{"sym":"SEP","index":false,"bars":[["2017-02-06",3162.6,3162.6,3162.6,3162.6,0],["2017-02-07",3162.6,3162.6,3162.6,3162.6,0],["2017-02-08",3162.6,3162.6,3162.6,3162.6,0],["2017-02-09",3162.6,3162.6,3162.6,3162.6,0],["2017-02-10",3162.6,3162.6,3162.6,3162.6,0],["2017-02-13",3162.6,3162.6,3162.6,3162.6,0],["2017-02-14",3162.6,3162.6,3162.6,3162.6,0],["2017-02-15",3162.6,3162.6,3162.6,3162.6,0],["2017-02-16",3162.6,3162.6,3162.6,3162.6,0],["2017-02-17",3162.6,3162.6,3162.6,3162.6,0],["2017-02-20",3162.6,3162.6,3162.6,3162.6,0],["2017-02-21",3162.6,3162.6,3162.6,3162.6,0],["2017-02-22",3162.6,3162.6,3162.6,3162.6,0],["2017-02-23",3162.6,3162.6,3162.6,3162.6,0],["2017-02-24",3162.6,3162.6,3162.6,3162.6,0],["2017-02-27",3162.6,3162.6,3162.6,3162.6,0],["2017-02-28",3162.6,3162.6,3162.6,3162.6,0],["2017-03-01",3162.6,3162.6,3162.6,3162.6,0],["2017-03-02",3162.6,3162.6,3162.6,3162.6,0],["2017-03-03",3162.6,3162.6,3162.6,3162.6,0],["2017-03-06",3162.6,3162.6,3162.6,3162.6,0],["2017-03-07",3162.6,3162.6,3162.6,3162.6,0],["2017-03-08",3162.6,3162.6,3162.6,3162.6,0],["2017-03-09",3162.6,3162.6,3162.6,3162.6,0],["2017-03-10",3162.6,3162.6,3162.6,3162.6,0],["2017-03-13",3162.6,3162.6,3162.6,3162.6,0],["2017-03-14",3162.6,3162.6,3162.6,3162.6,0],["2017-03-15",3162.6,3162.6,3162.6,3162.6,0],["2017-03-16",3162.6,3162.6,3162.6,3162.6,0],["2017-03-17",3162.6,3162.6,3162.6,3162.6,0],["2017-03-20",3162.6,3162.6,3162.6,3162.6,0],["2017-03-21",3162.6,3162.6,3162.6,3162.6,0],["2017-03-22",3162.6,3162.6,3162.6,3162.6,0],["2017-03-23",3162.6,3162.6,3162.6,3162.6,0],["2017-03-24",3162.6,3162.6,3162.6,3162.6,0],["2017-03-27",3162.6,3162.6,3162.6,3162.6,0],["2017-03-28",3162.6,3162.6,3162.6,3162.6,0],["2017-03-29",3162.6,3162.6,3162.6,3162.6,0],["2017-03-30",3162.6,3162.6,3162.6,3162.6,0],["2017-03-31",3162.6,3162.6,3162.6,3162.6,0],["2017-04-03",3162.6,3162.6,3162.6,3162.6,0],["2017-04-04",3162.6,3162.6,3162.6,3162.6,0],["2017-04-05",3162.6,3162.6,3162.6,3162.6,0],["2017-04-07",3162.6,3162.6,3162.6,3162.6,0],["2017-04-10",3162.6,3162.6,3162.6,3162.6,0],["2017-04-11",3162.6,3162.6,3162.6,3162.6,0],["2017-04-12",3162.6,3162.6,3162.6,3162.6,0],["2017-04-13",3162.6,3162.6,3162.6,3162.6,0],["2017-04-14",3162.6,3162.6,3162.6,3162.6,0],["2017-04-17",3162.6,3162.6,3162.6,3162.6,0],["2017-04-18",3162.6,3162.6,3162.6,3162.6,0],["2017-04-19",3162.6,3162.6,3162.6,3162.6,0],["2017-04-20",3162.6,3162.6,3162.6,3162.6,0],["2017-04-21",3162.6,3