2018-01-11",7301.36,7301.36,7301.36,7301.36,5000],["2018-01-12",7301.36,7301.36,7301.36,7301.36,5000],["2018-01-15",7301.36,7301.36,7301.36,7301.36,0],["2018-01-16",6206.15,6206.15,6206.15,6206.15,2000],["2018-01-17",6206.15,6206.15,6206.15,6206.15,0],["2018-01-18",6206.15,6206.15,6206.15,6206.15,0],["2018-01-19",6206.15,6206.15,6206.15,6206.15,0],["2018-01-22",6206.15,6206.15,6206.15,6206.15,0],["2018-01-23",6206.15,6206.15,6206.15,6206.15,0],["2018-01-24",6206.15,6206.15,6206.15,6206.15,0],["2018-01-25",6206.15,6206.15,6206.15,6206.15,0],["2018-01-26",6206.15,6206.15,6206.15,6206.15,0],["2018-01-29",6206.15,6206.15,6206.15,6206.15,0],["2018-01-30",6206.15,6206.15,6206.15,6206.15,0],["2018-01-31",6206.15,6206.15,6206.15,6206.15,0],["2018-02-01",6206.15,6206.15,6206.15,6206.15,0],["2018-02-02",6206.15,6206.15,6206.15,6206.15,0],["2018-02-05",6206.15,6206.15,6206.15,6206.15,0],["2018-02-06",6206.15,6206.15,6206.15,6206.15,0],["2018-02-07",5736.78,5736.78,5736.78,5736.78,400],["2018-02-08",5736.78,5736.78,5736.78,5736.78,0],["2018-02-09",4954.49,4954.49,4954.49,4954.49,1000],["2018-02-12",5215.25,5215.25,5215.25,5215.25,100],["2018-02-13",5215.25,5215.25,5215.25,5215.25,0],["2018-02-21",5215.25,5215.25,5215.25,5215.25,0],["2018-02-22",5215.25,5215.25,5215.25,5215.25,0],["2018-02-23",5215.25,5215.25,5215.25,5215.25,0],["2018-02-26",5997.54,5997.54,5997.54,5997.54,100],["2018-02-27",5997.54,5997.54,5997.54,5997.54,0],["2018-02-28",5997.54,5997.54,5997.54,5997.54,0],["2018-03-01",5997.54,5997.54,5997.54,5997.54,0],["2018-03-02",5997.54,5997.54,5997.54,5997.54,0],["2018-03-05",5997.54,5997.54,5997.54,5997.54,0],["2018-03-06",5997.54,5997.54,5997.54,5997.54,2900],["2018-03-07",5997.54,5997.54,5997.54,5997.54,0],["2018-03-08",5997.54,5997.54,5997.54,5997.54,0],["2018-03-09",5997.54,5997.54,5997.54,5997.54,0],["2018-03-12",5997.54,5997.54,5997.54,5997.54,0],["2018-03-13",5997.54,5997.54,5997.54,5997.54,0],["2018-03-14",5997.54,5997.54,5997.54,5997.54,0],["2018-03-15",5997.54,5997.54,5997.54,5997.54,0],["2018-03-16",5997.54,5997.54,5997.54,5997.54,0],["2018-03-19",5997.54,5997.54,5997.54,5997.54,0],["2018-03-20",5997.54,5997.54,5997.54,5997.54,0],["2018-03-21",5997.54,5997.54,5997.54,5997.54,0],["2018-03-22",5997.54,5997.54,5997.54,5997.54,0],["2018-03-23",5997.54,5997.54,5997.54,5997.54,0],["2018-03-26",5997.54,5997.54,5997.54,5997.54,0],["2018-03-27",5997.54,5997.54,5997.54,5997.54,0],["2018-03-28",5997.54,5997.54,5997.54,5997.54,0],["2018-03-29",5997.54,5997.54,5997.54,5997.54,0],["2018-03-30",5997.54,5997.54,5997.54,5997.54,0],["2018-04-02",5997.54,5997.54,5997.54,5997.54,0],["2018-04-03",5997.54,5997.54,5997.54,5997.54,0],["2018-04-04",5997.54,5997.54,5997.54,5997.54,0],["2018-04-05",5997.54,5997.54,5997.54,5997.54,0],["2018-04-06",5997.54,5997.54,5997.54,5997.54,0],["2018-04-09",5997.54,5997.54,5997.54,5997.54,0],["2018-04-10",5997.54,5997.54,5997.54,5997.54,0],["2018-04-11",5830.94,5830.94,5830.94,5830.94,400],["2018-04-12",5830.94,5830.94,5830.94,5830.94,0],["2018-04-13",5830.94,5830.94,5830.94,5830.94,0],["2018-04-16",5830.94,5830.94,5830.94,5830.94,0],["2018-04-17",5830.94,5830.94,5830.94,5830.94,0],["2018-04-18",5830.94,5830.94,5830.94,5830.94,0],["2018-04-19",5830.94,5830.94,5830.94,5830.94,0],["2018-04-20",5830.94,5830.94,5830.94,5830.94,0],["2018-04-23",5830.94,5830.94,5830.94,5830.94,0],["2018-04-24",5830.94,5830.94,5830.94,5830.94,0],["2018-04-26",5830.94,5830.94,5830.94,5830.94,0],["2018-04-27",5830.94,5830.94,5830.94,5830.94,0],["2018-05-02",5830.94,5830.94,5830.94,5830.94,0],["2018-05-03",5830.94,5830.94,5830.94,5830.94,400],["2018-05-04",5830.94,5830.94,5830.94,5830.94,0],["2018-05-07",5830.94,5830.94,5830.94,5830.94,0],["2018-05-08",5830.94,5830.94,5830.94,5830.94,0],["2018-05-09",5830.94,5830.94,5830.94,5830.94,0],["2018-05-10",5830.94,5830.94,5830.94,5830.94,0],["2018-05-11",5830.94,5830.94,5830.94,5830.94,0],["2018-05-14",5830.94,5830.94,5830.94,5830.94,0],["2018-05-15",5830.94,5830.94,5830.94,5830.94,0],["2018-05-16",5830.94,5830.94,5830.94,5830.94,0],["2018-05-17",5830.94,5830.94,5830.94,5830.94,0],["2018-05-18",6671.95,6671.95,6671.95,6671.95,600],["2018-05-21",6671.95,6671.95,6671.95,6671.95,0],["2018-05-22",6671.95,6671.95,6671.95,6671.95,0],["2018-05-23",6671.95,6671.95,6671.95,6671.95,0],["2018-05-24",6671.95,6671.95,6671.95,6671.95,0],["2018-05-25",6671.95,6671.95,6671.95,6671.95,0],["2018-05-28",6671.95,6671.95,6671.95,6671.95,0],["2018-05-29",6671.95,6671.95,6671.95,6671.95,0],["2018-05-30",6671.95,6671.95,6671.95,6671.95,0],["2018-05-31",6671.95,6671.95,6671.95,6671.95,0],["2018-06-01",6671.95,6671.95,6671.95,6671.95,0],["2018-06-04",6671.95,6671.95,6671.95,6671.95,0],["2018-06-05",6671.95,6671.95,6671.95,6671.95,0],["2018-06-06",6671.95,6671.95,6671.95,6671.95,0],["2018-06-07",6671.95,6671.95,6671.95,6671.95,0],["2018-06-08",6671.95,6671.95,6671.95,6671.95,0],["2018-06-11",6671.95,6671.95,6671.95,6671.95,0],["2018-06-12",6671.95,6671.95,6671.95,6671.95,0],["2018-06-13",6671.95,6671.95,6671.95,6671.95,0],["2018-06-14",6671.95,6671.95,6671.95,6671.95,0],["2018-06-15",6671.95,6671.95,6671.95,6671.95,0],["2018-06-18",6671.95,6671.95,6671.95,6671.95,0],["2018-06-19",6671.95,6671.95,6671.95,6671.95,0],["2018-06-20",6167.35,6167.35,6167.35,6167.35,3200],["2018-06-21",6167.35,6167.35,6167.35,6167.35,0],["2018-06-22",6167.35,6167.35,6167.35,6167.35,0],["2018-06-25",6167.35,6167.35,6167.35,6167.35,300],["2018-06-26",6167.35,6167.35,6167.35,6167.35,0],["2018-06-27",6167.35,6167.35,6167.35,6167.35,0],["2018-06-28",6167.35,6167.35,6167.35,6167.35,0],["2018-06-29",6167.35,6167.35,6167.35,6167.35,0],["2018-07-02",6167.35,6167.35,6167.35,6167.35,0],["2018-07-03",6167.35,6167.35,6167.35,6167.35,0],["2018-07-04",6167.35,6167.35,6167.35,6167.35,0],["2018-07-05",6167.35,6167.35,6167.35,6167.35,0],["2018-07-06",6167.35,6167.35,6167.35,6167.35,0],["2018-07-09",6167.35,6167.35,6167.35,6167.35,0],["2018-07-10",6167.35,6167.35,6167.35,6167.35,0],["2018-07-11",6167.35,6167.35,6167.35,6167.35,0],["2018-07-12",6167.35,6167.35,6167.35,6167.35,0],["2018-07-13",6167.35,6167.35,6167.35,6167.35,0],["2018-07-16",6167.35,6167.35,6167.35,6167.35,0],["2018-07-17",6167.35,6167.35,6167.35,6167.35,0],["2018-07-18",6167.35,6167.35,6167.35,6167.35,0],["2018-07-19",6167.35,6167.35,6167.35,6167.35,0],["2018-07-20",6167.35,6167.35,6167.35,6167.35,0],["2018-07-23",6167.35,6167.35,6167.35,6167.35,0],["2018-07-24",6167.35,6167.35,6167.35,6167.35,0],["2018-07-25",6167.35,6167.35,6167.35,6167.35,0],["2018-07-26",6167.35,6167.35,6167.35,6167.35,0],["2018-07-27",6167.35,6167.35,6167.35,6167.35,0],["2018-07-30",6167.35,6167.35,6167.35,6167.35,0],["2018-07-31",6167.35,6167.35,6167.35,6167.35,0],["2018-08-01",6167.35,6167.35,6167.35,6167.35,0],["2018-08-02",6167.35,6167.35,6167.35,6167.35,0],["2018-08-03",6167.35,6167.35,6167.35,6167.35,0],["2018-08-06",6167.35,6167.35,6167.35,6167.35,0],["2018-08-07",6167.35,6167.35,6167.35,6167.35,0],["2018-08-08",6167.35,6167.35,6167.35,6167.35,0],["2018-08-09",6167.35,6167.35,6167.35,6167.35,0],["2018-08-10",6167.35,6167.35,6167.35,6167.35,0],["2018-08-13",6167.35,6167.35,6167.35,6167.35,0],["2018-08-14",6167.35,6167.35,6167.35,6167.35,0],["2018-08-15",6167.35,6167.35,6167.35,6167.35,0],["2018-08-16",6167.35,6167.35,6167.35,6167.35,0],["2018-08-17",6167.35,6167.35,6167.35,6167.35,0],["2018-08-20",6167.35,6167.35,6167.35,6167.35,0],["2018-08-21",6167.35,6167.35,6167.35,6167.35,0],["2018-08-22",6167.35,6167.35,6167.35,6167.35,0],["2018-08-23",6167.35,6167.35,6167.35,6167.35,0],["2018-08-24",6167.35,6167.35,6167.35,6167.35,0],["2018-08-27",6167.35,6167.35,6167.35,6167.35,0],["2018-08-28",6167.35,6167.35,6167.35,6167.35,0],["2018-08-29",6167.35,6167.35,6167.35,6167.35,0],["2018-08-30",6167.35,6167.35,6167.35,6167.35,0],["2018-08-31",6167.35,6167.35,6167.35,6167.35,0],["2018-09-04",6167.35,6167.35,6167.35,6167.35,0],["2018-09-05",6167.35,6167.35,6167.35,6167.35,0],["2018-09-06",6167.35,6167.35,6167.35,6167.35,0],["2018-09-07",6167.35,6167.35,6167.35,6167.35,0],["2018-09-10",6167.35,6167.35,6167.35,6167.35,0],["2018-09-11",6167.35,6167.35,6167.35,6167.35,0],["2018-09-12",6167.35,6167.35,6167.35,6167.35,0],["2018-09-13",6167.35,6167.35,6167.35,6167.35,0],["2018-09-14",6167.35,6167.35,6167.35,6167.35,0],["2018-09-17",6167.35,6167.35,6167.35,6167.35,0],["2018-09-18",6167.35,6167.35,6167.35,6167.35,0],["2018-09-19",6167.35,6167.35,6167.35,6167.35,0],["2018-09-20",6167.35,6167.35,6167.35,6167.35,0],["2018-09-21",6167.35,6167.35,6167.35,6167.35,0],["2018-09-24",4485.34,4485.34,4485.34,4485.34,28800],["2018-09-25",4485.34,4485.34,4485.34,4485.34,0],["2018-09-26",4485.34,4485.34,4485.34,4485.34,0],["2018-09-27",4485.34,4485.34,4485.34,4485.34,0],["2018-09-28",4485.34,4485.34,4485.34,4485.34,0],["2018-10-01",4485.34,4485.34,4485.34,4485.34,0],["2018-10-02",4485.34,4485.34,4485.34,4485.34,0],["2018-10-03",4485.34,4485.34,4485.34,4485.34,0],["2018-10-04",4485.34,4485.34,4485.34,4485.34,0],["2018-10-05",4485.34,4485.34,4485.34,4485.34,0],["2018-10-08",4485.34,4485.34,4485.34,4485.34,0],["2018-10-09",4485.34,4485.34,4485.34,4485.34,0],["2018-10-10",4485.34,4485.34,4485.34,4485.34,0],["2018-10-11",4485.34,4485.34,4485.34,4485.34,0],["2018-10-12",4485.34,4485.34,4485.34,4485.34,0],["2018-10-15",4485.34,4485.34,4485.34,4485.34,0],["2018-10-16",4485.34,4485.34,4485.34,4485.34,0],["2018-10-17",4485.34,4485.34,4485.34,4485.34,0],["2018-10-18",4485.34,4485.34,4485.34,4485.34,0],["2018-10-19",4485.34,4485.34,4485.34,4485.34,0],["2018-10-22",4485.34,4485.34,4485.34,4485.34,0],["2018-10-23",4485.34,4485.34,4485.34,4485.34,0],["2018-10-24",4485.34,4485.34,4485.34,4485.34,0],["2018-10-25",4485.34,4485.34,4485.34,4485.34,0],["2018-10-26",4485.34,4485.34,4485.34,4485.34,0],["2018-10-29",4485.34,4485.34,4485.34,4485.34,0],["2018-10-30",4485.34,4485.34,4485.34,4485.34,0],["2018-10-31",4485.34,4485.34,4485.34,4485.34,0],["2018-11-01",4485.34,4485.34,4485.34,4485.34,0],["2018-11-02",4485.34,4485.34,4485.34,4485.34,0],["2018-11-05",4485.34,4485.34,4485.34,4485.34,0],["2018-11-06",4485.34,4485.34,4485.34,4485.34,0],["2018-11-07",6279.48,6279.48,6279.48,6279.48,100],["2018-11-08",6279.48,6279.48,6279.48,6279.48,0],["2018-11-09",6279.48,6279.48,6279.48,6279.48,0],["2018-11-12",6279.48,6279.48,6279.48,6279.48,0],["2018-11-13",6279.48,6279.48,6279.48,6279.48,0],["2018-11-14",6279.48,6279.48,6279.48,6279.48,0],["2018-11-15",6279.48,6279.48,6279.48,6279.48,0],["2018-11-16",6279.48,6279.48,6279.48,6279.48,0],["2018-11-19",6279.48,6279.48,6279.48,6279.48,0],["2018-11-20",6279.48,6279.48,6279.48,6279.48,0],["2018-11-21",6279.48,6279.48,6279.48,6279.48,0],["2018-11-22",6279.48,6279.48,6279.48,6279.48,0],["2018-11-23",6279.48,6279.48,6279.48,6279.48,0],["2018-11-26",6279.48,6279.48,6279.48,6279.48,0],["2018-11-27",6279.48,6279.48,6279.48,6279.48,0],["2018-11-28",6279.48,6279.48,6279.48,6279.48,0],["2018-11-29",6279.48,6279.48,6279.48,6279.48,0],["2018-11-30",6279.48,6279.48,6279.48,6279.48,0],["2018-12-03",6279.48,6279.48,6279.48,6279.48,0],["2018-12-04",6279.48,6279.48,6279.48,6279.48,0],["2018-12-05",6279.48,6279.48,6279.48,6279.48,0],["2018-12-06",6279.48,6279.48,6279.48,6279.48,0],["2018-12-07",6279.48,6279.48,6279.48,6279.48,0],["2018-12-10",6279.48,6279.48,6279.48,6279.48,0],["2018-12-11",6279.48,6279.48,6279.48,6279.48,0],["2018-12-12",6279.48,6279.48,6279.48,6279.48,0],["2018-12-13",6279.48,6279.48,6279.48,6279.48,0],["2018-12-14",6279.48,6279.48,6279.48,6279.48,0],["2018-12-17",6279.48,6279.48,6279.48,6279.48,0],["2018-12-18",6279.48,6279.48,6279.48,6279.48,0],["2018-12-19",6279.48,6279.48,6279.48,6279.48,0],["2018-12-20",6279.48,6279.48,6279.48,6279.48,0],["2018-12-21",6279.48,6279.48,6279.48,6279.48,0],["2018-12-24",6279.48,6279.48,6279.48,6279.48,0],["2018-12-25",6279.48,6279.48,6279.48,6279.48,0],["2018-12-26",6279.48,6279.48,6279.48,6279.48,0],["2018-12-27",6279.48,6279.48,6279.48,6279.48,0],["2018-12-28",6279.48,6279.48,6279.48,6279.48,0],["2019-01-02",6279.48,6279.48,6279.48,6279.48,0],["2019-01-03",6279.48,6279.48,6279.48,6279.48,0],["2019-01-04",6279.48,6279.48,6279.48,6279.48,0],["2019-01-07",6279.48,6279.48,6279.48,6279.48,0],["2019-01-08",6279.48,6279.48,6279.48,6279.48,0],["2019-01-09",6279.48,6279.48,6279.48,6279.48,0],["2019-01-10",6279.48,6279.48,6279.48,6279.48,0],["2019-01-11",6279.48,6279.48,6279.48,6279.48,0],["2019-01-14",6279.48,6279.48,6279.48,6279.48,0],["2019-01-15",6279.48,6279.48,6279.48,6279.48,0],["2019-01-16",6279.48,6279.48,6279.48,6279.48,0],["2019-01-17",6279.48,6279.48,6279.48,6279.48,0],["2019-01-18",6279.48,6279.48,6279.48,6279.48,0],["2019-01-21",6279.48,6279.48,6279.48,6279.48,0],["2019-01-22",6279.48,6279.48,6279.48,6279.48,0],["2019-01-23",6279.48,6279.48,6279.48,6279.48,0],["2019-01-24",6279.48,6279.48,6279.48,6279.48,0],["2019-01-25",6279.48,6279.48,6279.48,6279.48,0],["2019-01-28",6279.48,6279.48,6279.48,6279.48,0],["2019-01-29",6279.48,6279.48,6279.48,6279.48,0],["2019-01-30",6279.48,6279.48,6279.48,6279.48,0],["2019-01-31",6279.48,6279.48,6279.48,6279.48,0],["2019-02-01",6279.48,6279.48,6279.48,6279.48,0],["2019-02-11",6279.48,6279.48,6279.48,6279.48,0],["2019-02-12",6279.48,6279.48,6279.48,6279.48,0],["2019-02-13",6279.48,6279.48,6279.48,6279.48,0],["2019-02-14",6279.48,6279.48,6279.48,6279.48,0],["2019-02-15",6279.48,6279.48,6279.48,6279.48,0],["2019-02-18",6279.48,6279.48,6279.48,6279.48,0],["2019-02-19",6279.48,6279.48,6279.48,6279.48,0],["2019-02-20",6279.48,6279.48,6279.48,6279.48,0],["2019-02-21",6279.48,6279.48,6279.48,6279.48,0],["2019-02-22",6279.48,6279.48,6279.48,6279.48,0],["2019-02-25",6279.48,6279.48,6279.48,6279.48,0],["2019-02-26",6279.48,6279