{"sym":"PNT","index":false,"bars":[["2017-01-12",4882.79,5126.93,3906.23,3906.23,13200],["2017-01-13",4296.85,4296.85,4296.85,4296.85,0],["2017-01-16",4296.85,4296.85,4296.85,4296.85,200],["2017-01-17",4296.85,4296.85,4296.85,4296.85,0],["2017-01-18",4296.85,4296.85,4296.85,4296.85,0],["2017-01-19",4833.96,4833.96,4833.96,4833.96,100],["2017-01-20",4833.96,4833.96,4833.96,4833.96,0],["2017-01-23",4833.96,4833.96,4833.96,4833.96,0],["2017-01-24",5371.07,5371.07,4150.37,4150.37,2700],["2017-01-25",4882.79,4882.79,4882.79,4882.79,1800],["2017-02-02",5322.24,5322.24,5322.24,5322.24,1800],["2017-02-03",4540.99,4833.96,4540.99,4833.96,1900],["2017-02-06",4833.96,4882.79,4052.71,4785.13,7000],["2017-02-07",4687.48,4687.48,4687.48,4687.48,1500],["2017-02-08",4687.48,4687.48,4687.48,4687.48,0],["2017-02-09",4833.96,4833.96,4003.89,4003.89,1100],["2017-02-10",4638.65,4638.65,4638.65,4638.65,1000],["2017-02-13",4248.03,4248.03,4150.37,4150.37,4000],["2017-02-14",4248.03,4248.03,4248.03,4248.03,2200],["2017-02-15",4248.03,4248.03,4248.03,4248.03,0],["2017-02-16",4248.03,4248.03,4248.03,4248.03,0],["2017-02-17",3613.26,3613.26,3613.26,3613.26,1100],["2017-02-20",4150.37,4150.37,4150.37,4150.37,12600],["2017-02-21",4589.82,4589.82,3564.44,3564.44,400],["2017-02-22",4345.68,4345.68,4345.68,4345.68,100],["2017-02-23",4345.68,4345.68,4345.68,4345.68,0],["2017-02-24",4540.99,4540.99,4248.03,4248.03,2100],["2017-02-27",4248.03,4248.03,4248.03,4248.03,0],["2017-02-28",3906.23,3906.23,3906.23,3906.23,2000],["2017-03-01",3906.23,3906.23,3906.23,3906.23,0],["2017-03-02",4150.37,4150.37,4150.37,4150.37,100],["2017-03-03",4150.37,4150.37,4150.37,4150.37,0],["2017-03-06",4150.37,4150.37,4150.37,4150.37,0],["2017-03-07",4150.37,4150.37,4150.37,4150.37,0],["2017-03-08",4150.37,4150.37,4150.37,4150.37,0],["2017-03-09",4150.37,4150.37,4150.37,4150.37,0],["2017-03-10",3906.23,3906.23,3906.23,3906.23,100],["2017-03-13",3906.23,3906.23,3906.23,3906.23,0],["2017-03-14",4150.37,4150.37,4150.37,4150.37,100],["2017-03-15",4150.37,4150.37,4150.37,4150.37,0],["2017-03-16",4736.3,4736.3,4736.3,4736.3,100],["2017-03-17",4736.3,4736.3,4736.3,4736.3,0],["2017-03-20",4150.37,4150.37,4150.37,4150.37,100],["2017-03-21",4150.37,4150.37,4150.37,4150.37,0],["2017-03-22",4150.37,4150.37,4150.37,4150.37,400],["2017-03-23",3906.23,3906.23,3906.23,3906.23,100],["2017-03-24",3906.23,3906.23,3906.23,3906.23,0],["2017-03-27",3906.23,3906.23,3906.23,3906.23,0],["2017-03-28",3613.26,3613.26,3613.26,3613.26,1000],["2017-03-29",3613.26,3613.26,3613.26,3613.26,0],["2017-03-30",3613.26,3613.26,3613.26,3613.26,0],["2017-03-31",3906.23,3906.23,3906.23,3906.23,100],["2017-04-03",3906.23,3906.23,3906.23,3906.23,0],["2017-04-04",3320.3,4394.51,3320.3,4394.51,12800],["2017-04-05",3906.23,3906.23,3906.23,3906.23,100],["2017-04-07",3906.23,3906.23,3906.23,3906.23,0],["2017-04-10",3906.23,3906.23,3906.23,3906.23,0],["2017-04-11",3906.23,3906.23,3906.23,3906.23,0],["2017-04-12",3906.23,3906.23,3906.23,3906.23,0],["2017-04-13",3906.23,3906.23,3906.23,3906.23,0],["2017-04-14",3906.23,3906.23,3906.23,3906.23,0],["2017-04-17",3906.23,3906.23,3906.23,3906.23,0],["2017-04-18",3906.23,3906.23,3906.23,3906.23,0],["2017-04-19",3662.09,3662.09,3662.09,3662.09,100],["2017-04-20",3662.09,3662.09,3662.09,3662.09,0],["2017-04-21",3906.23,3906.23,3906.23,3906.23,100],["2017-04-24",3417.95,3417.95,3417.95,3417.95,500],["2017-04-25",3906.23,3906.23,3320.3,3320.3,1200],["2017-04-26",3857.4,3857.4,3808.57,3808.57,200],["2017-04-27",3857.4,3857.4,3857.4,3857.4,0],["2017-04-28",3857.4,3857.4,3857.4,3857.4,100],["2017-05-03",3857.4,3857.4,3857.4,3857.4,100],["2017-05-04",3857.4,3857.4,3857.4,3857.4,0],["2017-05-05",3857.4,3857.4,3857.4,3857.4,0],["2017-05-08",3857.4,3857.4,3662.09,3662.09,560],["2017-05-09",3417.95,3417.95,3320.3,3320.3,4000],["2017-05-10",3417.95,3417.95,3417.95,3417.95,0],["2017-05-11",3417.95,3417.95,3417.95,3417.95,0],["2017-05-12",3417.95,3417.95,3417.95,3417.95,0],["2017-05-15",3808.57,3808.57,3808.57,3808.57,100],["2017-05-16",3808.57,3808.57,3808.57,3808.57,0],["2017-05-17",3808.57,3808.57,3808.57,3808.57,0],["2017-05-18",3808.57,3808.57,3808.57,3808.57,300],["2017-05-19",3759.75,3759.75,3759.75,3759.75,100],["2017-05-22",3759.75,4199.2,3759.75,4199.2,4537],["2017-05-23",3759.75,3759.75,3759.75,3759.75,250],["2017-05-24",4248.03,4248.03,4248.03,4248.03,100],["2017-05-25",4248.03,4248.03,4248.03,4248.03,0],["2017-05-26",4248.03,4248.03,4248.03,4248.03,0],["2017-05-29",4248.03,4248.03,4248.03,4248.03,0],["2017-05-30",4248.03,4248.03,4248.03,4248.03,0],["2017-05-31",4248.03,4248.03,4248.03,4248.03,0],["2017-06-01",4248.03,4248.03,4248.03,4248.03,0],["2017-06-02",3662.09,3662.09,3662.09,3662.09,2000],["2017-06-05",3417.95,3417.95,3417.95,3417.95,500],["2017-06-06",3173.81,3320.3,3173.81,3320.3,12010],["2017-06-07",3173.81,3662.09,2929.67,3662.09,19100],["2017-06-08",3124.98,3124.98,3124.98,3124.98,16],["2017-06-09",3124.98,3124.98,3124.98,3124.98,0],["2017-06-12",3124.98,3124.98,3124.98,3124.98,0],["2017-06-13",3124.98,3124.98,3124.98,3124.98,0],["2017-06-14",3515.61,3515.61,3515.61,3515.61,118],["2017-06-15",3515.61,3515.61,3515.61,3515.61,0],["2017-06-16",3515.61,3515.61,3515.61,3515.61,29],["2017-06-19",3906.23,3906.23,3906.23,3906.23,131],["2017-06-20",3906.23,3906.23,3906.23,3906.23,100],["2017-06-21",3906.23,3906.23,3906.23,3906.23,0],["2017-06-22",3515.61,3515.61,3515.61,3515.61,3100],["2017-06-23",3515.61,3515.61,3515.61,3515.61,0],["2017-06-26",3515.61,3515.61,3515.61,3515.61,0],["2017-06-27",3515.61,3515.61,3515.61,3515.61,0],["2017-06-28",3417.95,3417.95,3417.95,3417.95,1000],["2017-06-29",3417.95,3417.95,3417.95,3417.95,0],["2017-06-30",3417.95,3417.95,3417.95,3417.95,0],["2017-07-03",3417.95,3417.95,3417.95,3417.95,1000],["2017-07-04",3417.95,3417.95,3417.95,3417.95,19],["2017-07-05",3515.61,3515.61,3417.95,3417.95,300],["2017-07-06",3369.12,3369.12,3369.12,3369.12,2000],["2017-07-07",3320.3,3320.3,3320.3,3320.3,3600],["2017-07-10",3271.47,3271.47,3271.47,3271.47,1000],["2017-07-11",3222.64,3222.64,3222.64,3222.64,1000],["2017-07-12",3564.44,3564.44,3564.44,3564.44,100],["2017-07-13",3564.44,3564.44,3564.44,3564.44,0],["2017-07-14",3564.44,3564.44,3564.44,3564.44,0],["2017-07-17",3564.44,3564.44,3564.44,3564.44,0],["2017-07-18",3271.47,3271.47,3271.47,3271.47,400],["2017-07-19",3271.47,3271.47,3271.47,3271.47,0],["2017-07-20",3271.47,3271.47,3271.47,3271.47,0],["2017-07-21",3271.47,3271.47,3271.47,3271.47,0],["2017-07-24",3271.47,3271.47,3271.47,3271.47,100],["2017-07-25",3271.47,3271.47,3271.47,3271.47,0],["2017-07-26",3662.09,3662.09,3662.09,3662.09,100],["2017-07-27",3662.09,3662.09,3662.09,3662.09,0],["2017-07-28",3662.09,3662.09,3662.09,3662.09,0],["2017-07-31",3662.09,3662.09,3662.09,3662.09,0],["2017-08-01",3662.09,3662.09,3662.09,3662.09,0],["2017-08-02",4199.2,4199.2,4199.2,4199.2,100],["2017-08-03",4199.2,4199.2,4199.2,4199.2,0],["2017-08-04",4785.13,4785.13,4785.13,4785.13,100],["2017-08-07",4785.13,4785.13,4785.13,4785.13,0],["2017-08-08",5322.24,5322.24,5322.24,5322.24,110],["2017-08-09",5322.24,5322.24,5322.24,5322.24,0],["2017-08-10",6103.48,6103.48,6103.48,6103.48,110],["2017-08-11",5224.58,5224.58,5224.58,5224.58,100],["2017-08-14",5224.58,5224.58,5224.58,5224.58,160316],["2017-08-15",5810.52,5810.52,5810.52,5810.52,295100],["2017-08-16",5810.52,5810.52,5810.52,5810.52,0],["2017-08-17",5810.52,5810.52,5810.52,5810.52,0],["2017-08-18",5810.52,5810.52,5810.52,5810.52,0],["2017-08-21",5810.52,5810.52,5810.52,5810.52,0],["2017-08-22",5810.52,5810.52,5810.52,5810.52,0],["2017-08-23",4980.44,4980.44,4980.44,4980.44,2000],["2017-08-24",4254.13,4254.13,4254.13,4254.13,2000],["2017-08-25",4254.13,4254.13,4254.13,4254.13,53288],["2017-08-28",4254.13,4254.13,4254.13,4254.13,398028],["2017-08-29",4254.13,4254.13,4254.13,4254.13,0],["2017-08-30",4254.13,4254.13,4254.13,4254.13,0],["2017-08-31",4254.13,4254.13,4254.13,4254.13,0],["2017-09-01",4254.13,4254.13,4254.13,4254.13,0],["2017-09-05",4254.13,4254.13,4254.13,4254.13,0],["2017-09-06",4254.13,4254.13,4254.13,4254.13,0],["2017-09-07",4254.13,4254.13,4254.13,4254.13,0],["2017-09-08",4254.13,4254.13,4254.13,4254.13,0],["2017-09-11",4254.13,4254.13,4254.13,4254.13,0],["2017-09-12",4254.13,4254.13,4254.13,4254.13,0],["2017-09-13",4254.13,4254.13,4254.13,4254.13,0],["2017-09-14",4254.13,4254.13,4254.13,4254.13,0],["2017-09-15",4254.13,4254.13,4254.13,4254.13,0],["2017-09-18",4254.13,4254.13,4254.13,4254.13,0],["2017-09-19",4254.13,4254.13,4254.13,4254.13,0],["2017-09-20",4254.13,4254.13,4254.13,4254.13,0],["2017-09-21",3683.45,3683.45,3683.45,3683.45,200],["2017-09-22",4202.25,4202.25,4202.25,4202.25,100],["2017-09-25",4669.17,4669.17,4669.17,4669.17,110],["2017-09-26",4669.17,4669.17,4669.17,4669.17,0],["2017-09-27",4409.77,4409.77,4409.77,4409.77,100],["2017-09-28",4150.37,4150.37,4150.37,4150.37,100],["2017-09-29",4150.37,4150.37,4150.37,4150.37,0],["2017-10-02",4772.93,4772.93,4772.93,4772.93,100],["2017-10-03",4098.49,4098.49,4098.49,4098.49,1000],["2017-10-04",4098.49,4098.49,4098.49,4098.49,0],["2017-10-05",4098.49,4098.49,4098.49,4098.49,0],["2017-10-06",4098.49,4098.49,4098.49,4098.49,0],["2017-10-09",4098.49,4098.49,4098.49,4098.49,0],["2017-10-10",4098.49,4098.49,4098.49,4098.49,0],["2017-10-11",4098.49,4098.49,4098.49,4098.49,0],["2017-10-12",3890.97,3890.97,3890.97,3890.97,500],["2017-10-13",3890.97,3890.97,3890.97,3890.97,0],["2017-10-16",4461.65,4461.65,4461.65,4461.65,100],["2017-10-17",3839.09,4357.89,3839.09,4357.89,2100],["2017-10-18",4357.89,4357.89,4357.89,4357.89,100],["2017-10-19",4357.89,4357.89,4357.89,4357.89,0],["2017-10-20",4669.17,4669.17,4669.17,4669.17,100],["2017-10-23",5136.08,5136.08,5136.08,5136.08,4000],["2017-10-24",4409.77,4409.77,4409.77,4409.77,3000],["2017-10-25",4409.77,4409.77,3787.21,3787.21,7500],["2017-10-26",3735.33,3735.33,3735.33,3735.33,1000],["2017-10-27",3216.54,3216.54,3216.54,3216.54,4000],["2017-10-30",3683.45,3683.45,3683.45,3683.45,100],["2017-10-31",4150.37,4150.37,4150.37,4150.37,100],["2017-11-01",4150.37,4150.37,4150.37,4150.37,0],["2017-11-02",4150.37,4150.37,4150.37,4150.37,0],["2017-11-03",4150.37,4150.37,4150.37,4150.37,0],["2017-11-06",4669.17,4669.17,4669.17,4669.17,100],["2017-11-07",4669.17,4669.17,4669.17,4669.17,0],["2017-11-08",5187.96,5291.72,4046.61,4046.61,7400],["2017-11-09",5084.2,5084.2,5084.2,5084.2,0],["2017-11-10",5084.2,5084.2,5084.2,5084.2,0],["2017-11-13",5084.2,5084.2,5084.2,5084.2,0],["2017-11-14",5084.2,5084.2,5084.2,5084.2,0],["2017-11-15",5084.2,5084.2,5084.2,5084.2,0],["2017-11-16",5084.2,5084.2,5084.2,5084.2,0],["2017-11-17",5706.76,5706.76,5706.76,5706.76,100],["2017-11-20",5706.76,5706.76,5706.76,5706.76,0],["2017-11-21",4876.68,4876.68,4876.68,4876.68,1005],["2017-11-22",4150.37,4150.37,4150.37,4150.37,25000],["2017-11-23",3683.45,3683.45,3683.45,3683.45,100],["2017-11-24",3890.97,3942.85,3787.21,3787.21,8000],["2017-11-27",3942.85,3942.85,3890.97,3890.97,4500],["2017-11-28",3942.85,3942.85,3942.85,3942.85,0],["2017-11-29",3372.18,3942.85,3372.18,3942.85,7300],["2017-11-30",3475.93,3475.93,3475.93,3475.93,0],["2017-12-01",3475.93,3475.93,3475.93,3475.93,0],["2017-12-04",3683.45,3994.73,3683.45,3994.73,200],["2017-12-05",4098.49,4409.77,4098.49,4150.37,19400],["2017-12-06",4306.01,4306.01,3683.45,3683.45,2100],["2017-12-07",4254.13,4254.13,4254.13,4254.13,0],["2017-12-08",4254.13,4254.13,4254.13,4254.13,0],["2017-12-11",3890.97,3890.97,3890.97,3890.97,3000],["2017-12-12",3890.97,3890.97,3320.3,3631.57,24900],["2017-12-13",4098.49,4098.49,4098.49,4098.49,100],["2017-12-14",3735.33,3890.97,3735.33,3890.97,3000],["2017-12-15",3787.21,3787.21,3787.21,3787.21,0],["2017-12-18",4306.01,4306.01,3890.97,3890.97,7800],["2017-12-19",4202.25,4202.25,4202.25,4202.25,0],["2017-12-20",4202.25,4202.25,4202.25,4202.25,0],["2017-12-21",4150.37,4150.37,4150.37,4150.37,1000],["2017-12-22",4150.37,4150.37,4150.37,4150.37,0],["2017-12-25",3890.97,3890.97,3890.97,3890.97,1000],["2017-12-26",4150.37,4150.37,4150.37,4150.37,1000],["2017-12-27",4150.37,4150.37,4150.37,4150.37,0],["2017-12-28",4150.37,4150.37,4150.37,4150.37,0],["2017-12-29",4150.37,4150.37,4150.37,4150.37,0],["2018-01-02",4150.37,4150.37,4150.37,4150.37,0],["2018-01-03",4150.37,4150.37,4150.37,4150.37,0],["2018-01-04",4409.77,4409.77,4409.77,4409.77,100],["2018-01-05",4409.77,4409.77,4409.77,4409.77,0],["2018-01-08",4409.77,4409.77,4409.77,4409.77,0],["2018-01-09",4409.77,4409.77,4409.77,4409.77,0],["2018-01-10",4409.77,4409.77,4409.77,4409.77,0],["2018-01-11",4409.77,4409.77,4409.77,4409.77,0],["2018-01-12",4409.77,4409.77,4409.77,4409.77,0],["2018-01-15",3787.21,3890.97,3787.21,3890.97,12400],["2018-01-16",3839.09,3839.09,3839.09,3839.09,0],["2018-01-17",4061.65,4395.48,4061.65,4395.48,3200],["2018-01-18",4784.96,4784.96,4784.96,4784.96,7500],["2018-01-19",4784.96,4784.96,4784.96,4784.96,0],["2018-01-22",4784.96,4784.96,4784.96,4784.96,0],["2018-01-23",4784.96,4784.96,4784.96,4784.96,0],["2018-01-24",4896.23,4896.23,4896.23,4896.23,11800],["2018-01-25",4896.23,4896.23,4896.23,4896.23,0],["2018-01-26",4896.23,4896.23,4896.23,4896.23,0],["2018-01-29",4896.23,4896.23,4896.23,4896.23,0],["2018-01-30",4172.93,4172.93,4172.93,4172.93,100],["2018-01-31",4172.93,4172.93,4172.93,4172.93,2000],["2018-02-01",4729.32,4729.32,4729.32,4729.32,11800],["2018-02-02",4172.93,4172.93,4172.93,4172.93,3520],["2018-02-05",3950.37,3950.37,3894.73,3894.73,1540],["2018-02-06",3894.73,3894.73,3894.73,3894.73,40],["2018-02-07",3894.73,3894.73,3894.73,3894.73,0],["2018-02-08",3894.73,3894.73,3894.73,3894.73,0],["2018-02-09",3894.73,3894.73,3894.73,3894.73,0],["2018-02-12",3894.73,3894.73,3894.73,3894.73,0],["2018-02-13",4395.48,4395.48,4395.48,4395.48,100],["2018-02-21",4395.48,4395.48,4395.48,4395.48,0],["2018-02-22",3783.45,4451.12,3783.45,4451.12,4102],["2018-02-23",3783.45,3783.45,3783.45,3783.45,0],["2018-02-26",4284.2,4284.2,4284.2,4284.2,102],["2018-02-27",4784.96,4784.96,4784.96,4784.96,4100],["2018-02-28",4784.96,4784.96,4784.96,4784.96,0],["2018-03-01",4784.96,4784.96,4784.96,4784.96,0],["2018-03-02",4172.93,4172.93,4172.93,4172.93,200],["2018-03-05",4172.93,4172.93,4172.93,4172.93,0],["2018-03-06",4172.93,4172.93,4172.93,4172.93,0],["2018-03-07",3950.37,3950.37,3894.73,3894.73,300],["2018-03-08",3894.73,3894.73,3894.73,3894.73,0],["2018-03-09",4395.48,4395.48,4395.48,4395.48,100],["2018-03-12",4395.48,4395.48,4395.48,4395.48,0],["2018-03-13",4618.04,5007.51,4618.04,5007.51,360],["2018-03-14",4562.4,5341.35,4562.4,5341.35,200],["2018-03-15",5619.54,5619.54,4562.4,4562.4,300],["2018-03-16",5452.62,5452.62,5452.62,5452.62,100],["2018-03-19",5452.62,5452.62,5452.62,5452.62,0],["2018-03-20",5452.62,5452.62,5452.62,5452.62,0],["2018-03-21",5007.51,5007.51,5007.51,5007.51,144],["2018-03-22",4506.76,4506.76,4506.76,4506.76,337],["2018-03-23",5174.43,5174.43,5174.43,5174.43,200],["2018-03-26",5230.07,5230.07,5174.43,5174