162.6,3162.6,3162.6,0],["2017-04-24",3162.6,3162.6,3162.6,3162.6,0],["2017-04-25",3162.6,3162.6,3162.6,3162.6,0],["2017-04-26",3162.6,3162.6,3162.6,3162.6,0],["2017-04-27",3162.6,3162.6,3162.6,3162.6,0],["2017-04-28",3162.6,3162.6,3162.6,3162.6,0],["2017-05-03",3162.6,3162.6,3162.6,3162.6,0],["2017-05-04",3162.6,3162.6,3162.6,3162.6,0],["2017-05-05",3162.6,3162.6,3162.6,3162.6,0],["2017-05-08",3162.6,3162.6,3162.6,3162.6,0],["2017-05-09",3162.6,3162.6,3162.6,3162.6,0],["2017-05-10",3162.6,3162.6,3162.6,3162.6,0],["2017-05-11",3162.6,3162.6,3162.6,3162.6,0],["2017-05-12",3162.6,3162.6,3162.6,3162.6,0],["2017-05-15",3162.6,3162.6,3162.6,3162.6,0],["2017-05-16",3162.6,3162.6,3162.6,3162.6,0],["2017-05-17",3162.6,3162.6,3162.6,3162.6,0],["2017-05-18",3162.6,3162.6,3162.6,3162.6,0],["2017-05-19",3162.6,3162.6,3162.6,3162.6,0],["2017-05-22",3162.6,3162.6,3162.6,3162.6,0],["2017-05-23",3162.6,3162.6,3162.6,3162.6,0],["2017-05-24",3162.6,3162.6,3162.6,3162.6,0],["2017-05-25",3162.6,3162.6,3162.6,3162.6,0],["2017-05-26",3162.6,3162.6,3162.6,3162.6,0],["2017-05-29",3162.6,3162.6,3162.6,3162.6,0],["2017-05-30",3162.6,3162.6,3162.6,3162.6,0],["2017-05-31",3162.6,3162.6,3162.6,3162.6,0],["2017-06-01",3162.6,3162.6,3162.6,3162.6,0],["2017-06-02",3162.6,3162.6,3162.6,3162.6,0],["2017-06-05",3162.6,3162.6,3162.6,3162.6,0],["2017-06-06",3162.6,3162.6,3162.6,3162.6,0],["2017-06-07",3162.6,3162.6,3162.6,3162.6,0],["2017-06-08",3162.6,3162.6,3162.6,3162.6,0],["2017-06-09",3162.6,3162.6,3162.6,3162.6,0],["2017-06-12",3162.6,3162.6,3162.6,3162.6,0],["2017-06-13",3162.6,3162.6,3162.6,3162.6,0],["2017-06-14",3162.6,3162.6,3162.6,3162.6,0],["2017-06-15",3162.6,3162.6,3162.6,3162.6,0],["2017-06-16",3162.6,3162.6,3162.6,3162.6,0],["2017-06-19",3162.6,3162.6,3162.6,3162.6,0],["2017-06-20",3162.6,3162.6,3162.6,3162.6,0],["2017-06-21",3162.6,3162.6,3162.6,3162.6,0],["2017-06-22",3162.6,3162.6,3162.6,3162.6,0],["2017-06-23",3162.6,3162.6,3162.6,3162.6,0],["2017-06-26",3162.6,3162.6,3162.6,3162.6,1000],["2017-06-27",3162.6,3162.6,3162.6,3162.6,0],["2017-06-28",3162.6,3162.6,3162.6,3162.6,0],["2017-06-29",3162.6,3162.6,3162.6,3162.6,0],["2017-06-30",3162.6,3162.6,3162.6,3162.6,0],["2017-07-03",3162.6,3162.6,3162.6,3162.6,0],["2017-07-04",3013.77,3013.77,3013.77,3013.77,100],["2017-07-05",3013.77,3013.77,3013.77,3013.77,0],["2017-07-06",3013.77,3013.77,3013.77,3013.77,0],["2017-07-07",3013.77,3013.77,3013.77,3013.77,0],["2017-07-10