.48,6279.48,6279.48,0],["2019-02-27",6279.48,6279.48,6279.48,6279.48,0],["2019-02-28",6279.48,6279.48,6279.48,6279.48,0],["2019-03-01",6279.48,6279.48,6279.48,6279.48,0],["2019-03-04",6279.48,6279.48,6279.48,6279.48,0],["2019-03-05",6279.48,6279.48,6279.48,6279.48,0],["2019-03-06",6279.48,6279.48,6279.48,6279.48,0],["2019-03-07",6279.48,6279.48,6279.48,6279.48,0],["2019-03-08",6279.48,6279.48,6279.48,6279.48,0],["2019-03-11",6279.48,6279.48,6279.48,6279.48,0],["2019-03-12",6279.48,6279.48,6279.48,6279.48,0],["2019-03-13",6279.48,6279.48,6279.48,6279.48,0],["2019-03-14",6279.48,6279.48,6279.48,6279.48,0],["2019-03-15",6279.48,6279.48,6279.48,6279.48,0],["2019-03-18",6279.48,6279.48,6279.48,6279.48,0],["2019-03-19",6279.48,6279.48,6279.48,6279.48,0],["2019-03-20",6279.48,6279.48,6279.48,6279.48,0],["2019-03-21",6279.48,6279.48,6279.48,6279.48,0],["2019-03-22",6279.48,6279.48,6279.48,6279.48,0],["2019-03-25",6279.48,6279.48,6279.48,6279.48,0],["2019-03-26",6279.48,6279.48,6279.48,6279.48,0],["2019-03-27",6279.48,6279.48,6279.48,6279.48,0],["2019-03-28",6279.48,6279.48,6279.48,6279.48,0],["2019-03-29",6279.48,6279.48,6279.48,6279.48,0],["2019-04-01",6279.48,6279.48,6279.48,6279.48,0],["2019-04-02",6279.48,6279.48,6279.48,6279.48,0],["2019-04-03",6279.48,6279.48,6279.48,6279.48,0],["2019-04-04",6279.48,6279.48,6279.48,6279.48,0],["2019-04-05",6279.48,6279.48,6279.48,6279.48,0],["2019-04-08",6279.48,6279.48,6279.48,6279.48,0],["2019-04-09",6279.48,6279.48,6279.48,6279.48,0],["2019-04-10",6279.48,6279.48,6279.48,6279.48,0],["2019-04-11",6279.48,6279.48,6279.48,6279.48,0],["2019-04-12",6279.48,6279.48,6279.48,6279.48,0],["2019-04-16",6279.48,6279.48,6279.48,6279.48,0],["2019-04-17",6279.48,6279.48,6279.48,6279.48,0],["2019-04-18",6279.48,6279.48,6279.48,6279.48,0],["2019-04-19",6279.48,6279.48,6279.48,6279.48,0],["2019-04-22",6279.48,6279.48,6279.48,6279.48,0],["2019-04-23",6279.48,6279.48,6279.48,6279.48,0],["2019-04-24",6279.48,6279.48,6279.48,6279.48,0],["2019-04-25",6279.48,6279.48,6279.48,6279.48,0],["2019-04-26",6279.48,6279.48,6279.48,6279.48,0],["2019-05-02",6279.48,6279.48,6279.48,6279.48,0],["2019-05-03",6279.48,6279.48,6279.48,6279.48,0],["2019-05-06",6279.48,6279.48,6279.48,6279.48,0],["2019-05-07",6279.48,6279.48,6279.48,6279.48,0],["2019-05-08",6279.48,6279.48,6279.48,6279.48,0],["2019-05-09",6279.48,6279.48,6279.48,6279.48,0],["2019-05-10",6279.48,6279.48,6279.48,6279.48,0],["2019-05-13",6279.48,6279.48,6279.48,6279.48,0],["2019-05-14",6279.48,6279.48,6279.48,6279.48,0],["2019-05-15",6279.48,6279.48,6279.48,6279.48,0],["2019-05-16",6279.48,6279.48,6279.48,6279.48,0],["2019-05-17",6279.48,6279.48,6279.48,6279.48,0],["2019-05-20",6279.48,6279.48,6279.48,6279.48,0],["2019-05-21",6279.48,6279.48,6279.48,6279.48,0],["2019-05-22",6279.48,6279.48,6279.48,6279.48,0],["2019-05-23",6279.48,6279.48,6279.48,6279.48,0],["2019-05-24",6279.48,6279.48,6279.48,6279.48,0],["2019-05-27",6279.48,6279.48,6279.48,6279.48,0],["2019-05-28",6279.48,6279.48,6279.48,6279.48,0],["2019-05-29",6279.48,6279.48,6279.48,6279.48,0],["2019-05-30",6279.48,6279.48,6279.48,6279.48,0],["2019-05-31",6279.48,6279.48,6279.48,6279.48,0],["2019-06-03",6279.48,6279.48,6279.48,6279.48,0],["2019-06-04",6279.48,6279.48,6279.48,6279.48,0],["2019-06-05",6279.48,6279.48,6279.48,6279.48,0],["2019-06-06",6279.48,6279.48,6279.48,6279.48,0],["2019-06-07",6279.48,6279.48,6279.48,6279.48,0],["2019-06-10",6279.48,6279.48,6279.48,6279.48,0],["2019-06-11",6279.48,6279.48,6279.48,6279.48,0],["2019-06-12",3924.67,3924.67,3924.67,3924.67,300],["2019-06-13",3924.67,3924.67,3924.67,3924.67,0],["2019-06-14",3924.67,3924.67,3924.67,3924.67,0],["2019-06-17",3924.67,3924.67,3924.67,3924.67,300],["2019-06-18",4468.09,4468.09,4468.09,4468.09,100],["2019-06-19",5132.27,5132.27,4528.47,4528.47,200],["2019-06-20",4830.37,4830.37,4830.37,4830.37,0],["2019-06-21",4830.37,4830.37,4830.37,4830.37,0],["2019-06-24",5554.92,5554.92,5554.92,5554.92,1100],["2019-06-25",5554.92,5554.92,5554.92,5554.92,0],["2019-06-26",5554.92,5554.92,5554.92,5554.92,0],["2019-06-27",5554.92,5554.92,5554.92,5554.92,0],["2019-06-28",5554.92,5554.92,5554.92,5554.92,0],["2019-07-01",5554.92,5554.92,5554.92,5554.92,0],["2019-07-02",4830.37,6339.86,4830.37,6339.86,200],["2019-07-03",6279.48,6279.48,6279.48,6279.48,100],["2019-07-04",6279.48,6279.48,6279.48,6279.48,0],["2019-07-05",5434.16,5434.16,5434.16,5434.16,100],["2019-07-08",5434.16,5434.16,5434.16,5434.16,0],["2019-07-09",5434.16,5434.16,5434.16,5434.16,0],["2019-07-10",5434.16,5434.16,5434.16,5434.16,0],["2019-07-11",6219.1,6219.1,6219.1,6219.1,100],["2019-07-12",6219.1,6219.1,6219.1,6219.1,0],["2019-07-15",6219.1,6219.1,6219.1,6219.1,0],["2019-07-16",6943.65,6943.65,6943.65,6943.65,100],["2019-07-17",6943.65,6943.65,6943.65,6943.65,0],["2019-07-18",6943.65,6943.65,6943.65,6943.65,0],["2019-07-19",6943.65,6943.65,6943.65,6943.65,0],["2019-07-22",6943.65,6943.65,6943.65,6943.65,0],["2019-07-23",6943.65,6943.65,6943.65,6943.65,0],["2019-07-24",5917.2,7970.11,5917.2,7970.11,200],["2019-07-25",6943.65,6943.65,6943.65,6943.65,0],["2019-07-26",6943.65,6943.65,6943.65,6943.65,0],["2019-07-29",6943.65,6943.65,6943.65,6943.65,0],["2019-07-30",6943.65,6943.65,6943.65,6943.65,0],["2019-07-31",6943.65,6943.65,6943.65,6943.65,0],["2019-08-01",6943.65,6943.65,6943.65,6943.65,0],["2019-08-02",6943.65,6943.65,6943.65,6943.65,0],["2019-08-05",6943.65,6943.65,6943.65,6943.65,0],["2019-08-06",6943.65,6943.65,6943.65,6943.65,0],["2019-08-07",6943.65,6943.65,6943.65,6943.65,0],["2019-08-08",6943.65,6943.65,6943.65,6943.65,0],["2019-08-09",6943.65,6943.65,6943.65,6943.65,0],["2019-08-12",6943.65,6943.65,6943.65,6943.65,0],["2019-08-13",6943.65,6943.65,6943.65,6943.65,0],["2019-08-14",6943.65,6943.65,6943.65,6943.65,0],["2019-08-15",6943.65,6943.65,6943.65,6943.65,0],["2019-08-16",6943.65,6943.65,6943.65,6943.65,0],["2019-08-19",6943.65,6943.65,6943.65,6943.65,0],["2019-08-20",6943.65,6943.65,6943.65,6943.65,0],["2019-08-21",6943.65,6943.65,6943.65,6943.65,0],["2019-08-22",6943.65,6943.65,6943.65,6943.65,0],["2019-08-23",6943.65,6943.65,6943.65,6943.65,0],["2019-08-26",6943.65,6943.65,6943.65,6943.65,0],["2019-08-27",6943.65,6943.65,6943.65,6943.65,0],["2019-08-28",6943.65,6943.65,6943.65,6943.65,0],["2019-08-29",6943.65,6943.65,6943.65,6943.65,0],["2019-08-30",4286.95,4286.95,4286.95,4286.95,100],["2019-09-03",4286.95,4286.95,4286.95,4286.95,0],["2019-09-04",4286.95,4286.95,4286.95,4286.95,0],["2019-09-05",4890.75,4890.75,4890.75,4890.75,100],["2019-09-06",4890.75,4890.75,4890.75,4890.75,0],["2019-09-09",4890.75,4890.75,4890.75,4890.75,0],["2019-09-10",4890.75,4890.75,4890.75,4890.75,0],["2019-09-11",4890.75,4890.75,4890.75,4890.75,0],["2019-09-12",4890.75,4890.75,4890.75,4890.75,0],["2019-09-13",4890.75,4890.75,4890.75,4890.75,0],["2019-09-16",4890.75,4890.75,4890.75,4890.75,0],["2019-09-17",4890.75,4890.75,4890.75,4890.75,0],["2019-09-18",4890.75,4890.75,4890.75,4890.75,0],["2019-09-19",4890.75,4890.75,4890.75,4890.75,0],["2019-09-20",4890.75,4890.75,4890.75,4890.75,0],["2019-09-23",4890.75,4890.75,4890.75,4890.75,0],["2019-09-24",4890.75,4890.75,4890.75,4890.75,0],["2019-09-25",4890.75,4890.75,4890.75,4890.75,0],["2019-09-26",4890.75,4890.75,4890.75,4890.75,0],["2019-09-27",4890.75,4890.75,4890.75,4890.75,0],["2019-09-30",4890.75,4890.75,4890.75,4890.75,0],["2019-10-01",4890.75,4890.75,4890.75,4890.75,0],["2019-10-02",4890.75,4890.75,4890.75,4890.75,0],["2019-10-03",4890.75,4890.75,4890.75,4890.75,0],["2019-10-04",4890.75,4890.75,4890.75,4890.75,0],["2019-10-07",4890.75,4890.75,4890.75,4890.75,0],["2019-10-08",4890.75,4890.75,4890.75,4890.75,0],["2019-10-09",4890.75,4890.75,4890.75,4890.75,0],["2019-10-10",4890.75,4890.75,4890.75,4890.75,0],["2019-10-11",4890.75,4890.75,4890.75,4890.75,0],["2019-10-14",4890.75,4890.75,4890.75,4890.75,0],["2019-10-15",4890.75,4890.75,4890.75,4890.75,0],["2019-10-16",3018.98,3018.98,3018.98,3018.98,100],["2019-10-17",3018.98,3018.98,3018.98,3018.98,0],["2019-10-18",3018.98,3018.98,3018.98,3018.98,0],["2019-10-21",3018.98,3018.98,3018.98,3018.98,0],["2019-10-22",3018.98,3018.98,3018.98,3018.98,0],["2019-10-23",3018.98,3018.98,3018.98,3018.98,0],["2019-10-24",3018.98,3018.98,3018.98,3018.98,0],["2019-10-25",3018.98,3018.98,3018.98,3018.98,0],["2019-10-28",3018.98,3018.98,3018.98,3018.98,0],["2019-10-29",3018.98,3018.98,3018.98,3018.98,0],["2019-10-30",3018.98,3018.98,3018.98,3018.98,0],["2019-10-31",3018.98,3018.98,3018.98,3018.98,0],["2019-11-01",3018.98,3018.98,3018.98,3018.98,0],["2019-11-04",3018.98,3018.98,3018.98,3018.98,0],["2019-11-05",3018.98,3018.98,3018.98,3018.98,0],["2019-11-06",3018.98,3018.98,3018.98,3018.98,0],["2019-11-07",3018.98,3018.98,3018.98,3018.98,0],["2019-11-08",3018.98,3018.98,3018.98,3018.98,0],["2019-11-11",3018.98,3018.98,3018.98,3018.98,0],["2019-11-12",3018.98,3018.98,3018.98,3018.98,0],["2019-11-13",3018.98,3018.98,3018.98,3018.98,0],["2019-11-14",3018.98,3018.98,3018.98,3018.98,0],["2019-11-15",3018.98,3018.98,3018.98,3018.98,0],["2019-11-18",3018.98,3018.98,3018.98,3018.98,0],["2019-11-19",3018.98,3018.98,3018.98,3018.98,0],["2019-11-20",3018.98,3018.98,3018.98,3018.98,0],["2019-11-21",3018.98,3018.98,3018.98,3018.98,0],["2019-11-22",4226.57,4226.57,4226.57,4226.57,100],["2019-11-25",4226.57,4226.57,4226.57,4226.57,0],["2019-11-26",4226.57,4226.57,4226.57,4226.57,0],["2019-11-27",4226.57,4226.57,4226.57,4226.57,0],["2019-11-28",4226.57,4226.57,4226.57,4226.57,0],["2019-11-29",4226.57,4226.57,4226.57,4226.57,0],["2019-12-02",4226.57,4226.57,4226.57,4226.57,0],["2019-12-03",4226.57,4226.57,4226.57,4226.57,0],["2019-12-04",4226.57,4226.57,4226.57,4226.57,0],["2019-12-05",4226.57,4226.57,4226.57,4226.57,0],["2019-12-06",4226.57,4226.57,4226.57,4226.57,0],["2019-12-09",4226.57,4226.57,4226.57,4226.57,0],["2019-12-10",4226.57,4226.57,4226.57,4226.57,0],["2019-12-11",4226.57,4226.57,4226.57,4226.57,0],["2019-12-12",4226.57,4226.57,4226.57,4226.57,0],["2019-12-13",4226.57,4226.57,4226.57,4226.57,0],["2019-12-16",4226.57,4226.57,4226.57,4226.57,0],["2019-12-17",4226.57,4226.57,4226.57,4226.57,0],["2019-12-18",4226.57,4226.57,4226.57,4226.57,0],["2019-12-19",4226.57,4226.57,4226.57,4226.57,0],["2019-12-20",4226.57,4226.57,4226.57,4226.57,0],["2019-12-23",4226.57,4226.57,4226.57,4226.57,0],["2019-12-24",4226.57,4226.57,4226.57,4226.57,0],["2019-12-25",4226.57,4226.57,4226.57,4226.57,0],["2019-12-26",4226.57,4226.57,4226.57,4226.57,0],["2019-12-27",4226.57,4226.57,4226.57,4226.57,0],["2019-12-30",4226.57,4226.57,4226.57,4226.57,0],["2019-12-31",4226.57,4226.57,4226.57,4226.57,0],["2020-01-02",4226.57,4226.57,4226.57,4226.57,0],["2020-01-03",4226.57,4226.57,4226.57,4226.57,0],["2020-01-06",4226.57,4226.57,4226.57,4226.57,0],["2020-01-07",4226.57,4226.57,4226.57,4226.57,0],["2020-01-08",4226.57,4226.57,4226.57,4226.57,0],["2020-01-09",4226.57,4226.57,4226.57,4226.57,0],["2020-01-10",4226.57,4226.57,4226.57,4226.57,0],["2020-01-13",4226.57,4226.57,4226.57,4226.57,0],["2020-01-14",4226.57,4226.57,4226.57,4226.57,0],["2020-01-15",4226.57,4226.57,4226.57,4226.57,0],["2020-01-16",4226.57,4226.57,4226.57,4226.57,0],["2020-01-17",4226.57,4226.57,4226.57,4226.57,0],["2020-01-20",4226.57,4226.57,4226.57,4226.57,0],["2020-01-21",4226.57,4226.57,4226.57,4226.57,0],["2020-01-22",4226.57,4226.57,4226.57,4226.57,0],["2020-01-30",4226.57,4226.57,4226.57,4226.57,0],["2020-01-31",4226.57,4226.57,4226.57,4226.57,0],["2020-02-03",4226.57,4226.57,4226.57,4226.57,0],["2020-02-04",4226.57,4226.57,4226.57,4226.57,0],["2020-02-05",4226.57,4226.57,4226.57,4226.57,0],["2020-02-06",4226.57,4226.57,4226.57,4226.57,0],["2020-02-07",4226.57,4226.57,4226.57,4226.57,0],["2020-02-10",4226.57,4226.57,4226.57,4226.57,0],["2020-02-11",4226.57,4226.57,4226.57,4226.57,0],["2020-02-12",4226.57,4226.57,4226.57,4226.57,0],["2020-02-13",4226.57,4226.57,4226.57,4226.57,0],["2020-02-14",4226.57,4226.57,4226.57,4226.57,0],["2020-02-17",4226.57,4226.57,4226.57,4226.57,0],["2020-02-18",4226.57,4226.57,4226.57,4226.57,0],["2020-02-19",4226.57,4226.57,4226.57,4226.57,0],["2020-02-20",4226.57,4226.57,4226.57,4226.57,0],["2020-02-21",4226.57,4226.57,4226.57,4226.57,0],["2020-02-24",4226.57,4226.57,4226.57,4226.57,0],["2020-02-25",4226.57,4226.57,4226.57,4226.57,0],["2020-02-26",4226.57,4226.57,4226.57,4226.57,0],["2020-02-27",4226.57,4226.57,4226.57,4226.57,0],["2020-02-28",4226.57,4226.57,4226.57,4226.57,0],["2020-03-02",4226.57,4226.57,4226.57,4226.57,0],["2020-03-03",4226.57,4226.57,4226.57,4226.57,0],["2020-03-04",4226.57,4226.57,4226.57,4226.57,0],["2020-03-05",4226.57,4226.57,4226.57,4226.57,0],["2020-03-06",4226.57,4226.57,4226.57,4226.57,0],["2020-03-09",4226.57,4226.57,4226.57,4226.57,0],["2020-03-10",4226.57,4226.57,4226.57,4226.57,0],["2020-03-11",4226.57,4226.57,4226.57,4226.57,0],["2020-03-12",4226.57,4226.57,4226.57,4226.57,0],["2020-03-13",4226.57,4226.57,4226.57,4226.57,0],["2020-03-16",4226.57,4226.57,4226.57,4226.57,0],["2020-03-17",4226.57,4226.57,4226.57,4226.57,0],["2020-03-18",4226.57,4226.57,4226.57,4226.57,0],["2020-03-19",4226.57,4226.57,4226.57,4226.57,0],["2020-03-20",4226.57,4226.57,4226.57,4226.57,0],["2020-03-23",4226.57,4226.57,4226.57,4226.57,0],["2020-03-24",4226.57,4226.57,4226.57,4226.57,0],["2020-03-25",4226.57,4226.57,4226.57,4226.57,0],["2020-03-26",4226.57,4226.57,4226.57,4226.57,0],["2020-03-27",4226.57,4226.57,4226.57,4226.57,0],["2020-03-30",4226.57,4226.57,4226.57,4226.57,0],["2020-03-31",4226.57,4226.57,4226.57,4226.57,0],["2020-04-01",4226.57,4226.57,4226.57,4226.57,0],["2020-04-03",3749.38,3749.38,3749.38,3749.38,100],["2020-04-06",3749.38,3749.38,3749.38,3749.38,0],["2020-04-07",3749.