.43,522],["2018-03-27",5675.18,5675.18,5675.18,5675.18,150],["2018-03-28",5675.18,5675.18,5675.18,5675.18,0],["2018-03-29",5675.18,5675.18,5675.18,5675.18,23],["2018-03-30",4840.59,4840.59,4840.59,4840.59,900],["2018-04-02",4117.29,4117.29,4117.29,4117.29,1200],["2018-04-03",4506.76,4618.04,4506.76,4618.04,200],["2018-04-04",3894.73,3894.73,3894.73,3894.73,200],["2018-04-05",3894.73,3894.73,3894.73,3894.73,200],["2018-04-06",4395.48,4395.48,4395.48,4395.48,29593],["2018-04-09",4395.48,4395.48,4395.48,4395.48,0],["2018-04-10",4395.48,4395.48,4395.48,4395.48,0],["2018-04-11",4395.48,4395.48,4395.48,4395.48,0],["2018-04-12",4395.48,4395.48,4395.48,4395.48,0],["2018-04-13",4729.32,4729.32,4729.32,4729.32,100],["2018-04-16",4729.32,4729.32,4729.32,4729.32,0],["2018-04-17",4729.32,4729.32,4729.32,4729.32,0],["2018-04-18",4729.32,4729.32,4729.32,4729.32,0],["2018-04-19",4729.32,4729.32,4729.32,4729.32,0],["2018-04-20",4729.32,4729.32,4729.32,4729.32,0],["2018-04-23",4729.32,4729.32,4729.32,4729.32,0],["2018-04-24",4729.32,4729.32,4729.32,4729.32,0],["2018-04-26",4451.12,4451.12,4451.12,4451.12,4000],["2018-04-27",4451.12,4451.12,4451.12,4451.12,0],["2018-05-02",4451.12,4451.12,4451.12,4451.12,0],["2018-05-03",4172.93,4172.93,4172.93,4172.93,5000],["2018-05-04",4172.93,4172.93,4172.93,4172.93,0],["2018-05-07",4172.93,4172.93,4172.93,4172.93,0],["2018-05-08",4172.93,4172.93,4172.93,4172.93,0],["2018-05-09",4172.93,4172.93,4172.93,4172.93,0],["2018-05-10",3616.54,3616.54,3560.9,3560.9,12600],["2018-05-11",3560.9,3560.9,3560.9,3560.9,0],["2018-05-14",3560.9,3560.9,3560.9,3560.9,0],["2018-05-15",3560.9,3560.9,3560.9,3560.9,0],["2018-05-16",3560.9,3560.9,3560.9,3560.9,0],["2018-05-17",3560.9,3560.9,3560.9,3560.9,0],["2018-05-18",3560.9,3560.9,3560.9,3560.9,0],["2018-05-21",3560.9,3560.9,3560.9,3560.9,0],["2018-05-22",3560.9,3560.9,3560.9,3560.9,0],["2018-05-23",3560.9,3560.9,3560.9,3560.9,0],["2018-05-24",3449.62,3449.62,3449.62,3449.62,200],["2018-05-25",3449.62,3449.62,3449.62,3449.62,0],["2018-05-28",3449.62,3449.62,3449.62,3449.62,0],["2018-05-29",3449.62,3449.62,3449.62,3449.62,0],["2018-05-30",3449.62,3449.62,3449.62,3449.62,0],["2018-05-31",3449.62,3449.62,3449.62,3449.62,0],["2018-06-01",3449.62,3449.62,3449.62,3449.62,0],["2018-06-04",3449.62,3449.62,3449.62,3449.62,0],["2018-06-05",3449.62,3449.62,3449.62,3449.62,0],["2018-06-06",3894.73,3894.73,3894.73,3894.73,100],["2018-06-07",3894.73,3894.73,3894.73,3894.73,0],["2018-06-08",3839.09,3839.09,3839.09,3839.09,100],["2018-06-11",3839.09,3839.09,3839.09,3839.09,0],["2018-06-12",3839.09,3839.09,3839.09,3839.09,0],["2018-06-13",3839.09,3839.09,3839.09,3839.09,0],["2018-06-14",3839.09,3839.09,3839.09,3839.09,0],["2018-06-15",3839.09,3839.09,3839.09,3839.09,0],["2018-06-18",3839.09,3839.09,3839.09,3839.09,0],["2018-06-19",4172.93,4172.93,4172.93,4172.93,100],["2018-06-20",3560.9,3560.9,3560.9,3560.9,7200],["2018-06-21",3560.9,3560.9,3560.9,3560.9,0],["2018-06-22",3560.9,3560.9,3560.9,3560.9,0],["2018-06-25",3560.9,3560.9,3560.9,3560.9,0],["2018-06-26",4061.65,4061.65,4061.65,4061.65,5000],["2018-06-27",4061.65,4061.65,4061.65,4061.65,0],["2018-06-28",4061.65,4061.65,4061.65,4061.65,0],["2018-06-29",4061.65,4061.65,4061.65,4061.65,0],["2018-07-02",4061.65,4061.65,4061.65,4061.65,0],["2018-07-03",4562.4,4562.4,3505.26,3505.26,4000],["2018-07-04",4451.12,4451.12,4451.12,4451.12,0],["2018-07-05",4451.12,4451.12,4451.12,4451.12,0],["2018-07-06",4451.12,4451.12,4451.12,4451.12,0],["2018-07-09",4451.12,4451.12,4451.12,4451.12,0],["2018-07-10",4451.12,4451.12,4451.12,4451.12,0],["2018-07-11",4451.12,4451.12,4451.12,4451.12,0],["2018-07-12",4451.12,4451.12,4451.12,4451.12,0],["2018-07-13",4451.12,4451.12,4451.12,4451.12,0],["2018-07-16",4451.12,4451.12,4451.12,4451.12,0],["2018-07-17",4451.12,4451.12,4451.12,4451.12,0],["2018-07-18",4451.12,4451.12,4451.12,4451.12,0],["2018-07-19",4451.12,4451.12,4451.12,4451.12,0],["2018-07-20",4451.12,4451.12,4451.12,4451.12,0],["2018-07-23",4451.12,4451.12,4451.12,4451.12,0],["2018-07-24",4451.12,4451.12,4451.12,4451.12,0],["2018-07-25",4451.12,4451.12,4451.12,4451.12,0],["2018-07-26",4451.12,4451.12,4451.12,4451.12,0],["2018-07-27",4451.12,4451.12,4451.12,4451.12,0],["2018-07-30",4451.12,4451.12,4451.12,4451.12,0],["2018-07-31",4451.12,4451.12,4451.12,4451.12,0],["2018-08-01",3894.73,3894.73,3894.73,3894.73,2400],["2018-08-02",3894.73,3894.73,3894.73,3894.73,0],["2018-08-03",3894.73,3894.73,3894.73,3894.73,0],["2018-08-06",3894.73,3894.73,3894.73,3894.73,0],["2018-08-07",3894.73,3894.73,3894.73,3894.73,0],["2018-08-08",3894.73,3894.73,3894.73,3894.73,0],["2018-08-09",4395.48,4395.48,4395.48,4395.48,100],["2018-08-10",4395.48,4395.48,4395.48,4395.48,0],["2018-08-13",4395.48,4395.48,4395.48,4395.48,0],["2018-08-14",4172.93,4172.93,4172.93,4172.93,2000],["2018-08-15",4172.93,4172.93,4172.93,4172.93,0],["2018-08-16",4006.01,4006.01,4006.01,4006.01,2000],["2018-08-17",4006.01,4006.01,4006.01,4006.01,2000],["2018-08-20",4395.48,4395.48,4395.48,4395.48,100],["2018-08-21",4006.01,4006.01,3783.45,3783.45,4100],["2018-08-22",3950.37,3950.37,3950.37,3950.37,0],["2018-08-23",3950.37,3950.37,3950.37,3950.37,0],["2018-08-24",3950.37,3950.37,3950.37,3950.37,0],["2018-08-27",3950.37,3950.37,3950.37,3950.37,200],["2018-08-28",3950.37,3950.37,3950.37,3950.37,0],["2018-08-29",3950.37,3950.37,3950.37,3950.37,0],["2018-08-30",3950.37,3950.37,3950.37,3950.37,0],["2018-08-31",3950.37,3950.37,3950.37,3950.37,0],["2018-09-04",3950.37,3950.37,3950.37,3950.37,0],["2018-09-05",3950.37,3950.37,3950.37,3950.37,0],["2018-09-06",3950.37,3950.37,3950.37,3950.37,0],["2018-09-07",3950.37,3950.37,3950.37,3950.37,0],["2018-09-10",3950.37,3950.37,3950.37,3950.37,0],["2018-09-11",3950.37,3950.37,3950.37,3950.37,0],["2018-09-12",3950.37,3950.37,3950.37,3950.37,0],["2018-09-13",3950.37,3950.37,3950.37,3950.37,0],["2018-09-14",3950.37,3950.37,3950.37,3950.37,0],["2018-09-17",3950.37,3950.37,3950.37,3950.37,0],["2018-09-18",3950.37,3950.37,3950.37,3950.37,0],["2018-09-19",3950.37,3950.37,3950.37,3950.37,0],["2018-09-20",3950.37,3950.37,3950.37,3950.37,0],["2018-09-21",3950.37,3950.37,3950.37,3950.37,0],["2018-09-24",3950.37,3950.37,3950.37,3950.37,0],["2018-09-25",3950.37,3950.37,3950.37,3950.37,0],["2018-09-26",3950.37,3950.37,3950.37,3950.37,0],["2018-09-27",3950.37,3950.37,3950.37,3950.37,0],["2018-09-28",3950.37,3950.37,3950.37,3950.37,0],["2018-10-01",3950.37,3950.37,3950.37,3950.37,0],["2018-10-02",3449.62,3449.62,3393.98,3393.98,8500],["2018-10-03",3393.98,3393.98,3393.98,3393.98,0],["2018-10-04",3393.98,3393.98,3393.98,3393.98,0],["2018-10-05",3894.73,3894.73,3894.73,3894.73,8400],["2018-10-08",3894.73,3894.73,3894.73,3894.73,20100],["2018-10-09",3894.73,3894.73,3894.73,3894.73,0],["2018-10-10",3338.34,3338.34,3338.34,3338.34,100],["2018-10-11",3338.34,3338.34,3338.34,3338.34,0],["2018-10-12",3338.34,3338.34,3338.34,3338.34,0],["2018-10-15",3338.34,3338.34,3338.34,3338.34,0],["2018-10-16",3338.34,3338.34,3338.34,3338.34,0],["2018-10-17",2974.16,2974.16,2974.16,2974.16,100],["2018-10-18",2731.37,2731.37,2731.37,2731.37,8200],["2018-10-19",2731.37,2731.37,2731.37,2731.37,0],["2018-10-22",2731.37,2731.37,2731.37,2731.37,0],["2018-10-23",2731.37,2731.37,2731.37,2731.37,0],["2018-10-24",2731.37,2731.37,2731.37,2731.37,0],["2018-10-25",2731.37,2731.37,2731.37,2731.37,0],["2018-10-26",2731.37,2731.37,2731.37,2731.37,0],["2018-10-29",2731.37,2731.37,2731.37,2731.37,0],["2018-10-30",2731.37,2731.37,2731.37,2731.37,0],["2018-10-31",2731.37,2731.37,2731.37,2731.37,0],["2018-11-01",2731.37,2731.37,2731.37,2731.37,0],["2018-11-02",2731.37,2731.37,2731.37,2731.37,0],["2018-11-05",3095.55,3095.55,3095.55,3095.55,100],["2018-11-06",3095.55,3095.55,3095.55,3095.55,0],["2018-11-07",3095.55,3095.55,3095.55,3095.55,0],["2018-11-08",3520.43,3520.43,3520.43,3520.43,200],["2018-11-09",3641.83,3641.83,3641.83,3641.83,100],["2018-11-12",3702.52,3702.52,3702.52,3702.52,2000],["2018-11-13",3823.92,3823.92,3823.92,3823.92,3000],["2018-11-14",3823.92,3823.92,3823.92,3823.92,0],["2018-11-15",3823.92,3823.92,3823.92,3823.92,0],["2018-11-16",3702.52,3702.52,3702.52,3702.52,2000],["2018-11-19",3702.52,3702.52,3702.52,3702.52,0],["2018-11-20",3702.52,3702.52,3702.52,3702.52,0],["2018-11-21",3702.52,3702.52,3702.52,3702.52,0],["2018-11-22",3702.52,3702.52,3702.52,3702.52,0],["2018-11-23",3641.83,3641.83,3641.83,3641.83,3000],["2018-11-26",3641.83,3641.83,3641.83,3641.83,0],["2018-11-27",3641.83,3641.83,3641.83,3641.83,0],["2018-11-28",3641.83,3641.83,3641.83,3641.83,0],["2018-11-29",3641.83,3641.83,3641.83,3641.83,0],["2018-11-30",3641.83,3641.83,3641.83,3641.83,0],["2018-12-03",3641.83,3641.83,3641.83,3641.83,0],["2018-12-04",3702.52,3702.52,3702.52,3702.52,3800],["2018-12-05",3702.52,3702.52,3702.52,3702.52,0],["2018-12-06",3702.52,3702.52,3702.52,3702.52,0],["2018-12-07",3702.52,3702.52,3702.52,3702.52,0],["2018-12-10",3702.52,3702.52,3702.52,3702.52,0],["2018-12-11",3702.52,3702.52,3702.52,3702.52,0],["2018-12-12",3702.52,3702.52,3702.52,3702.52,0],["2018-12-13",3702.52,3702.52,3702.52,3702.52,0],["2018-12-14",3702.52,3702.52,3702.52,3702.52,0],["2018-12-17",3702.52,3702.52,3702.52,3702.52,0],["2018-12-18",3702.52,3702.52,3702.52,3702.52,0],["2018-12-19",3702.52,3702.52,3702.52,3702.52,0],["2018-12-20",3702.52,3702.52,3702.52,3702.52,0],["2018-12-21",3702.52,3702.52,3702.52,3702.52,0],["2018-12-24",3702.52,3702.52,3702.52,3702.52,0],["2018-12-25",3702.52,3702.52,3702.52,3702.52,0],["2018-12-26",3702.52,3702.52,3702.52,3702.52,0],["2018-12-27",3702.52,3702.52,3702.52,3702.52,0],["2018-12-28",3702.52,3702.52,3702.52,3702.52,0],["2019-01-02",3702.52,3702.52,3702.52,3702.52,0],["2019-01-03",3702.52,3702.52,3702.52,3702.52,0],["2019-01-04",3702.52,3702.52,3702.52,3702.52,0],["2019-01-07",3702.52,3702.52,3702.52,3702.52,0],["2019-01-08",3702.52,3702.52,3702.52,3702.52,0],["2019-01-09",3702.52,3702.52,3702.52,3702.52,0],["2019-01-10",3702.52,3702.52,3702.52,3702.52,0],["2019-01-11",3702.52,3702.52,3702.52,3702.52,0],["2019-01-14",3641.83,3823.92,3641.83,3823.92,15100],["2019-01-15",3641.83,3641.83,3641.83,3641.83,0],["2019-01-16",3641.83,3641.83,3641.83,3641.83,0],["2019-01-17",3641.83,3641.83,3641.83,3641.83,0],["2019-01-18",3641.83,3641.83,3641.83,3641.83,0],["2019-01-21",3641.83,3641.83,3641.83,3641.83,0],["2019-01-22",3641.83,3641.83,3641.83,3641.83,0],["2019-01-23",3641.83,3641.83,3641.83,3641.83,0],["2019-01-24",3641.83,3641.83,3641.83,3641.83,0],["2019-01-25",3338.34,3338.34,3338.34,3338.34,100],["2019-01-28",3338.34,3338.34,3338.34,3338.34,0],["2019-01-29",3338.34,3338.34,3338.34,3338.34,0],["2019-01-30",3338.34,3338.34,3338.34,3338.34,0],["2019-01-31",3338.34,3338.34,3338.34,3338.34,100],["2019-02-01",3338.34,3338.34,3338.34,3338.34,0],["2019-02-11",3338.34,3338.34,3338.34,3338.34,0],["2019-02-12",3338.34,3338.34,3338.34,3338.34,0],["2019-02-13",3338.34,3338.34,3338.34,3338.34,1000],["2019-02-14",3338.34,3338.34,3338.34,3338.34,0],["2019-02-15",3338.34,3338.34,3338.34,3338.34,0],["2019-02-18",3338.34,3338.34,3338.34,3338.34,0],["2019-02-19",3338.34,3338.34,3338.34,3338.34,1000],["2019-02-20",3338.34,3338.34,3338.34,3338.34,0],["2019-02-21",3338.34,3338.34,3338.34,3338.34,0],["2019-02-22",3338.34,3338.34,3338.34,3338.34,0],["2019-02-25",3338.34,3338.34,3338.34,3338.34,0],["2019-02-26",3338.34,3338.34,3338.34,3338.34,0],["2019-02-27",3338.34,3338.34,3338.34,3338.34,1000],["2019-02-28",3702.52,3702.52,3641.83,3641.83,4000],["2019-03-01",3702.52,3702.52,3702.52,3702.52,0],["2019-03-04",3641.83,3641.83,3641.83,3641.83,2000],["2019-03-05",3641.83,3641.83,3641.83,3641.83,0],["2019-03-06",3641.83,3641.83,3641.83,3641.83,0],["2019-03-07",3641.83,3641.83,3641.83,3641.83,0],["2019-03-08",3641.83,3641.83,3641.83,3641.83,0],["2019-03-11",3641.83,3641.83,3641.83,3641.83,0],["2019-03-12",3641.83,3641.83,3641.83,3641.83,0],["2019-03-13",3641.83,3641.83,3641.83,3641.83,0],["2019-03-14",3823.92,3823.92,3823.92,3823.92,300],["2019-03-15",4248.8,4248.8,4248.8,4248.8,4100],["2019-03-18",4248.8,4248.8,4248.8,4248.8,0],["2019-03-19",3641.83,3641.83,3641.83,3641.83,100],["2019-03-20",3338.34,3338.34,3338.34,3338.34,100],["2019-03-21",3338.34,3338.34,3338.34,3338.34,0],["2019-03-22",3823.92,3823.92,3823.92,3823.92,100],["2019-03-25",3823.92,3823.92,3823.92,3823.92,0],["2019-03-26",3823.92,3823.92,3823.92,3823.92,0],["2019-03-27",3823.92,3823.92,3823.92,3823.92,0],["2019-03-28",3823.92,3823.92,3823.92,3823.92,0],["2019-03-29",3823.92,3823.92,3823.92,3823.92,0],["2019-04-01",3823.92,3823.92,3823.92,3823.92,0],["2019-04-02",4370.19,4370.19,4370.19,4370.19,100],["2019-04-03",4370.19,4370.19,4370.19,4370.19,0],["2019-04-04",4370.19,4370.19,4370.19,4370.19,0],["2019-04-05",4370.19,4370.19,4370.19,4370.19,0],["2019-04-08",4370.19,4370.19,4370.19,4370.19,0],["2019-04-09",3823.92,3823.92,3823.92,3823.92,100],["2019-04-10",3823.92,3823.92,3823.92,3823.92,0],["2019-04-11",3823.92,3823.92,3823.92,3823.92,0],["2019-04-12",3823.92,3823.92,3823.92,3823.92,0],["2019-04-16",3823.92,3823.92,3823.92,3823.92,0],["2019-04-17",3823.92,3823.92,3823.92,3823.92,0],["2019-04-18",3823.92,3823.92,3823.92,3823.92,0],["2019-04-19",3823.92,3823.92,3823.92,3823.92,0],["2019-04-22",3823.92,3823.92,3823.92,3823.92,0],["2019-04-23",3823.92,3823.92,3823.92,3823.92,0],["2019-04-24",3823.92,3823.92,3823.92,3823.92,0],["2019-04-25",3823.92,3823.92,3823.92,3823.92,0],["2019-04-26",3823.92,3823.92,3823.92,3823.92,0],["2019-05-02",3823.92,3823.92,3823.92,3823.92,0],["2019-05-03",3338.34,3338.34,3338.34,3338.34,100],["2019-05-06",3338.34,3338.34,3338.34,3338.34,0],["2019-05-07",3338.34,3338.34,3338.34,3338.34,0],["2019-05-08",3338.34,3338.34,3338.34,3338.34,0],["2019-05-09",3338.34,3338.34,3338.34,3338.34,0],["2019-05-10",3338.34,3338.34,3338.34,3338.34,0],["2019-05-13",3338.34,3338.34,3338.34,3338.34,0],["2019-05-14",3338.34,3338.34,3338.34,3338.34,0],["2019-05-15",3338.34,3338.34,3338.34,3338.34,0],["2019-05-16",3338.34,3338.34,3338.34,3338.34,0],["2019-05-17",3338.34,3338.34,3338.34,3338.34,0],["2019-05-20",3338.34,3338.34,3338.34,3338.34,0],["2019-05-21",3823.92,3823.92,3823.92,3823.92,100],["2019-05-22",4370.19,4370.19,4370.19,4370.19,100],["2019-05-23",4977.16,4977.16,4977.16,4977.16,100],["2019-05-24",4977.16,4977.16,4977.16,4977.16,100],["2019-05-27",4977.16,4977.16,4977.16,4977.16,0],["2019-05-28",4977.16,4977.16,4977.16,4977.16,0],["2019-05-29",4977.16,4977.16,4977.16,4977.16,0],["2019-05-30",4977.16,4977.16,4977.16,4977.16,0],["2019-05-31",4977.16,4977.16,4977.16,4977.16,0],["2019-06-03",4977.16,4977.16,4977.16,4977.16,0],["2019-06-04",4977.16,4977.16,4977.16,4977.16,0],["2019-06-05",4977.16,4977.16,4977.16,4977.16,0],["2019-06-06",4977.16,4977.16,4977.16,4977.16,0],["2019-06-07",4977.16,4977.16,4977.16,4977.16,0],["2019-06-10",4977.16,4977.16,4977.16,4977.16,0],["2019-06-11",4977.16,4977.16,4977.16,4977.16,0],["2019-06-12",4977.16,4977.16,4977.16,4977.16,0],["2019-06-