",3013.77,3013.77,3013.77,3013.77,0],["2017-07-11",3013.77,3013.77,3013.77,3013.77,0],["2017-07-12",3013.77,3013.77,3013.77,3013.77,0],["2017-07-13",3013.77,3013.77,3013.77,3013.77,0],["2017-07-14",3013.77,3013.77,3013.77,3013.77,0],["2017-07-17",3013.77,3013.77,3013.77,3013.77,0],["2017-07-18",3013.77,3013.77,3013.77,3013.77,0],["2017-07-19",3013.77,3013.77,3013.77,3013.77,0],["2017-07-20",3460.25,3460.25,3460.25,3460.25,500],["2017-07-21",3460.25,3460.25,3460.25,3460.25,0],["2017-07-24",3460.25,3460.25,3460.25,3460.25,0],["2017-07-25",3460.25,3460.25,3460.25,3460.25,0],["2017-07-26",3460.25,3460.25,3460.25,3460.25,0],["2017-07-27",3460.25,3460.25,3460.25,3460.25,0],["2017-07-28",3460.25,3460.25,3460.25,3460.25,0],["2017-07-31",3460.25,3460.25,3460.25,3460.25,0],["2017-08-01",3460.25,3460.25,3460.25,3460.25,0],["2017-08-02",3460.25,3460.25,3460.25,3460.25,0],["2017-08-03",3460.25,3460.25,3460.25,3460.25,0],["2017-08-04",3460.25,3460.25,3460.25,3460.25,0],["2017-08-07",3460.25,3460.25,3460.25,3460.25,0],["2017-08-08",3460.25,3460.25,3460.25,3460.25,0],["2017-08-09",3460.25,3460.25,3460.25,3460.25,0],["2017-08-10",3460.25,3460.25,3460.25,3460.25,0],["2017-08-11",3460.25,3460.25,3460.25,3460.25,0],["2017-08-14",3460.25,3460.25,3460.25,3460.25,0],["2017-08-15",3460.25,3460.25,3460.25,3460.25,0],["2017-08-16",3460.25,3460.25,3460.25,3460.25,0],["2017-08-17",3460.25,3460.25,3460.25,3460.25,0],["2017-08-18",3460.25,3460.25,3460.25,3460.25,0],["2017-08-21",3460.25,3460.25,3460.25,3460.25,0],["2017-08-22",3460.25,3460.25,3460.25,3460.25,0],["2017-08-23",3460.25,3460.25,3460.25,3460.25,0],["2017-08-24",2976.56,2976.56,2976.56,2976.56,800],["2017-08-25",2976.56,2976.56,2976.56,2976.56,2000],["2017-08-28",2976.56,2976.56,2976.56,2976.56,0],["2017-08-29",2976.56,2976.56,2976.56,2976.56,0],["2017-08-30",2976.56,2976.56,2976.56,2976.56,0],["2017-08-31",2976.56,2976.56,2976.56,2976.56,0],["2017-09-01",2976.56,2976.56,2976.56,2976.56,0],["2017-09-05",2976.56,2976.56,2976.56,2976.56,0],["2017-09-06",2976.56,2976.56,2976.56,2976.56,0],["2017-09-07",2976.56,2976.56,2976.56,2976.56,0],["2017-09-08",2976.56,2976.56,2976.56,2976.56,2900],["2017-09-11",2976.56,2976.56,2976.56,2976.56,0],["2017-09-12",2976.56,2976.56,2976.56,2976.56,0],["2017-09-13",2976.56,2976.56,2976.56,2976.56,0],["2017-09-14",2976.56,2976.56,2976.56,2976.56,0],["2017-09-15",2976.56,2976.56,2976.56,2976.56,0],["2017-09-18",2976.56,2976.56,2976.56,2976.