38,3749.38,3749.38,3749.38,0],["2020-04-08",3749.38,3749.38,3749.38,3749.38,0],["2020-04-09",3749.38,3749.38,3749.38,3749.38,0],["2020-04-10",3749.38,3749.38,3749.38,3749.38,0],["2020-04-13",3749.38,3749.38,3749.38,3749.38,0],["2020-04-14",3749.38,3749.38,3749.38,3749.38,0],["2020-04-15",3749.38,3749.38,3749.38,3749.38,0],["2020-04-16",3749.38,3749.38,3749.38,3749.38,0],["2020-04-17",3749.38,3749.38,3749.38,3749.38,0],["2020-04-20",3749.38,3749.38,3749.38,3749.38,0],["2020-04-21",3749.38,3749.38,3749.38,3749.38,0],["2020-04-22",3749.38,3749.38,3749.38,3749.38,0],["2020-04-23",3749.38,3749.38,3749.38,3749.38,0],["2020-04-24",3749.38,3749.38,3749.38,3749.38,0],["2020-04-27",3749.38,3749.38,3749.38,3749.38,0],["2020-04-28",3749.38,3749.38,3749.38,3749.38,0],["2020-04-29",3749.38,3749.38,3749.38,3749.38,0],["2020-05-04",3749.38,3749.38,3749.38,3749.38,0],["2020-05-05",3749.38,3749.38,3749.38,3749.38,0],["2020-05-06",3749.38,3749.38,3749.38,3749.38,0],["2020-05-07",4294.74,4294.74,4294.74,4294.74,100],["2020-05-08",4294.74,4294.74,4294.74,4294.74,0],["2020-05-11",4294.74,4294.74,4294.74,4294.74,0],["2020-05-12",4294.74,4294.74,4294.74,4294.74,0],["2020-05-13",4294.74,4294.74,4294.74,4294.74,0],["2020-05-14",4294.74,4294.74,4294.74,4294.74,0],["2020-05-15",4294.74,4294.74,4294.74,4294.74,0],["2020-05-18",4294.74,4294.74,4294.74,4294.74,0],["2020-05-19",4294.74,4294.74,4294.74,4294.74,0],["2020-05-20",4294.74,4294.74,4294.74,4294.74,0],["2020-05-21",4294.74,4294.74,4294.74,4294.74,0],["2020-05-22",4294.74,4294.74,4294.74,4294.74,0],["2020-05-25",4294.74,4294.74,4294.74,4294.74,0],["2020-05-26",4294.74,4294.74,4294.74,4294.74,0],["2020-05-27",4294.74,4294.74,4294.74,4294.74,0],["2020-05-28",4294.74,4294.74,4294.74,4294.74,0],["2020-05-29",4294.74,4294.74,4294.74,4294.74,0],["2020-06-01",4294.74,4294.74,4294.74,4294.74,0],["2020-06-02",4294.74,4294.74,4294.74,4294.74,0],["2020-06-03",4294.74,4294.74,4294.74,4294.74,0],["2020-06-04",4294.74,4294.74,4294.74,4294.74,0],["2020-06-05",4294.74,4294.74,4294.74,4294.74,0],["2020-06-08",4294.74,4294.74,4294.74,4294.74,0],["2020-06-09",4294.74,4294.74,4294.74,4294.74,0],["2020-06-10",4294.74,4294.74,4294.74,4294.74,0],["2020-06-11",4294.74,4294.74,4294.74,4294.74,0],["2020-06-12",4294.74,4294.74,4294.74,4294.74,0],["2020-06-15",4294.74,4294.74,4294.74,4294.74,0],["2020-06-16",4294.74,4294.74,4294.74,4294.74,0],["2020-06-17",4294.74,4294.74,4294.74,4294.74,0],["2020-06-18",4294.74,4294.74,4294.74,4294.74,0],["2020-06-19",4294.74,4294.74,4294.74,4294.74,0],["2020-06-22",4294.74,4294.74,4294.74,4294.74,0],["2020-06-23",4294.74,4294.74,4294.74,4294.74,0],["2020-06-24",4294.74,4294.74,4294.74,4294.74,0],["2020-06-25",4294.74,4294.74,4294.74,4294.74,0],["2020-06-26",4294.74,4294.74,4294.74,4294.74,0],["2020-06-29",4294.74,4294.74,4294.74,4294.74,0],["2020-06-30",4294.74,4294.74,4294.74,4294.74,0],["2020-07-01",4294.74,4294.74,4294.74,4294.74,0],["2020-07-02",4294.74,4294.74,4294.74,4294.74,0],["2020-07-03",4294.74,4294.74,4294.74,4294.74,0],["2020-07-06",4294.74,4294.74,4294.74,4294.74,0],["2020-07-07",4294.74,4294.74,4294.74,4294.74,0],["2020-07-08",4294.74,4294.74,4294.74,4294.74,0],["2020-07-09",4294.74,4294.74,4294.74,4294.74,0],["2020-07-10",4294.74,4294.74,4294.74,4294.74,0],["2020-07-13",4294.74,4294.74,4294.74,4294.74,0],["2020-07-14",4294.74,4294.74,4294.74,4294.74,0],["2020-07-15",4294.74,4294.74,4294.74,4294.74,0],["2020-07-16",4294.74,4294.74,4294.74,4294.74,0],["2020-07-17",4294.74,4294.74,4294.74,4294.74,0],["2020-07-20",4294.74,4294.74,4294.74,4294.74,0],["2020-07-21",4294.74,4294.74,4294.74,4294.74,0],["2020-07-22",4294.74,4294.74,4294.74,4294.74,0],["2020-07-23",4294.74,4294.74,4294.74,4294.74,0],["2020-07-24",4294.74,4294.74,4294.74,4294.74,0],["2020-07-27",4294.74,4294.74,4294.74,4294.74,0],["2020-07-28",4294.74,4294.74,4294.74,4294.74,0],["2020-07-29",4294.74,4294.74,4294.74,4294.74,0],["2020-07-30",4294.74,4294.74,4294.74,4294.74,0],["2020-07-31",4294.74,4294.74,4294.74,4294.74,0],["2020-08-03",4294.74,4294.74,4294.74,4294.74,0],["2020-08-04",4294.74,4294.74,4294.74,4294.74,0],["2020-08-05",4294.74,4294.74,4294.74,4294.74,0],["2020-08-06",4294.74,4294.74,4294.74,4294.74,0],["2020-08-07",4294.74,4294.74,4294.74,4294.74,0],["2020-08-10",4294.74,4294.74,4294.74,4294.74,0],["2020-08-11",4294.74,4294.74,4294.74,4294.74,0],["2020-08-12",4294.74,4294.74,4294.74,4294.74,0],["2020-08-13",4294.74,4294.74,4294.74,4294.74,0],["2020-08-14",4294.74,4294.74,4294.74,4294.74,0],["2020-08-17",4294.74,4294.74,4294.74,4294.74,0],["2020-08-18",4294.74,4294.74,4294.74,4294.74,0],["2020-08-19",4294.74,4294.74,4294.74,4294.74,0],["2020-08-20",4294.74,4294.74,4294.74,4294.74,0],["2020-08-21",4294.74,4294.74,4294.74,4294.74,0],["2020-08-24",5999.01,5999.01,5999.01,5999.01,100],["2020-08-25",5999.01,5999.01,5999.01,5999.01,0],["2020-08-26",5999.01,5999.01,5999.01,5999.01,0],["2020-08-27",5999.01,5999.01,5999.01,5999.01,0],["2020-08-28",5999.01,5999.01,5999.01,5999.01,0],["2020-08-31",5999.01,5999.01,5999.01,5999.01,0],["2020-09-01",5999.01,5999.01,5999.01,5999.01,0],["2020-09-03",5999.01,5999.01,5999.01,5999.01,0],["2020-09-04",5999.01,5999.01,5999.01,5999.01,0],["2020-09-07",5999.01,5999.01,5999.01,5999.01,0],["2020-09-08",5999.01,5999.01,5999.01,5999.01,0],["2020-09-09",5999.01,5999.01,5999.01,5999.01,0],["2020-09-10",5999.01,5999.01,5999.01,5999.01,0],["2020-09-11",5999.01,5999.01,5999.01,5999.01,0],["2020-09-14",5999.01,5999.01,5999.01,5999.01,0],["2020-09-15",5999.01,5999.01,5999.01,5999.01,0],["2020-09-16",5999.01,5999.01,5999.01,5999.01,0],["2020-09-17",5999.01,5999.01,5999.01,5999.01,0],["2020-09-18",5999.01,5999.01,5999.01,5999.01,0],["2020-09-21",5999.01,5999.01,5999.01,5999.01,0],["2020-09-22",5999.01,5999.01,5999.01,5999.01,0],["2020-09-23",5999.01,5999.01,5999.01,5999.01,0],["2020-09-24",5999.01,5999.01,5999.01,5999.01,0],["2020-09-25",5999.01,5999.01,5999.01,5999.01,0],["2020-09-28",5999.01,5999.01,5999.01,5999.01,0],["2020-09-29",5999.01,5999.01,5999.01,5999.01,0],["2020-09-30",5999.01,5999.01,5999.01,5999.01,0],["2020-10-01",5999.01,5999.01,5999.01,5999.01,0],["2020-10-02",5999.01,5999.01,5999.01,5999.01,0],["2020-10-05",8370.71,8370.71,8370.71,8370.71,100],["2020-10-06",8370.71,8370.71,8370.71,8370.71,0],["2020-10-07",8370.71,8370.71,8370.71,8370.71,0],["2020-10-08",8370.71,8370.71,8370.71,8370.71,0],["2020-10-09",8370.71,8370.71,8370.71,8370.71,0],["2020-10-12",9626.31,9626.31,9626.31,9626.31,100],["2020-10-13",9626.31,9626.31,9626.31,9626.31,0],["2020-10-14",9626.31,9626.31,9626.31,9626.31,0],["2020-10-15",11021.43,11021.43,11021.43,11021.43,100],["2020-10-16",11021.43,11021.43,11021.43,11021.43,0],["2020-10-19",11021.43,11021.43,11021.43,11021.43,0],["2020-10-20",11021.43,11021.43,11021.43,11021.43,0],["2020-10-21",11021.43,11021.43,11021.43,11021.43,0],["2020-10-22",11021.43,11021.43,11021.43,11021.43,0],["2020-10-23",11021.43,11021.43,11021.43,11021.43,0],["2020-10-26",11021.43,11021.43,11021.43,11021.43,0],["2020-10-27",11021.43,11021.43,11021.43,11021.43,0],["2020-10-28",11021.43,11021.43,11021.43,11021.43,0],["2020-10-29",11021.43,11021.43,11021.43,11021.43,0],["2020-10-30",11021.43,11021.43,11021.43,11021.43,0],["2020-11-02",11021.43,11021.43,11021.43,11021.43,0],["2020-11-03",11021.43,11021.43,11021.43,11021.43,0],["2020-11-04",11021.43,11021.43,11021.43,11021.43,0],["2020-11-05",11021.43,11021.43,11021.43,11021.43,0],["2020-11-06",11021.43,11021.43,11021.43,11021.43,0],["2020-11-09",11021.43,11021.43,11021.43,11021.43,0],["2020-11-10",11021.43,11021.43,11021.43,11021.43,0],["2020-11-11",11021.43,11021.43,11021.43,11021.43,0],["2020-11-12",11021.43,11021.43,11021.43,11021.43,0],["2020-11-13",11021.43,11021.43,11021.43,11021.43,0],["2020-11-16",11021.43,11021.43,11021.43,11021.43,0],["2020-11-17",11021.43,11021.43,11021.43,11021.43,0],["2020-11-18",11021.43,11021.43,11021.43,11021.43,0],["2020-11-19",11021.43,11021.43,11021.43,11021.43,0],["2020-11-20",11021.43,11021.43,11021.43,11021.43,0],["2020-11-23",11021.43,11021.43,11021.43,11021.43,0],["2020-11-24",11021.43,11021.43,11021.43,11021.43,0],["2020-11-25",11021.43,11021.43,11021.43,11021.43,0],["2020-11-26",11021.43,11021.43,11021.43,11021.43,0],["2020-11-27",11021.43,11021.43,11021.43,11021.43,0],["2020-11-30",11021.43,11021.43,11021.43,11021.43,0],["2020-12-01",11021.43,11021.43,11021.43,11021.43,0],["2020-12-02",14648.74,14648.74,14648.74,14648.74,100],["2020-12-03",14648.74,14648.74,14648.74,14648.74,0],["2020-12-04",14648.74,14648.74,14648.74,14648.74,0],["2020-12-07",14648.74,14648.74,14648.74,14648.74,0],["2020-12-08",14648.74,14648.74,14648.74,14648.74,0],["2020-12-09",14648.74,14648.74,14648.74,14648.74,0],["2020-12-10",14648.74,14648.74,14648.74,14648.74,0],["2020-12-11",14648.74,14648.74,14648.74,14648.74,0],["2020-12-14",14648.74,14648.74,14648.74,14648.74,0],["2020-12-15",14648.74,14648.74,14648.74,14648.74,0],["2020-12-16",14648.74,14648.74,14648.74,14648.74,0],["2020-12-17",14648.74,14648.74,14648.74,14648.74,0],["2020-12-18",14648.74,14648.74,14648.74,14648.74,0],["2020-12-21",14648.74,14648.74,14648.74,14648.74,0],["2020-12-22",14648.74,14648.74,14648.74,14648.74,0],["2020-12-23",14648.74,14648.74,14648.74,14648.74,0],["2020-12-24",14648.74,14648.74,14648.74,14648.74,0],["2020-12-25",14648.74,14648.74,14648.74,14648.74,0],["2020-12-28",14648.74,14648.74,14648.74,14648.74,0],["2020-12-29",14648.74,14648.74,14648.74,14648.74,0],["2020-12-30",14648.74,14648.74,14648.74,14648.74,0],["2020-12-31",14648.74,14648.74,14648.74,14648.74,0],["2021-01-04",14648.74,14648.74,14648.74,14648.74,0],["2021-01-05",14648.74,14648.74,14648.74,14648.74,0],["2021-01-06",14648.74,14648.74,14648.74,14648.74,0],["2021-01-07",14648.74,14648.74,14648.74,14648.74,0],["2021-01-08",14648.74,14648.74,14648.74,14648.74,0],["2021-01-11",14648.74,14648.74,14648.74,14648.74,0],["2021-01-12",14648.74,14648.74,14648.74,14648.74,0],["2021-01-13",14648.74,14648.74,14648.74,14648.74,0],["2021-01-14",14648.74,14648.74,14648.74,14648.74,0],["2021-01-15",14648.74,14648.74,14648.74,14648.74,0],["2021-01-18",14648.74,14648.74,14648.74,14648.74,0],["2021-01-19",14648.74,14648.74,14648.74,14648.74,0],["2021-01-20",14648.74,14648.74,14648.74,14648.74,0],["2021-01-21",14648.74,14648.74,14648.74,14648.74,0],["2021-01-22",14648.74,14648.74,14648.74,14648.74,0],["2021-01-25",14648.74,14648.74,14648.74,14648.74,0],["2021-01-26",14648.74,14648.74,14648.74,14648.74,0],["2021-01-27",14648.74,14648.74,14648.74,14648.74,0],["2021-01-28",14648.74,14648.74,14648.74,14648.74,0],["2021-01-29",14648.74,14648.74,14648.74,14648.74,0],["2021-02-01",14648.74,14648.74,14648.74,14648.74,0],["2021-02-02",14648.74,14648.74,14648.74,14648.74,0],["2021-02-03",14648.74,14648.74,14648.74,14648.74,0],["2021-02-04",14648.74,14648.74,14648.74,14648.74,0],["2021-02-05",14648.74,14648.74,14648.74,14648.74,0],["2021-02-08",14648.74,14648.74,14648.74,14648.74,0],["2021-02-09",14648.74,14648.74,14648.74,14648.74,0],["2021-02-17",14648.74,14648.74,14648.74,14648.74,0],["2021-02-18",14648.74,14648.74,14648.74,14648.74,0],["2021-02-19",14648.74,14648.74,14648.74,14648.74,0],["2021-02-22",14648.74,14648.74,14648.74,14648.74,0],["2021-02-23",14648.74,14648.74,14648.74,14648.74,0],["2021-02-24",14648.74,14648.74,14648.74,14648.74,0],["2021-02-25",14648.74,14648.74,14648.74,14648.74,0],["2021-02-26",14648.74,14648.74,14648.74,14648.74,0],["2021-03-01",14648.74,14648.74,14648.74,14648.74,0],["2021-03-02",14648.74,14648.74,14648.74,14648.74,0],["2021-03-03",14648.74,14648.74,14648.74,14648.74,0],["2021-03-04",14648.74,14648.74,14648.74,14648.74,0],["2021-03-05",14648.74,14648.74,14648.74,14648.74,0],["2021-03-08",14648.74,14648.74,14648.74,14648.74,0],["2021-03-09",14648.74,14648.74,14648.74,14648.74,0],["2021-03-10",14648.74,14648.74,14648.74,14648.74,0],["2021-03-11",14648.74,14648.74,14648.74,14648.74,0],["2021-03-12",14648.74,14648.74,14648.74,14648.74,0],["2021-03-15",14648.74,14648.74,14648.74,14648.74,0],["2021-03-16",14648.74,14648.74,14648.74,14648.74,0],["2021-03-17",14648.74,14648.74,14648.74,14648.74,0],["2021-03-18",14648.74,14648.74,14648.74,14648.74,0],["2021-03-19",14648.74,14648.74,14648.74,14648.74,0],["2021-03-22",8859.0,8859.0,8789.24,8789.24,2500],["2021-03-23",8789.24,8789.24,8789.24,8789.24,0],["2021-03-24",8789.24,8789.24,8789.24,8789.24,0],["2021-03-25",10044.85,10044.85,10044.85,10044.85,100],["2021-03-26",10044.85,10044.85,10044.85,10044.85,0],["2021-03-29",10044.85,10044.85,10044.85,10044.85,0],["2021-03-30",10044.85,10044.85,10044.85,10044.85,500],["2021-03-31",9765.82,9765.82,9765.82,9765.82,1000],["2021-04-01",9626.31,9626.31,9626.31,9626.31,500],["2021-04-02",9765.82,9765.82,9765.82,9765.82,4100],["2021-04-05",9626.31,9626.31,9556.56,9556.56,200],["2021-04-06",8300.95,8928.75,8300.95,8928.75,1200],["2021-04-07",9626.31,9696.07,8649.73,8649.73,600],["2021-04-08",9486.8,9486.8,9486.8,9486.8,0],["2021-04-09",9486.8,9486.8,8161.44,9068.26,1200],["2021-04-12",9207.78,9207.78,7742.9,7742.9,200],["2021-04-13",8510.22,8510.22,8510.22,8510.22,100],["2021-04-14",9696.07,9696.07,7324.37,7324.37,200],["2021-04-15",8510.22,8510.22,7254.61,7254.61,1100],["2021-04-16",7115.1,7115.1,7115.1,7115.1,100],["2021-04-19",7115.1,7115.1,7115.1,7115.1,0],["2021-04-20",6347.79,6347.79,6347.79,6347.79,100],["2021-04-22",6347.79,6347.79,6347.79,6347.79,0],["2021-04-23",6347.79,6347.79,6347.79,6347.79,0],["2021-04-26",5650.23,5650.23,5650.23,5650.23,100],["2021-04-27",5650.23,5650.23,5650.23,5650.23,0],["2021-04-28",5650.23,5650.23,5650.23,5650.23,0],["2021-04-29",6487.3,6487.3,6487.3,6487.3,100],["2021-05-04",7394.12,7394.12,7394.12,7394.12,200