13",4977.16,4977.16,4977.16,4977.16,0],["2019-06-14",4977.16,4977.16,4977.16,4977.16,0],["2019-06-17",4977.16,4977.16,4977.16,4977.16,0],["2019-06-18",4977.16,4977.16,4977.16,4977.16,0],["2019-06-19",4977.16,4977.16,4977.16,4977.16,0],["2019-06-20",4977.16,4977.16,4977.16,4977.16,0],["2019-06-21",4977.16,4977.16,4977.16,4977.16,4300],["2019-06-24",4977.16,4977.16,4977.16,4977.16,0],["2019-06-25",4977.16,4977.16,4977.16,4977.16,0],["2019-06-26",5402.04,5402.04,5402.04,5402.04,700],["2019-06-27",5402.04,5402.04,5402.04,5402.04,0],["2019-06-28",5402.04,5402.04,5402.04,5402.04,0],["2019-07-01",5402.04,5402.04,5402.04,5402.04,0],["2019-07-02",5402.04,5402.04,5402.04,5402.04,0],["2019-07-03",5402.04,5402.04,5402.04,5402.04,0],["2019-07-04",5402.04,5402.04,5402.04,5402.04,0],["2019-07-05",5402.04,5402.04,5402.04,5402.04,0],["2019-07-08",5402.04,5402.04,5402.04,5402.04,0],["2019-07-09",5402.04,5402.04,5402.04,5402.04,0],["2019-07-10",5402.04,5402.04,5402.04,5402.04,0],["2019-07-11",5462.74,5462.74,5462.74,5462.74,500],["2019-07-12",5462.74,5462.74,5462.74,5462.74,0],["2019-07-15",5462.74,5462.74,5462.74,5462.74,0],["2019-07-16",5462.74,5462.74,5462.74,5462.74,0],["2019-07-17",5462.74,5462.74,5462.74,5462.74,0],["2019-07-18",5462.74,5462.74,5462.74,5462.74,0],["2019-07-19",5462.74,5462.74,5462.74,5462.74,0],["2019-07-22",5462.74,5462.74,5462.74,5462.74,0],["2019-07-23",5462.74,5462.74,5462.74,5462.74,0],["2019-07-24",5462.74,5462.74,5462.74,5462.74,0],["2019-07-25",5462.74,5462.74,5462.74,5462.74,0],["2019-07-26",5462.74,5462.74,5462.74,5462.74,0],["2019-07-29",5462.74,5462.74,5462.74,5462.74,0],["2019-07-30",5462.74,5462.74,5462.74,5462.74,0],["2019-07-31",5462.74,5462.74,5462.74,5462.74,0],["2019-08-01",5462.74,5462.74,5462.74,5462.74,0],["2019-08-02",5462.74,5462.74,5462.74,5462.74,0],["2019-08-05",5462.74,5462.74,5462.74,5462.74,0],["2019-08-06",5462.74,5462.74,5462.74,5462.74,0],["2019-08-07",5462.74,5462.74,5462.74,5462.74,0],["2019-08-08",5462.74,5462.74,5462.74,5462.74,0],["2019-08-09",5462.74,5462.74,5462.74,5462.74,0],["2019-08-12",5462.74,5462.74,5462.74,5462.74,0],["2019-08-13",5462.74,5462.74,5462.74,5462.74,0],["2019-08-14",5462.74,5462.74,5462.74,5462.74,0],["2019-08-15",5462.74,5462.74,5462.74,5462.74,0],["2019-08-16",5462.74,5462.74,5462.74,5462.74,0],["2019-08-19",5462.74,5462.74,5462.74,5462.74,0],["2019-08-20",5462.74,5462.74,5462.74,5462.74,0],["2019-08-21",5462.74,5462.74,5462.74,5462.74,0],["2019-08-22",5462.74,5462.74,5462.74,5462.74,0],["2019-08-23",5462.74,5462.74,5462.74,5462.74,0],["2019-08-26",5462.74,5462.74,5462.74,5462.74,0],["2019-08-27",5462.74,5462.74,5462.74,5462.74,0],["2019-08-28",5462.74,5462.74,5462.74,5462.74,0],["2019-08-29",5462.74,5462.74,5462.74,5462.74,0],["2019-08-30",5462.74,5462.74,5462.74,5462.74,0],["2019-09-03",5462.74,5462.74,5462.74,5462.74,0],["2019-09-04",5462.74,5462.74,5462.74,5462.74,0],["2019-09-05",5462.74,5462.74,5462.74,5462.74,0],["2019-09-06",5462.74,5462.74,5462.74,5462.74,0],["2019-09-09",5462.74,5462.74,5462.74,5462.74,0],["2019-09-10",5462.74,5462.74,5462.74,5462.74,0],["2019-09-11",5462.74,5462.74,5462.74,5462.74,0],["2019-09-12",5462.74,5462.74,5462.74,5462.74,0],["2019-09-13",5462.74,5462.74,5462.74,5462.74,0],["2019-09-16",5462.74,5462.74,5462.74,5462.74,0],["2019-09-17",5462.74,5462.74,5462.74,5462.74,0],["2019-09-18",5462.74,5462.74,5462.74,5462.74,0],["2019-09-19",5462.74,5462.74,5462.74,5462.74,0],["2019-09-20",5462.74,5462.74,5462.74,5462.74,0],["2019-09-23",5462.74,5462.74,5462.74,5462.74,0],["2019-09-24",5462.74,5462.74,5462.74,5462.74,0],["2019-09-25",5462.74,5462.74,5462.74,5462.74,0],["2019-09-26",5462.74,5462.74,5462.74,5462.74,0],["2019-09-27",5462.74,5462.74,5462.74,5462.74,0],["2019-09-30",6137.15,6137.15,6137.15,6137.15,100],["2019-10-01",6137.15,6137.15,6137.15,6137.15,0],["2019-10-02",6137.15,6137.15,6137.15,6137.15,0],["2019-10-03",6137.15,6137.15,6137.15,6137.15,0],["2019-10-04",6272.03,6272.03,6272.03,6272.03,100],["2019-10-07",6272.03,6272.03,6272.03,6272.03,0],["2019-10-08",6272.03,6272.03,6272.03,6272.03,0],["2019-10-09",6272.03,6272.03,6272.03,6272.03,0],["2019-10-10",6272.03,6272.03,6272.03,6272.03,0],["2019-10-11",6272.03,6272.03,6272.03,6272.03,0],["2019-10-14",6272.03,6272.03,6272.03,6272.03,0],["2019-10-15",6272.03,6272.03,6272.03,6272.03,0],["2019-10-16",6272.03,6272.03,6272.03,6272.03,0],["2019-10-17",6272.03,6272.03,6272.03,6272.03,0],["2019-10-18",6272.03,6272.03,6272.03,6272.03,0],["2019-10-21",6272.03,6272.03,6272.03,6272.03,0],["2019-10-22",6272.03,6272.03,6272.03,6272.03,0],["2019-10-23",6272.03,6272.03,6272.03,6272.03,0],["2019-10-24",6272.03,6272.03,6272.03,6272.03,0],["2019-10-25",6272.03,6272.03,6272.03,6272.03,0],["2019-10-28",6272.03,6272.03,6272.03,6272.03,0],["2019-10-29",6272.03,6272.03,6272.03,6272.03,0],["2019-10-30",6272.03,6272.03,6272.03,6272.03,0],["2019-10-31",6272.03,6272.03,6272.03,6272.03,0],["2019-11-01",5395.3,5395.3,5395.3,5395.3,800],["2019-11-04",4586.0,4586.0,4586.0,4586.0,2000],["2019-11-05",4046.47,4046.47,4046.47,4046.47,2500],["2019-11-06",4653.44,4653.44,4653.44,4653.44,100],["2019-11-07",5327.86,5327.86,5327.86,5327.86,100],["2019-11-08",5327.86,5327.86,5327.86,5327.86,0],["2019-11-11",5327.86,5327.86,5327.86,5327.86,0],["2019-11-12",5327.86,5327.86,5327.86,5327.86,0],["2019-11-13",5327.86,5327.86,5327.86,5327.86,0],["2019-11-14",5327.86,5327.86,5327.86,5327.86,0],["2019-11-15",5327.86,5327.86,5327.86,5327.86,0],["2019-11-18",5327.86,5327.86,5327.86,5327.86,0],["2019-11-19",5327.86,5327.86,5327.86,5327.86,0],["2019-11-20",5327.86,5327.86,5327.86,5327.86,0],["2019-11-21",5327.86,5327.86,5327.86,5327.86,0],["2019-11-22",5327.86,5327.86,5327.86,5327.86,0],["2019-11-25",5327.86,5327.86,5327.86,5327.86,0],["2019-11-26",5327.86,5327.86,5327.86,5327.86,0],["2019-11-27",5327.86,5327.86,5327.86,5327.86,0],["2019-11-28",5058.09,5058.09,5058.09,5058.09,1000],["2019-11-29",5058.09,5058.09,5058.09,5058.09,0],["2019-12-02",5058.09,5058.09,5058.09,5058.09,0],["2019-12-03",5058.09,5058.09,5058.09,5058.09,0],["2019-12-04",5058.09,5058.09,5058.09,5058.09,0],["2019-12-05",5058.09,5058.09,5058.09,5058.09,0],["2019-12-06",5058.09,5058.09,5058.09,5058.09,0],["2019-12-09",5058.09,5058.09,5058.09,5058.09,0],["2019-12-10",5058.09,5058.09,5058.09,5058.09,0],["2019-12-11",5058.09,5058.09,5058.09,5058.09,0],["2019-12-12",5058.09,5058.09,5058.09,5058.09,0],["2019-12-13",5058.09,5058.09,5058.09,5058.09,0],["2019-12-16",5395.3,5395.3,5395.3,5395.3,100],["2019-12-17",5395.3,5395.3,5395.3,5395.3,398028],["2019-12-18",5395.3,5395.3,5395.3,5395.3,0],["2019-12-19",5395.3,5395.3,5395.3,5395.3,0],["2019-12-20",5395.3,5395.3,5395.3,5395.3,0],["2019-12-23",5395.3,5395.3,5395.3,5395.3,0],["2019-12-24",5395.3,5395.3,5395.3,5395.3,0],["2019-12-25",5395.3,5395.3,5395.3,5395.3,0],["2019-12-26",5395.3,5395.3,5395.3,5395.3,0],["2019-12-27",5058.09,5058.09,5058.09,5058.09,100],["2019-12-30",5058.09,5058.09,5058.09,5058.09,398028],["2019-12-31",5058.09,5058.09,5058.09,5058.09,0],["2020-01-02",5058.09,5058.09,5058.09,5058.09,0],["2020-01-03",5058.09,5058.09,5058.09,5058.09,0],["2020-01-06",5058.09,5058.09,5058.09,5058.09,0],["2020-01-07",5058.09,5058.09,5058.09,5058.09,0],["2020-01-08",5058.09,5058.09,5058.09,5058.09,0],["2020-01-09",5260.42,5799.95,5058.09,5799.95,14500],["2020-01-10",5058.09,5058.09,5058.09,5058.09,0],["2020-01-13",5058.09,5058.09,5058.09,5058.09,0],["2020-01-14",5058.09,5058.09,5058.09,5058.09,0],["2020-01-15",5058.09,5058.09,5058.09,5058.09,0],["2020-01-16",5058.09,5058.09,5058.09,5058.09,0],["2020-01-17",5058.09,5058.09,5058.09,5058.09,0],["2020-01-20",5058.09,5058.09,5058.09,5058.09,0],["2020-01-21",5058.09,5058.09,5058.09,5058.09,0],["2020-01-22",5058.09,5058.09,5058.09,5058.09,0],["2020-01-30",5058.09,5058.09,5058.09,5058.09,0],["2020-01-31",5058.09,5058.09,5058.09,5058.09,0],["2020-02-03",5058.09,5058.09,5058.09,5058.09,0],["2020-02-04",5058.09,5058.09,5058.09,5058.09,0],["2020-02-05",5058.09,5058.09,5058.09,5058.09,0],["2020-02-06",5058.09,5058.09,5058.09,5058.09,0],["2020-02-07",5058.09,5058.09,5058.09,5058.09,0],["2020-02-10",5058.09,5058.09,5058.09,5058.09,0],["2020-02-11",5058.09,5058.09,5058.09,5058.09,0],["2020-02-12",5058.09,5058.09,5058.09,5058.09,0],["2020-02-13",5058.09,5058.09,5058.09,5058.09,0],["2020-02-14",5058.09,5058.09,5058.09,5058.09,0],["2020-02-17",5058.09,5058.09,5058.09,5058.09,0],["2020-02-18",5058.09,5058.09,5058.09,5058.09,0],["2020-02-19",5058.09,5058.09,5058.09,5058.09,0],["2020-02-20",5058.09,5058.09,5058.09,5058.09,0],["2020-02-21",5058.09,5058.09,5058.09,5058.09,0],["2020-02-24",5058.09,5058.09,5058.09,5058.09,0],["2020-02-25",5058.09,5058.09,5058.09,5058.09,0],["2020-02-26",5058.09,5058.09,5058.09,5058.09,0],["2020-02-27",5058.09,5058.09,5058.09,5058.09,0],["2020-02-28",5058.09,5058.09,5058.09,5058.09,0],["2020-03-02",5058.09,5058.09,5058.09,5058.09,0],["2020-03-03",5058.09,5058.09,5058.09,5058.09,0],["2020-03-04",5058.09,5058.09,5058.09,5058.09,0],["2020-03-05",5058.09,5058.09,5058.09,5058.09,0],["2020-03-06",5058.09,5058.09,5058.09,5058.09,0],["2020-03-09",5058.09,5058.09,5058.09,5058.09,0],["2020-03-10",5058.09,5058.09,5058.09,5058.09,0],["2020-03-11",3372.06,3372.06,3372.06,3372.06,100],["2020-03-12",3372.06,3372.06,3372.06,3372.06,0],["2020-03-13",3372.06,3372.06,3372.06,3372.06,0],["2020-03-16",3372.06,3372.06,3372.06,3372.06,0],["2020-03-17",3372.06,3372.06,3372.06,3372.06,0],["2020-03-18",3372.06,3372.06,3372.06,3372.06,0],["2020-03-19",3372.06,3372.06,3372.06,3372.06,0],["2020-03-20",3372.06,3372.06,3372.06,3372.06,0],["2020-03-23",3372.06,3372.06,3372.06,3372.06,0],["2020-03-24",3372.06,3372.06,3372.06,3372.06,0],["2020-03-25",3372.06,3372.06,3372.06,3372.06,0],["2020-03-26",3372.06,3372.06,3372.06,3372.06,0],["2020-03-27",3372.06,3372.06,3372.06,3372.06,0],["2020-03-30",3372.06,3372.06,3372.06,3372.06,0],["2020-03-31",3372.06,3372.06,3372.06,3372.06,0],["2020-04-01",3372.06,3372.06,3372.06,3372.06,0],["2020-04-03",3372.06,3372.06,3372.06,3372.06,0],["2020-04-06",3372.06,3372.06,3372.06,3372.06,0],["2020-04-07",3372.06,3372.06,3372.06,3372.06,0],["2020-04-08",3372.06,3372.06,3372.06,3372.06,0],["2020-04-09",3372.06,3372.06,3372.06,3372.06,0],["2020-04-10",3372.06,3372.06,3372.06,3372.06,0],["2020-04-13",3372.06,3372.06,3372.06,3372.06,0],["2020-04-14",3372.06,3372.06,3372.06,3372.06,0],["2020-04-15",3372.06,3372.06,3372.06,3372.06,0],["2020-04-16",3372.06,3372.06,3372.06,3372.06,0],["2020-04-17",3372.06,3372.06,3372.06,3372.06,0],["2020-04-20",3372.06,3372.06,3372.06,3372.06,0],["2020-04-21",3372.06,3372.06,3372.06,3372.06,0],["2020-04-22",3372.06,3372.06,3372.06,3372.06,0],["2020-04-23",4720.89,4720.89,4720.89,4720.89,100],["2020-04-24",4720.89,4720.89,4720.89,4720.89,0],["2020-04-27",4720.89,4720.89,4720.89,4720.89,200],["2020-04-28",4720.89,4720.89,4720.89,4720.89,0],["2020-04-29",4720.89,4720.89,4720.89,4720.89,0],["2020-05-04",4720.89,4720.89,4720.89,4720.89,0],["2020-05-05",4720.89,4720.89,4720.89,4720.89,0],["2020-05-06",4720.89,4720.89,4720.89,4720.89,0],["2020-05-07",4720.89,4720.89,4720.89,4720.89,0],["2020-05-08",4383.68,4383.68,4383.68,4383.68,400],["2020-05-11",4451.12,4451.12,4451.12,4451.12,500],["2020-05-12",4451.12,4451.12,4451.12,4451.12,0],["2020-05-13",4451.12,4451.12,4451.12,4451.12,0],["2020-05-14",4451.12,4451.12,4451.12,4451.12,0],["2020-05-15",4451.12,4451.12,4451.12,4451.12,0],["2020-05-18",4451.12,4451.12,4451.12,4451.12,0],["2020-05-19",4451.12,4451.12,4451.12,4451.12,0],["2020-05-20",4451.12,4451.12,4451.12,4451.12,0],["2020-05-21",4451.12,4451.12,4451.12,4451.12,0],["2020-05-22",4383.68,4383.68,4383.68,4383.68,600],["2020-05-25",4383.68,4383.68,4383.68,4383.68,0],["2020-05-26",4383.68,4383.68,4383.68,4383.68,0],["2020-05-27",4383.68,4383.68,4383.68,4383.68,0],["2020-05-28",4383.68,4383.68,4383.68,4383.68,0],["2020-05-29",4383.68,4383.68,4383.68,4383.68,0],["2020-06-01",4383.68,4383.68,4383.68,4383.68,0],["2020-06-02",4383.68,4383.68,4383.68,4383.68,0],["2020-06-03",4383.68,4383.68,4383.68,4383.68,0],["2020-06-04",4383.68,4383.68,4383.68,4383.68,0],["2020-06-05",4383.68,4383.68,4383.68,4383.68,0],["2020-06-08",4383.68,4383.68,4383.68,4383.68,0],["2020-06-09",4383.68,4383.68,4383.68,4383.68,0],["2020-06-10",4383.68,4383.68,4383.68,4383.68,0],["2020-06-11",4383.68,4383.68,4383.68,4383.68,0],["2020-06-12",4383.68,4383.68,4383.68,4383.68,0],["2020-06-15",4383.68,4383.68,4383.68,4383.68,0],["2020-06-16",4383.68,4383.68,4383.68,4383.68,0],["2020-06-17",4990.65,4990.65,4990.65,4990.65,100],["2020-06-18",4990.65,4990.65,4990.65,4990.65,0],["2020-06-19",4990.65,4990.65,4990.65,4990.65,0],["2020-06-22",4990.65,4990.65,4990.65,4990.65,0],["2020-06-23",4990.65,4990.65,4990.65,4990.65,0],["2020-06-24",4990.65,4990.65,4990.65,4990.65,0],["2020-06-25",4990.65,4990.65,4990.65,4990.65,0],["2020-06-26",4990.65,4990.65,4990.65,4990.65,0],["2020-06-29",4990.65,4990.65,4990.65,4990.65,0],["2020-06-30",5732.5,5732.5,5732.5,5732.5,100],["2020-07-01",5732.5,5732.5,5732.5,5732.5,0],["2020-07-02",5732.5,5732.5,5732.5,5732.5,0],["2020-07-03",5732.5,5732.5,5732.5,5732.5,0],["2020-07-06",5732.5,5732.5,5732.5,5732.5,0],["2020-07-07",5732.5,5732.5,5732.5,5732.5,0],["2020-07-08",5732.5,5732.5,5732.5,5732.5,0],["2020-07-09",5732.5,5732.5,5732.5,5732.5,0],["2020-07-10",5732.5,5732.5,5732.5,5732.5,0],["2020-07-13",5732.5,5732.5,5732.5,5732.5,0],["2020-07-14",4923.21,4923.21,4923.21,4923.21,200],["2020-07-15",4923.21,4923.21,4923.21,4923.21,0],["2020-07-16",4923.21,4923.21,4923.21,4923.21,0],["2020-07-17",4923.21,4923.21,4923.21,4923.21,0],["2020-07-20",4923.21,4923.21,4923.21,4923.21,0],["2020-07-21",4923.21,4923.21,4923.21,4923.21,0],["2020-07-22",4923.21,4923.21,4923.21,4923.21,0],["2020-07-23",4923.21,4923.21,4923.21,4923.21,0],["2020-07-24",4923.21,4923.21,4923.21,4923.21,0],["2020-07-27",4923.21,4923.21,4923.21,4923.21,0],["2020-07-28",4923.21,4923.21,4923.21,4923.21,0],["2020-07-29",4923.21,4923.21,4923.21,4923.21,0],["2020-07-30",4923.21,4923.21,4923.21,4923.21,0],["2020-07-31",4923.21,4923.21,4923.21,4923.21,0],["2020-08-03",4923.21,4923.21,4923.21,4923.21,0],["2020-08-04",4923.21,4923.21,4923.21,4923.21,0],["2020-08-05",4923.21,4923.21,4923.21,4923.21,0],["2020-08-06",4923.21,4923.21,4923.21,4923.21,0],["2020-08-07",4923.21,4923.21,4923.21,4923.21,0],["2020-08-10",4923.21,4923.21,4923.21,4923.21,0],["2020-08-11",4923.21,4923.21,4923.21,4923.21,0],["2020-08-12",4923.21,4923.21,4923.21,4923.21,0],["2020-08-13",4923.21,4923.21,4923.21,4923.21,0],["2020-08-14",4923.21,4923.21,4923.21,4923.21,0],["2020-08-17",4923.21,4923.21,4923.21,4923.21,0],["2020-08-18",4923.21,4923.21,4923.21,4923.21,0],["2020-08-19",4923.21,4923.21,4923.21,4923.21,0],["2020-08-20",4923.21,4923.21,4923.21,4923.21,0],["2020-08-21",4923.21,4923.21,4923.21,4923.21,0],["2020-08-24",4923.21,4923.21,4923.21,4923.21,0],["2020-08-25",4923.21,4923.21,4923.21,4923.21,0],["2020-08-26",4923.21,4923.21,4923.21,4923.21