56,0],["2017-09-19",2976.56,2976.56,2976.56,2976.56,0],["2017-09-20",2976.56,2976.56,2976.56,2976.56,0],["2017-09-21",2976.56,2976.56,2976.56,2976.56,0],["2017-09-22",2976.56,2976.56,2976.56,2976.56,0],["2017-09-25",2976.56,2976.56,2976.56,2976.56,0],["2017-09-26",2976.56,2976.56,2976.56,2976.56,0],["2017-09-27",2976.56,2976.56,2976.56,2976.56,0],["2017-09-28",2976.56,2976.56,2976.56,2976.56,0],["2017-09-29",2976.56,2976.56,2976.56,2976.56,0],["2017-10-02",2976.56,2976.56,2976.56,2976.56,0],["2017-10-03",2976.56,2976.56,2976.56,2976.56,0],["2017-10-04",2976.56,2976.56,2976.56,2976.56,0],["2017-10-05",2976.56,2976.56,2976.56,2976.56,0],["2017-10-06",2976.56,2976.56,2976.56,2976.56,0],["2017-10-09",2976.56,2976.56,2976.56,2976.56,0],["2017-10-10",2976.56,2976.56,2976.56,2976.56,0],["2017-10-11",2790.53,2790.53,2790.53,2790.53,200],["2017-10-12",2790.53,2790.53,2790.53,2790.53,0],["2017-10-13",2790.53,2790.53,2790.53,2790.53,0],["2017-10-16",2790.53,2790.53,2790.53,2790.53,0],["2017-10-17",2790.53,2790.53,2790.53,2790.53,0],["2017-10-18",2790.53,2790.53,2790.53,2790.53,0],["2017-10-19",2790.53,2790.53,2790.53,2790.53,0],["2017-10-20",2790.53,2790.53,2790.53,2790.53,0],["2017-10-23",2790.53,2790.53,2790.53,2790.53,0],["2017-10-24",2790.53,2790.53,2790.53,2790.53,0],["2017-10-25",2790.53,2790.53,2790.53,2790.53,0],["2017-10-26",2790.53,2790.53,2790.53,2790.53,0],["2017-10-27",2790.53,2790.53,2790.53,2790.53,0],["2017-10-30",2790.53,2790.53,2790.53,2790.53,0],["2017-10-31",2790.53,2790.53,2790.53,2790.53,0],["2017-11-01",2790.53,2790.53,2790.53,2790.53,0],["2017-11-02",2790.53,2790.53,2790.53,2790.53,0],["2017-11-03",2790.53,2790.53,2790.53,2790.53,0],["2017-11-06",2790.53,2790.53,2790.53,2790.53,0],["2017-11-07",2790.53,2790.53,2790.53,2790.53,0],["2017-11-08",2790.53,2790.53,2790.53,2790.53,0],["2017-11-09",2790.53,2790.53,2790.53,2790.53,0],["2017-11-10",2790.53,2790.53,2790.53,2790.53,0],["2017-11-13",2790.53,2790.53,2790.53,2790.53,700],["2017-11-14",2790.53,2790.53,2790.53,2790.53,0],["2017-11-15",2790.53,2790.53,2790.53,2790.53,0],["2017-11-16",2790.53,2790.53,2790.53,2790.53,0],["2017-11-17",2790.53,2790.53,2790.53,2790.53,0],["2017-11-20",2790.53,2790.53,2790.53,2790.53,0],["2017-11-21",2790.53,2790.53,2790.53,2790.53,0],["2017-11-22",2790.53,2790.53,2790.53,2790.53,0],["2017-11-23",2790.53,2790.53,2790.53,2790.53,0],["2017-11-24",2790.53,2790.53,2790.53,2790.53,0],["2017-11-27",2790.53,2790.53,2