],["2021-05-05",7394.12,7394.12,7394.12,7394.12,0],["2021-05-06",8440.46,8440.46,8440.46,8440.46,100],["2021-05-07",9635.57,9635.57,9635.57,9635.57,100],["2021-05-10",9635.57,9635.57,9635.57,9635.57,0],["2021-05-11",10083.74,10233.13,10083.74,10233.13,500],["2021-05-12",10158.43,10158.43,10158.43,10158.43,0],["2021-05-13",10158.43,10158.43,10158.43,10158.43,0],["2021-05-14",10083.74,10083.74,10083.74,10083.74,100],["2021-05-17",10083.74,10083.74,10083.74,10083.74,0],["2021-05-18",10083.74,10083.74,10083.74,10083.74,0],["2021-05-19",10083.74,10083.74,10083.74,10083.74,0],["2021-05-20",10083.74,10083.74,10083.74,10083.74,0],["2021-05-21",8589.85,8589.85,8589.85,8589.85,100],["2021-05-24",8589.85,8589.85,8589.85,8589.85,0],["2021-05-25",7544.13,7544.13,7544.13,7544.13,500],["2021-05-26",7618.82,8664.54,7618.82,8664.54,1100],["2021-05-27",7693.52,7693.52,7693.52,7693.52,0],["2021-05-28",7693.52,7693.52,7693.52,7693.52,0],["2021-05-31",7693.52,7693.52,7693.52,7693.52,0],["2021-06-01",7693.52,7693.52,7693.52,7693.52,0],["2021-06-02",7693.52,7693.52,7693.52,7693.52,0],["2021-06-03",7693.52,7693.52,7693.52,7693.52,0],["2021-06-04",7693.52,7693.52,7693.52,7693.52,0],["2021-06-07",8813.93,8813.93,7768.21,8813.93,1900],["2021-06-08",8739.24,8739.24,8739.24,8739.24,0],["2021-06-09",8739.24,8739.24,8739.24,8739.24,0],["2021-06-10",8739.24,8739.24,8739.24,8739.24,0],["2021-06-11",7693.52,7693.52,7693.52,7693.52,700],["2021-06-14",8216.38,8813.93,8216.38,8813.93,600],["2021-06-15",9486.18,9486.18,9411.49,9411.49,800],["2021-06-16",9486.18,9486.18,9486.18,9486.18,0],["2021-06-17",9486.18,9486.18,9486.18,9486.18,0],["2021-06-18",8066.99,8066.99,8066.99,8066.99,100],["2021-06-21",8216.38,8216.38,7170.66,7170.66,600],["2021-06-22",8216.38,8216.38,7170.66,7170.66,1000],["2021-06-23",8216.38,8216.38,8216.38,8216.38,200],["2021-06-24",7320.05,7320.05,7320.05,7320.05,100],["2021-06-25",6423.71,6423.71,6423.71,6423.71,100],["2021-06-28",7320.05,7320.05,7320.05,7320.05,100],["2021-06-29",7768.21,7768.21,7768.21,7768.21,700],["2021-06-30",8216.38,8216.38,8216.38,8216.38,100],["2021-07-01",8216.38,9411.49,8216.38,8216.38,700],["2021-07-02",7693.52,7693.52,7693.52,7693.52,600],["2021-07-05",7693.52,7693.52,7693.52,7693.52,0],["2021-07-06",8739.24,8813.93,8739.24,8813.93,500],["2021-07-07",9560.88,9710.27,9560.88,9710.27,400],["2021-07-08",10307.82,10307.82,10083.74,10083.74,500],["2021-07-09",9710.27,9710.27,9710.27,9710.27,100],["2021-07-12",9710.27,9710.27,9710.27,9710.27,0],["2021-07-13",9710.27,9710.27,9710.27,9710.27,0],["2021-07-14",9710.27,9710.27,9710.27,9710.27,0],["2021-07-15",9710.27,9710.27,9710.27,9710.27,0],["2021-07-16",9710.27,9710.27,9710.27,9710.27,300],["2021-07-19",8291.07,8291.07,8291.07,8291.07,500],["2021-07-20",7170.66,7170.66,7170.66,7170.66,100],["2021-07-21",7170.66,7170.66,7170.66,7170.66,300],["2021-07-22",8216.38,8216.38,8216.38,8216.38,100],["2021-07-23",9262.1,9262.1,9262.1,9262.1,100],["2021-07-26",9635.57,9635.57,9635.57,9635.57,100],["2021-07-27",9635.57,9635.57,9635.57,9635.57,0],["2021-07-28",9635.57,9635.57,9635.57,9635.57,0],["2021-07-29",11054.76,11054.76,11054.76,11054.76,100],["2021-07-30",11054.76,11054.76,11054.76,11054.76,0],["2021-08-02",12698.04,12698.04,9411.49,9411.49,600],["2021-08-03",8963.32,8963.32,8589.85,8589.85,300],["2021-08-04",7618.82,7618.82,7618.82,7618.82,100],["2021-08-05",7618.82,7618.82,7618.82,7618.82,0],["2021-08-06",7170.66,7544.13,7170.66,7544.13,1100],["2021-08-09",7618.82,7693.52,7618.82,7693.52,200],["2021-08-10",7768.21,8216.38,7768.21,8216.38,1200],["2021-08-11",8813.93,8813.93,8813.93,8813.93,500],["2021-08-12",8963.32,8963.32,8589.85,8589.85,1800],["2021-08-13",9112.71,9112.71,9112.71,9112.71,400],["2021-08-16",9112.71,9112.71,9112.71,9112.71,0],["2021-08-17",9710.27,9710.27,9710.27,9710.27,800],["2021-08-18",9710.27,9710.27,8589.85,8589.85,1200],["2021-08-19",8963.32,8963.32,8589.85,8589.85,1400],["2021-08-20",8589.85,8589.85,8589.85,8589.85,1000],["2021-08-23",9635.57,9635.57,8440.46,8440.46,900],["2021-08-24",10382.51,10382.51,10382.51,10382.51,500],["2021-08-25",10382.51,10382.51,10382.51,10382.51,0],["2021-08-26",8963.32,8963.32,8888.63,8888.63,200],["2021-08-27",8963.32,8963.32,8963.32,8963.32,0],["2021-08-30",9710.27,9710.27,9710.27,9710.27,800],["2021-08-31",9710.27,9710.27,9710.27,9710.27,0],["2021-09-01",9710.27,9710.27,9710.27,9710.27,0],["2021-09-06",9710.27,9710.27,9710.27,9710.27,0],["2021-09-07",9710.27,9710.27,9710.27,9710.27,0],["2021-09-08",8589.85,8589.85,8589.85,8589.85,600],["2021-09-09",8589.85,8589.85,8589.85,8589.85,0],["2021-09-10",7320.05,9710.27,7320.05,9710.27,500],["2021-09-13",9262.1,9262.1,9262.1,9262.1,0],["2021-09-14",7917.6,7917.6,7917.6,7917.6,100],["2021-09-15",9038.02,9038.02,9038.02,9038.02,100],["2021-09-16",9038.02,9038.02,9038.02,9038.02,0],["2021-09-17",7693.52,7693.52,7693.52,7693.52,100],["2021-09-20",8739.24,8739.24,8739.24,8739.24,100],["2021-09-21",8739.24,8739.24,8739.24,8739.24,0],["2021-09-22",7842.91,7842.91,7842.91,7842.91,200],["2021-09-23",7842.91,7842.91,7842.91,7842.91,0],["2021-09-24",8888.63,8888.63,8888.63,8888.63,300],["2021-09-27",9560.88,9560.88,9486.18,9486.18,300],["2021-09-28",8141.68,8141.68,8141.68,8141.68,100],["2021-09-29",8141.68,8141.68,8141.68,8141.68,0],["2021-09-30",8141.68,8141.68,8141.68,8141.68,0],["2021-10-01",8141.68,8141.68,8141.68,8141.68,0],["2021-10-04",9262.1,9262.1,9262.1,9262.1,300],["2021-10-05",9262.1,9262.1,9262.1,9262.1,0],["2021-10-06",10457.21,10457.21,10457.21,10457.21,500],["2021-10-07",11652.32,11652.32,9560.88,9560.88,300],["2021-10-08",10980.07,10980.07,10980.07,10980.07,0],["2021-10-11",9336.79,9336.79,9336.79,9336.79,1400],["2021-10-12",10457.21,10457.21,10457.21,10457.21,300],["2021-10-13",10457.21,10457.21,10457.21,10457.21,0],["2021-10-14",10457.21,10457.21,10457.21,10457.21,0],["2021-10-15",10457.21,10457.21,10457.21,10457.21,0],["2021-10-18",10457.21,10457.21,10457.21,10457.21,0],["2021-10-19",10233.13,10233.13,10233.13,10233.13,500],["2021-10-20",8963.32,8963.32,8963.32,8963.32,300],["2021-10-21",8963.32,8963.32,8963.32,8963.32,0],["2021-10-22",8216.38,8216.38,8141.68,8141.68,700],["2021-10-25",8141.68,8141.68,8141.68,8141.68,0],["2021-10-26",8141.68,8141.68,8141.68,8141.68,0],["2021-10-27",8141.68,8141.68,8141.68,8141.68,0],["2021-10-28",8141.68,8141.68,8141.68,8141.68,0],["2021-10-29",8141.68,8141.68,8141.68,8141.68,0],["2021-11-01",8141.68,8141.68,8141.68,8141.68,0],["2021-11-02",8141.68,8141.68,8141.68,8141.68,0],["2021-11-03",8141.68,8141.68,8141.68,8141.68,0],["2021-11-04",7544.13,9336.79,7469.44,9336.79,800],["2021-11-05",7768.21,7768.21,7768.21,7768.21,0],["2021-11-08",7768.21,7768.21,7768.21,7768.21,0],["2021-11-09",8216.38,8888.63,8216.38,8888.63,1000],["2021-11-10",9934.35,10009.04,9934.35,10009.04,400],["2021-11-11",8515.16,10755.99,8515.16,10755.99,200],["2021-11-12",9635.57,9635.57,9635.57,9635.57,0],["2021-11-15",8664.54,8664.54,8664.54,8664.54,500],["2021-11-16",8664.54,8664.54,8664.54,8664.54,0],["2021-11-17",8664.54,8664.54,8664.54,8664.54,0],["2021-11-18",8664.54,8664.54,8664.54,8664.54,0],["2021-11-19",8664.54,8664.54,8664.54,8664.54,0],["2021-11-22",8888.63,8888.63,8888.63,8888.63,200],["2021-11-23",8888.63,8888.63,8888.63,8888.63,0],["2021-11-24",8216.38,8216.38,8216.38,8216.38,800],["2021-11-25",8216.38,8216.38,8216.38,8216.38,0],["2021-11-26",8291.07,8291.07,8216.38,8216.38,200],["2021-11-29",8291.07,8291.07,8291.07,8291.07,0],["2021-11-30",8291.07,8291.07,8291.07,8291.07,0],["2021-12-01",8888.63,8888.63,8888.63,8888.63,600],["2021-12-02",8888.63,8888.63,8888.63,8888.63,0],["2021-12-03",8888.63,8888.63,8888.63,8888.63,0],["2021-12-06",8888.63,8888.63,8888.63,8888.63,100],["2021-12-07",10009.04,10083.74,10009.04,10083.74,1000],["2021-12-08",10083.74,10083.74,10083.74,10083.74,0],["2021-12-09",10083.74,10083.74,10083.74,10083.74,0],["2021-12-10",10083.74,10083.74,10083.74,10083.74,300],["2021-12-13",10083.74,10083.74,10083.74,10083.74,0],["2021-12-14",10083.74,10083.74,10083.74,10083.74,400],["2021-12-15",10083.74,10083.74,10083.74,10083.74,2000],["2021-12-16",10083.74,10457.21,10083.74,10457.21,3000],["2021-12-17",10457.21,10457.21,10457.21,10457.21,2300],["2021-12-20",11204.15,11204.15,11204.15,11204.15,800],["2021-12-21",11951.1,11951.1,11951.1,11951.1,700],["2021-12-22",11951.1,11951.1,11951.1,11951.1,0],["2021-12-23",11951.1,13370.29,11951.1,13370.29,200],["2021-12-24",12698.04,12698.04,12698.04,12698.04,0],["2021-12-27",13444.98,13444.98,13444.98,13444.98,100],["2021-12-28",13444.98,13444.98,13444.98,13444.98,0],["2021-12-29",14864.18,14864.18,14864.18,14864.18,100],["2021-12-30",14864.18,14864.18,14864.18,14864.18,0],["2021-12-31",14864.18,14864.18,14864.18,14864.18,0],["2022-01-04",14864.18,14864.18,14864.18,14864.18,0],["2022-01-05",14864.18,14864.18,14864.18,14864.18,0],["2022-01-06",13444.98,13444.98,12698.04,12698.04,200],["2022-01-07",12698.04,12698.04,11204.15,11951.1,1200],["2022-01-10",11652.32,11652.32,11652.32,11652.32,0],["2022-01-11",10009.04,11278.85,10009.04,11278.85,800],["2022-01-12",9262.1,9934.35,9262.1,9336.79,7900],["2022-01-13",9560.88,9560.88,9560.88,9560.88,400],["2022-01-14",8739.24,8739.24,8739.24,8739.24,100],["2022-01-17",8739.24,8739.24,8739.24,8739.24,0],["2022-01-18",8739.24,8739.24,8739.24,8739.24,0],["2022-01-19",8739.24,9635.57,7768.21,7768.21,400],["2022-01-20",8888.63,8888.63,8888.63,8888.63,100],["2022-01-21",8888.63,8888.63,8888.63,8888.63,0],["2022-01-24",8365.77,8365.77,8365.77,8365.77,100],["2022-01-25",8365.77,8440.46,8291.07,8365.77,2100],["2022-01-26",8664.54,8664.54,8664.54,8664.54,100],["2022-01-27",8664.54,8664.54,8664.54,8664.54,0],["2022-01-28",8515.16,8515.16,8515.16,8515.16,500],["2022-02-07",8515.16,8515.16,8515.16,8515.16,0],["2022-02-08",8963.32,8963.32,8963.32,8963.32,100],["2022-02-09",8888.63,9859.65,8888.63,9784.96,1100],["2022-02-10",9635.57,10905.38,9635.57,10905.38,600],["2022-02-11",8813.93,8813.93,8813.93,8813.93,100],["2022-02-14",8813.93,8813.93,8813.93,8813.93,0],["2022-02-15",9635.57,9635.57,9635.57,9635.57,100],["2022-02-16",9560.88,9560.88,9560.88,9560.88,700],["2022-02-17",8963.32,8963.32,8813.93,8813.93,200],["2022-02-18",8963.32,8963.32,8963.32,8963.32,100],["2022-02-21",8963.32,8963.32,8963.32,8963.32,100],["2022-02-22",8664.54,8664.54,8664.54,8664.54,100],["2022-02-23",8664.54,8664.54,8664.54,8664.54,0],["2022-02-24",8664.54,8664.54,8664.54,8664.54,0],["2022-02-25",8739.24,8963.32,8664.54,8963.32,1100],["2022-02-28",8739.24,8739.24,8739.24,8739.24,0],["2022-03-01",8888.63,8888.63,8739.24,8739.24,1100],["2022-03-02",8739.24,8813.93,8589.85,8589.85,1200],["2022-03-03",8664.54,8664.54,8664.54,8664.54,0],["2022-03-04",8664.54,8664.54,8664.54,8664.54,0],["2022-03-07",8664.54,8664.54,8664.54,8664.54,500],["2022-03-08",8664.54,8664.54,8664.54,8664.54,0],["2022-03-09",8664.54,8739.24,8664.54,8739.24,2700],["2022-03-10",8813.93,8813.93,8813.93,8813.93,1500],["2022-03-11",8813.93,8813.93,8813.93,8813.93,0],["2022-03-14",9112.71,9112.71,8963.32,8963.32,1100],["2022-03-15",8963.32,8963.32,8963.32,8963.32,0],["2022-03-16",8963.32,8963.32,8963.32,8963.32,0],["2022-03-17",8963.32,8963.32,8963.32,8963.32,0],["2022-03-18",8963.32,8963.32,8963.32,8963.32,900],["2022-03-21",8963.32,8963.32,8963.32,8963.32,600],["2022-03-22",8963.32,8963.32,8963.32,8963.32,0],["2022-03-23",8963.32,8963.32,8664.54,8664.54,1900],["2022-03-24",9112.71,9112.71,9112.71,9112.71,100],["2022-03-25",9112.71,9112.71,9112.71,9112.71,0],["2022-03-28",9187.41,9187.41,9187.41,9187.41,100],["2022-03-29",9187.41,9187.41,9187.41,9187.41,0],["2022-03-30",9187.41,9187.41,9187.41,9187.41,0],["2022-03-31",9187.41,9187.41,9187.41,9187.41,0],["2022-04-01",9187.41,9187.41,9187.41,9187.41,0],["2022-04-04",9187.41,9187.41,9187.41,9187.41,100],["2022-04-05",9187.41,9187.41,9187.41,9187.41,0],["2022-04-06",9187.41,9187.41,9187.41,9187.41,600],["2022-04-07",9187.41,9187.41,9187.41,9187.41,0],["2022-04-08",9262.1,9262.1,9262.1,9262.1,200],["2022-04-12",9336.79,9411.49,9336.79,9411.49,200],["2022-04-13",9486.18,9486.18,9486.18,9486.18,100],["2022-04-14",9486.18,9486.18,9486.18,9486.18,0],["2022-04-15",8963.32,8963.32,8963.32,8963.32,300],["2022-04-18",8888.63,8888.63,8888.63,8888.63,100],["2022-04-19",8888.63,8888.63,8888.63,8888.63,0],["2022-04-20",8888.63,8888.63,8888.63,8888.63,0],["2022-04-21",8888.63,8888.63,8888.63,8888.63,0],["2022-04-22",8888.63,8888.63,8888.63,8888.63,0],["2022-04-25",8888.63,8888.63,8888.63,8888.63,0],["2022-04-26",8888.63,8888.63,8888.63,8888.63,0],["2022-04-27",8888.63,8888.63,8888.63,8888.63,0],["2022-04-28",8888.63,8888.63,8888.63,8888.63,0],["2022-04-29",7618.82,7618.82,7618.82,7618.82,100],["2022-05-04",7693.52,7693.52,7693.52,7693.52,200],["2022-05-05",7693.52,7693.52,7693.52,7693.52,200],["2022-05-06",7693.52,7693.52,7693.52,7693.52,0],["2022-05-09",7693.52,7693.52,7693.52,7693.52,400],["2022-05-10",7693.52,7693.52,7693.52,7693.52,0],["2022-05-11",7693.52,7693.52,7693.52,7693.52,0],["2022-05-12",7693.52,7693.52,7693.52,7693.52,0],["2022-05-13",7693.52,7693.52,7693.52,7693.52,0],["2022-05-16",7693.52,7693.52,7693.52,7693.52,0],["2022-05-17",7693.52,7693.52,7693.52,7693.52,0],["2022-05-18",7693.52,7693.52,7693.52,7693.52,0],["2022-05-19",8216.38,8216.38,8216.38,8216.38,600],["2022-05-20",8216.38,8216.38,8216.38,8216.38,0],["2022-05-23",8216.38,8216.38,8216.38,8216.38,0],["2022-05-24",8216.38,8216.38,8216.38,8216.38,0],["2022-05-25",8216.38,8216.38,8216.38,8216.38,0],["2022-05-26",8216.38,8216.38,8216.38,8216.38,0],["2022-05-27",8216.38,8216.38,8216.38,8216.38,0],["2022-05-30",8216.38,8216.38,8216.38,8216.38,0],["2022-05-31",8216.38,8216.38,8216.38,8216.38,