,0],["2020-08-27",4923.21,4923.21,4923.21,4923.21,0],["2020-08-28",4046.47,4046.47,4046.47,4046.47,800],["2020-08-31",4046.47,4046.47,4046.47,4046.47,0],["2020-09-01",4046.47,4046.47,4046.47,4046.47,0],["2020-09-03",4046.47,4046.47,4046.47,4046.47,0],["2020-09-04",4046.47,4046.47,4046.47,4046.47,0],["2020-09-07",4046.47,4046.47,4046.47,4046.47,0],["2020-09-08",4046.47,4046.47,4046.47,4046.47,0],["2020-09-09",4046.47,4046.47,4046.47,4046.47,0],["2020-09-10",4046.47,4046.47,4046.47,4046.47,0],["2020-09-11",4046.47,4046.47,4046.47,4046.47,0],["2020-09-14",4046.47,4046.47,4046.47,4046.47,0],["2020-09-15",4046.47,4046.47,4046.47,4046.47,0],["2020-09-16",4046.47,4046.47,4046.47,4046.47,398028],["2020-09-17",4046.47,4046.47,4046.47,4046.47,0],["2020-09-18",4653.44,4653.44,4653.44,4653.44,200],["2020-09-21",4653.44,4653.44,4653.44,4653.44,0],["2020-09-22",4653.44,4653.44,4653.44,4653.44,0],["2020-09-23",4653.44,4653.44,4653.44,4653.44,0],["2020-09-24",4653.44,4653.44,4653.44,4653.44,0],["2020-09-25",4653.44,4653.44,4653.44,4653.44,0],["2020-09-28",4653.44,4653.44,4653.44,4653.44,0],["2020-09-29",4653.44,4653.44,4653.44,4653.44,0],["2020-09-30",4653.44,4653.44,4653.44,4653.44,0],["2020-10-01",4653.44,4653.44,4653.44,4653.44,0],["2020-10-02",4653.44,4653.44,4653.44,4653.44,0],["2020-10-05",4653.44,4653.44,4653.44,4653.44,0],["2020-10-06",4071.76,4071.76,4071.76,4071.76,100],["2020-10-07",4071.76,4071.76,4071.76,4071.76,0],["2020-10-08",4071.76,4071.76,4071.76,4071.76,0],["2020-10-09",4071.76,4071.76,4071.76,4071.76,0],["2020-10-12",4580.73,4580.73,4580.73,4580.73,300],["2020-10-13",4580.73,4580.73,4580.73,4580.73,0],["2020-10-14",4580.73,4580.73,4580.73,4580.73,0],["2020-10-15",4580.73,4580.73,4580.73,4580.73,0],["2020-10-16",4580.73,4580.73,4580.73,4580.73,0],["2020-10-19",4580.73,4580.73,4580.73,4580.73,0],["2020-10-20",4580.73,4580.73,4580.73,4580.73,0],["2020-10-21",4580.73,4580.73,4580.73,4580.73,0],["2020-10-22",4580.73,4580.73,4580.73,4580.73,0],["2020-10-23",4580.73,4580.73,4580.73,4580.73,0],["2020-10-26",4580.73,4580.73,4580.73,4580.73,0],["2020-10-27",4580.73,4580.73,4580.73,4580.73,0],["2020-10-28",4580.73,4580.73,4580.73,4580.73,0],["2020-10-29",4580.73,4580.73,4580.73,4580.73,0],["2020-10-30",4580.73,4580.73,4580.73,4580.73,0],["2020-11-02",4580.73,4580.73,4580.73,4580.73,0],["2020-11-03",4580.73,4580.73,4580.73,4580.73,0],["2020-11-04",4580.73,4580.73,4580.73,4580.73,0],["2020-11-05",4580.73,4580.73,4580.73,4580.73,0],["2020-11-06",4580.73,4580.73,4580.73,4580.73,0],["2020-11-09",4580.73,4580.73,4580.73,4580.73,0],["2020-11-10",4580.73,4580.73,4580.73,4580.73,0],["2020-11-11",4580.73,4580.73,4580.73,4580.73,0],["2020-11-12",4580.73,4580.73,4580.73,4580.73,0],["2020-11-13",4580.73,4580.73,4580.73,4580.73,0],["2020-11-16",4580.73,4580.73,4580.73,4580.73,239400],["2020-11-17",4580.73,4580.73,4580.73,4580.73,0],["2020-11-18",4580.73,4580.73,4580.73,4580.73,0],["2020-11-19",4580.73,4580.73,4580.73,4580.73,0],["2020-11-20",4580.73,4580.73,4580.73,4580.73,0],["2020-11-23",4580.73,4580.73,4580.73,4580.73,0],["2020-11-24",4580.73,4580.73,4580.73,4580.73,0],["2020-11-25",4580.73,4580.73,4580.73,4580.73,0],["2020-11-26",4580.73,4580.73,4580.73,4580.73,0],["2020-11-27",3926.34,3926.34,3926.34,3926.34,100],["2020-11-30",3926.34,3926.34,3926.34,3926.34,300000],["2020-12-01",3926.34,3926.34,3926.34,3926.34,0],["2020-12-02",3926.34,3926.34,3926.34,3926.34,0],["2020-12-03",4289.89,4289.89,4289.89,4289.89,100],["2020-12-04",4362.6,4362.6,4362.6,4362.6,100],["2020-12-07",4362.6,4362.6,4362.6,4362.6,0],["2020-12-08",4362.6,4362.6,4362.6,4362.6,0],["2020-12-09",4362.6,4362.6,4362.6,4362.6,0],["2020-12-10",4362.6,4362.6,4362.6,4362.6,0],["2020-12-11",4362.6,4362.6,4362.6,4362.6,0],["2020-12-14",4362.6,4362.6,4362.6,4362.6,0],["2020-12-15",4362.6,4362.6,4362.6,4362.6,0],["2020-12-16",4362.6,4362.6,4362.6,4362.6,0],["2020-12-17",4362.6,4362.6,4362.6,4362.6,0],["2020-12-18",4362.6,4362.6,4362.6,4362.6,0],["2020-12-21",4362.6,4362.6,4362.6,4362.6,0],["2020-12-22",4362.6,4362.6,4362.6,4362.6,0],["2020-12-23",4362.6,4362.6,4362.6,4362.6,0],["2020-12-24",4362.6,4362.6,4362.6,4362.6,0],["2020-12-25",4362.6,4362.6,4362.6,4362.6,0],["2020-12-28",4798.86,5017.0,4798.86,5017.0,500],["2020-12-29",4944.29,4944.29,4944.29,4944.29,0],["2020-12-30",5089.71,5453.26,5089.71,5453.26,1600],["2020-12-31",5816.81,5816.81,5816.81,5816.81,200073],["2021-01-04",6543.91,6543.91,6543.91,6543.91,100],["2021-01-05",6543.91,6543.91,6543.91,6543.91,0],["2021-01-06",6543.91,6543.91,6543.91,6543.91,0],["2021-01-07",6543.91,6543.91,6543.91,6543.91,0],["2021-01-08",5816.81,5816.81,5816.81,5816.81,30000],["2021-01-11",6180.36,6180.36,6180.36,6180.36,100],["2021-01-12",6180.36,6180.36,6180.36,6180.36,0],["2021-01-13",5453.26,5453.26,5453.26,5453.26,100],["2021-01-14",5889.52,5889.52,4726.15,4726.15,200],["2021-01-15",6034.94,6034.94,5816.81,5816.81,68100],["2021-01-18",5816.81,5816.81,5816.81,5816.81,0],["2021-01-19",5816.81,5816.81,5816.81,5816.81,500],["2021-01-20",5889.52,5889.52,5889.52,5889.52,200],["2021-01-21",5889.52,5889.52,5889.52,5889.52,0],["2021-01-22",5307.84,5307.84,5017.0,5017.0,26200],["2021-01-25",5889.52,5889.52,4508.02,4508.02,3200],["2021-01-26",4580.73,4580.73,4580.73,4580.73,0],["2021-01-27",5235.13,5235.13,5235.13,5235.13,100],["2021-01-28",5235.13,5235.13,5235.13,5235.13,0],["2021-01-29",5235.13,5235.13,5235.13,5235.13,0],["2021-02-01",5235.13,5235.13,5235.13,5235.13,0],["2021-02-02",5235.13,5235.13,5235.13,5235.13,0],["2021-02-03",5235.13,5235.13,5235.13,5235.13,0],["2021-02-04",5235.13,5235.13,5235.13,5235.13,0],["2021-02-05",5235.13,5235.13,5235.13,5235.13,0],["2021-02-08",5235.13,5235.13,5235.13,5235.13,0],["2021-02-09",5235.13,5235.13,5235.13,5235.13,0],["2021-02-17",4944.29,4944.29,4944.29,4944.29,200],["2021-02-18",4944.29,4944.29,4944.29,4944.29,0],["2021-02-19",4944.29,4944.29,4944.29,4944.29,0],["2021-02-22",4944.29,4944.29,4944.29,4944.29,0],["2021-02-23",4944.29,4944.29,4944.29,4944.29,0],["2021-02-24",4944.29,4944.29,4944.29,4944.29,0],["2021-02-25",4944.29,4944.29,4944.29,4944.29,0],["2021-02-26",4944.29,4944.29,4944.29,4944.29,0],["2021-03-01",4944.29,4944.29,4944.29,4944.29,0],["2021-03-02",4944.29,4944.29,4944.29,4944.29,0],["2021-03-03",5453.26,5453.26,5453.26,5453.26,4300],["2021-03-04",5453.26,5453.26,5453.26,5453.26,0],["2021-03-05",5453.26,5453.26,5453.26,5453.26,0],["2021-03-08",5816.81,5962.23,5816.81,5962.23,4300],["2021-03-09",5816.81,5816.81,5816.81,5816.81,0],["2021-03-10",5816.81,5816.81,5671.39,5671.39,3900],["2021-03-11",5744.1,5744.1,5744.1,5744.1,0],["2021-03-12",5744.1,5744.1,5671.39,5671.39,9000],["2021-03-15",5744.1,5744.1,5598.68,5744.1,17300],["2021-03-16",5598.68,5598.68,5598.68,5598.68,4342],["2021-03-17",5598.68,5598.68,5598.68,5598.68,0],["2021-03-18",5598.68,5598.68,5598.68,5598.68,0],["2021-03-19",5598.68,5598.68,5598.68,5598.68,0],["2021-03-22",5598.68,5598.68,5598.68,5598.68,0],["2021-03-23",5744.1,5744.1,5744.1,5744.1,500],["2021-03-24",5744.1,5744.1,5744.1,5744.1,4000],["2021-03-25",5744.1,5744.1,5744.1,5744.1,2000],["2021-03-26",5744.1,5744.1,5744.1,5744.1,3000],["2021-03-29",5744.1,5744.1,5744.1,5744.1,0],["2021-03-30",5889.52,5889.52,5889.52,5889.52,1000],["2021-03-31",6034.94,6034.94,6034.94,6034.94,100],["2021-04-01",5962.23,6107.65,5889.52,6107.65,2200],["2021-04-02",5889.52,5889.52,5889.52,5889.52,0],["2021-04-05",5889.52,5889.52,5889.52,5889.52,0],["2021-04-06",5671.39,5671.39,5671.39,5671.39,100],["2021-04-07",5816.81,5816.81,5816.81,5816.81,4000],["2021-04-08",5816.81,5816.81,5816.81,5816.81,10000],["2021-04-09",5816.81,5816.81,5816.81,5816.81,98100],["2021-04-12",6034.94,6180.36,6034.94,6180.36,4000],["2021-04-13",6107.65,6107.65,6107.65,6107.65,0],["2021-04-14",6107.65,6107.65,6034.94,6034.94,43600],["2021-04-15",6107.65,6107.65,6107.65,6107.65,0],["2021-04-16",5889.52,5889.52,5816.81,5816.81,9700],["2021-04-19",5816.81,5816.81,5816.81,5816.81,0],["2021-04-20",5816.81,5816.81,5816.81,5816.81,0],["2021-04-22",5816.81,5816.81,5816.81,5816.81,1000],["2021-04-23",5816.81,5816.81,5816.81,5816.81,0],["2021-04-26",5816.81,5816.81,5816.81,5816.81,0],["2021-04-27",5962.23,5962.23,5962.23,5962.23,100],["2021-04-28",5962.23,5962.23,5962.23,5962.23,0],["2021-04-29",5962.23,5962.23,5962.23,5962.23,0],["2021-05-04",5962.23,5962.23,5962.23,5962.23,0],["2021-05-05",5962.23,5962.23,5962.23,5962.23,0],["2021-05-06",5962.23,5962.23,5962.23,5962.23,0],["2021-05-07",5816.81,5816.81,5816.81,5816.81,50000],["2021-05-10",6034.94,6034.94,6034.94,6034.94,100],["2021-05-11",6034.94,6034.94,6034.94,6034.94,0],["2021-05-12",6034.94,6034.94,6034.94,6034.94,0],["2021-05-13",5816.81,5816.81,5816.81,5816.81,900],["2021-05-14",5816.81,5816.81,5816.81,5816.81,0],["2021-05-17",5816.81,5816.81,5816.81,5816.81,0],["2021-05-18",5816.81,5816.81,5816.81,5816.81,0],["2021-05-19",5816.81,5816.81,5816.81,5816.81,0],["2021-05-20",5671.39,5671.39,5671.39,5671.39,282000],["2021-05-21",5816.81,5889.52,5671.39,5671.39,18600],["2021-05-24",5744.1,5744.1,5744.1,5744.1,1000],["2021-05-25",5671.39,5671.39,5671.39,5671.39,341600],["2021-05-26",5671.39,5671.39,5671.39,5671.39,0],["2021-05-27",5671.39,5671.39,5671.39,5671.39,11200],["2021-05-28",5889.52,5889.52,5889.52,5889.52,200],["2021-05-31",5889.52,5889.52,5889.52,5889.52,0],["2021-06-01",5889.52,5889.52,5889.52,5889.52,0],["2021-06-02",5744.1,5744.1,5162.42,5453.26,10900],["2021-06-03",5525.97,5525.97,5525.97,5525.97,0],["2021-06-04",5671.39,5671.39,5671.39,5671.39,340100],["2021-06-07",6215.22,6215.22,6215.22,6215.22,11600],["2021-06-08",5516.01,5516.01,5516.01,5516.01,100],["2021-06-09",5826.77,5826.77,5826.77,5826.77,100],["2021-06-10",5826.77,5826.77,5826.77,5826.77,200],["2021-06-11",5826.77,5826.77,5826.77,5826.77,200],["2021-06-14",5826.77,5826.77,5826.77,5826.77,0],["2021-06-15",5826.77,5826.77,5826.77,5826.77,0],["2021-06-16",5826.77,5826.77,5826.77,5826.77,0],["2021-06-17",5826.77,5826.77,5826.77,5826.77,0],["2021-06-18",5749.08,5749.08,5749.08,5749.08,600],["2021-06-21",5826.77,5826.77,5826.77,5826.77,800],["2021-06-22",5826.77,5826.77,5826.77,5826.77,0],["2021-06-23",5826.77,5826.77,5826.77,5826.77,5500],["2021-06-24",5593.7,5593.7,5593.7,5593.7,100],["2021-06-25",5593.7,5593.7,5593.7,5593.7,0],["2021-06-28",5593.7,5593.7,5593.7,5593.7,0],["2021-06-29",5593.7,5593.7,5593.7,5593.7,0],["2021-06-30",5593.7,5593.7,5593.7,5593.7,0],["2021-07-01",5593.7,5593.7,5593.7,5593.7,0],["2021-07-02",5516.01,5516.01,5516.01,5516.01,200],["2021-07-05",5671.39,5671.39,5671.39,5671.39,200],["2021-07-06",6059.84,6059.84,6059.84,6059.84,100],["2021-07-07",6059.84,6059.84,6059.84,6059.84,0],["2021-07-08",6059.84,6059.84,6059.84,6059.84,0],["2021-07-09",6059.84,6059.84,6059.84,6059.84,0],["2021-07-12",6059.84,6059.84,6059.84,6059.84,0],["2021-07-13",6059.84,6059.84,6059.84,6059.84,0],["2021-07-14",6059.84,6059.84,6059.84,6059.84,0],["2021-07-15",6603.67,6603.67,6603.67,6603.67,300],["2021-07-16",6603.67,6603.67,6603.67,6603.67,0],["2021-07-19",6603.67,6603.67,6603.67,6603.67,0],["2021-07-20",6603.67,6603.67,6603.67,6603.67,0],["2021-07-21",6603.67,6603.67,6603.67,6603.67,0],["2021-07-22",6603.67,6603.67,6603.67,6603.67,0],["2021-07-23",6603.67,6603.67,6603.67,6603.67,0],["2021-07-26",6603.67,6603.67,6603.67,6603.67,0],["2021-07-27",6603.67,6603.67,6603.67,6603.67,0],["2021-07-28",6603.67,6603.67,6603.67,6603.67,150000],["2021-07-29",6603.67,6603.67,6603.67,6603.67,0],["2021-07-30",6603.67,6603.67,6603.67,6603.67,0],["2021-08-02",6603.67,6603.67,6603.67,6603.67,0],["2021-08-03",6603.67,6603.67,6603.67,6603.67,0],["2021-08-04",6603.67,6603.67,6603.67,6603.67,0],["2021-08-05",6603.67,6603.67,6603.67,6603.67,0],["2021-08-06",6603.67,6603.67,6603.67,6603.67,0],["2021-08-09",6603.67,6603.67,6603.67,6603.67,0],["2021-08-10",6603.67,6603.67,6603.67,6603.67,0],["2021-08-11",6603.67,6603.67,6603.67,6603.67,0],["2021-08-12",6603.67,6603.67,6603.67,6603.67,0],["2021-08-13",6603.67,6603.67,6603.67,6603.67,0],["2021-08-16",6603.67,6603.67,6603.67,6603.67,0],["2021-08-17",6603.67,6603.67,6603.67,6603.67,0],["2021-08-18",6603.67,6603.67,6603.67,6603.67,0],["2021-08-19",6603.67,6603.67,6603.67,6603.67,0],["2021-08-20",6603.67,6603.67,6603.67,6603.67,0],["2021-08-23",6603.67,6603.67,6603.67,6603.67,0],["2021-08-24",6603.67,6603.67,6603.67,6603.67,0],["2021-08-25",6603.67,6603.67,6603.67,6603.67,0],["2021-08-26",6603.67,6603.67,6603.67,6603.67,0],["2021-08-27",6603.67,6603.67,6603.67,6603.67,0],["2021-08-30",6603.67,6603.67,6603.67,6603.67,0],["2021-08-31",6603.67,6603.67,6603.67,6603.67,0],["2021-09-01",6603.67,6603.67,6603.67,6603.67,0],["2021-09-06",6603.67,6603.67,6603.67,6603.67,0],["2021-09-07",5671.39,5671.39,5671.39,5671.39,3000],["2021-09-08",5671.39,5671.39,5671.39,5671.39,290000],["2021-09-09",5438.32,5438.32,5438.32,5438.32,30000],["2021-09-10",5438.32,5438.32,5438.32,5438.32,25300],["2021-09-13",5438.32,5438.32,5438.32,5438.32,0],["2021-09-14",6215.22,6215.22,6215.22,6215.22,100],["2021-09-15",6215.22,6215.22,6215.22,6215.22,0],["2021-09-16",6215.22,6215.22,6215.22,6215.22,0],["2021-09-17",6215.22,6215.22,6215.22,6215.22,0],["2021-09-20",6215.22,6215.22,6215.22,6215.22,0],["2021-09-21",6215.22,6215.22,6215.22,6215.22,0],["2021-09-22",6215.22,6215.22,6215.22,6215.22,0],["2021-09-23",6215.22,6215.22,6215.22,6215.22,0],["2021-09-24",6215.22,6215.22,6215.22,6215.22,100],["2021-09-27",6215.22,6215.22,6215.22,6215.22,0],["2021-09-28",6215.22,6215.22,6215.22,6215.22,0],["2021-09-29",6215.22,6215.22,6215.22,6215.22,0],["2021-09-30",6215.22,6215.22,6215.22,6215.22,0],["2021-10-01",6215.22,6215.22,6215.22,6215.22,0],["2021-10-04",6215.22,6215.22,6215.22,6215.22,0],["2021-10-05",6215.22,6215.22,6215.22,6215.22,0],["2021-10-06",6215.22,6215.22,6215.22,6215.22,0],["2021-10-07",5438.32,5438.32,5438.32,5438.32,200],["2021-10-08",4661.41,4661.41,4661.41,4661.41,13200],["2021-10-11",4661.41,4661.41,4661.41,4661.41,0],["2021-10-12",4661.41,4661.41,4661.41,4661.41,0],["2021-10-13",4661.41,4661.41,4661.41,4661.41,0],["2021-10-14",4661.41,4661.41,4661.41,4661.41,0],["2021-10-15",4661.41,4661.41,4661.41,4661.41,0],["2021-10-18",4661.41,4661.41,4661.41,4661.41,0],["2021-10-19",4661.41,4661.41,4661.41,4661.41,0],["2021-10-20",4661.41,4661.41,4661.41,4661.41,0],["2021-10-21",4972.17,5360.62,4972.17,5360.62,900],["2021-10-22",5438.32,5438.32,5438.32,5438.32,100],["2021-10-25",5438.32,5438.32,5438.32,5438.32,0],["2021-10-26",5438.32,5438.32,5438.32,5438.32,0],["2021-10-27",5438.32,5438.32,5438.32,5438.32,0],["2021-10-28",4661.41,5438.32,4661.41,5438.32,400],["2021-10-29",5982.15,5982.15,5982.15,5982.15,29000],["2021-11-01",5982.15,5982.15,5982.15,5982.15,0],["2021-11-02",5982.15,5982.15,5982.15,5982.15,0],["2021-11-03",5982.15,5982.15,5982.15,5982.15,0],["2021-11-04",5982.15,5982.15,5982.15,5982.15,0],["2021-11-05",5982.15,5982.15,5982.15,5982.15,0],["2021-11-08",5982.15,5982.15,5982.15,5982.15,0],["2021-11-09",6137.53,6603.67,6137.