790.53,2790.53,0],["2017-11-28",2790.53,2790.53,2790.53,2790.53,0],["2017-11-29",2790.53,2790.53,2790.53,2790.53,0],["2017-11-30",2790.53,2790.53,2790.53,2790.53,0],["2017-12-01",3013.77,3013.77,2976.56,2976.56,300],["2017-12-04",2976.56,2976.56,2976.56,2976.56,0],["2017-12-05",2976.56,2976.56,2976.56,2976.56,0],["2017-12-06",2976.56,2976.56,2976.56,2976.56,0],["2017-12-07",2976.56,2976.56,2976.56,2976.56,0],["2017-12-08",2976.56,2976.56,2976.56,2976.56,0],["2017-12-11",2976.56,2976.56,2976.56,2976.56,0],["2017-12-12",2976.56,2976.56,2976.56,2976.56,0],["2017-12-13",2976.56,2976.56,2976.56,2976.56,0],["2017-12-14",2976.56,2976.56,2976.56,2976.56,0],["2017-12-15",3348.63,3348.63,3348.63,3348.63,100],["2017-12-18",2976.56,2976.56,2864.94,2864.94,1800],["2017-12-19",2902.15,2902.15,2902.15,2902.15,0],["2017-12-20",3311.42,3311.42,3311.42,3311.42,100],["2017-12-21",3311.42,3311.42,3311.42,3311.42,0],["2017-12-22",3311.42,3311.42,3311.42,3311.42,0],["2017-12-25",3311.42,3311.42,3311.42,3311.42,0],["2017-12-26",3311.42,3311.42,3311.42,3311.42,0],["2017-12-27",3311.42,3311.42,3311.42,3311.42,0],["2017-12-28",3311.42,3311.42,3311.42,3311.42,0],["2017-12-29",3311.42,3311.42,3311.42,3311.42,0],["2018-01-02",3311.42,3311.42,3311.42,3311.42,0],["2018-01-03",3311.42,3311.42,3311.42,3311.42,0],["2018-01-04",3311.42,3311.42,3311.42,3311.42,0],["2018-01-05",2976.56,3162.6,2976.56,3162.6,1100],["2018-01-08",2976.56,2976.56,2976.56,2976.56,0],["2018-01-09",3162.6,3162.6,3162.6,3162.6,100],["2018-01-10",3162.6,3162.6,3162.6,3162.6,0],["2018-01-11",3162.6,3162.6,3162.6,3162.6,0],["2018-01-12",3162.6,3162.6,3162.6,3162.6,0],["2018-01-15",3162.6,3162.6,3162.6,3162.6,0],["2018-01-16",3162.6,3162.6,3162.6,3162.6,0],["2018-01-17",3162.6,3162.6,3162.6,3162.6,0],["2018-01-18",3162.6,3162.6,3162.6,3162.6,0],["2018-01-19",3162.6,3162.6,3162.6,3162.6,0],["2018-01-22",3162.6,3162.6,3162.6,3162.6,0],["2018-01-23",3162.6,3162.6,3162.6,3162.6,0],["2018-01-24",3162.6,3162.6,3162.6,3162.6,0],["2018-01-25",3162.6,3162.6,3162.6,3162.6,0],["2018-01-26",3162.6,3162.6,3162.6,3162.6,0],["2018-01-29",3162.6,3162.6,3162.6,3162.6,0],["2018-01-30",3162.6,3162.6,3162.6,3162.6,0],["2018-01-31",3162.6,3162.6,3162.6,3162.6,0],["2018-02-01",3162.6,3162.6,3162.6,3162.6,0],["2018-02-02",3162.6,3162.6,3162.6,3162.6,0],["2018-02-05",3162.6,3162.6,3162.6,3162.6,0],["2018-02-06",3162.6,3162.6,3162.6,3162.6,0],["2018-02-07",3609.08,3609.08,3609.08,3609.08,