0],["2022-06-01",8216.38,8216.38,8216.38,8216.38,0],["2022-06-02",8216.38,8216.38,8216.38,8216.38,0],["2022-06-03",8216.38,8216.38,8216.38,8216.38,0],["2022-06-06",8216.38,8216.38,8216.38,8216.38,0],["2022-06-07",8216.38,8216.38,8216.38,8216.38,0],["2022-06-08",8216.38,8216.38,8216.38,8216.38,0],["2022-06-09",8216.38,8216.38,8216.38,8216.38,0],["2022-06-10",8216.38,8216.38,8216.38,8216.38,0],["2022-06-13",8216.38,8216.38,8216.38,8216.38,0],["2022-06-14",8216.38,8216.38,8216.38,8216.38,0],["2022-06-15",8216.38,8216.38,8216.38,8216.38,0],["2022-06-16",8216.38,8216.38,8216.38,8216.38,0],["2022-06-17",8216.38,8216.38,8216.38,8216.38,0],["2022-06-20",8216.38,8216.38,8216.38,8216.38,0],["2022-06-21",8216.38,8216.38,8216.38,8216.38,0],["2022-06-22",8216.38,8216.38,8216.38,8216.38,0],["2022-06-23",8216.38,8216.38,8216.38,8216.38,0],["2022-06-24",8296.93,8296.93,8296.93,8296.93,200],["2022-06-27",8296.93,8296.93,8296.93,8296.93,0],["2022-06-28",8296.93,8296.93,8296.93,8296.93,0],["2022-06-29",8216.38,8216.38,8216.38,8216.38,1000],["2022-06-30",8216.38,8216.38,8216.38,8216.38,0],["2022-07-01",8216.38,8216.38,8216.38,8216.38,0],["2022-07-04",8216.38,8216.38,8216.38,8216.38,0],["2022-07-05",8216.38,8216.38,8216.38,8216.38,0],["2022-07-06",8216.38,8216.38,8216.38,8216.38,0],["2022-07-07",8216.38,8216.38,8216.38,8216.38,0],["2022-07-08",8216.38,8216.38,8216.38,8216.38,0],["2022-07-11",8216.38,8216.38,8216.38,8216.38,0],["2022-07-12",8216.38,8216.38,8216.38,8216.38,0],["2022-07-13",8216.38,8216.38,8216.38,8216.38,0],["2022-07-14",8216.38,8216.38,8216.38,8216.38,0],["2022-07-15",8216.38,8216.38,8216.38,8216.38,0],["2022-07-18",9424.67,9424.67,9424.67,9424.67,300],["2022-07-19",10713.51,10713.51,10713.51,10713.51,500],["2022-07-20",10713.51,10713.51,10713.51,10713.51,0],["2022-07-21",10713.51,10713.51,10713.51,10713.51,0],["2022-07-22",10713.51,10713.51,10713.51,10713.51,0],["2022-07-25",10713.51,10713.51,10713.51,10713.51,0],["2022-07-26",10713.51,10713.51,10713.51,10713.51,0],["2022-07-27",10713.51,10713.51,10713.51,10713.51,0],["2022-07-28",10713.51,10713.51,10713.51,10713.51,0],["2022-07-29",10713.51,10713.51,10713.51,10713.51,0],["2022-08-01",10713.51,10713.51,10713.51,10713.51,0],["2022-08-02",10713.51,10713.51,10713.51,10713.51,0],["2022-08-03",10713.51,10713.51,10713.51,10713.51,0],["2022-08-04",10713.51,10713.51,10713.51,10713.51,0],["2022-08-05",10713.51,10713.51,10713.51,10713.51,0],["2022-08-08",10713.51,10713.51,10713.51,10713.51,0],["2022-08-09",10713.51,10713.51,10713.51,10713.51,400],["2022-08-10",9183.01,9183.01,9183.01,9183.01,300],["2022-08-11",7813.61,7813.61,7813.61,7813.61,100],["2022-08-12",7813.61,7813.61,7813.61,7813.61,0],["2022-08-15",8941.35,8941.35,8941.35,8941.35,200],["2022-08-16",8941.35,8941.35,8941.35,8941.35,0],["2022-08-17",8296.93,8296.93,8296.93,8296.93,100],["2022-08-18",9505.22,9505.22,7894.17,8296.93,500],["2022-08-19",8296.93,8296.93,8296.93,8296.93,100],["2022-08-22",8296.93,8296.93,8296.93,8296.93,0],["2022-08-23",9505.22,9505.22,9505.22,9505.22,200],["2022-08-24",9505.22,9505.22,9505.22,9505.22,0],["2022-08-25",9505.22,9505.22,9505.22,9505.22,0],["2022-08-26",9505.22,9505.22,9505.22,9505.22,0],["2022-08-29",10874.62,10874.62,10874.62,10874.62,400],["2022-08-30",10874.62,10874.62,10874.62,10874.62,0],["2022-08-31",10874.62,10874.62,10874.62,10874.62,0],["2022-09-05",10874.62,10874.62,10874.62,10874.62,0],["2022-09-06",10874.62,10874.62,10874.62,10874.62,0],["2022-09-07",10874.62,10874.62,10874.62,10874.62,0],["2022-09-08",10874.62,10874.62,10874.62,10874.62,0],["2022-09-09",10874.62,10874.62,10874.62,10874.62,0],["2022-09-12",10874.62,10874.62,10874.62,10874.62,0],["2022-09-13",9263.56,9263.56,9263.56,9263.56,2300],["2022-09-14",10632.96,10632.96,10632.96,10632.96,1500],["2022-09-15",9183.01,9183.01,9183.01,9183.01,900],["2022-09-16",9183.01,9183.01,9183.01,9183.01,0],["2022-09-19",9183.01,9183.01,9183.01,9183.01,0],["2022-09-20",9183.01,9183.01,9183.01,9183.01,0],["2022-09-21",9183.01,9183.01,9183.01,9183.01,2300],["2022-09-22",9183.01,9183.01,9183.01,9183.01,0],["2022-09-23",9183.01,9183.01,9183.01,9183.01,0],["2022-09-26",9183.01,9183.01,9183.01,9183.01,0],["2022-09-27",8860.8,8860.8,8860.8,8860.8,300],["2022-09-28",8860.8,8860.8,8860.8,8860.8,0],["2022-09-29",8860.8,8860.8,8860.8,8860.8,0],["2022-09-30",8860.8,8860.8,8860.8,8860.8,0],["2022-10-03",8860.8,8860.8,8860.8,8860.8,0],["2022-10-04",10149.64,10149.64,7571.96,7571.96,600],["2022-10-05",9746.88,9746.88,9746.88,9746.88,0],["2022-10-06",9746.88,9746.88,9746.88,9746.88,0],["2022-10-07",11196.83,11196.83,8296.93,8296.93,1600],["2022-10-10",11035.72,11035.72,11035.72,11035.72,0],["2022-10-11",9424.67,9424.67,9424.67,9424.67,100],["2022-10-12",8055.27,8055.27,8055.27,8055.27,100],["2022-10-13",7008.09,7008.09,7008.09,7008.09,100],["2022-10-14",7008.09,7008.09,7008.09,7008.09,0],["2022-10-17",7008.09,7008.09,7008.09,7008.09,0],["2022-10-18",7008.09,7008.09,7008.09,7008.09,0],["2022-10-19",7008.09,7008.09,7008.09,7008.09,0],["2022-10-20",7008.09,7008.09,7008.09,7008.09,0],["2022-10-21",7008.09,7008.09,7008.09,7008.09,0],["2022-10-24",7008.09,7008.09,7008.09,7008.09,0],["2022-10-25",7974.72,7974.72,7974.72,7974.72,200],["2022-10-26",8216.38,8216.38,8216.38,8216.38,100],["2022-10-27",9424.67,9424.67,9424.67,9424.67,200],["2022-10-28",9424.67,9424.67,9424.67,9424.67,0],["2022-10-31",8216.38,8216.38,8216.38,8216.38,300],["2022-11-01",8216.38,8216.38,8216.38,8216.38,0],["2022-11-02",8216.38,8216.38,8216.38,8216.38,0],["2022-11-03",8216.38,8216.38,8216.38,8216.38,0],["2022-11-04",8216.38,8216.38,8216.38,8216.38,0],["2022-11-07",9424.67,9424.67,9424.67,9424.67,100],["2022-11-08",10794.07,10794.07,10794.07,10794.07,700],["2022-11-09",10794.07,10794.07,10794.07,10794.07,0],["2022-11-10",10794.07,10794.07,10794.07,10794.07,0],["2022-11-11",10794.07,10794.07,10794.07,10794.07,0],["2022-11-14",10794.07,10794.07,10794.07,10794.07,0],["2022-11-15",10794.07,10794.07,10794.07,10794.07,0],["2022-11-16",10794.07,10794.07,10794.07,10794.07,0],["2022-11-17",10794.07,10794.07,10794.07,10794.07,0],["2022-11-18",10794.07,10794.07,10794.07,10794.07,0],["2022-11-21",10794.07,10794.07,10794.07,10794.07,0],["2022-11-22",10794.07,10794.07,10794.07,10794.07,0],["2022-11-23",10794.07,10794.07,10794.07,10794.07,0],["2022-11-24",10794.07,10794.07,10794.07,10794.07,0],["2022-11-25",10794.07,10794.07,10794.07,10794.07,0],["2022-11-28",10794.07,10794.07,10794.07,10794.07,0],["2022-11-29",10794.07,10794.07,10794.07,10794.07,0],["2022-11-30",10794.07,10794.07,10794.07,10794.07,0],["2022-12-01",10794.07,10794.07,10794.07,10794.07,0],["2022-12-02",10794.07,10794.07,10794.07,10794.07,0],["2022-12-05",10794.07,10794.07,10794.07,10794.07,0],["2022-12-06",10794.07,10794.07,10794.07,10794.07,0],["2022-12-07",10794.07,10794.07,10794.07,10794.07,0],["2022-12-08",10794.07,10794.07,10794.07,10794.07,0],["2022-12-09",10794.07,10794.07,10794.07,10794.07,0],["2022-12-12",9183.01,10794.07,9183.01,10794.07,300],["2022-12-13",9746.88,9746.88,9746.88,9746.88,0],["2022-12-14",9746.88,9746.88,9746.88,9746.88,0],["2022-12-15",9746.88,9746.88,9746.88,9746.88,0],["2022-12-16",9746.88,9746.88,9746.88,9746.88,0],["2022-12-19",9746.88,9746.88,9746.88,9746.88,0],["2022-12-20",9746.88,9746.88,9746.88,9746.88,0],["2022-12-21",9746.88,9746.88,9746.88,9746.88,0],["2022-12-22",9746.88,9746.88,9746.88,9746.88,0],["2022-12-23",9746.88,9746.88,9746.88,9746.88,0],["2022-12-26",9746.88,9746.88,9746.88,9746.88,0],["2022-12-27",9746.88,9746.88,9746.88,9746.88,0],["2022-12-28",9746.88,9746.88,9746.88,9746.88,0],["2022-12-29",9746.88,9746.88,9746.88,9746.88,0],["2022-12-30",9746.88,9746.88,9746.88,9746.88,0],["2023-01-03",9746.88,9746.88,9746.88,9746.88,0],["2023-01-04",9746.88,9746.88,9746.88,9746.88,0],["2023-01-05",9746.88,9746.88,9746.88,9746.88,0],["2023-01-06",9746.88,9746.88,9746.88,9746.88,0],["2023-01-09",9746.88,9746.88,9746.88,9746.88,0],["2023-01-10",9746.88,9746.88,9746.88,9746.88,0],["2023-01-11",9746.88,9746.88,9746.88,9746.88,0],["2023-01-12",9746.88,9746.88,9746.88,9746.88,0],["2023-01-13",9746.88,9746.88,9746.88,9746.88,0],["2023-01-16",9746.88,9746.88,9746.88,9746.88,0],["2023-01-17",9746.88,9746.88,9746.88,9746.88,0],["2023-01-18",9746.88,9746.88,9746.88,9746.88,0],["2023-01-19",9746.88,9746.88,9746.88,9746.88,0],["2023-01-27",9746.88,9746.88,9746.88,9746.88,0],["2023-01-30",9746.88,9746.88,9746.88,9746.88,0],["2023-01-31",9746.88,9746.88,9746.88,9746.88,0],["2023-02-01",9746.88,9746.88,9746.88,9746.88,0],["2023-02-02",9746.88,9746.88,9746.88,9746.88,0],["2023-02-03",9746.88,9746.88,9746.88,9746.88,0],["2023-02-06",9746.88,9746.88,9746.88,9746.88,0],["2023-02-07",9746.88,9746.88,9746.88,9746.88,0],["2023-02-08",9746.88,9746.88,9746.88,9746.88,0],["2023-02-09",9746.88,9746.88,9746.88,9746.88,0],["2023-02-10",9746.88,9746.88,9746.88,9746.88,0],["2023-02-13",9746.88,9746.88,9746.88,9746.88,0],["2023-02-14",9746.88,9746.88,9746.88,9746.88,0],["2023-02-15",9746.88,9746.88,9746.88,9746.88,0],["2023-02-16",13613.41,13613.41,13613.41,13613.41,200],["2023-02-17",13613.41,13613.41,13613.41,13613.41,0],["2023-02-20",13613.41,13613.41,13613.41,13613.41,0],["2023-02-21",13613.41,13613.41,13613.41,13613.41,0],["2023-02-22",13613.41,13613.41,13613.41,13613.41,0],["2023-02-23",13613.41,13613.41,13613.41,13613.41,0],["2023-02-24",13613.41,13613.41,13613.41,13613.41,0],["2023-02-27",13613.41,13613.41,13613.41,13613.41,0],["2023-02-28",13613.41,13613.41,13613.41,13613.41,0],["2023-03-01",13613.41,13613.41,13613.41,13613.41,0],["2023-03-02",13613.41,13613.41,13613.41,13613.41,0],["2023-03-03",13613.41,13613.41,13613.41,13613.41,0],["2023-03-06",13613.41,13613.41,13613.41,13613.41,0],["2023-03-07",13613.41,13613.41,13613.41,13613.41,0],["2023-03-08",13613.41,13613.41,13613.41,13613.41,0],["2023-03-09",13613.41,13613.41,13613.41,13613.41,0],["2023-03-10",15627.23,15627.23,15627.23,15627.23,200],["2023-03-13",15627.23,15627.23,15627.23,15627.23,0],["2023-03-14",15627.23,15627.23,15627.23,15627.23,0],["2023-03-15",15627.23,15627.23,15627.23,15627.23,0],["2023-03-16",17963.26,17963.26,17963.26,17963.26,100],["2023-03-17",17963.26,17963.26,17963.26,17963.26,0],["2023-03-20",17963.26,17963.26,17963.26,17963.26,0],["2023-03-21",17963.26,17963.26,17963.26,17963.26,0],["2023-03-22",17963.26,17963.26,17963.26,17963.26,0],["2023-03-23",17963.26,17963.26,17963.26,17963.26,0],["2023-03-24",17963.26,17963.26,17963.26,17963.26,0],["2023-03-27",17963.26,17963.26,17963.26,17963.26,0],["2023-03-28",17963.26,17963.26,17963.26,17963.26,0],["2023-03-29",17963.26,17963.26,17963.26,17963.26,0],["2023-03-30",17963.26,17963.26,17963.26,17963.26,0],["2023-03-31",17963.26,17963.26,17963.26,17963.26,0],["2023-04-03",17963.26,17963.26,17963.26,17963.26,0],["2023-04-04",17963.26,17963.26,17963.26,17963.26,0],["2023-04-05",17963.26,17963.26,17963.26,17963.26,0],["2023-04-06",17963.26,17963.26,17963.26,17963.26,0],["2023-04-07",17963.26,17963.26,17963.26,17963.26,0],["2023-04-10",17963.26,17963.26,17963.26,17963.26,0],["2023-04-11",17963.26,17963.26,17963.26,17963.26,0],["2023-04-12",17963.26,17963.26,17963.26,17963.26,0],["2023-04-13",17963.26,17963.26,17963.26,17963.26,0],["2023-04-14",17963.26,17963.26,17963.26,17963.26,0],["2023-04-17",17963.26,17963.26,17963.26,17963.26,0],["2023-04-18",17963.26,17963.26,17963.26,17963.26,0],["2023-04-19",17963.26,17963.26,17963.26,17963.26,0],["2023-04-20",17963.26,17963.26,17963.26,17963.26,0],["2023-04-21",17963.26,17963.26,17963.26,17963.26,0],["2023-04-24",17963.26,17963.26,17963.26,17963.26,0],["2023-04-25",17963.26,17963.26,17963.26,17963.26,0],["2023-04-26",17963.26,17963.26,17963.26,17963.26,0],["2023-04-27",17963.26,17963.26,17963.26,17963.26,0],["2023-04-28",17963.26,17963.26,17963.26,17963.26,0],["2023-05-04",17963.26,17963.26,17963.26,17963.26,0],["2023-05-05",17963.26,17963.26,17963.26,17963.26,0],["2023-05-08",17963.26,17963.26,17963.26,17963.26,0],["2023-05-09",17963.26,17963.26,17963.26,17963.26,0],["2023-05-10",17963.26,17963.26,17963.26,17963.26,0],["2023-05-11",17963.26,17963.26,17963.26,17963.26,0],["2023-05-12",10794.82,10794.82,10794.82,10794.82,100],["2023-05-15",10794.82,10794.82,10794.82,10794.82,21800],["2023-05-16",10794.82,10794.82,10794.82,10794.82,0],["2023-05-17",10794.82,10794.82,10794.82,10794.82,0],["2023-05-18",10794.82,10794.82,10794.82,10794.82,0],["2023-05-19",10794.82,10794.82,10794.82,10794.82,0],["2023-05-22",10794.82,10794.82,10794.82,10794.82,0],["2023-05-23",10794.82,10794.82,10794.82,10794.82,0],["2023-05-24",10794.82,10794.82,10794.82,10794.82,0],["2023-05-25",10794.82,10794.82,10794.82,10794.82,0],["2023-05-26",10794.82,10794.82,10794.82,10794.82,0],["2023-05-29",9276.8,9276.8,9276.8,9276.8,1200],["2023-05-30",9276.8,9276.8,9276.8,9276.8,0],["2023-05-31",9276.8,9276.8,9276.8,9276.8,0],["2023-06-01",9276.8,9276.8,9276.8,9276.8,0],["2023-06-02",9276.8,9276.8,9276.8,9276.8,0],["2023-06-05",9276.8,9276.8,9276.8,9276.8,0],["2023-06-06",9276.8,9276.8,9276.8,9276.8,0],["2023-06-07",9276.8,9276.8,9276.8,9276.8,0],["2023-06-08",9276.8,9276.8,9276.8,9276.8,0],["2023-06-09",9276.8,9276.8,9276.8,9276.8,0],["2023-06-12",9276.8,9276.8,9276.8,9276.8,0],["2023-06-13",9276.8,9276.8,9276.8,9276.8,0],["2023-06-14",9276.8,9276.8,9276.8,9276.8,0],["2023-06-15",9276.8,9276.8,9276.8,9276.8,0],["2023-06-16",9276.8,9276.8,9276.8,9276.8,0],["2023-06-19",9276.8,9276.8,9276.8,9276.8,0],["2023-06-20",9276.8,9276.8,9276.8,9276.8,0],["2023-06-21",9276.8,9276.8,9276.8,9276.8,0],["2023-06-22",9276.8,9276.8,9276.8,9276.8,0],["2023-06-23",9276.8,9276.8,9276.8,9276.8,0],["2023-06-26",9276.8,9276.8,9276.8,9276.8,0],["2023-06-27",9276.8,9276.8,9276.8,9276