53,6603.67,800],["2021-11-10",6525.98,6525.98,6525.98,6525.98,0],["2021-11-11",6525.98,6525.98,6525.98,6525.98,0],["2021-11-12",6525.98,6525.98,6525.98,6525.98,0],["2021-11-15",6525.98,6525.98,6525.98,6525.98,100],["2021-11-16",6525.98,6525.98,6525.98,6525.98,0],["2021-11-17",6525.98,6525.98,6525.98,6525.98,0],["2021-11-18",6525.98,6525.98,6525.98,6525.98,0],["2021-11-19",6525.98,6525.98,6525.98,6525.98,0],["2021-11-22",6525.98,6525.98,6525.98,6525.98,0],["2021-11-23",6525.98,6525.98,6525.98,6525.98,360800],["2021-11-24",6525.98,6525.98,6525.98,6525.98,0],["2021-11-25",6525.98,6525.98,6525.98,6525.98,0],["2021-11-26",6525.98,6525.98,6525.98,6525.98,0],["2021-11-29",6525.98,6525.98,6525.98,6525.98,0],["2021-11-30",6525.98,6525.98,6525.98,6525.98,0],["2021-12-01",6525.98,6525.98,6525.98,6525.98,0],["2021-12-02",5826.77,5826.77,5826.77,5826.77,100],["2021-12-03",6603.67,6603.67,6603.67,6603.67,100],["2021-12-06",5904.46,5904.46,5904.46,5904.46,200],["2021-12-07",5904.46,5982.15,5904.46,5982.15,200],["2021-12-08",5826.77,5826.77,5826.77,5826.77,100],["2021-12-09",5826.77,5826.77,5826.77,5826.77,0],["2021-12-10",5826.77,5826.77,5826.77,5826.77,0],["2021-12-13",6370.6,6370.6,6370.6,6370.6,100],["2021-12-14",6370.6,6370.6,6370.6,6370.6,0],["2021-12-15",6370.6,6370.6,6370.6,6370.6,0],["2021-12-16",6370.6,6370.6,6370.6,6370.6,0],["2021-12-17",6370.6,6370.6,6370.6,6370.6,0],["2021-12-20",6992.12,6992.12,5438.32,5438.32,200],["2021-12-21",6215.22,6215.22,6215.22,6215.22,0],["2021-12-22",6215.22,6215.22,6215.22,6215.22,0],["2021-12-23",6215.22,6215.22,6215.22,6215.22,0],["2021-12-24",5749.08,5749.08,5749.08,5749.08,14400],["2021-12-27",5749.08,5749.08,5749.08,5749.08,200],["2021-12-28",5749.08,5749.08,5749.08,5749.08,0],["2021-12-29",5127.55,5982.15,5127.55,5982.15,3200],["2021-12-30",5049.86,5593.7,5049.86,5593.7,4100],["2021-12-31",5749.08,5749.08,5671.39,5671.39,800],["2022-01-04",5982.15,5982.15,5671.39,5671.39,60000],["2022-01-05",5671.39,5671.39,5671.39,5671.39,1000],["2022-01-06",5671.39,5982.15,5671.39,5982.15,26500],["2022-01-07",5904.46,5982.15,5904.46,5982.15,600],["2022-01-10",6525.98,6836.74,6525.98,6836.74,23500],["2022-01-11",7691.33,7691.33,7458.26,7535.95,21100],["2022-01-12",8468.23,8468.23,7302.88,7924.4,2700],["2022-01-13",7302.88,7302.88,6603.67,6603.67,6800],["2022-01-14",6039.94,6603.67,6039.94,6442.6,4200],["2022-01-17",6442.6,6442.6,6281.54,6281.54,1000],["2022-01-18",6281.54,6281.54,5717.81,5717.81,15500],["2022-01-19",5959.41,5959.41,5959.41,5959.41,0],["2022-01-20",6603.67,6764.73,6603.67,6764.73,900],["2022-01-21",7086.86,7086.86,6362.07,6362.07,500],["2022-01-24",7086.86,7086.86,6764.73,6764.73,500],["2022-01-25",6039.94,6039.94,6039.94,6039.94,4100],["2022-01-26",6039.94,6039.94,6039.94,6039.94,0],["2022-01-27",5959.41,6039.94,5959.41,5959.41,6100],["2022-01-28",5878.88,5878.88,5878.88,5878.88,400],["2022-02-07",5959.41,5959.41,5959.41,5959.41,1000],["2022-02-08",5878.88,5878.88,5878.88,5878.88,1100],["2022-02-09",5878.88,5878.88,5878.88,5878.88,100],["2022-02-10",6039.94,6039.94,6039.94,6039.94,100],["2022-02-11",6039.94,6039.94,6039.94,6039.94,0],["2022-02-14",6442.6,6442.6,6442.6,6442.6,700],["2022-02-15",6039.94,6039.94,6039.94,6039.94,6000],["2022-02-16",6201.01,6201.01,6201.01,6201.01,100],["2022-02-17",6201.01,6362.07,6201.01,6362.07,300],["2022-02-18",6281.54,6281.54,6281.54,6281.54,900],["2022-02-21",6039.94,6362.07,6039.94,6362.07,600],["2022-02-22",6362.07,6362.07,5637.28,6039.94,7200],["2022-02-23",6281.54,6281.54,6281.54,6281.54,200],["2022-02-24",6120.47,6120.47,6120.47,6120.47,5000],["2022-02-25",6120.47,6120.47,6120.47,6120.47,400],["2022-02-28",6120.47,6120.47,6120.47,6120.47,0],["2022-03-01",6120.47,6120.47,6120.47,6120.47,0],["2022-03-02",5798.34,5798.34,5798.34,5798.34,3300],["2022-03-03",5798.34,5798.34,5798.34,5798.34,0],["2022-03-04",5717.81,6039.94,5717.81,6039.94,1300],["2022-03-07",6523.14,6523.14,6120.47,6120.47,3200],["2022-03-08",6201.01,6201.01,6201.01,6201.01,0],["2022-03-09",6039.94,6442.6,5959.41,6442.6,800],["2022-03-10",6039.94,6039.94,6039.94,6039.94,0],["2022-03-11",5959.41,5959.41,5959.41,5959.41,1100],["2022-03-14",5878.88,5878.88,5878.88,5878.88,2100],["2022-03-15",6362.07,6362.07,6201.01,6362.07,1900],["2022-03-16",6281.54,6281.54,6281.54,6281.54,0],["2022-03-17",6442.6,7086.86,6120.47,6201.01,4700],["2022-03-18",6523.14,6523.14,6201.01,6201.01,300],["2022-03-21",6120.47,6120.47,6120.47,6120.47,100],["2022-03-22",6684.2,6684.2,6684.2,6684.2,200],["2022-03-23",6684.2,6684.2,6684.2,6684.2,0],["2022-03-24",6281.54,6281.54,6281.54,6281.54,400],["2022-03-25",6281.54,6281.54,6281.54,6281.54,0],["2022-03-28",6362.07,6362.07,6281.54,6281.54,600],["2022-03-29",6281.54,6281.54,6281.54,6281.54,0],["2022-03-30",6201.01,6201.01,6201.01,6201.01,400],["2022-03-31",6120.47,6120.47,6120.47,6120.47,7500],["2022-04-01",6120.47,6120.47,6120.47,6120.47,0],["2022-04-04",6362.07,6442.6,6362.07,6442.6,2200],["2022-04-05",6442.6,6603.67,6442.6,6442.6,3100],["2022-04-06",6442.6,6523.14,6442.6,6523.14,1300],["2022-04-07",6442.6,6442.6,6442.6,6442.6,700],["2022-04-08",6442.6,6603.67,6442.6,6442.6,4100],["2022-04-12",6603.67,6603.67,6603.67,6603.67,500],["2022-04-13",6603.67,6684.2,6603.67,6684.2,500],["2022-04-14",6523.14,6845.27,6442.6,6442.6,4800],["2022-04-15",6442.6,6442.6,6442.6,6442.6,0],["2022-04-18",6362.07,6362.07,6281.54,6281.54,3900],["2022-04-19",6362.07,6362.07,6362.07,6362.07,100],["2022-04-20",6281.54,6281.54,6281.54,6281.54,300],["2022-04-21",6281.54,6281.54,6281.54,6281.54,0],["2022-04-22",6281.54,6281.54,6281.54,6281.54,0],["2022-04-25",6281.54,6281.54,6281.54,6281.54,0],["2022-04-26",6603.67,6603.67,6603.67,6603.67,200],["2022-04-27",6201.01,6201.01,6120.47,6120.47,3400],["2022-04-28",6120.47,6120.47,5798.34,5798.34,8800],["2022-04-29",6362.07,6362.07,5878.88,5878.88,4500],["2022-05-04",6362.07,6362.07,6362.07,6362.07,200],["2022-05-05",6764.73,6764.73,6362.07,6362.07,4100],["2022-05-06",6845.27,6845.27,6362.07,6362.07,500],["2022-05-09",6039.94,6039.94,6039.94,6039.94,2300],["2022-05-10",5959.41,5959.41,5959.41,5959.41,200],["2022-05-11",5959.41,5959.41,5959.41,5959.41,0],["2022-05-12",6039.94,6039.94,6039.94,6039.94,4400],["2022-05-13",6120.47,6120.47,6039.94,6039.94,5500],["2022-05-16",6039.94,6039.94,6039.94,6039.94,0],["2022-05-17",5959.41,6120.47,5959.41,6120.47,6000],["2022-05-18",6442.6,6442.6,6201.01,6281.54,5200],["2022-05-19",6201.01,6201.01,6201.01,6201.01,0],["2022-05-20",6201.01,6201.01,6201.01,6201.01,400],["2022-05-23",6201.01,6201.01,6201.01,6201.01,0],["2022-05-24",6039.94,6039.94,6039.94,6039.94,5000],["2022-05-25",6039.94,6039.94,6039.94,6039.94,13200],["2022-05-26",6039.94,6039.94,6039.94,6039.94,5000],["2022-05-27",6120.47,6120.47,6039.94,6039.94,20000],["2022-05-30",6120.47,6120.47,6120.47,6120.47,0],["2022-05-31",6120.47,6120.47,6120.47,6120.47,5000],["2022-06-01",6039.94,6120.47,6039.94,6120.47,4000],["2022-06-02",6039.94,6039.94,6039.94,6039.94,12600],["2022-06-03",6039.94,6039.94,6039.94,6039.94,0],["2022-06-06",6039.94,6039.94,5959.41,5959.41,3500],["2022-06-07",5878.88,5878.88,5878.88,5878.88,9000],["2022-06-08",6039.94,6039.94,6039.94,6039.94,100],["2022-06-09",6039.94,6039.94,6039.94,6039.94,0],["2022-06-10",5798.34,5798.34,5798.34,5798.34,400],["2022-06-13",5798.34,5798.34,5798.34,5798.34,64900],["2022-06-14",5798.34,5798.34,5798.34,5798.34,0],["2022-06-15",5878.88,5878.88,5878.88,5878.88,14700],["2022-06-16",5878.88,5878.88,5878.88,5878.88,0],["2022-06-17",5878.88,5878.88,5637.28,5637.28,6100],["2022-06-20",5878.88,5878.88,5878.88,5878.88,0],["2022-06-21",6039.94,6039.94,5798.34,5798.34,12200],["2022-06-22",5798.34,5798.34,5798.34,5798.34,0],["2022-06-23",5798.34,5798.34,5798.34,5798.34,0],["2022-06-24",5798.34,5798.34,5798.34,5798.34,3200],["2022-06-27",5717.81,5717.81,5717.81,5717.81,8600],["2022-06-28",5717.81,5717.81,5717.81,5717.81,0],["2022-06-29",5959.41,5959.41,5959.41,5959.41,100],["2022-06-30",5959.41,5959.41,5959.41,5959.41,0],["2022-07-01",5959.41,5959.41,5959.41,5959.41,0],["2022-07-04",5878.88,5878.88,5878.88,5878.88,2000],["2022-07-05",5959.41,5959.41,5959.41,5959.41,100],["2022-07-06",5878.88,5878.88,5878.88,5878.88,200],["2022-07-07",5878.88,5878.88,5878.88,5878.88,0],["2022-07-08",5878.88,5878.88,5878.88,5878.88,0],["2022-07-11",5878.88,5878.88,5878.88,5878.88,0],["2022-07-12",5878.88,5878.88,5878.88,5878.88,0],["2022-07-13",6684.2,6684.2,6684.2,6684.2,100],["2022-07-14",6684.2,6684.2,6684.2,6684.2,0],["2022-07-15",6764.73,6764.73,6764.73,6764.73,100],["2022-07-18",6764.73,6764.73,6764.73,6764.73,0],["2022-07-19",6039.94,6039.94,6039.94,6039.94,3000],["2022-07-20",6925.8,6925.8,6925.8,6925.8,100],["2022-07-21",6925.8,6925.8,6925.8,6925.8,0],["2022-07-22",6925.8,6925.8,6925.8,6925.8,0],["2022-07-25",6925.8,6925.8,6925.8,6925.8,0],["2022-07-26",6281.54,6281.54,5959.41,5959.41,25000],["2022-07-27",6845.27,6845.27,6764.73,6764.73,400],["2022-07-28",6764.73,6764.73,6120.47,6120.47,1100],["2022-07-29",6201.01,6201.01,6201.01,6201.01,0],["2022-08-01",6201.01,6201.01,6201.01,6201.01,0],["2022-08-02",6201.01,6201.01,6201.01,6201.01,0],["2022-08-03",6523.14,6523.14,6523.14,6523.14,100],["2022-08-04",6523.14,6523.14,6523.14,6523.14,0],["2022-08-05",6281.54,6281.54,6201.01,6201.01,7000],["2022-08-08",6201.01,6281.54,6201.01,6281.54,4000],["2022-08-09",6764.73,6764.73,6684.2,6684.2,400],["2022-08-10",6362.07,6362.07,6362.07,6362.07,10200],["2022-08-11",6362.07,6362.07,6362.07,6362.07,0],["2022-08-12",6201.01,6201.01,6201.01,6201.01,400],["2022-08-15",6442.6,6442.6,6442.6,6442.6,100],["2022-08-16",6362.07,6362.07,6362.07,6362.07,7600],["2022-08-17",6362.07,6362.07,6362.07,6362.07,0],["2022-08-18",6362.07,6362.07,6362.07,6362.07,2000],["2022-08-19",6362.07,6362.07,6362.07,6362.07,400],["2022-08-22",7167.4,7167.4,6362.07,6362.07,2100],["2022-08-23",6362.07,6362.07,6362.07,6362.07,0],["2022-08-24",6362.07,6362.07,6362.07,6362.07,0],["2022-08-25",6362.07,6362.07,6362.07,6362.07,0],["2022-08-26",6362.07,6362.07,6362.07,6362.07,0],["2022-08-29",6362.07,6362.07,6362.07,6362.07,0],["2022-08-30",6362.07,6362.07,6362.07,6362.07,0],["2022-08-31",6362.07,6362.07,6362.07,6362.07,6000],["2022-09-05",6603.67,6603.67,6603.67,6603.67,100],["2022-09-06",6603.67,6603.67,6603.67,6603.67,0],["2022-09-07",6603.67,6603.67,6603.67,6603.67,0],["2022-09-08",6603.67,6603.67,6603.67,6603.67,0],["2022-09-09",6603.67,6603.67,6603.67,6603.67,0],["2022-09-12",6845.27,6845.27,6845.27,6845.27,100],["2022-09-13",6845.27,6845.27,6845.27,6845.27,0],["2022-09-14",6845.27,6845.27,6845.27,6845.27,0],["2022-09-15",6845.27,6845.27,6845.27,6845.27,0],["2022-09-16",6845.27,6845.27,6845.27,6845.27,0],["2022-09-19",6362.07,6362.07,6362.07,6362.07,5000],["2022-09-20",6362.07,6362.07,6362.07,6362.07,0],["2022-09-21",6362.07,6362.07,6362.07,6362.07,0],["2022-09-22",6362.07,6362.07,6362.07,6362.07,100],["2022-09-23",6362.07,6362.07,6362.07,6362.07,0],["2022-09-26",5959.41,5959.41,5959.41,5959.41,1500],["2022-09-27",6523.14,6523.14,6523.14,6523.14,100],["2022-09-28",6362.07,6362.07,6362.07,6362.07,2000],["2022-09-29",6362.07,6362.07,6362.07,6362.07,0],["2022-09-30",6362.07,6362.07,6362.07,6362.07,4500],["2022-10-03",7247.93,7247.93,7247.93,7247.93,100],["2022-10-04",6362.07,6362.07,6362.07,6362.07,16300],["2022-10-05",6362.07,6362.07,6362.07,6362.07,0],["2022-10-06",6362.07,6362.07,6362.07,6362.07,0],["2022-10-07",6362.07,6362.07,6362.07,6362.07,4100],["2022-10-10",6362.07,6362.07,6362.07,6362.07,0],["2022-10-11",6362.07,6362.07,6362.07,6362.07,2000],["2022-10-12",6362.07,6362.07,6362.07,6362.07,5000],["2022-10-13",6362.07,6362.07,6362.07,6362.07,0],["2022-10-14",6362.07,6362.07,6362.07,6362.07,2000],["2022-10-17",6362.07,6362.07,6362.07,6362.07,0],["2022-10-18",6362.07,6362.07,6362.07,6362.07,0],["2022-10-19",6362.07,6362.07,6362.07,6362.07,1000],["2022-10-20",6523.14,6523.14,6523.14,6523.14,12100],["2022-10-21",6692.57,6692.57,6607.85,6692.57,11600],["2022-10-24",6607.85,6607.85,6607.85,6607.85,5000],["2022-10-25",6523.14,6523.14,6523.14,6523.14,100],["2022-10-26",6946.72,6946.72,6946.72,6946.72,100],["2022-10-27",6946.72,6946.72,6946.72,6946.72,0],["2022-10-28",6946.72,6946.72,6946.72,6946.72,0],["2022-10-31",6438.42,6523.14,6438.42,6523.14,20000],["2022-11-01",6438.42,6438.42,6438.42,6438.42,0],["2022-11-02",6862.0,6862.0,6862.0,6862.0,100],["2022-11-03",6862.0,6862.0,6862.0,6862.0,0],["2022-11-04",6353.7,6353.7,6353.7,6353.7,3000],["2022-11-07",7116.15,7116.15,6268.99,6268.99,17300],["2022-11-08",6353.7,6353.7,6184.27,6268.99,12200],["2022-11-09",6268.99,6353.7,6268.99,6353.7,1200],["2022-11-10",6268.99,6268.99,6268.99,6268.99,7900],["2022-11-11",6268.99,6268.99,6268.99,6268.99,18500],["2022-11-14",6268.99,6268.99,6268.99,6268.99,0],["2022-11-15",6268.99,6268.99,6268.99,6268.99,0],["2022-11-16",6523.14,6523.14,6523.14,6523.14,16700],["2022-11-17",6523.14,6523.14,6523.14,6523.14,0],["2022-11-18",6523.14,6523.14,6523.14,6523.14,0],["2022-11-21",6523.14,6523.14,6523.14,6523.14,0],["2022-11-22",6523.14,6523.14,6523.14,6523.14,0],["2022-11-23",6523.14,6523.14,6523.14,6523.14,0],["2022-11-24",6268.99,6268.99,6268.99,6268.99,31000],["2022-11-25",6268.99,6268.99,6268.99,6268.99,1100],["2022-11-28",6268.99,6268.99,6268.99,6268.99,0],["2022-11-29",7116.15,7116.15,6353.7,6353.7,500],["2022-11-30",6268.99,6268.99,6268.99,6268.99,21700],["2022-12-01",6268.99,6268.99,6268.99,6268.99,100],["2022-12-02",6438.42,6523.14,6438.42,6523.14,17500],["2022-12-05",6268.99,6268.99,6184.27,6268.99,38900],["2022-12-06",6184.27,6184.27,6184.27,6184.27,0],["2022-12-07",6184.27,6268.99,6184.27,6268.99,5100],["2022-12-08",6438.42,6438.42,6438.42,6438.42,200],["2022-12-09",6523.14,6523.14,6268.99,6268.99,86100],["2022-12-12",6268.99,6268.99,6268.99,6268.99,16000],["2022-12-13",6268.99,6268.99,6268.99,6268.99,50000],["2022-12-14",6268.99,6268.99,6268.99,6268.99,0],["2022-12-15",6268.99,6268.99,6268.99,6268.99,0],["2022-12-16",6268.99,6268.99,6268.99,6268.99,0],["2022-12-19",6268.99,6268.99,6268.99,6268.99,0],["2022-12-20",6268.99,6268.99,6268.99,6268.99,0],["2022-12-21",6268.99,6268.99,6268.99,6268.99,0],["2022-12-22",6268.99,6268.99,6268.99,6268.99,0],["2022-12-23",6268.99,6268.99,6268.99,6268.99,0],["2022-12-26",6268.99,6268.99,6268.99,6268.99,0],["2022-12-27",6268.99,6268.99,6268.99,6268.99,0],["2022-12-28",6268.99,6268.99,6268.99,6268.99,0],["2022-12-29",6268.99,6268.99,6268.99,6268.99,0],["2022-12-30",6268.99,6268.99,6268.99,6268.99,50000],["2023-01-03",6268.99,6268.99,6268.99,6268.99,0],["2023-01-04",6268.99,6268.99,6268.99,6268.99,0],["2023-01-05",6268.99,6268.99,6268.99,6268.99,0],["2023-01-06",6268.99,6268.99,6268.99,6268.99,0],["2023-01-09",6268.99,6268.99,6268.99,6268.99,0],["2023-01-10",6184.27,6184.27,6184.27,6184.27,7500],["2023-01-11",6099.56,6268.99,6099.56,6268.99,41100],["2023-01-12",6099.56,6099.56,6099.56,6099.56,0],["2023-01-13",6438.42,6438.42,6438.42,6438.42,1500],["2023-01-16",6438.42,6438.