100],["2018-02-08",3534.67,3534.67,3534.67,3534.67,100],["2018-02-09",3348.63,3348.63,3348.63,3348.63,100],["2018-02-12",3348.63,3348.63,3348.63,3348.63,0],["2018-02-13",3385.84,3385.84,3385.84,3385.84,100],["2018-02-21",3385.84,3385.84,3385.84,3385.84,0],["2018-02-22",3385.84,3385.84,3385.84,3385.84,0],["2018-02-23",3385.84,3385.84,3385.84,3385.84,0],["2018-02-26",3385.84,3385.84,3385.84,3385.84,0],["2018-02-27",3385.84,3385.84,3385.84,3385.84,0],["2018-02-28",3385.84,3385.84,3385.84,3385.84,0],["2018-03-01",3385.84,3385.84,3385.84,3385.84,0],["2018-03-02",3385.84,3385.84,3385.84,3385.84,0],["2018-03-05",3385.84,3385.84,3385.84,3385.84,0],["2018-03-06",3385.84,3385.84,3385.84,3385.84,0],["2018-03-07",3385.84,3385.84,3385.84,3385.84,0],["2018-03-08",3385.84,3385.84,3385.84,3385.84,79],["2018-03-09",3385.84,3385.84,3385.84,3385.84,0],["2018-03-12",3385.84,3385.84,3385.84,3385.84,0],["2018-03-13",3385.84,3385.84,3385.84,3385.84,0],["2018-03-14",3385.84,3385.84,3385.84,3385.84,0],["2018-03-15",3385.84,3385.84,3385.84,3385.84,0],["2018-03-16",3385.84,3385.84,3385.84,3385.84,0],["2018-03-19",3385.84,3385.84,3385.84,3385.84,0],["2018-03-20",3385.84,3385.84,3385.84,3385.84,0],["2018-03-21",3385.84,3385.84,3385.84,3385.84,0],["2018-03-22",3385.84,3385.84,3385.84,3385.84,0],["2018-03-23",3385.84,3385.84,3385.84,3385.84,0],["2018-03-26",3385.84,3385.84,3385.84,3385.84,0],["2018-03-27",3385.84,3385.84,3385.84,3385.84,0],["2018-03-28",3385.84,3385.84,3385.84,3385.84,0],["2018-03-29",3385.84,3385.84,3385.84,3385.84,0],["2018-03-30",3385.84,3385.84,3385.84,3385.84,0],["2018-04-02",3385.84,3385.84,3385.84,3385.84,0],["2018-04-03",3720.7,3720.7,3720.7,3720.7,400],["2018-04-04",3795.11,3795.11,3757.91,3757.91,400],["2018-04-05",3795.11,3795.11,3795.11,3795.11,100],["2018-04-06",3795.11,3795.11,3795.11,3795.11,0],["2018-04-09",4018.36,4018.36,4018.36,4018.36,100],["2018-04-10",4018.36,4018.36,4018.36,4018.36,0],["2018-04-11",4018.36,4018.36,4018.36,4018.36,0],["2018-04-12",4018.36,4018.36,4018.36,4018.36,0],["2018-04-13",4018.36,4018.36,4018.36,4018.36,200],["2018-04-16",4018.36,4018.36,4018.36,4018.36,0],["2018-04-17",4018.36,4018.36,4018.36,4018.36,0],["2018-04-18",3720.7,3720.7,3720.7,3720.7,100],["2018-04-19",3720.7,3720.7,3720.7,3720.7,0],["2018-04-20",3720.7,3720.7,3720.7,3720.7,0],["2018-04-23",3720.7,3720.7,3720.7,3720.7,0],["2018-04-24",3720.7,3720.7,3720.7,3720.7,3000],["2018-04-26",3720.7,3720.7,3720.7,3720