.8,0],["2023-06-28",9276.8,9276.8,9276.8,9276.8,0],["2023-06-29",9276.8,9276.8,9276.8,9276.8,0],["2023-06-30",9276.8,9276.8,9276.8,9276.8,0],["2023-07-03",9276.8,9276.8,9276.8,9276.8,0],["2023-07-04",9276.8,9276.8,9276.8,9276.8,0],["2023-07-05",12987.52,12987.52,12987.52,12987.52,100],["2023-07-06",12987.52,12987.52,12987.52,12987.52,0],["2023-07-07",12987.52,12987.52,12987.52,12987.52,0],["2023-07-10",12987.52,12987.52,12987.52,12987.52,0],["2023-07-11",12987.52,12987.52,12987.52,12987.52,0],["2023-07-12",12987.52,12987.52,12987.52,12987.52,0],["2023-07-13",12987.52,12987.52,12987.52,12987.52,0],["2023-07-14",12987.52,12987.52,12987.52,12987.52,0],["2023-07-17",12987.52,12987.52,12987.52,12987.52,0],["2023-07-18",12987.52,12987.52,12987.52,12987.52,0],["2023-07-19",12987.52,12987.52,12987.52,12987.52,0],["2023-07-20",12987.52,12987.52,12987.52,12987.52,0],["2023-07-21",12987.52,12987.52,12987.52,12987.52,0],["2023-07-24",12987.52,12987.52,12987.52,12987.52,0],["2023-07-25",12987.52,12987.52,12987.52,12987.52,0],["2023-07-26",12987.52,12987.52,12987.52,12987.52,0],["2023-07-27",12987.52,12987.52,12987.52,12987.52,0],["2023-07-28",12987.52,12987.52,12987.52,12987.52,0],["2023-07-31",12987.52,12987.52,12987.52,12987.52,0],["2023-08-01",12987.52,12987.52,12987.52,12987.52,0],["2023-08-02",12987.52,12987.52,12987.52,12987.52,0],["2023-08-03",12987.52,12987.52,12987.52,12987.52,0],["2023-08-04",12987.52,12987.52,12987.52,12987.52,0],["2023-08-07",12987.52,12987.52,12987.52,12987.52,0],["2023-08-08",12987.52,12987.52,12987.52,12987.52,0],["2023-08-09",12987.52,12987.52,12987.52,12987.52,0],["2023-08-10",12987.52,12987.52,12987.52,12987.52,0],["2023-08-11",7843.11,7843.11,7843.11,7843.11,100],["2023-08-14",7843.11,7843.11,7843.11,7843.11,0],["2023-08-15",7843.11,7843.11,7843.11,7843.11,0],["2023-08-16",7843.11,7843.11,7843.11,7843.11,1200],["2023-08-17",7843.11,7843.11,7843.11,7843.11,0],["2023-08-18",7843.11,7843.11,7843.11,7843.11,0],["2023-08-21",8433.46,8433.46,8433.46,8433.46,3600],["2023-08-22",8433.46,8433.46,8433.46,8433.46,0],["2023-08-23",8096.12,8096.12,8096.12,8096.12,300],["2023-08-24",8096.12,8096.12,7590.11,7590.11,2400],["2023-08-25",7927.45,7927.45,7927.45,7927.45,100],["2023-08-28",6746.76,6746.76,6746.76,6746.76,100],["2023-08-29",7758.78,7758.78,7758.78,7758.78,100],["2023-08-30",7758.78,7758.78,7758.78,7758.78,0],["2023-08-31",7758.78,7758.78,7758.78,7758.78,0],["2023-09-05",7758.78,7758.78,7758.78,7758.78,0],["2023-09-06",7758.78,7758.78,7758.78,7758.78,0],["2023-09-07",8096.12,8855.13,8096.12,8855.13,200],["2023-09-08",8855.13,8855.13,8855.13,8855.13,100],["2023-09-11",8855.13,8855.13,8855.13,8855.13,500],["2023-09-12",8855.13,8855.13,8855.13,8855.13,0],["2023-09-13",8855.13,8855.13,8855.13,8855.13,0],["2023-09-14",9614.14,9614.14,9614.14,9614.14,100],["2023-09-15",9614.14,9614.14,9614.14,9614.14,0],["2023-09-18",9614.14,9614.14,9614.14,9614.14,0],["2023-09-19",9614.14,9614.14,9614.14,9614.14,0],["2023-09-20",9614.14,9614.14,9614.14,9614.14,0],["2023-09-21",9614.14,9614.14,9614.14,9614.14,0],["2023-09-22",9614.14,9614.14,9614.14,9614.14,0],["2023-09-25",9614.14,9614.14,9614.14,9614.14,0],["2023-09-26",9614.14,9614.14,9614.14,9614.14,0],["2023-09-27",9614.14,9614.14,9614.14,9614.14,0],["2023-09-28",9614.14,9614.14,9614.14,9614.14,0],["2023-09-29",9614.14,9614.14,9614.14,9614.14,0],["2023-10-02",9614.14,9614.14,9614.14,9614.14,0],["2023-10-03",8433.46,8433.46,8180.45,8180.45,1000],["2023-10-04",8349.12,8349.12,8349.12,8349.12,0],["2023-10-05",8349.12,8349.12,8349.12,8349.12,0],["2023-10-06",8349.12,8349.12,8349.12,8349.12,0],["2023-10-09",8349.12,8349.12,8349.12,8349.12,0],["2023-10-10",8349.12,8349.12,8349.12,8349.12,0],["2023-10-11",8349.12,8349.12,8349.12,8349.12,0],["2023-10-12",8349.12,8349.12,8349.12,8349.12,0],["2023-10-13",8349.12,8349.12,8349.12,8349.12,0],["2023-10-16",8349.12,8349.12,8349.12,8349.12,0],["2023-10-17",8349.12,8349.12,8349.12,8349.12,0],["2023-10-18",8349.12,8349.12,8349.12,8349.12,0],["2023-10-19",8349.12,8349.12,8349.12,8349.12,0],["2023-10-20",8349.12,8349.12,8349.12,8349.12,0],["2023-10-23",8349.12,8349.12,8349.12,8349.12,0],["2023-10-24",8349.12,8349.12,8349.12,8349.12,0],["2023-10-25",8349.12,8349.12,8349.12,8349.12,0],["2023-10-26",8349.12,8349.12,8349.12,8349.12,0],["2023-10-27",8349.12,8349.12,8349.12,8349.12,0],["2023-10-30",8349.12,8349.12,8349.12,8349.12,0],["2023-10-31",8349.12,8349.12,8349.12,8349.12,0],["2023-11-01",8349.12,8349.12,8349.12,8349.12,0],["2023-11-02",8349.12,8349.12,8349.12,8349.12,0],["2023-11-03",8349.12,8349.12,8349.12,8349.12,0],["2023-11-06",8349.12,8349.12,8349.12,8349.12,0],["2023-11-07",8349.12,8349.12,8349.12,8349.12,0],["2023-11-08",8349.12,8349.12,8349.12,8349.12,0],["2023-11-09",8349.12,8349.12,8349.12,8349.12,0],["2023-11-10",8349.12,8349.12,8349.12,8349.12,0],["2023-11-13",8349.12,8349.12,8349.12,8349.12,0],["2023-11-14",8349.12,8349.12,8349.12,8349.12,0],["2023-11-15",8349.12,8349.12,8349.12,8349.12,0],["2023-11-16",8517.79,8517.79,8349.12,8349.12,200],["2023-11-17",8433.46,8433.46,8433.46,8433.46,200],["2023-11-20",8433.46,8433.46,8433.46,8433.46,0],["2023-11-21",8433.46,8433.46,8433.46,8433.46,0],["2023-11-22",8433.46,8433.46,8433.46,8433.46,0],["2023-11-23",8433.46,8433.46,8433.46,8433.46,0],["2023-11-24",8433.46,8433.46,8433.46,8433.46,0],["2023-11-27",8433.46,8433.46,8433.46,8433.46,0],["2023-11-28",8433.46,8433.46,8433.46,8433.46,0],["2023-11-29",8433.46,8433.46,8433.46,8433.46,0],["2023-11-30",8433.46,8433.46,8433.46,8433.46,0],["2023-12-01",8433.46,8433.46,8433.46,8433.46,0],["2023-12-04",8433.46,8433.46,8433.46,8433.46,0],["2023-12-05",8433.46,8433.46,8433.46,8433.46,0],["2023-12-06",8433.46,8433.46,8433.46,8433.46,0],["2023-12-07",7590.11,7590.11,7590.11,7590.11,200],["2023-12-08",7674.44,7674.44,7674.44,7674.44,100],["2023-12-11",7674.44,7674.44,7674.44,7674.44,0],["2023-12-12",7674.44,7674.44,7674.44,7674.44,0],["2023-12-13",7674.44,7674.44,7674.44,7674.44,0],["2023-12-14",7674.44,7674.44,7674.44,7674.44,0],["2023-12-15",7674.44,7674.44,7674.44,7674.44,0],["2023-12-18",8517.79,8517.79,8517.79,8517.79,100],["2023-12-19",8433.46,8433.46,8433.46,8433.46,100],["2023-12-20",8433.46,8433.46,8433.46,8433.46,0],["2023-12-21",8433.46,8433.46,8433.46,8433.46,0],["2023-12-22",8433.46,8433.46,8433.46,8433.46,0],["2023-12-25",8433.46,8433.46,8433.46,8433.46,0],["2023-12-26",8433.46,8433.46,8433.46,8433.46,0],["2023-12-27",8433.46,8433.46,8433.46,8433.46,0],["2023-12-28",8433.46,8433.46,8433.46,8433.46,0],["2023-12-29",8433.46,8433.46,8433.46,8433.46,0],["2024-01-02",8433.46,8433.46,8433.46,8433.46,0],["2024-01-03",8433.46,8433.46,8433.46,8433.46,0],["2024-01-04",8433.46,8433.46,8433.46,8433.46,0],["2024-01-05",8433.46,8433.46,8433.46,8433.46,0],["2024-01-08",8433.46,8433.46,8433.46,8433.46,0],["2024-01-09",8433.46,8433.46,8433.46,8433.46,0],["2024-01-10",8433.46,8433.46,8433.46,8433.46,0],["2024-01-11",8433.46,8433.46,8433.46,8433.46,0],["2024-01-12",8433.46,8433.46,8433.46,8433.46,0],["2024-01-15",8433.46,8433.46,8433.46,8433.46,0],["2024-01-16",8433.46,8433.46,8433.46,8433.46,0],["2024-01-17",8433.46,8433.46,8433.46,8433.46,0],["2024-01-18",8433.46,8433.46,8433.46,8433.46,0],["2024-01-19",8433.46,8433.46,8433.46,8433.46,0],["2024-01-22",8433.46,8433.46,8433.46,8433.46,0],["2024-01-23",8433.46,8433.46,8433.46,8433.46,0],["2024-01-24",7168.44,7168.44,7168.44,7168.44,100],["2024-01-25",7168.44,7168.44,7168.44,7168.44,0],["2024-01-26",7168.44,7168.44,7168.44,7168.44,0],["2024-01-29",8180.45,8180.45,8180.45,8180.45,400],["2024-01-30",8180.45,8180.45,8180.45,8180.45,0],["2024-01-31",8180.45,8180.45,8180.45,8180.45,0],["2024-02-01",8180.45,8180.45,8180.45,8180.45,0],["2024-02-02",8180.45,8180.45,8180.45,8180.45,0],["2024-02-05",8180.45,8180.45,8180.45,8180.45,0],["2024-02-06",8180.45,8180.45,8180.45,8180.45,0],["2024-02-07",8180.45,8180.45,8180.45,8180.45,0],["2024-02-15",7168.44,7168.44,7168.44,7168.44,300],["2024-02-16",7168.44,7168.44,7168.44,7168.44,0],["2024-02-19",7168.44,7168.44,7168.44,7168.44,0],["2024-02-20",8180.45,8180.45,8180.45,8180.45,100],["2024-02-21",8180.45,8180.45,8180.45,8180.45,0],["2024-02-22",8180.45,8180.45,8180.45,8180.45,0],["2024-02-23",8433.46,8433.46,8433.46,8433.46,300],["2024-02-26",8433.46,8433.46,8433.46,8433.46,0],["2024-02-27",8433.46,8433.46,8433.46,8433.46,0],["2024-02-28",8433.46,8433.46,8433.46,8433.46,0],["2024-02-29",8433.46,8433.46,8433.46,8433.46,0],["2024-03-01",8433.46,8433.46,8433.46,8433.46,0],["2024-03-04",8433.46,8433.46,8433.46,8433.46,0],["2024-03-05",8433.46,8433.46,8433.46,8433.46,0],["2024-03-06",8433.46,8433.46,8433.46,8433.46,0],["2024-03-07",8939.46,9445.47,8939.46,9445.47,200],["2024-03-08",9192.47,9192.47,9192.47,9192.47,0],["2024-03-11",9192.47,9192.47,9192.47,9192.47,0],["2024-03-12",9192.47,9192.47,9192.47,9192.47,0],["2024-03-13",9192.47,9192.47,9192.47,9192.47,0],["2024-03-14",9192.47,9192.47,9192.47,9192.47,0],["2024-03-15",9192.47,9192.47,9192.47,9192.47,0],["2024-03-18",9192.47,9192.47,9192.47,9192.47,0],["2024-03-19",9192.47,9192.47,9192.47,9192.47,0],["2024-03-20",9192.47,9192.47,9192.47,9192.47,0],["2024-03-21",9192.47,9192.47,9192.47,9192.47,0],["2024-03-22",9192.47,9192.47,9192.47,9192.47,0],["2024-03-25",10373.15,10541.82,7927.45,7927.45,500],["2024-03-26",9951.48,9951.48,9951.48,9951.48,0],["2024-03-27",9951.48,9951.48,9951.48,9951.48,300],["2024-03-28",9951.48,9951.48,9951.48,9951.48,0],["2024-03-29",9951.48,9951.48,9951.48,9951.48,0],["2024-04-01",9951.48,9951.48,9951.48,9951.48,0],["2024-04-02",9951.48,9951.48,9951.48,9951.48,0],["2024-04-03",9951.48,9951.48,9951.48,9951.48,0],["2024-04-04",9276.8,9276.8,9276.8,9276.8,100],["2024-04-05",9276.8,9276.8,9276.8,9276.8,0],["2024-04-08",9276.8,9276.8,9276.8,9276.8,0],["2024-04-09",9276.8,9276.8,9276.8,9276.8,0],["2024-04-10",9276.8,9276.8,9276.8,9276.8,0],["2024-04-11",9276.8,9276.8,9276.8,9276.8,0],["2024-04-12",9276.8,9276.8,9276.8,9276.8,0],["2024-04-15",9276.8,9276.8,9276.8,9276.8,0],["2024-04-16",9276.8,9276.8,9276.8,9276.8,0],["2024-04-17",9276.8,9276.8,9276.8,9276.8,0],["2024-04-19",9276.8,9276.8,9276.8,9276.8,0],["2024-04-22",9276.8,9276.8,9276.8,9276.8,0],["2024-04-23",7927.45,7927.45,7927.45,7927.45,200],["2024-04-24",7927.45,7927.45,7927.45,7927.45,0],["2024-04-25",7927.45,7927.45,7927.45,7927.45,0],["2024-04-26",7927.45,7927.45,7927.45,7927.45,0],["2024-05-02",7590.11,7590.11,7590.11,7590.11,500],["2024-05-03",7590.11,7590.11,7590.11,7590.11,0],["2024-05-06",7590.11,7590.11,7590.11,7590.11,0],["2024-05-07",7590.11,7590.11,7590.11,7590.11,0],["2024-05-08",8686.46,8686.46,8686.46,8686.46,100],["2024-05-09",9445.47,9445.47,9445.47,9445.47,100],["2024-05-10",9445.47,9445.47,9445.47,9445.47,0],["2024-05-13",9445.47,9445.47,9445.47,9445.47,0],["2024-05-14",9445.47,9445.47,9445.47,9445.47,0],["2024-05-15",9445.47,9445.47,9445.47,9445.47,0],["2024-05-16",9445.47,9445.47,9445.47,9445.47,0],["2024-05-17",8096.12,8096.12,8096.12,8096.12,1000],["2024-05-20",8096.12,8096.12,8096.12,8096.12,0],["2024-05-21",8096.12,8096.12,8096.12,8096.12,0],["2024-05-22",8096.12,8096.12,8096.12,8096.12,0],["2024-05-23",8096.12,8096.12,8096.12,8096.12,0],["2024-05-24",8096.12,8096.12,8096.12,8096.12,0],["2024-05-27",8096.12,8096.12,8096.12,8096.12,0],["2024-05-28",8096.12,8096.12,8096.12,8096.12,0],["2024-05-29",8096.12,8096.12,8096.12,8096.12,0],["2024-05-30",8096.12,8096.12,8096.12,8096.12,0],["2024-05-31",8096.12,8180.45,8096.12,8096.12,400],["2024-06-03",8096.12,8096.12,8096.12,8096.12,0],["2024-06-04",8096.12,8096.12,8096.12,8096.12,0],["2024-06-05",8096.12,8096.12,8096.12,8096.12,0],["2024-06-06",8096.12,8096.12,8096.12,8096.12,0],["2024-06-07",8096.12,8096.12,8096.12,8096.12,0],["2024-06-10",8096.12,8096.12,8096.12,8096.12,0],["2024-06-11",8096.12,8096.12,8096.12,8096.12,0],["2024-06-12",8096.12,8096.12,8096.12,8096.12,0],["2024-06-13",8096.12,8096.12,8096.12,8096.12,0],["2024-06-14",6915.43,8011.78,6915.43,8011.78,400],["2024-06-17",7168.44,7168.44,7168.44,7168.44,0],["2024-06-18",7843.11,7843.11,7843.11,7843.11,100],["2024-06-19",7843.11,7843.11,7843.11,7843.11,0],["2024-06-20",8939.46,8939.46,8939.46,8939.46,100],["2024-06-21",9276.8,9276.8,9276.8,9276.8,200],["2024-06-24",9276.8,9276.8,9276.8,9276.8,0],["2024-06-25",9276.8,9276.8,9276.8,9276.8,1000],["2024-06-26",9276.8,9276.8,9276.8,9276.8,0],["2024-06-27",9276.8,9276.8,9276.8,9276.8,0],["2024-06-28",9276.8,9276.8,9276.8,9276.8,0],["2024-07-01",9276.8,9276.8,9276.8,9276.8,0],["2024-07-02",9276.8,9276.8,9276.8,9276.8,0],["2024-07-03",9276.8,9276.8,9276.8,9276.8,0],["2024-07-04",9276.8,9276.8,9276.8,9276.8,0],["2024-07-05",9276.8,9276.8,9276.8,9276.8,0],["2024-07-08",9276.8,9276.8,9276.8,9276.8,0],["2024-07-09",9276.8,9276.8,9276.8,9276.8,0],["2024-07-10",9276.8,9276.8,9276.8,9276.8,0],["2024-07-11",9276.8,9276.8,9276.8,9276.8,0],["2024-07-12",9276.8,9276.8,9276.8,9276.8,0],["2024-07-15",9276.8,9276.8,9276.8,9276.8,0],["2024-07-16",9276.8,9276.8,9276.8,9276.8,0],["2024-07-17",9276.8,9276.8,9276.8,9276.8,0],["2024-07-18",9276.8,9276.8,9276.8,9276.8,0],["2024-07-19",9276.8,9276.8,9276.8,9276.8,0],["2024-07-22",9276.8,9276.8,9276.8,9276.8,0],["2024-07-23",9276.8,9276.8,9276.8,9276.8,0],["2024-07-24",9276.8,9276.8,9276.8,9276.8,0],["2024-07-25",9276.8,9276.8,9276.8,9276.8,0],["2024-07-26",9276.8,9276.8,9276.8,9276.8,0],["2024-07-29",9276.8,9276.8,9276.8,9276.8,0],["2024-07-30",9276.8,9276.8,9276.8,9276.8,0],["2024-07-31",9276.8,9276.8,9276.8,9276.8,0],["2024-08-01",9276.8,9276.8,9276.8,9276.8,0],["2024-08-02",9276.8,9276.8,9276.8,9276.8,100],["2024-08-05",9276.8,9276.8,9276.8,9276.8,0],["2024-08-06",9276.8,9276.8,9276.8,9276.8,0],["2024