42,6438.42,6438.42,0],["2023-01-17",6438.42,6438.42,6438.42,6438.42,0],["2023-01-18",6268.99,6353.7,6268.99,6353.7,6000],["2023-01-19",6353.7,6353.7,6353.7,6353.7,0],["2023-01-27",6353.7,6353.7,6353.7,6353.7,0],["2023-01-30",6353.7,6353.7,6353.7,6353.7,0],["2023-01-31",6353.7,6353.7,6353.7,6353.7,0],["2023-02-01",6353.7,6353.7,6353.7,6353.7,0],["2023-02-02",6353.7,6353.7,6353.7,6353.7,0],["2023-02-03",6353.7,6353.7,6353.7,6353.7,0],["2023-02-06",6353.7,6353.7,6353.7,6353.7,0],["2023-02-07",6353.7,6353.7,6353.7,6353.7,0],["2023-02-08",6353.7,6353.7,6353.7,6353.7,0],["2023-02-09",6353.7,6353.7,6353.7,6353.7,0],["2023-02-10",6353.7,6353.7,6353.7,6353.7,0],["2023-02-13",6353.7,6353.7,6353.7,6353.7,0],["2023-02-14",6353.7,6353.7,6353.7,6353.7,500],["2023-02-15",5930.12,5930.12,5930.12,5930.12,10000],["2023-02-16",5930.12,5930.12,5930.12,5930.12,0],["2023-02-17",6099.56,6099.56,6099.56,6099.56,100],["2023-02-20",6268.99,6268.99,6268.99,6268.99,100],["2023-02-21",6268.99,6268.99,6268.99,6268.99,0],["2023-02-22",6523.14,6523.14,6523.14,6523.14,100],["2023-02-23",6268.99,6268.99,6268.99,6268.99,10000],["2023-02-24",6268.99,6268.99,6268.99,6268.99,0],["2023-02-27",6353.7,6353.7,6353.7,6353.7,100],["2023-02-28",6268.99,6268.99,6268.99,6268.99,10000],["2023-03-01",6268.99,6268.99,6268.99,6268.99,20000],["2023-03-02",6268.99,6268.99,6268.99,6268.99,10000],["2023-03-03",6268.99,6268.99,6268.99,6268.99,5000],["2023-03-06",6268.99,6268.99,6268.99,6268.99,0],["2023-03-07",6268.99,6268.99,6268.99,6268.99,100],["2023-03-08",6268.99,6268.99,6268.99,6268.99,0],["2023-03-09",6268.99,6268.99,6268.99,6268.99,100],["2023-03-10",6268.99,6268.99,6268.99,6268.99,0],["2023-03-13",6268.99,6268.99,6268.99,6268.99,0],["2023-03-14",6268.99,6268.99,6268.99,6268.99,0],["2023-03-15",6268.99,6268.99,6268.99,6268.99,0],["2023-03-16",6268.99,6268.99,6268.99,6268.99,0],["2023-03-17",6268.99,6268.99,6268.99,6268.99,0],["2023-03-20",6268.99,6268.99,6268.99,6268.99,0],["2023-03-21",6268.99,6268.99,6268.99,6268.99,0],["2023-03-22",6268.99,6268.99,6268.99,6268.99,0],["2023-03-23",6268.99,6268.99,6268.99,6268.99,0],["2023-03-24",6268.99,6268.99,6268.99,6268.99,0],["2023-03-27",6268.99,6268.99,6268.99,6268.99,0],["2023-03-28",6268.99,6268.99,6268.99,6268.99,0],["2023-03-29",6268.99,6268.99,6268.99,6268.99,0],["2023-03-30",6268.99,6268.99,6268.99,6268.99,0],["2023-03-31",6268.99,6268.99,6268.99,6268.99,0],["2023-04-03",6268.99,6268.99,6268.99,6268.99,0],["2023-04-04",6184.27,6184.27,6184.27,6184.27,2000],["2023-04-05",6184.27,6184.27,6184.27,6184.27,0],["2023-04-06",6099.56,6099.56,6099.56,6099.56,25500],["2023-04-07",6099.56,6099.56,6099.56,6099.56,0],["2023-04-10",6099.56,6099.56,6099.56,6099.56,0],["2023-04-11",6099.56,6099.56,6099.56,6099.56,0],["2023-04-12",6099.56,6099.56,6099.56,6099.56,0],["2023-04-13",6099.56,6099.56,6099.56,6099.56,0],["2023-04-14",6099.56,6099.56,6099.56,6099.56,0],["2023-04-17",6099.56,6099.56,6099.56,6099.56,0],["2023-04-18",6099.56,6099.56,6099.56,6099.56,0],["2023-04-19",6099.56,6099.56,6099.56,6099.56,0],["2023-04-20",6099.56,6099.56,6099.56,6099.56,0],["2023-04-21",6099.56,6099.56,6099.56,6099.56,0],["2023-04-24",6099.56,6099.56,6099.56,6099.56,0],["2023-04-25",6099.56,6099.56,6099.56,6099.56,0],["2023-04-26",6099.56,6099.56,6099.56,6099.56,0],["2023-04-27",6099.56,6099.56,6099.56,6099.56,0],["2023-04-28",6099.56,6099.56,6099.56,6099.56,0],["2023-05-04",6099.56,6099.56,6099.56,6099.56,0],["2023-05-05",6099.56,6099.56,6099.56,6099.56,800],["2023-05-08",6099.56,6099.56,6099.56,6099.56,0],["2023-05-09",6099.56,6099.56,6099.56,6099.56,0],["2023-05-10",6099.56,6099.56,6099.56,6099.56,0],["2023-05-11",6099.56,6099.56,6099.56,6099.56,0],["2023-05-12",6099.56,6099.56,6099.56,6099.56,0],["2023-05-15",6099.56,6099.56,6099.56,6099.56,0],["2023-05-16",6099.56,6099.56,6099.56,6099.56,0],["2023-05-17",6099.56,6099.56,6099.56,6099.56,0],["2023-05-18",6099.56,6099.56,6099.56,6099.56,0],["2023-05-19",6099.56,6099.56,6099.56,6099.56,0],["2023-05-22",6099.56,6099.56,6099.56,6099.56,0],["2023-05-23",6099.56,6099.56,6099.56,6099.56,0],["2023-05-24",6099.56,6099.56,6099.56,6099.56,0],["2023-05-25",6099.56,6099.56,6099.56,6099.56,0],["2023-05-26",6099.56,6099.56,6099.56,6099.56,0],["2023-05-29",6099.56,6099.56,6099.56,6099.56,5000],["2023-05-30",6099.56,6099.56,6099.56,6099.56,0],["2023-05-31",6099.56,6099.56,6099.56,6099.56,0],["2023-06-01",6099.56,6099.56,6099.56,6099.56,0],["2023-06-02",6099.56,6099.56,6099.56,6099.56,0],["2023-06-05",6099.56,6099.56,6099.56,6099.56,0],["2023-06-06",6099.56,6099.56,6099.56,6099.56,0],["2023-06-07",6099.56,6099.56,6099.56,6099.56,0],["2023-06-08",6099.56,6099.56,6099.56,6099.56,0],["2023-06-09",6099.56,6099.56,6099.56,6099.56,0],["2023-06-12",6099.56,6099.56,6099.56,6099.56,0],["2023-06-13",6099.56,6099.56,6099.56,6099.56,0],["2023-06-14",6099.56,6099.56,6099.56,6099.56,0],["2023-06-15",6099.56,6099.56,6099.56,6099.56,3000],["2023-06-16",6099.56,6099.56,6099.56,6099.56,0],["2023-06-19",6099.56,6099.56,6099.56,6099.56,0],["2023-06-20",6099.56,6099.56,6099.56,6099.56,0],["2023-06-21",6099.56,6099.56,6099.56,6099.56,0],["2023-06-22",6099.56,6099.56,6099.56,6099.56,0],["2023-06-23",6099.56,6099.56,6099.56,6099.56,288800],["2023-06-26",6099.56,6099.56,6099.56,6099.56,0],["2023-06-27",6099.56,6099.56,6099.56,6099.56,0],["2023-06-28",6099.56,6099.56,6099.56,6099.56,0],["2023-06-29",6099.56,6099.56,6099.56,6099.56,0],["2023-06-30",6099.56,6099.56,6099.56,6099.56,2000],["2023-07-03",6099.56,6099.56,6099.56,6099.56,0],["2023-07-04",6099.56,6099.56,6099.56,6099.56,0],["2023-07-05",6099.56,6099.56,6099.56,6099.56,0],["2023-07-06",6099.56,6099.56,6099.56,6099.56,0],["2023-07-07",6099.56,6099.56,6099.56,6099.56,0],["2023-07-10",6099.56,6099.56,6099.56,6099.56,0],["2023-07-11",6099.56,6099.56,6099.56,6099.56,0],["2023-07-12",6099.56,6099.56,6099.56,6099.56,0],["2023-07-13",6099.56,6099.56,6099.56,6099.56,0],["2023-07-14",6099.56,6099.56,6099.56,6099.56,0],["2023-07-17",6099.56,6099.56,6099.56,6099.56,0],["2023-07-18",6099.56,6099.56,6099.56,6099.56,0],["2023-07-19",6099.56,6099.56,6099.56,6099.56,2000],["2023-07-20",6099.56,6099.56,6099.56,6099.56,0],["2023-07-21",6099.56,6099.56,6099.56,6099.56,0],["2023-07-24",6099.56,6099.56,6099.56,6099.56,0],["2023-07-25",6099.56,6099.56,6099.56,6099.56,0],["2023-07-26",6099.56,6099.56,6099.56,6099.56,0],["2023-07-27",6099.56,6099.56,6099.56,6099.56,0],["2023-07-28",6099.56,6099.56,6099.56,6099.56,0],["2023-07-31",6099.56,6099.56,6099.56,6099.56,0],["2023-08-01",6099.56,6099.56,6099.56,6099.56,0],["2023-08-02",6099.56,6099.56,6099.56,6099.56,0],["2023-08-03",6099.56,6099.56,6099.56,6099.56,0],["2023-08-04",6099.56,6099.56,6099.56,6099.56,0],["2023-08-07",6099.56,6099.56,6099.56,6099.56,0],["2023-08-08",6099.56,6099.56,6099.56,6099.56,0],["2023-08-09",6099.56,6099.56,6099.56,6099.56,0],["2023-08-10",6099.56,6099.56,6099.56,6099.56,0],["2023-08-11",5930.12,5930.12,5930.12,5930.12,1000],["2023-08-14",5930.12,5930.12,5930.12,5930.12,0],["2023-08-15",5930.12,5930.12,5930.12,5930.12,0],["2023-08-16",5930.12,5930.12,5930.12,5930.12,0],["2023-08-17",5930.12,5930.12,5930.12,5930.12,0],["2023-08-18",6099.56,6099.56,6099.56,6099.56,1600],["2023-08-21",6099.56,6099.56,6099.56,6099.56,0],["2023-08-22",6099.56,6099.56,6099.56,6099.56,0],["2023-08-23",6099.56,6099.56,6099.56,6099.56,600],["2023-08-24",6099.56,6099.56,6099.56,6099.56,0],["2023-08-25",6099.56,6099.56,6099.56,6099.56,0],["2023-08-28",6099.56,6099.56,6099.56,6099.56,0],["2023-08-29",6099.56,6099.56,6099.56,6099.56,0],["2023-08-30",6099.56,6099.56,6099.56,6099.56,0],["2023-08-31",6099.56,6099.56,6099.56,6099.56,0],["2023-09-05",6099.56,6099.56,6099.56,6099.56,0],["2023-09-06",6014.84,6014.84,5930.12,5930.12,2000],["2023-09-07",6014.84,6014.84,6014.84,6014.84,0],["2023-09-08",6014.84,6014.84,6014.84,6014.84,0],["2023-09-11",6014.84,6014.84,6014.84,6014.84,14900],["2023-09-12",6014.84,6014.84,6014.84,6014.84,100],["2023-09-13",6099.56,6184.27,6099.56,6184.27,8500],["2023-09-14",6184.27,6184.27,6184.27,6184.27,1000],["2023-09-15",6184.27,6184.27,6184.27,6184.27,0],["2023-09-18",6184.27,6184.27,6184.27,6184.27,0],["2023-09-19",6184.27,6184.27,6184.27,6184.27,0],["2023-09-20",6184.27,6184.27,6184.27,6184.27,0],["2023-09-21",6184.27,6184.27,6184.27,6184.27,0],["2023-09-22",6184.27,6184.27,6184.27,6184.27,0],["2023-09-25",6184.27,6184.27,6184.27,6184.27,0],["2023-09-26",6184.27,6184.27,6184.27,6184.27,0],["2023-09-27",6184.27,6184.27,6184.27,6184.27,0],["2023-09-28",6184.27,6184.27,6184.27,6184.27,0],["2023-09-29",6184.27,6184.27,6184.27,6184.27,0],["2023-10-02",6184.27,6184.27,6184.27,6184.27,0],["2023-10-03",6184.27,6184.27,6184.27,6184.27,0],["2023-10-04",6184.27,6184.27,6184.27,6184.27,0],["2023-10-05",6184.27,6184.27,6184.27,6184.27,0],["2023-10-06",6184.27,6184.27,6184.27,6184.27,700],["2023-10-09",6184.27,6184.27,6184.27,6184.27,0],["2023-10-10",6184.27,6184.27,6184.27,6184.27,0],["2023-10-11",6184.27,6184.27,6184.27,6184.27,0],["2023-10-12",6184.27,6184.27,6184.27,6184.27,0],["2023-10-13",6184.27,6184.27,6184.27,6184.27,0],["2023-10-16",6184.27,6184.27,6184.27,6184.27,0],["2023-10-17",6268.99,6523.14,6268.99,6523.14,900],["2023-10-18",6438.42,6438.42,6438.42,6438.42,1000],["2023-10-19",6438.42,6438.42,6438.42,6438.42,5500],["2023-10-20",6438.42,6438.42,6438.42,6438.42,0],["2023-10-23",6438.42,6438.42,6438.42,6438.42,0],["2023-10-24",6438.42,6438.42,6438.42,6438.42,0],["2023-10-25",6438.42,6438.42,6438.42,6438.42,0],["2023-10-26",6438.42,6438.42,6438.42,6438.42,0],["2023-10-27",6438.42,6438.42,6438.42,6438.42,0],["2023-10-30",6173.83,6173.83,6173.83,6173.83,100],["2023-10-31",6173.83,6173.83,6173.83,6173.83,0],["2023-11-01",6173.83,6173.83,6173.83,6173.83,0],["2023-11-02",6438.42,6438.42,6438.42,6438.42,100],["2023-11-03",6438.42,6438.42,6438.42,6438.42,0],["2023-11-06",6438.42,6438.42,6438.42,6438.42,17100],["2023-11-07",6438.42,6438.42,6438.42,6438.42,0],["2023-11-08",6438.42,6438.42,6438.42,6438.42,0],["2023-11-09",6438.42,6438.42,6438.42,6438.42,0],["2023-11-10",6438.42,6438.42,6438.42,6438.42,0],["2023-11-13",6438.42,6438.42,6438.42,6438.42,0],["2023-11-14",6438.42,6438.42,6438.42,6438.42,0],["2023-11-15",6438.42,6438.42,6438.42,6438.42,0],["2023-11-16",6438.42,6438.42,6438.42,6438.42,0],["2023-11-17",6438.42,6438.42,6438.42,6438.42,0],["2023-11-20",6438.42,6438.42,6438.42,6438.42,0],["2023-11-21",6438.42,6438.42,6438.42,6438.42,0],["2023-11-22",6438.42,6438.42,6438.42,6438.42,0],["2023-11-23",6438.42,6438.42,6438.42,6438.42,0],["2023-11-24",6438.42,6438.42,6438.42,6438.42,0],["2023-11-27",6438.42,6438.42,6438.42,6438.42,0],["2023-11-28",6438.42,6438.42,6438.42,6438.42,0],["2023-11-29",6438.42,6438.42,6438.42,6438.42,0],["2023-11-30",6438.42,6438.42,6438.42,6438.42,0],["2023-12-01",6438.42,6438.42,6438.42,6438.42,0],["2023-12-04",6438.42,6438.42,6350.22,6350.22,12000],["2023-12-05",6350.22,6350.22,6350.22,6350.22,0],["2023-12-06",6350.22,6350.22,6350.22,6350.22,0],["2023-12-07",6350.22,6350.22,6350.22,6350.22,0],["2023-12-08",6350.22,6350.22,6350.22,6350.22,0],["2023-12-11",6350.22,6350.22,6350.22,6350.22,9100],["2023-12-12",6350.22,6350.22,6350.22,6350.22,0],["2023-12-13",6438.42,6438.42,6438.42,6438.42,900],["2023-12-14",6438.42,6438.42,6438.42,6438.42,0],["2023-12-15",6438.42,6438.42,6438.42,6438.42,0],["2023-12-18",6438.42,6438.42,6438.42,6438.42,0],["2023-12-19",6438.42,6438.42,6438.42,6438.42,0],["2023-12-20",6438.42,6438.42,6438.42,6438.42,0],["2023-12-21",6438.42,6438.42,6438.42,6438.42,0],["2023-12-22",6526.62,6526.62,6526.62,6526.62,100000],["2023-12-25",6526.62,6879.41,6526.62,6879.41,60200],["2023-12-26",6526.62,6526.62,6526.62,6526.62,0],["2023-12-27",6526.62,6526.62,6526.62,6526.62,0],["2023-12-28",6879.41,6879.41,6879.41,6879.41,500],["2023-12-29",6879.41,6879.41,6879.41,6879.41,0],["2024-01-02",6879.41,6879.41,6879.41,6879.41,0],["2024-01-03",6879.41,6879.41,6879.41,6879.41,0],["2024-01-04",6879.41,6879.41,6879.41,6879.41,0],["2024-01-05",6879.41,6879.41,6879.41,6879.41,0],["2024-01-08",6879.41,6879.41,6879.41,6879.41,0],["2024-01-09",6879.41,6879.41,6879.41,6879.41,0],["2024-01-10",6879.41,6879.41,6879.41,6879.41,0],["2024-01-11",6879.41,6879.41,6879.41,6879.41,0],["2024-01-12",6879.41,6879.41,6879.41,6879.41,0],["2024-01-15",6879.41,6879.41,6879.41,6879.41,0],["2024-01-16",6879.41,6879.41,6879.41,6879.41,0],["2024-01-17",6879.41,6879.41,6879.41,6879.41,0],["2024-01-18",6879.41,6879.41,6879.41,6879.41,0],["2024-01-19",6879.41,6879.41,6879.41,6879.41,0],["2024-01-22",6879.41,6879.41,6879.41,6879.41,0],["2024-01-23",6879.41,6879.41,6879.41,6879.41,0],["2024-01-24",6879.41,6879.41,6879.41,6879.41,0],["2024-01-25",6879.41,6879.41,6879.41,6879.41,0],["2024-01-26",6879.41,6879.41,6879.41,6879.41,0],["2024-01-29",6879.41,6879.41,6879.41,6879.41,0],["2024-01-30",6879.41,6879.41,6879.41,6879.41,0],["2024-01-31",6879.41,6879.41,6879.41,6879.41,0],["2024-02-01",6879.41,6879.41,6879.41,6879.41,0],["2024-02-02",6879.41,6879.41,6879.41,6879.41,0],["2024-02-05",6879.41,6879.41,6879.41,6879.41,0],["2024-02-06",6879.41,6879.41,6879.41,6879.41,0],["2024-02-07",6879.41,6879.41,6879.41,6879.41,0],["2024-02-15",6879.41,6879.41,6879.41,6879.41,0],["2024-02-16",6879.41,6879.41,6879.41,6879.41,0],["2024-02-19",6879.41,6879.41,6879.41,6879.41,0],["2024-02-20",6879.41,6879.41,6879.41,6879.41,0],["2024-02-21",6879.41,6879.41,6879.41,6879.41,0],["2024-02-22",6879.41,6879.41,6879.41,6879.41,0],["2024-02-23",6879.41,6879.41,6879.41,6879.41,0],["2024-02-26",6879.41,6879.41,6879.41,6879.41,0],["2024-02-27",6879.41,6879.41,6879.41,6879.41,0],["2024-02-28",6879.41,6879.41,6879.41,6879.41,0],["2024-02-29",6879.41,6879.41,6879.41,6879.41,0],["2024-03-01",6879.41,6879.41,6879.41,6879.41,0],["2024-03-04",6879.41,6879.41,6879.41,6879.41,0],["2024-03-05",6879.41,6879.41,6879.41,6879.41,0],["2024-03-06",6879.41,6879.41,6879.41,6879.41,0],["2024-03-07",6879.41,6879.41,6879.41,6879.41,0],["2024-03-08",6879.41,6879.41,6879.41,6879.41,0],["2024-03-11",6879.41,6879.41,6879.41,6879.41,0],["2024-03-12",6879.41,6879.41,6879.41,6879.41,0],["2024-03-13",6350.22,6350.22,4145.28,4145.28,15100],["2024-03-14",4850.86,4850.86,4850.86,4850.86,0],["2024-03-15",5291.85,5291.85,5291.85,5291.85,300],["2024-03-18",5203.65,5380.05,5203.65,5380.05,9900],["2024-03-19",5909.23,5909.23,5909.23,5909.23,100],["2024-03-20",6173.83,6703.01,6173.83,6703.01,7100],["2024-03-21",6173.83,6173.83,6173.83,6173.83,0],["2024-03-22",6173.83,6173.83,6173.83,6173.83,0],["2024-03-25",6262.02,6262.02,6262.02,6262.02,3000],["2024-03-26",6262.02,6262.02,6262.02,6262.02,5400],["2024-03-27",6262.02,6262.02,6262.02,6262.02,0],["2024-03-28",6262.02,6262.02,6262.02,6262.02,0],["2024-03-29",6262.02,6262.02,6262.02,6262.02,0],["2024-04-01",6262.02,6262.02,6262.02,6262.02,0],["2024-04-02",6262.02,6262.02,6262.02,6262.02,0],["2024-04-03",6614.81,6614.81,6614.81,6614.81,100],["2024-04-04",6614.81,6614.81,6614.81,6614.81,0],["