-08-07",9276.8,9276.8,9276.8,9276.8,0],["2024-08-08",9276.8,9276.8,9276.8,9276.8,0],["2024-08-09",9276.8,9276.8,9276.8,9276.8,0],["2024-08-12",9276.8,9276.8,9276.8,9276.8,0],["2024-08-13",9276.8,9276.8,9276.8,9276.8,0],["2024-08-14",9276.8,9276.8,9276.8,9276.8,0],["2024-08-15",8011.78,8011.78,8011.78,8011.78,500],["2024-08-16",8011.78,8011.78,7843.11,7843.11,900],["2024-08-19",8011.78,8011.78,7927.45,7927.45,2200],["2024-08-20",8011.78,8011.78,8011.78,8011.78,0],["2024-08-21",7927.45,7927.45,7843.11,7843.11,600],["2024-08-22",8011.78,8011.78,8011.78,8011.78,1500],["2024-08-23",8011.78,8011.78,8011.78,8011.78,0],["2024-08-26",8011.78,8011.78,8011.78,8011.78,0],["2024-08-27",8011.78,8011.78,8011.78,8011.78,0],["2024-08-28",8011.78,8011.78,8011.78,8011.78,0],["2024-08-29",8011.78,8011.78,8011.78,8011.78,0],["2024-08-30",8011.78,8011.78,8011.78,8011.78,0],["2024-09-04",8011.78,8011.78,8011.78,8011.78,0],["2024-09-05",8011.78,8011.78,8011.78,8011.78,0],["2024-09-06",8011.78,8011.78,8011.78,8011.78,0],["2024-09-09",8011.78,8011.78,8011.78,8011.78,0],["2024-09-10",8011.78,8011.78,8011.78,8011.78,0],["2024-09-11",8011.78,8011.78,8011.78,8011.78,0],["2024-09-12",8011.78,8011.78,8011.78,8011.78,0],["2024-09-13",8011.78,8011.78,8011.78,8011.78,0],["2024-09-16",8011.78,8011.78,8011.78,8011.78,0],["2024-09-17",8011.78,8011.78,8011.78,8011.78,0],["2024-09-18",8011.78,8011.78,8011.78,8011.78,0],["2024-09-19",8011.78,8011.78,8011.78,8011.78,0],["2024-09-20",8011.78,8011.78,8011.78,8011.78,0],["2024-09-23",8011.78,8011.78,8011.78,8011.78,0],["2024-09-24",8011.78,8011.78,8011.78,8011.78,0],["2024-09-25",8011.78,8011.78,8011.78,8011.78,0],["2024-09-26",8011.78,8011.78,8011.78,8011.78,0],["2024-09-27",8011.78,8011.78,8011.78,8011.78,0],["2024-09-30",8011.78,8011.78,8011.78,8011.78,0],["2024-10-01",8011.78,8011.78,8011.78,8011.78,0],["2024-10-02",8011.78,8011.78,8011.78,8011.78,0],["2024-10-03",8011.78,8011.78,8011.78,8011.78,0],["2024-10-04",8011.78,8011.78,8011.78,8011.78,0],["2024-10-07",7927.45,7927.45,7927.45,7927.45,200],["2024-10-08",7927.45,7927.45,7927.45,7927.45,0],["2024-10-09",7927.45,7927.45,7927.45,7927.45,0],["2024-10-10",7927.45,7927.45,7927.45,7927.45,0],["2024-10-11",7927.45,7927.45,7927.45,7927.45,0],["2024-10-14",7927.45,7927.45,7927.45,7927.45,900],["2024-10-15",8180.45,8180.45,8180.45,8180.45,200],["2024-10-16",8180.45,8180.45,8180.45,8180.45,0],["2024-10-17",8180.45,8180.45,8180.45,8180.45,0],["2024-10-18",8180.45,8180.45,8180.45,8180.45,0],["2024-10-21",8180.45,8180.45,8180.45,8180.45,0],["2024-10-22",8180.45,8180.45,8180.45,8180.45,0],["2024-10-23",8180.45,8180.45,8180.45,8180.45,0],["2024-10-24",8180.45,8180.45,8180.45,8180.45,0],["2024-10-25",8180.45,8180.45,8180.45,8180.45,0],["2024-10-28",8180.45,8180.45,8180.45,8180.45,0],["2024-10-29",8180.45,8180.45,8180.45,8180.45,0],["2024-10-30",8180.45,8180.45,8180.45,8180.45,0],["2024-10-31",8180.45,8180.45,8180.45,8180.45,0],["2024-11-01",8180.45,8180.45,8180.45,8180.45,0],["2024-11-04",8180.45,8180.45,8180.45,8180.45,0],["2024-11-05",8180.45,8180.45,8180.45,8180.45,0],["2024-11-06",8180.45,8180.45,8180.45,8180.45,0],["2024-11-07",8180.45,8180.45,8180.45,8180.45,0],["2024-11-08",8180.45,8180.45,8180.45,8180.45,0],["2024-11-11",8180.45,8180.45,8180.45,8180.45,0],["2024-11-12",8180.45,8180.45,8180.45,8180.45,0],["2024-11-13",8180.45,8180.45,8180.45,8180.45,0],["2024-11-14",8180.45,8180.45,8180.45,8180.45,0],["2024-11-15",8180.45,8180.45,8180.45,8180.45,0],["2024-11-18",8180.45,8180.45,8180.45,8180.45,0],["2024-11-19",8180.45,8180.45,8180.45,8180.45,0],["2024-11-20",8180.45,8180.45,8180.45,8180.45,0],["2024-11-21",8180.45,8180.45,8180.45,8180.45,0],["2024-11-22",8180.45,8180.45,8180.45,8180.45,0],["2024-11-25",8180.45,8180.45,8180.45,8180.45,0],["2024-11-26",8180.45,8180.45,8180.45,8180.45,0],["2024-11-27",8180.45,8180.45,8180.45,8180.45,0],["2024-11-28",8180.45,8180.45,8180.45,8180.45,0],["2024-11-29",8180.45,8180.45,8180.45,8180.45,0],["2024-12-02",8180.45,8180.45,8180.45,8180.45,0],["2024-12-03",8180.45,8180.45,8180.45,8180.45,0],["2024-12-04",8180.45,8180.45,8180.45,8180.45,0],["2024-12-05",8180.45,8180.45,8180.45,8180.45,0],["2024-12-06",8180.45,8180.45,8180.45,8180.45,0],["2024-12-09",8180.45,8180.45,8180.45,8180.45,0],["2024-12-10",8180.45,8180.45,8180.45,8180.45,0],["2024-12-11",8180.45,8180.45,8180.45,8180.45,0],["2024-12-12",8180.45,8180.45,8180.45,8180.45,0],["2024-12-13",8180.45,8180.45,8180.45,8180.45,0],["2024-12-16",8180.45,8180.45,8180.45,8180.45,0],["2024-12-17",8180.45,8180.45,8180.45,8180.45,0],["2024-12-18",8180.45,8180.45,8180.45,8180.45,0],["2024-12-19",8180.45,8180.45,8180.45,8180.45,0],["2024-12-20",8180.45,8180.45,8180.45,8180.45,100],["2024-12-23",8180.45,8180.45,8180.45,8180.45,0],["2024-12-24",8180.45,8180.45,8180.45,8180.45,0],["2024-12-25",8180.45,8180.45,8180.45,8180.45,0],["2024-12-26",9361.14,9361.14,9361.14,9361.14,2100],["2024-12-27",9361.14,9361.14,9361.14,9361.14,700],["2024-12-30",9361.14,9361.14,9361.14,9361.14,0],["2024-12-31",9276.8,9361.14,9276.8,9361.14,700],["2025-01-02",9361.14,9361.14,9361.14,9361.14,0],["2025-01-03",9276.8,9361.14,9276.8,9361.14,600],["2025-01-06",9276.8,9276.8,9276.8,9276.8,0],["2025-01-07",9276.8,9276.8,9276.8,9276.8,0],["2025-01-08",9276.8,9276.8,9276.8,9276.8,0],["2025-01-09",9276.8,9276.8,9276.8,9276.8,0],["2025-01-10",9276.8,9276.8,9276.8,9276.8,0],["2025-01-13",9445.47,9445.47,9445.47,9445.47,500],["2025-01-14",9445.47,9445.47,9445.47,9445.47,0],["2025-01-15",9361.14,9445.47,9361.14,9445.47,600],["2025-01-16",9445.47,9445.47,9445.47,9445.47,0],["2025-01-17",9445.47,9445.47,9445.47,9445.47,0],["2025-01-20",9445.47,9445.47,9445.47,9445.47,0],["2025-01-21",9445.47,9445.47,9445.47,9445.47,0],["2025-01-22",10541.82,10541.82,10541.82,10541.82,100],["2025-01-23",10541.82,10541.82,10541.82,10541.82,100],["2025-01-24",10541.82,10541.82,10541.82,10541.82,0],["2025-02-03",10541.82,10541.82,10373.15,10373.15,900],["2025-02-04",10457.48,10457.48,10457.48,10457.48,100],["2025-02-05",10457.48,10457.48,10457.48,10457.48,0],["2025-02-06",10457.48,10457.48,10457.48,10457.48,0],["2025-02-07",10457.48,10457.48,10457.48,10457.48,0],["2025-02-10",10457.48,10457.48,10457.48,10457.48,0],["2025-02-11",10457.48,10457.48,10457.48,10457.48,0],["2025-02-12",10457.48,10457.48,10457.48,10457.48,0],["2025-02-13",10457.48,10457.48,10457.48,10457.48,1100],["2025-02-14",10457.48,10457.48,10457.48,10457.48,200],["2025-02-17",10457.48,10457.48,10457.48,10457.48,0],["2025-02-18",10457.48,10457.48,10457.48,10457.48,0],["2025-02-19",10457.48,10457.48,10457.48,10457.48,0],["2025-02-20",10457.48,10457.48,10457.48,10457.48,0],["2025-02-21",10457.48,10457.48,10457.48,10457.48,0],["2025-02-24",10457.48,10457.48,10457.48,10457.48,0],["2025-02-25",10457.48,10457.48,10457.48,10457.48,0],["2025-02-26",10457.48,10457.48,10457.48,10457.48,0],["2025-02-27",10457.48,10457.48,10457.48,10457.48,0],["2025-02-28",10457.48,10457.48,10457.48,10457.48,0],["2025-03-03",10457.48,10457.48,10457.48,10457.48,0],["2025-03-04",10457.48,10457.48,10457.48,10457.48,0],["2025-03-05",10457.48,10457.48,10457.48,10457.48,0],["2025-03-06",10457.48,10457.48,10457.48,10457.48,0],["2025-03-07",10457.48,10457.48,10457.48,10457.48,0],["2025-03-10",10457.48,10457.48,10457.48,10457.48,0],["2025-03-11",10457.48,10457.48,10457.48,10457.48,0],["2025-03-12",10457.48,10457.48,10457.48,10457.48,0],["2025-03-13",10457.48,10457.48,10457.48,10457.48,0],["2025-03-14",11891.17,11891.17,11891.17,11891.17,100],["2025-03-17",11891.17,11891.17,11891.17,11891.17,1000],["2025-03-18",11891.17,11891.17,11891.17,11891.17,0],["2025-03-19",11891.17,11891.17,11891.17,11891.17,0],["2025-03-20",11891.17,11891.17,11891.17,11891.17,0],["2025-03-21",11891.17,11891.17,11891.17,11891.17,0],["2025-03-24",12228.51,12228.51,12228.51,12228.51,800],["2025-03-25",12228.51,12228.51,12228.51,12228.51,0],["2025-03-26",12228.51,12228.51,12228.51,12228.51,0],["2025-03-27",12228.51,12228.51,12228.51,12228.51,0],["2025-03-28",12228.51,12228.51,12228.51,12228.51,0],["2025-03-31",12228.51,12228.51,12228.51,12228.51,0],["2025-04-01",12228.51,12228.51,12228.51,12228.51,100],["2025-04-02",12228.51,12228.51,12228.51,12228.51,0],["2025-04-03",12228.51,12228.51,12228.51,12228.51,0],["2025-04-04",12228.51,12228.51,12228.51,12228.51,0],["2025-04-08",12228.51,12228.51,12228.51,12228.51,0],["2025-04-09",12228.51,12228.51,12228.51,12228.51,0],["2025-04-10",12228.51,12228.51,12228.51,12228.51,0],["2025-04-11",12228.51,12228.51,12228.51,12228.51,0],["2025-04-14",10457.48,10457.48,10457.48,10457.48,100],["2025-04-15",9276.8,9276.8,9276.8,9276.8,100],["2025-04-16",9276.8,9276.8,9276.8,9276.8,1264800],["2025-04-17",9276.8,9276.8,9276.8,9276.8,0],["2025-04-18",9276.8,9276.8,9276.8,9276.8,1265000],["2025-04-21",9276.8,9276.8,9276.8,9276.8,0],["2025-04-22",9276.8,9276.8,9276.8,9276.8,0],["2025-04-23",9276.8,9276.8,9276.8,9276.8,0],["2025-04-24",9276.8,9276.8,9276.8,9276.8,0],["2025-04-25",9276.8,9276.8,9276.8,9276.8,0],["2025-04-28",9276.8,9276.8,9276.8,9276.8,0],["2025-04-29",9276.8,9276.8,9276.8,9276.8,0],["2025-05-05",9276.8,9276.8,9276.8,9276.8,0],["2025-05-06",9276.8,9276.8,9276.8,9276.8,0],["2025-05-07",9276.8,9276.8,9276.8,9276.8,0],["2025-05-08",9276.8,9276.8,9276.8,9276.8,0],["2025-05-09",9276.8,9276.8,9276.8,9276.8,0],["2025-05-12",9276.8,9276.8,9276.8,9276.8,0],["2025-05-13",9276.8,9276.8,9276.8,9276.8,0],["2025-05-14",9276.8,9276.8,9276.8,9276.8,0],["2025-05-15",9276.8,9276.8,9276.8,9276.8,0],["2025-05-16",9276.8,9276.8,9276.8,9276.8,0],["2025-05-19",9276.8,9276.8,9276.8,9276.8,0],["2025-05-20",9276.8,9276.8,9276.8,9276.8,0],["2025-05-21",9276.8,9276.8,9276.8,9276.8,0],["2025-05-22",7927.45,7927.45,7927.45,7927.45,100],["2025-05-23",7927.45,7927.45,7927.45,7927.45,0],["2025-05-26",7927.45,7927.45,7927.45,7927.45,0],["2025-05-27",9108.13,9108.13,9108.13,9108.13,300],["2025-05-28",9108.13,9108.13,9108.13,9108.13,0],["2025-05-29",9108.13,9108.13,9108.13,9108.13,0],["2025-05-30",9108.13,9108.13,9108.13,9108.13,0],["2025-06-02",9108.13,9108.13,9108.13,9108.13,0],["2025-06-03",9108.13,9108.13,9108.13,9108.13,0],["2025-06-04",9108.13,9108.13,9108.13,9108.13,0],["2025-06-05",9108.13,9108.13,9108.13,9108.13,0],["2025-06-06",9108.13,9108.13,9108.13,9108.13,0],["2025-06-09",9108.13,9108.13,9108.13,9108.13,0],["2025-06-10",9108.13,9108.13,9108.13,9108.13,0],["2025-06-11",9108.13,9108.13,9108.13,9108.13,0],["2025-06-12",10457.48,10457.48,10457.48,10457.48,100],["2025-06-13",10457.48,10457.48,10457.48,10457.48,0],["2025-06-16",10457.48,10457.48,10457.48,10457.48,0],["2025-06-17",10457.48,10457.48,10457.48,10457.48,0],["2025-06-18",10457.48,10457.48,10457.48,10457.48,0],["2025-06-19",10457.48,10457.48,10457.48,10457.48,0],["2025-06-20",10457.48,10457.48,10457.48,10457.48,0],["2025-06-23",10457.48,10457.48,10457.48,10457.48,0],["2025-06-24",10457.48,10457.48,10457.48,10457.48,0],["2025-06-25",10457.48,10457.48,10457.48,10457.48,0],["2025-06-26",10457.48,10457.48,10457.48,10457.48,0],["2025-06-27",10457.48,10457.48,10457.48,10457.48,0],["2025-06-30",10457.48,10457.48,10457.48,10457.48,0],["2025-07-01",10457.48,10457.48,10457.48,10457.48,0],["2025-07-02",10457.48,10457.48,10457.48,10457.48,0],["2025-07-03",10457.48,10457.48,10457.48,10457.48,0],["2025-07-04",10457.48,10457.48,10457.48,10457.48,0],["2025-07-07",10457.48,10457.48,10457.48,10457.48,0],["2025-07-08",10457.48,10457.48,10457.48,10457.48,0],["2025-07-09",10457.48,10457.48,10457.48,10457.48,0],["2025-07-10",10457.48,10457.48,10457.48,10457.48,0],["2025-07-11",10457.48,10457.48,10457.48,10457.48,0],["2025-07-14",10457.48,10457.48,10457.48,10457.48,0],["2025-07-15",10457.48,10457.48,10457.48,10457.48,0],["2025-07-16",10457.48,10457.48,10457.48,10457.48,0],["2025-07-17",10457.48,10457.48,10457.48,10457.48,0],["2025-07-18",11638.17,11638.17,11638.17,11638.17,100],["2025-07-21",11638.17,11975.51,11638.17,11975.51,200],["2025-07-22",11806.84,11806.84,11806.84,11806.84,0],["2025-07-23",11806.84,11806.84,11806.84,11806.84,0],["2025-07-24",11806.84,11806.84,11806.84,11806.84,0],["2025-07-25",11806.84,11806.84,11806.84,11806.84,0],["2025-07-28",11806.84,11806.84,11806.84,11806.84,0],["2025-07-29",11806.84,11806.84,11806.84,11806.84,0],["2025-07-30",11806.84,11806.84,11806.84,11806.84,0],["2025-07-31",11806.84,11806.84,11806.84,11806.84,0],["2025-08-01",11806.84,11806.84,11806.84,11806.84,0],["2025-08-04",11806.84,11806.84,11806.84,11806.84,0],["2025-08-05",11806.84,11806.84,11806.84,11806.84,0],["2025-08-06",11806.84,11806.84,11806.84,11806.84,0],["2025-08-07",11806.84,11806.84,11806.84,11806.84,0],["2025-08-08",11806.84,11806.84,11806.84,11806.84,0],["2025-08-11",11806.84,11806.84,11806.84,11806.84,0],["2025-08-12",11806.84,11806.84,11806.84,11806.84,0],["2025-08-13",11806.84,11806.84,11806.84,11806.84,0],["2025-08-14",11806.84,11806.84,11806.84,11806.84,0],["2025-08-15",11806.84,11806.84,10963.49,10963.49,8200],["2025-08-18",10963.49,10963.49,10963.49,10963.49,0],["2025-08-19",11047.83,11047.83,11047.83,11047.83,1000],["2025-08-20",11047.83,11047.83,11047.83,11047.83,0],["2025-08-21",11047.83,11047.83,11047.83,11047.83,0],["2025-08-22",11047.83,11047.83,11047.83,11047.83,0],["2025-08-25",11047.83,11047.83,11047.83,11047.83,0],["2025-08-26",11047.83,11047.83,11047.83,11047.83,0],["2025-08-27",11047.83,11047.83,11047.83,11047.83,0],["2025-08-28",11047.83,11047.83,11047.83,11047.83,0],["2025-08-29",11047.83,11047.83,11047.83,11047.83,0],["2025-09-03",11047.83,11047.83,11047.83,11047.83,0],["2025-09-04",11047.83,11047.83,11047.83,11047.83,0],["2025-09-05",11047.83,11047.83,11047.83,11047.83,0],["2025-09-08",11047.83,11047.83,11047.83,11047.83,0],["2025-09-09