2024-04-05",6614.81,6614.81,6614.81,6614.81,0],["2024-04-08",6614.81,6614.81,6614.81,6614.81,0],["2024-04-09",6614.81,6614.81,6614.81,6614.81,0],["2024-04-10",6614.81,6614.81,6614.81,6614.81,0],["2024-04-11",6614.81,6614.81,6614.81,6614.81,0],["2024-04-12",6614.81,6614.81,6614.81,6614.81,0],["2024-04-15",6614.81,6614.81,6614.81,6614.81,0],["2024-04-16",6614.81,6614.81,6614.81,6614.81,0],["2024-04-17",6614.81,6614.81,6614.81,6614.81,0],["2024-04-19",6614.81,6614.81,6614.81,6614.81,0],["2024-04-22",6614.81,6614.81,6614.81,6614.81,0],["2024-04-23",6614.81,6614.81,6614.81,6614.81,0],["2024-04-24",6614.81,6614.81,6614.81,6614.81,0],["2024-04-25",6614.81,6614.81,6614.81,6614.81,0],["2024-04-26",6614.81,6614.81,6614.81,6614.81,0],["2024-05-02",6614.81,6614.81,6614.81,6614.81,0],["2024-05-03",6614.81,6614.81,6614.81,6614.81,0],["2024-05-06",6614.81,6614.81,6614.81,6614.81,0],["2024-05-07",6614.81,6614.81,6614.81,6614.81,0],["2024-05-08",6614.81,6614.81,6614.81,6614.81,0],["2024-05-09",6614.81,6614.81,6614.81,6614.81,0],["2024-05-10",6614.81,6614.81,6614.81,6614.81,0],["2024-05-13",6614.81,6614.81,6614.81,6614.81,0],["2024-05-14",6614.81,6614.81,6614.81,6614.81,0],["2024-05-15",6614.81,6614.81,6614.81,6614.81,0],["2024-05-16",6614.81,6614.81,6614.81,6614.81,0],["2024-05-17",6614.81,6614.81,6614.81,6614.81,0],["2024-05-20",6614.81,6614.81,6614.81,6614.81,0],["2024-05-21",6614.81,6614.81,6614.81,6614.81,0],["2024-05-22",6614.81,6614.81,6614.81,6614.81,0],["2024-05-23",6614.81,6614.81,6614.81,6614.81,0],["2024-05-24",6614.81,6614.81,6614.81,6614.81,0],["2024-05-27",6614.81,6614.81,6614.81,6614.81,0],["2024-05-28",6614.81,6614.81,6614.81,6614.81,0],["2024-05-29",6614.81,6614.81,6614.81,6614.81,0],["2024-05-30",6614.81,6614.81,6614.81,6614.81,0],["2024-05-31",6614.81,6614.81,6614.81,6614.81,0],["2024-06-03",6614.81,6614.81,6614.81,6614.81,0],["2024-06-04",6614.81,6614.81,6614.81,6614.81,0],["2024-06-05",6614.81,6614.81,6614.81,6614.81,0],["2024-06-06",6614.81,6614.81,6614.81,6614.81,0],["2024-06-07",6614.81,6614.81,6614.81,6614.81,0],["2024-06-10",6614.81,6614.81,6614.81,6614.81,0],["2024-06-11",6614.81,6614.81,6614.81,6614.81,0],["2024-06-12",6614.81,6614.81,6614.81,6614.81,0],["2024-06-13",6614.81,6614.81,6614.81,6614.81,0],["2024-06-14",6262.02,6262.02,6262.02,6262.02,10000],["2024-06-17",6262.02,6262.02,6262.02,6262.02,0],["2024-06-18",6173.83,6262.02,6173.83,6262.02,10600],["2024-06-19",6173.83,6173.83,6173.83,6173.83,0],["2024-06-20",6173.83,6173.83,6173.83,6173.83,0],["2024-06-21",6173.83,6173.83,6173.83,6173.83,0],["2024-06-24",6173.83,6173.83,6173.83,6173.83,0],["2024-06-25",6173.83,6173.83,6173.83,6173.83,0],["2024-06-26",6173.83,6173.83,6173.83,6173.83,0],["2024-06-27",6173.83,6173.83,6173.83,6173.83,0],["2024-06-28",6173.83,6173.83,6173.83,6173.83,0],["2024-07-01",6173.83,6173.83,6173.83,6173.83,0],["2024-07-02",6173.83,6173.83,6173.83,6173.83,0],["2024-07-03",6173.83,6173.83,6173.83,6173.83,0],["2024-07-04",6173.83,6173.83,6173.83,6173.83,0],["2024-07-05",6173.83,6173.83,6173.83,6173.83,0],["2024-07-08",6173.83,6173.83,6173.83,6173.83,0],["2024-07-09",6173.83,6173.83,6173.83,6173.83,0],["2024-07-10",6173.83,6173.83,6173.83,6173.83,0],["2024-07-11",6173.83,6173.83,6173.83,6173.83,0],["2024-07-12",6173.83,6173.83,6173.83,6173.83,0],["2024-07-15",6173.83,6173.83,6173.83,6173.83,0],["2024-07-16",6173.83,6173.83,6173.83,6173.83,0],["2024-07-17",6173.83,6173.83,6173.83,6173.83,0],["2024-07-18",6173.83,6173.83,6173.83,6173.83,0],["2024-07-19",6173.83,6173.83,6173.83,6173.83,0],["2024-07-22",6173.83,6173.83,6173.83,6173.83,0],["2024-07-23",6173.83,6173.83,6173.83,6173.83,0],["2024-07-24",6173.83,6173.83,6173.83,6173.83,0],["2024-07-25",6173.83,6173.83,6173.83,6173.83,0],["2024-07-26",6173.83,6173.83,6173.83,6173.83,0],["2024-07-29",6173.83,6173.83,6173.83,6173.83,0],["2024-07-30",6173.83,6173.83,6173.83,6173.83,0],["2024-07-31",6173.83,6173.83,6173.83,6173.83,0],["2024-08-01",6173.83,6173.83,6173.83,6173.83,0],["2024-08-02",6173.83,6173.83,6173.83,6173.83,0],["2024-08-05",6173.83,6173.83,6173.83,6173.83,0],["2024-08-06",6173.83,6173.83,6173.83,6173.83,0],["2024-08-07",6173.83,6173.83,6173.83,6173.83,0],["2024-08-08",6173.83,6173.83,6173.83,6173.83,0],["2024-08-09",6173.83,6173.83,6173.83,6173.83,0],["2024-08-12",6173.83,6173.83,6173.83,6173.83,0],["2024-08-13",6173.83,6173.83,6173.83,6173.83,0],["2024-08-14",6173.83,6173.83,6173.83,6173.83,0],["2024-08-15",6173.83,6173.83,6173.83,6173.83,0],["2024-08-16",6173.83,6173.83,6173.83,6173.83,0],["2024-08-19",6173.83,6173.83,6173.83,6173.83,0],["2024-08-20",6173.83,6173.83,6173.83,6173.83,0],["2024-08-21",6173.83,6173.83,6173.83,6173.83,0],["2024-08-22",6173.83,6173.83,6173.83,6173.83,0],["2024-08-23",6173.83,6173.83,6173.83,6173.83,0],["2024-08-26",6173.83,6173.83,6173.83,6173.83,0],["2024-08-27",6173.83,6173.83,6173.83,6173.83,0],["2024-08-28",6173.83,6173.83,6173.83,6173.83,0],["2024-08-29",6173.83,6173.83,6173.83,6173.83,0],["2024-08-30",6173.83,6173.83,6173.83,6173.83,0],["2024-09-04",6173.83,6173.83,6173.83,6173.83,0],["2024-09-05",6173.83,6173.83,6173.83,6173.83,0],["2024-09-06",6173.83,6173.83,6173.83,6173.83,0],["2024-09-09",6173.83,6173.83,6173.83,6173.83,0],["2024-09-10",6173.83,6173.83,6173.83,6173.83,0],["2024-09-11",6173.83,6173.83,6173.83,6173.83,0],["2024-09-12",6173.83,6173.83,6173.83,6173.83,0],["2024-09-13",6173.83,6173.83,6173.83,6173.83,0],["2024-09-16",6173.83,6173.83,6173.83,6173.83,0],["2024-09-17",6173.83,6173.83,6173.83,6173.83,0],["2024-09-18",6173.83,6173.83,6173.83,6173.83,0],["2024-09-19",6173.83,6173.83,6173.83,6173.83,0],["2024-09-20",6173.83,6173.83,6173.83,6173.83,0],["2024-09-23",6173.83,6173.83,6173.83,6173.83,0],["2024-09-24",6173.83,6173.83,6173.83,6173.83,0],["2024-09-25",6173.83,6173.83,6173.83,6173.83,0],["2024-09-26",4409.88,4409.88,4409.88,4409.88,100],["2024-09-27",4409.88,4409.88,4409.88,4409.88,137474],["2024-09-30",4409.88,4409.88,4409.88,4409.88,100],["2024-10-01",4409.88,4409.88,4409.88,4409.88,0],["2024-10-02",4409.88,4409.88,4409.88,4409.88,0],["2024-10-03",4409.88,4409.88,4409.88,4409.88,0],["2024-10-04",4409.88,4409.88,4409.88,4409.88,0],["2024-10-07",4409.88,4409.88,4409.88,4409.88,0],["2024-10-08",4409.88,4409.88,4409.88,4409.88,0],["2024-10-09",4409.88,4409.88,4409.88,4409.88,0],["2024-10-10",4409.88,4409.88,4409.88,4409.88,0],["2024-10-11",4409.88,4409.88,4409.88,4409.88,0],["2024-10-14",4409.88,4409.88,4409.88,4409.88,0],["2024-10-15",4409.88,4409.88,4409.88,4409.88,0],["2024-10-16",4409.88,4409.88,4409.88,4409.88,0],["2024-10-17",4409.88,4409.88,4409.88,4409.88,0],["2024-10-18",5066.67,5066.67,5066.67,5066.67,100],["2024-10-21",5817.28,5817.28,5817.28,5817.28,100],["2024-10-22",6567.9,6661.73,6567.9,6661.73,1400],["2024-10-23",6661.73,6661.73,6567.9,6567.9,1000],["2024-10-24",6567.9,6567.9,6567.9,6567.9,0],["2024-10-25",6567.9,6567.9,6567.9,6567.9,0],["2024-10-28",6567.9,6567.9,6567.9,6567.9,0],["2024-10-29",6567.9,6567.9,6567.9,6567.9,0],["2024-10-30",6567.9,6567.9,6567.9,6567.9,0],["2024-10-31",6567.9,6567.9,6567.9,6567.9,0],["2024-11-01",6098.77,6098.77,6098.77,6098.77,2100],["2024-11-04",6098.77,6098.77,6098.77,6098.77,0],["2024-11-05",6098.77,6098.77,6098.77,6098.77,0],["2024-11-06",6474.07,6474.07,6474.07,6474.07,100],["2024-11-07",6098.77,6098.77,6098.77,6098.77,500],["2024-11-08",6098.77,6098.77,6098.77,6098.77,0],["2024-11-11",6098.77,6098.77,6098.77,6098.77,35322],["2024-11-12",6098.77,6098.77,6098.77,6098.77,0],["2024-11-13",6098.77,6098.77,6098.77,6098.77,0],["2024-11-14",6098.77,6098.77,6098.77,6098.77,0],["2024-11-15",6098.77,6098.77,6098.77,6098.77,0],["2024-11-18",6098.77,6098.77,6098.77,6098.77,0],["2024-11-19",6098.77,6098.77,6098.77,6098.77,0],["2024-11-20",6098.77,6098.77,6098.77,6098.77,0],["2024-11-21",6098.77,6098.77,6098.77,6098.77,0],["2024-11-22",6098.77,6098.77,6098.77,6098.77,0],["2024-11-25",6098.77,6098.77,6098.77,6098.77,0],["2024-11-26",5535.8,5535.8,5348.15,5348.15,2000],["2024-11-27",5441.98,5441.98,5441.98,5441.98,0],["2024-11-28",5441.98,5441.98,5441.98,5441.98,0],["2024-11-29",5441.98,5441.98,5441.98,5441.98,0],["2024-12-02",5441.98,5441.98,5441.98,5441.98,0],["2024-12-03",5441.98,5441.98,5441.98,5441.98,0],["2024-12-04",5441.98,5441.98,5441.98,5441.98,0],["2024-12-05",5441.98,5441.98,5441.98,5441.98,0],["2024-12-06",5441.98,5441.98,5441.98,5441.98,0],["2024-12-09",6098.77,6098.77,5629.63,5629.63,200],["2024-12-10",5911.11,5911.11,5911.11,5911.11,0],["2024-12-11",5911.11,5911.11,5911.11,5911.11,0],["2024-12-12",5911.11,5911.11,5911.11,5911.11,0],["2024-12-13",5911.11,5911.11,5911.11,5911.11,0],["2024-12-16",5911.11,5911.11,5911.11,5911.11,0],["2024-12-17",6567.9,6567.9,6567.9,6567.9,100],["2024-12-18",6567.9,6567.9,6567.9,6567.9,0],["2024-12-19",6567.9,6567.9,6567.9,6567.9,0],["2024-12-20",6567.9,6567.9,6567.9,6567.9,0],["2024-12-23",6567.9,6567.9,6567.9,6567.9,0],["2024-12-24",6567.9,6567.9,6567.9,6567.9,0],["2024-12-25",6567.9,6567.9,6567.9,6567.9,0],["2024-12-26",6567.9,6567.9,6567.9,6567.9,0],["2024-12-27",6567.9,6567.9,6567.9,6567.9,0],["2024-12-30",6567.9,6567.9,6567.9,6567.9,0],["2024-12-31",7318.52,7318.52,7318.52,7318.52,100],["2025-01-02",7318.52,7318.52,7318.52,7318.52,0],["2025-01-03",7318.52,7318.52,7318.52,7318.52,0],["2025-01-06",7318.52,7318.52,7318.52,7318.52,0],["2025-01-07",7318.52,7318.52,7318.52,7318.52,0],["2025-01-08",7318.52,7318.52,7318.52,7318.52,0],["2025-01-09",7318.52,7318.52,7318.52,7318.52,0],["2025-01-10",7318.52,7318.52,7318.52,7318.52,0],["2025-01-13",7318.52,7318.52,7318.52,7318.52,0],["2025-01-14",7318.52,7318.52,7318.52,7318.52,0],["2025-01-15",7318.52,7318.52,7318.52,7318.52,0],["2025-01-16",7318.52,7318.52,7318.52,7318.52,0],["2025-01-17",7318.52,7318.52,7318.52,7318.52,0],["2025-01-20",7318.52,7318.52,7318.52,7318.52,0],["2025-01-21",7318.52,7318.52,7318.52,7318.52,0],["2025-01-22",8162.96,8162.96,8162.96,8162.96,1000],["2025-01-23",8069.14,8069.14,8069.14,8069.14,100],["2025-01-24",8069.14,8069.14,8069.14,8069.14,0],["2025-02-03",8069.14,8069.14,8069.14,8069.14,0],["2025-02-04",7975.31,7975.31,7975.31,7975.31,300],["2025-02-05",7975.31,7975.31,7975.31,7975.31,0],["2025-02-06",7975.31,7975.31,7975.31,7975.31,0],["2025-02-07",7975.31,7975.31,7975.31,7975.31,0],["2025-02-10",7975.31,7975.31,7975.31,7975.31,0],["2025-02-11",7975.31,7975.31,7975.31,7975.31,0],["2025-02-12",7975.31,7975.31,7975.31,7975.31,0],["2025-02-13",6849.38,6943.21,6849.38,6849.38,4200],["2025-02-14",6849.38,6849.38,6849.38,6849.38,0],["2025-02-17",7787.65,7787.65,7787.65,7787.65,200],["2025-02-18",7787.65,7787.65,7787.65,7787.65,0],["2025-02-19",6661.73,6661.73,6661.73,6661.73,1100],["2025-02-20",6661.73,6661.73,6661.73,6661.73,0],["2025-02-21",6755.56,6849.38,6755.56,6849.38,2000],["2025-02-24",6849.38,6849.38,6849.38,6849.38,0],["2025-02-25",6849.38,6849.38,6849.38,6849.38,0],["2025-02-26",6849.38,6849.38,6849.38,6849.38,0],["2025-02-27",6849.38,6849.38,6849.38,6849.38,0],["2025-02-28",6849.38,6849.38,6849.38,6849.38,0],["2025-03-03",6849.38,6849.38,6849.38,6849.38,0],["2025-03-04",6849.38,6849.38,6849.38,6849.38,0],["2025-03-05",6849.38,6849.38,6849.38,6849.38,0],["2025-03-06",6849.38,6849.38,6849.38,6849.38,0],["2025-03-07",6849.38,6849.38,6849.38,6849.38,0],["2025-03-10",6849.38,6849.38,6849.38,6849.38,3000],["2025-03-11",6849.38,6849.38,6849.38,6849.38,0],["2025-03-12",6849.38,6849.38,6849.38,6849.38,0],["2025-03-13",6849.38,6849.38,6849.38,6849.38,0],["2025-03-14",6849.38,6849.38,6849.38,6849.38,0],["2025-03-17",6849.38,6849.38,6849.38,6849.38,0],["2025-03-18",6849.38,6849.38,6849.38,6849.38,0],["2025-03-19",6849.38,6849.38,6849.38,6849.38,0],["2025-03-20",6849.38,6849.38,6849.38,6849.38,0],["2025-03-21",6849.38,6849.38,6849.38,6849.38,0],["2025-03-24",6849.38,6849.38,6849.38,6849.38,0],["2025-03-25",6286.42,6286.42,6286.42,6286.42,1000],["2025-03-26",6286.42,6286.42,6286.42,6286.42,0],["2025-03-27",5348.15,5348.15,5348.15,5348.15,100],["2025-03-28",5348.15,5348.15,5348.15,5348.15,0],["2025-03-31",5348.15,5348.15,5348.15,5348.15,0],["2025-04-01",5348.15,5348.15,5348.15,5348.15,0],["2025-04-02",5348.15,5348.15,5348.15,5348.15,0],["2025-04-03",5348.15,5348.15,5348.15,5348.15,0],["2025-04-04",5348.15,5348.15,5348.15,5348.15,0],["2025-04-08",5348.15,5629.63,5348.15,5629.63,16800],["2025-04-09",5629.63,5629.63,5629.63,5629.63,0],["2025-04-10",5629.63,5629.63,5629.63,5629.63,100],["2025-04-11",5723.46,5723.46,5723.46,5723.46,100],["2025-04-14",5723.46,5723.46,5723.46,5723.46,0],["2025-04-15",5723.46,5723.46,5723.46,5723.46,0],["2025-04-16",5723.46,5723.46,5723.46,5723.46,0],["2025-04-17",5723.46,5723.46,5723.46,5723.46,0],["2025-04-18",5723.46,5723.46,5723.46,5723.46,0],["2025-04-21",5723.46,5723.46,5723.46,5723.46,0],["2025-04-22",5723.46,5723.46,5723.46,5723.46,0],["2025-04-23",5723.46,5723.46,5723.46,5723.46,0],["2025-04-24",5723.46,5723.46,5723.46,5723.46,0],["2025-04-25",5723.46,5723.46,5723.46,5723.46,0],["2025-04-28",5723.46,5723.46,5723.46,5723.46,0],["2025-04-29",5723.46,5723.46,5723.46,5723.46,0],["2025-05-05",5723.46,5723.46,5723.46,5723.46,0],["2025-05-06",5723.46,5723.46,5723.46,5723.46,0],["2025-05-07",5723.46,5723.46,5723.46,5723.46,0],["2025-05-08",5723.46,5723.46,5723.46,5723.46,0],["2025-05-09",5723.46,5723.46,5723.46,5723.46,0],["2025-05-12",5723.46,5723.46,5723.46,5723.46,0],["2025-05-13",5723.46,5723.46,5723.46,5723.46,0],["2025-05-14",5723.46,5723.46,5723.46,5723.46,0],["2025-05-15",5723.46,5723.46,5723.46,5723.46,0],["2025-05-16",6474.07,6474.07,6474.07,6474.07,900],["2025-05-19",6474.07,6474.07,6474.07,6474.07,0],["2025-05-20",6474.07,6474.07,6474.07,6474.07,0],["2025-05-21",6474.07,6474.07,6474.07,6474.07,0],["2025-05-22",6474.07,6474.07,6474.07,6474.07,0],["2025-05-23",6474.07,6474.07,6474.07,6474.07,0],["2025-05-26",6474.07,6474.07,6474.07,6474.07,0],["2025-05-27",6474.07,6474.07,6474.07,6474.07,10000],["2025-05-28",6474.07,6474.07,6474.07,6474.07,0],["2025-05-29",6474.07,6474.07,6474.07,6474.07,0],["2025-05-30",6474.07,6474.07,6474.07,6474.07,0],["2025-06-02",6474.07,6474.07,6474.07,6474.07,0],["2025-06-03",6474.07,6474.07,6474.07,6474.07,0],["2025-06-04",6474.07,6474.07,6474.07,6474.07,0],["2025-06-05",6474.07,6474.07,6474.07,6474.07,0],["2025-06-06",6474.07,6567.9,6474.07,6567.9,20800],["2025-06-09",6474.07,6474.07,6474.07,6474.07,0],["2025-06-10",6474.07,6474.07,6474.07,6474.07,0],["2025-06-11",6474.07,6474.07,6474.07,6474.07,0],["2025-06-12",6474.07,6474.07,6474.07,6474.07,0],["2025-06-13",6474.07,6474.07,6474.07,6474.07,0],["2025-06-16",6474.07,6474.07,6474.07,6474.07,0],["2025-06-17",6474.07,6474.07,6474.07,6474.07,0],["2025-06-18",6474.07,6474.07,6474.07,6474.07,0],["2025-06-19",6474.07,6474.07,6474.07,6474.07,0],["2025-06-20",6474.07,6474.07,6474.07,6474.07,0],["2025-06-23",6474.07,6474.07,6474.07,6474.07,0],["2025-06-24",6474.07,6474.07,6474.07,6474.07,0],["2025-06-25",6474.07,6474.07,6474.07,6474.07,0],["2025-06-26",6474.07,6474.07,6474.07,6474.07,0],["2025-06-27",6474.07,6474.07,6474.07,6474.07,0],["2025-06-30",6474.07,6474.07,6474.07,6474.07,0],["2025-07-01",7412.35,7412.35,7412.35,7412.35,100],["2025-07-02",7412.35,7412.35,7412.35,7412.35,0],["2025-07-03",7412.35,7412.35,7412.35,7412.35,0],["2025-07-04",7412.35,7412.35,7412.35,7412.35,0],["2025-07-07",7412.35,7412.35,7412.35,7412.35,0],["2025-07-08",7412.35,7412.35,7412.35,7412.35,0],["2025-07-09",7412.35,7412.35,7412.35,7412.35,0],["2025-07-10",7412.35,7412.35,7412.35,7412.35,0],["2025-07-11",7412.35,7412.35,7412.35,7412.35,0],["2025-07-14",7412.35,7412.35,7412.35,7412.35,0],["2025-07-15",7412.35,7412.35,7412.35,7412.35,0],["2025-07-16",7412.35,7412.35,7412.35,7412.35,0],["2025-07-17",7412.35,7412.35,7412.35,7412.35,0],["2025-07-18",7412.35,7412.35,7412.35,7412.35,0],["2025-07-21",7412.35,7412.35,7412.35,7412.35,100],["2025-07-22",7412.35,7412.35,7412.35,7412.35,0],["2025-07-23",7412.35,7412.35,7412.35,7412.35,0],["2025-07-24",7412.35,7412.35,7412.35,7412.35,0],["2025-07-25",6567.9,6567.9,6567.9,6567.9,100],["2025-07-28",6567.9,6567.9,6567.9,6567.9,0],["2025-07-29",6567.9,6567.9,6567.9,6567.9,0],["2025-07-30",6567.9,6567.9,6567.9,6567.9,0],["2025-07-31",6567.9,6567.9,6567.9,6567.9,0],["2025-08-01",7506.17,7506.17,7506.17,7506.17,2000],["2025-08-04",7506.17,7506.17,7506.17,7506.17,1000],["2025-08-05",7506.17,7506.17,7506.17,7506.17,0],["2025-08-06",7506.17,7506.17,7506.17,7506.17,0],["2025-08-07",7600.0,7600.0,7506.17,7506.17,6700],["2025-08-08",7600.0,7600.0,6700.0,7000.0,5200],["2025-08-11",7100.0,7100.0,6500.0,6500.0,13700],["2025-08-12",6500.0,6500.0,6500.0,6500.0,600],["2025-08-13",7400.0,7400.0,6600.0,6600.0,1300],["2025-08-14",7100.0,7100.0,7100.0,7100.0,3100],["2025-08-15",6700.0,7300.0,6700.0,7100.0,9000],["2025-08-18",6900.0,6900.0,6900.0,6900.0,0],["2025-08-19",7500.0,7900.0,7500.0,7900.0,22500],["2025-08-20",7900.0,7900.0,7900.0,7900.0,0],["2025-08-21",7900.0,7900.0,7900.0,7900.0,0],["2025-08-22",7900.0,7900.0,7900.0,7900.0,0],["2025-08-25",9000.0,9000.0,9000.0,9000.0,100],["2025-08-26",10000.0,10000.0,10000.0,10000.0,100],["2025-08-27",8500.0,8500.0,8500.0,8500.0,100],["2025-08-28",7300.0,7900.0,7300.0,7900.0,300],["2025-08-29",8700.0,8700.0,8700.0,8700.0,100],["2025-09-03",7700.0,7800.0,7500.0,7800.0,7700],["2025-09-04",8100.0,8100.0,7000.0,7000.0,16500],["2025-09-05",7000.0,7800.0,6500.0,7800.0,700],["2025-09-08",7700.0,7700.0,7700.0,7700.0,100],["2025-09-09",7000.0,7000.0,6900.0,7000.0,4900],["2025-09-10",7400.0,7400.0,7400.0,7400.0,100],["2025-09-11",7400.0,7400.0,7400.0,7400.0,0],["2025-09-12",7800.0,7800.0,6500.0,6500.0,2100],["2025-09-15",6900.0,6900.0,6700.0,6700.0,10500],["2025-09-16",6800.0,6800.0,6800.0,6800.0,6500],["2025-09-17",6800.0,6800.0,6800.0,6800.0,3000],["2025-09-18",7500.0,7500.0,7500.0,7500.0,100],["2025-09-19",7500.0,7500.0,7500.0,7500.0,0],["2025-09-22",7500.0,7500.0,7500.0,7500.0,0],["2025-09-23",7500.0,7500.0,7500.0,7500.0,0],["2025-09-24",7500.0,7500.0,7500.0,7500.0,0],["2025-09-25",7500.0,7500.0,7500.0,7500.0,0],["2025-09-26",7500.0,7500.0,7500.0,7500.0,0],["2025-09-29",7000.0,7000.0,7000.0,7000.0,200],["2025-09-30",7600.0,7600.0,7600.0,7600.0,100],["2025-10-01",7600.0,7600.0,7600.0,7600.0,0],["2025-10-02",7600.0,7600.0,7600.0,7600.0,0],["2025-10-03",7600.0,7600.0,7600.0,7600.0,0],["2025-10-06",7600.0,7600.0,7600.0,7600.0,0],["2025-10-07",7600.0,7600.0,7600.0,7600.0,0],["2025-10-08",7600.0,7600.0,7600.0,7600.0,0],["2025-10-09",7600.0,7600.0,7600.0,7600.0,0],["2025-10-10",7500.0,7500.0,7500.0,7500.0,100],["2025-10-13",7500.0,7500.0,7500.0,7500.0,0],["2025-10-14",6400.0,7300.0,6400.0,7300.0,300],["2025-10-15",7000.0,7000.0,7000.0,7000.0,200],["2025-10-16",7900.0,7900.0,7900.0,7900.0,500],["2025-10-17",7900.0,7900.0,7900.0,7900.0,0],["2025-10-20",7900.0,7900.0,7900.0,7900.0,0],["2025-10-21",7900.0,7900.0,7900.0,7900.0,0],["2025-10-22",6800.0,6800.0,6800.0,6800.0,600],["2025-10-23",7500.0,7500.0,7500.0,7500.0,100],["2025-10-24",7500.0,7500.0,7500.0,7500.0,0],["2025-10-27",7500.0,7500.0,7500.0,7500.0,0],["2025-10-28",6800.0,6800.0,6800.0,6800.0,500],["2025-10-29",6800.0,6800.0,6800.0,6800.0,0],["2025-10-30",7200.0,7200.0,7200.0,7200.0,100],["2025-10-31",7200.0,7200.0,7200.0,7200.0,0],["2025-11-03",7200.0,7200.0,7200.0,7200.0,0],["2025-11-04",7200.0,7200.0,7200.0,7200.0,0],["2025-11-05",7500.0,7500.0,7500.0,7500.0,100],["2025-11-06",7500.0,7500.0,7500.0,7500.0,0],["2025-11-07",7500.0,7500.0,7500.0,7500.0,0],["2025-11-10",7500.0,7500.0,7500.0,7500.0,0],["2025-11-11",7500.0,7500.0,7500.0,7500.0,0],["2025-11-12",7500.0,7500.0,7500.0,7500.0,0],["2025-11-13",6400.0,6800.0,6400.0,6600.0,5900],["2025-11-14",7500.0,7500.0,7500.0,7500.0,100],["2025-11-17",7500.0,7500.0,7500.0,7500.0,0],["2025-11-18",7500.0,7500.0,7500.0,7500.0,0],["2025-11-19",7500.0,7500.0,7500.0,7500.0,0],["2025-11-20",7500.0,7500.0,7500.0,7500.0,0],["2025-11-21",7500.0,7500.0,7500.0,7500.0,0],["2025-11-24",7500.0,7500.0,7500.0,7500.0,0],["2025-11-25",7500.0,7500.0,7500.0,7500.0,0],["2025-11-26",7500.0,7500.0,7500.0,7500.0,0],["2025-11-27",6400.0,7400.0,6400.0,7400.0,300],["2025-11-28",7100.0,7100.0,7100.0,7100.0,0],["2025-12-01",7100.0,7100.0,7100.0,7100.0,0],["2025-12-02",7000.0,7000.0,7000.0,7000.0,200],["2025-12-03",7900.0,7900.0,7900.0,7900.0,100],["2025-12-04",8700.0,8700.0,8700.0,8700.0,100],["2025-12-05",8700.0,8700.0,8700.0,8700.0,0],["2025-12-08",8700.0,8700.0,8700.0,8700.0,0],["2025-12-09",8700.0,8700.0,8700.0,8700.0,0],["2025-12-10",8700.0,8700.0,8700.0,8700.0,0],["2025-12-11",8700.0,8700.0,8700.0,8700.0,0],["2025-12-12",8700.0,8700.0,8700.0,8700.0,0],["2025-12-15",8700.0,8700.0,8700.0,8700.0,0],["2025-12-16",8700.0,8700.0,8700.0,8700.0,0],["2025-12-17",8700.0,8700.0,8700.0,8700.0,0],["2025-12-18",8700.0,8700.0,8700.0,8700.0,0],["2025-12-19",9200.0,9200.0,9200.0,9200.0,100],["2025-12-22",7900.0,7900.0,7900.0,7900.0,300],["2025-12-23",6900.0,6900.0,6900.0,6900.0,400],["2025-12-24",7900.0,7900.0,7900.0,7900.0,500],["2025-12-25",7900.0,7900.0,7900.0,7900.0,0],["2025-12-26",7000.0,7000.0,7000.0,7000.0,2000],["2025-12-29",7800.0,7800.0,7800.0,7800.0,100],["2025-12-30",7000.0,7800.0,7000.0,7800.0,200],["2025-12-31",7800.0,7800.0,6800.0,6800.0,4200],["2026-01-05",7500.0,7500.0,7500.0,7500.0,100],["2026-01-06",7500.0,7500.0,7500.0,7500.0,0],["2026-01-07",7500.0,7500.0,7500.0,7500.0,0],["2026-01-08",8600.0,8600.0,8600.0,8600.0,100],["2026-01-09",8600.0,8600.0,8600.0,8600.0,0],["2026-01-12",8600.0,8600.0,8600.0,8600.0,0],["2026-01-13",8600.0,8600.0,8600.0,8600.0,0],["2026-01-14",8600.0,8600.0,8600.0,8600.0,0],["2026-01-15",9300.0,9300.0,9300.0,9300.0,100],["2026-01-16",9300.0,9300.0,9300.0,9300.0,0],["2026-01-19",9300.0,9300.0,9300.0,9300.0,0],["2026-01-20",9300.0,9300.0,9300.0,9300.0,0],["2026-01-21",9300.0,9300.0,9300.0,9300.0,0],["2026-01-22",9300.0,9300.0,9300.0,9300.0,0],["2026-01-23",9300.0,9300.0,9300.0,9300.0,0],["2026-01-26",9300.0,9300.0,9300.0,9300.0,0],["2026-01-27",9300.0,9300.0,9300.0,9300.0,0],["2026-01-28",9300.0,9300.0,9300.0,9300.0,0],["2026-01-29",9300.0,9300.0,9300.0,9300.0,0],["2026-01-30",9300.0,9300.0,9300.0,9300.0,0],["2026-02-02",9300.0,9300.0,9300.0,9300.0,0],["2026-02-03",9300.0,9300.0,9300.0,9300.0,0],["2026-02-04",10000.0,10000.0,10000.0,10000.0,100],["2026-02-05",10000.0,10000.0,10000.0,10000.0,0],["2026-02-06",10000.0,10000.0,10000.0,10000.0,0],["2026-02-09",10000.0,10000.0,10000.0,10000.0,0],["2026-02-10",10000.0,10000.0,10000.0,10000.0,0],["2026-02-11",10000.0,10000.0,10000.0,10000.0,0],["2026-02-12",10900.0,10900.0,10900.0,10900.0,100],["2026-02-13",10900.0,10900.0,10900.0,10900.0,0],["2026-02-23",10900.0,10900.0,10900.0,10900.0,0],["2026-02-24",10900.0,10900.0,10900.0,10900.0,0],["2026-02-25",10900.0,10900.0,10900.0,10900.0,0],["2026-02-26",10900.0,10900.0,10900.0,10900.0,0],["2026-02-27",10900.0,10900.0,10900.0,10900.0,0],["2026-03-02",10900.0,10900.0,10900.0,10900.0,0],["2026-03-03",10900.0,10900.0,10900.0,10900.0,0],["2026-03-04",10900.0,10900.0,10900.0,10900.0,0],["2026-03-05",10900.0,10900.0,10900.0,10900.0,0],["2026-03-06",10900.0,10900.0,10900.0,10900.0,0],["2026-03-09",10900.0,10900.0,10900.0,10900.0,0],["2026-03-10",10900.0,10900.0,10900.0,10900.0,0],["2026-03-11",10900.0,10900.0,10900.0,10900.0,0],["2026-03-12",10900.0,10900.0,10900.0,10900.0,0],["2026-03-13",10900.0,10900.0,10900.0,10900.0,0],["2026-03-16",10900.0,10900.0,10900.0,10900.0,0],["2026-03-17",10900.0,10900.0,10900.0,10900.0,0],["2026-03-18",10900.0,10900.0,10900.0,10900.0,0],["2026-03-19",10900.0,10900.0,10900.0,10900.0,0],["2026-03-20",9300.0,9300.0,9300.0,9300.0,100],["2026-03-23",9300.0,9300.0,9300.0,9300.0,0],["2026-03-24",9300.0,9300.0,9300.0,9300.0,0],["2026-03-25",8000.0,8000.0,8000.0,8000.0,1300],["2026-03-26",8000.0,8000.0,8000.0,8000.0,0],["2026-03-27",8000.0,8000.0,8000.0,8000.0,0],["2026-03-30",8000.0,8000.0,8000.0,8000.0,0],["2026-03-31",8000.0,8000.0,8000.0,8000.0,0],["2026-04-01",8000.0,8000.0,8000.0,8000.0,0],["2026-04-02",8000.0,8000.0,8000.0,8000.0,0],["2026-04-03",8000.0,8000.0,8000.0,8000.0,0],["2026-04-06",8000.0,8000.0,8000.0,8000.0,0],["2026-04-07",8000.0,8000.0,8000.0,8000.0,0],["2026-04-08",8000.0,8000.0,8000.0,8000.0,0],["2026-04-09",8000.0,8000.0,8000.0,8000.0,0],["2026-04-10",8000.0,8000.0,8000.0,8000.0,0],["2026-04-13",8000.0,8000.0,8000.0,8000.0,0],["2026-04-14",8000.0,8000.0,8000.0,8000.0,0],["2026-04-15",8000.0,8000.0,8000.0,8000.0,0],["2026-04-16",8000.0,8000.0,8000.0,8000.0,0],["2026-04-17",8000.0,8000.0,8000.0,8000.0,0],["2026-04-20",8000.0,8000.0,8000.0,8000.0,0],["2026-04-21",8000.0,8000.0,8000.0,8000.0,0],["2026-04-22",7000.0,7000.0,6800.0,6800.0,23500],["2026-04-23",7000.0,7000.0,7000.0,7000.0,0],["2026-04-24",7800.0,7800.0,7800.0,7800.0,100],["2026-04-28",7800.0,7800.0,7800.0,7800.0,0],["2026-04-29",7800.0,7800.0,7800.0,7800.0,0],["2026-05-04",7800.0,7800.0,7800.0,7800.0,0],["2026-05-05",7300.0,7500.0,7300.0,7500.0,200],["2026-05-06",7400.0,7400.0,7400.0,7400.0,0],["2026-05-07",7400.0,7400.0,7400.0,7400.0,0],["2026-05-08",7400.0,7400.0,7400.0,7400.0,0],["2026-05-11",7400.0,7400.0,7400.0,7400.0,0],["2026-05-12",7400.0,7400.0,7400.0,7400.0,0],["2026-05-13",7400.0,7400.0,7400.0,7400.0,0],["2026-05-14",7400.0,7400.0,7400.0,7400.0,0],["2026-05-15",7400.0,7400.0,7400.0,7400.0,0],["2026-05-18",7900.0,8000.0,7900.0,8000.0,1000],["2026-05-19",8000.0,8000.0,8000.0,8000.0,0],["2026-05-20",8000.0,8000.0,8000.0,8000.0,0],["2026-05-21",8000.0,8000.0,8000.0,8000.0,0],["2026-05-22",8000.0,8000.0,8000.0,8000.0,0],["2026-05-25",8000.0,8000.0,8000.0,8000.0,0],["2026-05-26",8000.0,8000.0,8000.0,8000.0,0],["2026-05-27",8000.0,8000.0,8000.0,8000.0,0],["2026-05-28",8000.0,8000.0,8000.0,8000.0,0],["2026-05-29",8000.0,8000.0,8000.0,8000.0,0],["2026-06-01",8000.0,8000.0,8000.0,8000.0,0],["2026-06-02",8000.0,8000.0,8000.0,8000.0,0],["2026-06-03",8000.0,8000.0,8000.0,8000.0,0],["2026-06-04",8000.0,8000.0,8000.0,8000.0,0],["2026-06-05",8000.0,8000.0,8000.0,8000.0,0],["2026-06-08",8000.0,8000.0,8000.0,8000.0,0],["2026-06-09",8900.0,8900.0,8900.0,8900.0,100],["2026-06-10",8900.0,8900.0,8900.0,8900.0,0],["2026-06-11",8900.0,8900.0,8900.0,8900.0,0],["2026-06-12",8900.0,8900.0,8900.0,8900.0,0],["2026-06-15",8900.0,8900.0,8900.0,8900.0,0],["2026-06-16",8900.0,8900.0,8900.0,8900.0,0],["2026-06-17",8900.0,8900.0,8900.0,8900.0,0],["2026-06-18",8900.0,8900.0,8900.0,8900.0,0],["2026-06-19",8900.0,8900.0,8900.0,8900.0,0],["2026-06-22",8900.0,8900.0,8900.0,8900.0,0],["2026-06-23",8900.0,8900.0,8900.0,8900.0,0],["2026-06-24",8900.0,8900.0,8900.0,8900.0,0],["2026-06-25",8900.0,8900.0,8900.0,8900.0,0],["2026-06-26",8900.0,8900.0,8900.0,8900.0,0],["2026-06-29",8900.0,8900.0,8900.0,8900.0,0],["2026-06-30",8900.0,8900.0,8900.0,8900.0,0],["2026-07-01",8900.0,8900.0,8900.0,8900.0,0],["2026-07-02",8900.0,8900.0,8900.0,8900.0,0],["2026-07-03",8900.0,8900.0,8900.0,8900.0,0],["2026-07-06",8900.0,8900.0,8900.0,8900.0,0],["2026-07-07",8900.0,8900.0,8900.0,8900.0,0],["2026-07-08",8900.0,8900.0,8900.0,8900.0,0],["2026-07-09",8900.0,8900.0,8900.0,8900.0,0],["2026-07-10",8900.0,8900.0,8900.0,8900.0,0],["2026-07-13",8900.0,8900.0,8900.0,8900.0,0],["2026-07-14",8900.0,8900.0,8900.0,8900.0,0],["2026-07-15",8900.0,8900.0,8900.0,8900.0,0],["2026-07-16",8900.0,8900.0,8900.0,8900.0,0],["2026-07-17",8900.0,8900.0,8900.0,8900.0,0],["2026-07-20",9900.0,9900.0,9900.0,9900.0,100],["2026-07-21",8500.0,8500.0,8500.0,8500.0,1000],["2026-07-22",8500.0,8500.0,8500.0,8500.0,0],["2026-07-23",8500.0,8500.0,8500.0,8500.0,0],["2026-07-24",8500.0,8500.0,8500.0,8500.0,0],["2026-07-27",8500.0,8500.0,8500.0,8500.0,0],["2026-07-28",8500.0,8500.0,8500.0,8500.0,0],["2026-07-29",8500.0,8500.0,8500.0,8500.0,0],["2026-07-30",7800.0,7800.0,7500.0,7500.0,300],["2026-07-31",7200.0,7200.0,7200.0,7200.0,300],["2026-08-03",6500.0,6500.0,6500.0,6500.0,100],["2026-08-04",6500.0,6500.0,6500.0,6500.0,0],["2026-08-05",6500.0,6500.0,6500.0,6500.0,3300],["2026-08-06",6500.0,6700.0,6300.0,6700.0,2000],["2026-08-07",6500.0,6500.0,6500.0,6500.0,0],["2026-08-10",6500.0,6500.0,6500.0,6500.0,0],["2026-08-11",6500.0,6500.0,6500.0,6500.0,0],["2026-08-12",6500.0,6500.0,6500.0,6500.0,0],["2026-08-13",6500.0,6500.0,6500.0,6500.0,0],["2026-08-14",7000.0,7000.0,7000.0,7000.0,200],["2026-08-17",7000.0,7000.0,7000.0,7000.0,0],["2026-08-18",7000.0,7000.0,7000.0,7000.0,0],["2026-08-19",7000.0,7000.0,7000.0,7000.0,0],["2026-08-20",7000.0,7000.0,7000.0,7000.0,0],["2026-08-21",7000.0,7000.0,7000.0,7000.0,0],["2026-08-24",7000.0,7000.0,7000.0,7000.0,0],["2026-08-25",7000.0,7000.0,7000.0,7000.0,0],["2026-08-26",7000.0,7000.0,7000.0,7000.0,0],["2026-08-27",7000.0,7000.0,7000.0,7000.0,0],["2026-08-28",6000.0,6000.0,6000.0,6000.0,200],["2026-09-03",6900.0,6900.0,6900.0,6900.0,2100],["2026-09-04",6900.0,6900.0,6900.0,6900.0,0],["2026-09-07",6900.0,6900.0,6900.0,6900.0,0],["2026-09-08",6900.0,6900.0,6900.0,6900.0,0],["2026-09-09",6900.0,6900.0,6900.0,6900.0,0],["2026-09-10",7000.0,7000.0,7000.0,7000.0,1000],["2026-09-11",7000.0,7000.0,7000.0,7000.0,3100],["2026-09-14",6800.0,6800.0,6600.0,6600.0,6100],["2026-09-15",6800.0,6800.0,6700.0,6700.0,4100],["2026-09-16",6400.0,6400.0,6400.0,6400.0,3000],["2026-09-17",6400.0,6400.0,6400.0,6400.0,0],["2026-09-18",6400.0,6400.0,6400.0,6400.0,0],["2026-09-21",6400.0,6400.0,6400.0,6400.0,0],["2026-09-22",6400.0,6400.0,6400.0,6400.0,0],["2026-09-23",6400.0,6400.0,6400.0,6400.0,0],["2026-09-24",6400.0,6400.0,6400.0,6400.0,0],["2026-09-25",6400.0,6400.0,6400.0,6400.0,0],["2026-09-28",6400.0,6400.0,6400.0,6400.0,0],["2026-09-29",6400.0,6400.0,6400.0,6400.0,0],["2026-09-30",6400.0,6400.0,6400.0,6400.0,0],["2026-10-01",6400.0,6400.0,6400.0,6400.0,0],["2026-10-02",6400.0,6400.0,6400.0,6400.0,0],["2026-10-05",6400.0,6400.0,6400.0,6400.0,0],["2026-10-06",6400.0,6400.0,6400.0,6400.0,0],["2026-10-07",6400.0,6400.0,6400.0,6400.0,0],["2026-10-08",6400.0,6400.0,6400.0,6400.0,0],["2026-10-09",6400.0,6400.0,6400.0,6400.0,0],["2026-10-12",6500.0,6500.0,6500.0,6500.0,5100]]}