",11047.83,11047.83,11047.83,11047.83,0],["2025-09-10",11047.83,11047.83,11047.83,11047.83,0],["2025-09-11",11047.83,11047.83,11047.83,11047.83,0],["2025-09-12",11047.83,11047.83,11047.83,11047.83,0],["2025-09-15",11047.83,11047.83,11047.83,11047.83,0],["2025-09-16",11047.83,11047.83,11047.83,11047.83,0],["2025-09-17",11047.83,11047.83,11047.83,11047.83,0],["2025-09-18",11047.83,11047.83,11047.83,11047.83,0],["2025-09-19",11047.83,11047.83,11047.83,11047.83,0],["2025-09-22",11047.83,11047.83,11047.83,11047.83,0],["2025-09-23",11047.83,11047.83,11047.83,11047.83,0],["2025-09-24",11047.83,11047.83,11047.83,11047.83,0],["2025-09-25",11047.83,11047.83,11047.83,11047.83,0],["2025-09-26",11047.83,11047.83,11047.83,11047.83,0],["2025-09-29",11047.83,11047.83,11047.83,11047.83,0],["2025-09-30",11047.83,11047.83,11047.83,11047.83,0],["2025-10-01",11047.83,11047.83,11047.83,11047.83,0],["2025-10-02",11047.83,11047.83,11047.83,11047.83,0],["2025-10-03",11047.83,11047.83,11047.83,11047.83,0],["2025-10-06",11047.83,11047.83,11047.83,11047.83,0],["2025-10-07",11047.83,11047.83,11047.83,11047.83,0],["2025-10-08",11047.83,11047.83,11047.83,11047.83,0],["2025-10-09",11047.83,11047.83,11047.83,11047.83,0],["2025-10-10",11047.83,11047.83,11047.83,11047.83,0],["2025-10-13",11047.83,11047.83,11047.83,11047.83,0],["2025-10-14",11047.83,11047.83,11047.83,11047.83,0],["2025-10-15",11047.83,11047.83,11047.83,11047.83,100],["2025-10-16",11047.83,11047.83,11047.83,11047.83,0],["2025-10-17",9404.35,9404.35,9404.35,9404.35,100],["2025-10-20",9404.35,9404.35,9404.35,9404.35,0],["2025-10-21",9404.35,9404.35,9404.35,9404.35,0],["2025-10-22",10773.91,10773.91,10773.91,10773.91,100],["2025-10-23",10773.91,10773.91,10773.91,10773.91,0],["2025-10-24",12326.09,12326.09,12326.09,12326.09,100],["2025-10-27",12326.09,12326.09,12326.09,12326.09,0],["2025-10-28",12326.09,12326.09,12326.09,12326.09,0],["2025-10-29",12326.09,12326.09,12326.09,12326.09,0],["2025-10-30",10500.0,10500.0,10500.0,10500.0,100],["2025-10-31",10500.0,10500.0,10500.0,10500.0,0],["2025-11-03",10500.0,10500.0,10500.0,10500.0,100],["2025-11-04",10500.0,10500.0,10500.0,10500.0,0],["2025-11-05",10500.0,10500.0,10500.0,10500.0,0],["2025-11-06",10500.0,10500.0,10500.0,10500.0,0],["2025-11-07",10500.0,10500.0,10500.0,10500.0,0],["2025-11-10",8947.83,8947.83,8947.83,8947.83,100],["2025-11-11",7760.87,7760.87,7760.87,7760.87,3000],["2025-11-12",8856.52,8856.52,8856.52,8856.52,100],["2025-11-13",8856.52,8856.52,8856.52,8856.52,0],["2025-11-14",10134.78,10134.78,10134.78,10134.78,200],["2025-11-17",10134.78,10134.78,10134.78,10134.78,0],["2025-11-18",11595.65,11595.65,11595.65,11595.65,100],["2025-11-19",13330.43,13330.43,13330.43,13330.43,100],["2025-11-20",13330.43,13330.43,13330.43,13330.43,0],["2025-11-21",13330.43,13330.43,13330.43,13330.43,0],["2025-11-24",13330.43,13330.43,13330.43,13330.43,0],["2025-11-25",13330.43,13330.43,13330.43,13330.43,0],["2025-11-26",13330.43,13330.43,13330.43,13330.43,0],["2025-11-27",13330.43,13330.43,13330.43,13330.43,0],["2025-11-28",15247.83,15247.83,15247.83,15247.83,100],["2025-12-01",15247.83,15247.83,15247.83,15247.83,0],["2025-12-02",15247.83,15247.83,15247.83,15247.83,0],["2025-12-03",12965.22,12965.22,12965.22,12965.22,100],["2025-12-04",11230.43,11230.43,11230.43,11230.43,100],["2025-12-05",9769.57,9769.57,9769.57,9769.57,100],["2025-12-08",9769.57,9769.57,9769.57,9769.57,0],["2025-12-09",9769.57,9769.57,9769.57,9769.57,0],["2025-12-10",9769.57,9769.57,9769.57,9769.57,0],["2025-12-11",9769.57,9769.57,9769.57,9769.57,0],["2025-12-12",9769.57,9769.57,9769.57,9769.57,0],["2025-12-15",9769.57,9769.57,9769.57,9769.57,0],["2025-12-16",9769.57,9769.57,9769.57,9769.57,0],["2025-12-17",11230.43,11230.43,11230.43,11230.43,200],["2025-12-18",11230.43,11230.43,11230.43,11230.43,0],["2025-12-19",11230.43,11230.43,11230.43,11230.43,0],["2025-12-22",11230.43,11230.43,11230.43,11230.43,0],["2025-12-23",9586.96,9586.96,9586.96,9586.96,100],["2025-12-24",9586.96,9586.96,9586.96,9586.96,0],["2025-12-25",9586.96,9586.96,9586.96,9586.96,0],["2025-12-26",9586.96,9586.96,9586.96,9586.96,0],["2025-12-29",9586.96,9586.96,9586.96,9586.96,0],["2025-12-30",9586.96,9586.96,9586.96,9586.96,0],["2025-12-31",9586.96,9586.96,9586.96,9586.96,0],["2026-01-05",9586.96,9586.96,9586.96,9586.96,0],["2026-01-06",9586.96,9586.96,9586.96,9586.96,0],["2026-01-07",9586.96,9586.96,9586.96,9586.96,0],["2026-01-08",9586.96,9586.96,9586.96,9586.96,0],["2026-01-09",9586.96,9586.96,9586.96,9586.96,0],["2026-01-12",9586.96,9586.96,9586.96,9586.96,0],["2026-01-13",9586.96,9586.96,9586.96,9586.96,0],["2026-01-14",9586.96,9586.96,9586.96,9586.96,0],["2026-01-15",9586.96,9586.96,9586.96,9586.96,0],["2026-01-16",9586.96,9586.96,9586.96,9586.96,0],["2026-01-19",9586.96,9586.96,9586.96,9586.96,0],["2026-01-20",9586.96,9586.96,9586.96,9586.96,0],["2026-01-21",9586.96,9586.96,9586.96,9586.96,0],["2026-01-22",9586.96,9586.96,9586.96,9586.96,0],["2026-01-23",9586.96,9586.96,9586.96,9586.96,0],["2026-01-26",9586.96,9586.96,9586.96,9586.96,0],["2026-01-27",9586.96,9586.96,9586.96,9586.96,0],["2026-01-28",9586.96,9586.96,9586.96,9586.96,0],["2026-01-29",9586.96,9586.96,9586.96,9586.96,0],["2026-01-30",9586.96,9586.96,9586.96,9586.96,0],["2026-02-02",9586.96,9586.96,9586.96,9586.96,0],["2026-02-03",9586.96,9586.96,9586.96,9586.96,0],["2026-02-04",9586.96,9586.96,9586.96,9586.96,0],["2026-02-05",9586.96,9586.96,9586.96,9586.96,0],["2026-02-06",9586.96,9586.96,9586.96,9586.96,0],["2026-02-09",9586.96,9586.96,9586.96,9586.96,0],["2026-02-10",9586.96,9586.96,9586.96,9586.96,0],["2026-02-11",9586.96,9586.96,9586.96,9586.96,0],["2026-02-12",9586.96,9586.96,9586.96,9586.96,0],["2026-02-13",9586.96,9586.96,9586.96,9586.96,0],["2026-02-23",9586.96,9586.96,9586.96,9586.96,0],["2026-02-24",9586.96,9586.96,9586.96,9586.96,0],["2026-02-25",9586.96,9586.96,9586.96,9586.96,0],["2026-02-26",9586.96,9586.96,9586.96,9586.96,0],["2026-02-27",9586.96,9586.96,9586.96,9586.96,0],["2026-03-02",9586.96,9586.96,9586.96,9586.96,0],["2026-03-03",9586.96,9586.96,9586.96,9586.96,0],["2026-03-04",9586.96,9586.96,9586.96,9586.96,0],["2026-03-05",9586.96,9586.96,9586.96,9586.96,0],["2026-03-06",9586.96,9586.96,9586.96,9586.96,0],["2026-03-09",9586.96,9586.96,9586.96,9586.96,0],["2026-03-10",9586.96,9586.96,9586.96,9586.96,0],["2026-03-11",9586.96,9586.96,9586.96,9586.96,0],["2026-03-12",9586.96,9586.96,9586.96,9586.96,0],["2026-03-13",9586.96,9586.96,9586.96,9586.96,0],["2026-03-16",9586.96,9586.96,9586.96,9586.96,0],["2026-03-17",9586.96,9586.96,9586.96,9586.96,0],["2026-03-18",9586.96,9586.96,9586.96,9586.96,0],["2026-03-19",9586.96,9586.96,9586.96,9586.96,0],["2026-03-20",9586.96,9586.96,9586.96,9586.96,0],["2026-03-23",9586.96,9586.96,9586.96,9586.96,0],["2026-03-24",9586.96,9586.96,9586.96,9586.96,0],["2026-03-25",9586.96,9586.96,9586.96,9586.96,0],["2026-03-26",10956.52,10956.52,10956.52,10956.52,100],["2026-03-27",10956.52,10956.52,10956.52,10956.52,0],["2026-03-30",10956.52,10956.52,10956.52,10956.52,0],["2026-03-31",10956.52,10956.52,10956.52,10956.52,0],["2026-04-01",10956.52,10956.52,10956.52,10956.52,0],["2026-04-02",10956.52,10956.52,10956.52,10956.52,0],["2026-04-03",10956.52,10956.52,10956.52,10956.52,0],["2026-04-06",10956.52,10956.52,10956.52,10956.52,0],["2026-04-07",10956.52,10956.52,10956.52,10956.52,0],["2026-04-08",10956.52,10956.52,10956.52,10956.52,0],["2026-04-09",10956.52,10956.52,10956.52,10956.52,0],["2026-04-10",10956.52,10956.52,10956.52,10956.52,0],["2026-04-13",10956.52,10956.52,10956.52,10956.52,0],["2026-04-14",10956.52,10956.52,10956.52,10956.52,0],["2026-04-15",10956.52,10956.52,10956.52,10956.52,0],["2026-04-16",10956.52,10956.52,10956.52,10956.52,0],["2026-04-17",10956.52,10956.52,10956.52,10956.52,0],["2026-04-20",10956.52,10956.52,10956.52,10956.52,0],["2026-04-21",10956.52,10956.52,10956.52,10956.52,0],["2026-04-22",10956.52,10956.52,10956.52,10956.52,0],["2026-04-23",10956.52,10956.52,10956.52,10956.52,0],["2026-04-24",10956.52,10956.52,10956.52,10956.52,0],["2026-04-28",10956.52,10956.52,10956.52,10956.52,0],["2026-04-29",10956.52,10956.52,10956.52,10956.52,0],["2026-05-04",10956.52,10956.52,10956.52,10956.52,0],["2026-05-05",10956.52,10956.52,10956.52,10956.52,0],["2026-05-06",10956.52,10956.52,10956.52,10956.52,0],["2026-05-07",10956.52,10956.52,10956.52,10956.52,0],["2026-05-08",10956.52,10956.52,10956.52,10956.52,0],["2026-05-11",10956.52,10956.52,10956.52,10956.52,0],["2026-05-12",10956.52,10956.52,10956.52,10956.52,0],["2026-05-13",10956.52,10956.52,10956.52,10956.52,0],["2026-05-14",9130.43,9130.43,9130.43,9130.43,200],["2026-05-15",9130.43,9130.43,9130.43,9130.43,0],["2026-05-18",9130.43,9130.43,9130.43,9130.43,0],["2026-05-19",9130.43,9130.43,9130.43,9130.43,0],["2026-05-20",9130.43,9130.43,9130.43,9130.43,0],["2026-05-21",9130.43,9130.43,9130.43,9130.43,0],["2026-05-22",9130.43,9130.43,9130.43,9130.43,0],["2026-05-25",9130.43,9130.43,9130.43,9130.43,0],["2026-05-26",7760.87,7760.87,7760.87,7760.87,1800],["2026-05-27",8856.52,8856.52,8856.52,8856.52,400],["2026-05-28",8856.52,8856.52,8856.52,8856.52,0],["2026-05-29",9313.04,9313.04,9313.04,9313.04,1800],["2026-06-01",9313.04,9313.04,9313.04,9313.04,0],["2026-06-02",9313.04,9313.04,9313.04,9313.04,0],["2026-06-03",9313.04,9313.04,9313.04,9313.04,0],["2026-06-04",9313.04,9313.04,9313.04,9313.04,0],["2026-06-05",9313.04,9313.04,9313.04,9313.04,0],["2026-06-08",9039.13,9039.13,9039.13,9039.13,100],["2026-06-09",9039.13,9039.13,9039.13,9039.13,100],["2026-06-10",9039.13,9039.13,9039.13,9039.13,0],["2026-06-11",10043.48,10043.48,10043.48,10043.48,500],["2026-06-12",10043.48,10043.48,10043.48,10043.48,0],["2026-06-15",10043.48,10043.48,10043.48,10043.48,100],["2026-06-16",10043.48,10043.48,10043.48,10043.48,500],["2026-06-17",10043.48,10043.48,10043.48,10043.48,300],["2026-06-18",10043.48,10043.48,10043.48,10043.48,400],["2026-06-19",10043.48,10043.48,10043.48,10043.48,0],["2026-06-22",9586.96,9586.96,9039.13,9039.13,400],["2026-06-23",10043.48,10500.0,10043.48,10500.0,1000],["2026-06-24",10043.48,10043.48,10043.48,10043.48,200],["2026-06-25",9313.04,9313.04,9313.04,9313.04,500],["2026-06-26",9313.04,9313.04,9313.04,9313.04,0],["2026-06-29",9313.04,9313.04,9313.04,9313.04,0],["2026-06-30",9313.04,9313.04,9313.04,9313.04,500],["2026-07-01",9313.04,9313.04,9313.04,9313.04,0],["2026-07-02",9313.04,10043.48,9313.04,10043.48,1900],["2026-07-03",9952.17,9952.17,9952.17,9952.17,0],["2026-07-06",9952.17,9952.17,9952.17,9952.17,0],["2026-07-07",10500.0,10500.0,10500.0,10500.0,500],["2026-07-08",8947.83,8947.83,8947.83,8947.83,100],["2026-07-09",10226.09,10226.09,7669.57,7669.57,200],["2026-07-10",10134.78,10134.78,10134.78,10134.78,100],["2026-07-13",10134.78,10134.78,10134.78,10134.78,0],["2026-07-14",10134.78,10134.78,10134.78,10134.78,0],["2026-07-15",10134.78,10134.78,10134.78,10134.78,0],["2026-07-16",10500.0,10500.0,10500.0,10500.0,500],["2026-07-17",10500.0,10500.0,10500.0,10500.0,0],["2026-07-20",10500.0,10500.0,10500.0,10500.0,0],["2026-07-21",10500.0,10500.0,10500.0,10500.0,0],["2026-07-22",10500.0,10500.0,10500.0,10500.0,0],["2026-07-23",10500.0,10500.0,10500.0,10500.0,0],["2026-07-24",10500.0,10500.0,10500.0,10500.0,0],["2026-07-27",10500.0,10500.0,10500.0,10500.0,0],["2026-07-28",10500.0,10500.0,10500.0,10500.0,0],["2026-07-29",10500.0,10500.0,10500.0,10500.0,0],["2026-07-30",10500.0,10500.0,10500.0,10500.0,0],["2026-07-31",10500.0,10500.0,10500.0,10500.0,0],["2026-08-03",10500.0,10500.0,10500.0,10500.0,0],["2026-08-04",10500.0,10500.0,10500.0,10500.0,0],["2026-08-05",10500.0,10500.0,10500.0,10500.0,0],["2026-08-06",10500.0,10500.0,10500.0,10500.0,0],["2026-08-07",10134.78,10134.78,10134.78,10134.78,100],["2026-08-10",9586.96,9586.96,9586.96,9586.96,200],["2026-08-11",9586.96,9586.96,9586.96,9586.96,0],["2026-08-12",8217.39,8217.39,8217.39,8217.39,1000],["2026-08-13",8217.39,8217.39,8217.39,8217.39,0],["2026-08-14",8217.39,8217.39,8217.39,8217.39,0],["2026-08-17",8217.39,8217.39,8217.39,8217.39,0],["2026-08-18",8217.39,8217.39,8217.39,8217.39,0],["2026-08-19",8217.39,8217.39,8217.39,8217.39,0],["2026-08-20",8217.39,8217.39,8217.39,8217.39,0],["2026-08-21",9404.35,9404.35,9313.04,9313.04,300],["2026-08-24",9313.04,9313.04,9313.04,9313.04,0],["2026-08-25",9313.04,9313.04,9313.04,9313.04,100],["2026-08-26",9313.04,9313.04,9313.04,9313.04,0],["2026-08-27",10591.3,10682.61,10591.3,10682.61,4500],["2026-08-28",10682.61,10682.61,10682.61,10682.61,0],["2026-09-03",10682.61,10682.61,10682.61,10682.61,0],["2026-09-04",9130.43,9130.43,9130.43,9130.43,6000],["2026-09-07",9130.43,9130.43,9130.43,9130.43,0],["2026-09-08",10500.0,10500.0,10500.0,10500.0,2200],["2026-09-09",10500.0,10500.0,10500.0,10500.0,0],["2026-09-10",10500.0,10500.0,10500.0,10500.0,0],["2026-09-11",10500.0,10500.0,10500.0,10500.0,0],["2026-09-14",10500.0,10500.0,10500.0,10500.0,500],["2026-09-15",10500.0,10500.0,10500.0,10500.0,600],["2026-09-16",10500.0,10500.0,10500.0,10500.0,0],["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",10500.0,10500.0,10500.0,10500.0,0],["2026-09-25",10500.0,10500.0,10500.0,10500.0,0],["2026-09-28",10500.0,10500.0,10500.0,10500.0,0],["2026-09-29",10500.0,10500.0,10500.0,10500.0,0],["2026-09-30",10500.0,10500.0,10500.0,10500.0,0],["2026-10-01",10500.0,10500.0,10500.0,10500.0,0],["2026-10-02",10500.0,10500.0,10500.0,10500.0,0],["2026-10-05",10500.0,10500.0,10500.0,10500.0,0],["2026-10-06",10500.0,10500.0,10500.0,10500.0,0],["2026-10-07",10500.0,10500.0,10500.0,10500.0,0],["2026-10-08",10500.0,10500.0,10500.0,10500.0,0],["2026-10-09",10500.0,10500.0,10500.0,10500.0,0],["2026-10-12",10500.0,10500.0,10500.0,10500.0,0]]}