.7,0],["2018-04-27",3720.7,3720.7,3720.7,3720.7,0],["2018-05-02",3720.7,3720.7,3720.7,3720.7,0],["2018-05-03",3720.7,3720.7,3720.7,3720.7,0],["2018-05-04",3720.7,3720.7,3720.7,3720.7,0],["2018-05-07",3720.7,3720.7,3720.7,3720.7,0],["2018-05-08",3906.74,3906.74,3906.74,3906.74,4000],["2018-05-09",3906.74,3906.74,3906.74,3906.74,0],["2018-05-10",3906.74,3906.74,3906.74,3906.74,0],["2018-05-11",3906.74,3906.74,3906.74,3906.74,0],["2018-05-14",3720.7,3720.7,3720.7,3720.7,200],["2018-05-15",3720.7,3720.7,3720.7,3720.7,0],["2018-05-16",3906.74,3906.74,3906.74,3906.74,1000],["2018-05-17",3906.74,3906.74,3906.74,3906.74,0],["2018-05-18",3906.74,3906.74,3906.74,3906.74,1000],["2018-05-21",3906.74,3906.74,3906.74,3906.74,0],["2018-05-22",3906.74,3906.74,3906.74,3906.74,0],["2018-05-23",3906.74,3906.74,3906.74,3906.74,0],["2018-05-24",3906.74,3906.74,3906.74,3906.74,0],["2018-05-25",3906.74,3906.74,3906.74,3906.74,0],["2018-05-28",3906.74,3906.74,3906.74,3906.74,0],["2018-05-29",3906.74,3906.74,3906.74,3906.74,0],["2018-05-30",3720.7,3720.7,3720.7,3720.7,100],["2018-05-31",3720.7,3720.7,3720.7,3720.7,0],["2018-06-01",3720.7,3720.7,3720.7,3720.7,0],["2018-06-04",3720.7,3720.7,3720.7,3720.7,3050],["2018-06-05",3720.7,3720.7,3720.7,3720.7,0],["2018-06-06",3720.7,3720.7,3720.7,3720.7,0],["2018-06-07",3720.7,3720.7,3720.7,3720.7,0],["2018-06-08",3720.7,3720.7,3720.7,3720.7,0],["2018-06-11",3720.7,3720.7,3720.7,3720.7,0],["2018-06-12",3720.7,3720.7,3720.7,3720.7,0],["2018-06-13",3720.7,3720.7,3720.7,3720.7,0],["2018-06-14",3720.7,3720.7,3720.7,3720.7,0],["2018-06-15",3720.7,3720.7,3720.7,3720.7,0],["2018-06-18",3720.7,3720.7,3720.7,3720.7,0],["2018-06-19",3720.7,3720.7,3720.7,3720.7,0],["2018-06-20",3720.7,3720.7,3720.7,3720.7,0],["2018-06-21",4204.39,4204.39,4204.39,4204.39,500],["2018-06-22",4204.39,4204.39,4204.39,4204.39,0],["2018-06-25",4278.81,4278.81,4241.6,4241.6,1500],["2018-06-26",4241.6,4241.6,4241.6,4241.6,5000],["2018-06-27",4241.6,4241.6,4241.6,4241.6,500],["2018-06-28",4284.44,4841.42,4241.6,4841.42,8600],["2018-06-29",4927.11,4927.11,4927.11,4927.11,100],["2018-07-02",4927.11,4927.11,4884.27,4884.27,200],["2018-07-03",4927.11,4927.11,4927.11,4927.11,0],["2018-07-04",4927.11,4927.11,4927.11,4927.11,0],["2018-07-05",4927.11,4927.11,4927.11,4927.11,0],["2018-07-06",4927.11,4927.11,4927.11,4927.11,0],["2018-07-09",4927.11,4927.11,4927.11,4927.11,0],["2018-07-10",4284.44,4284.44,4284.44,4284.44,400],["2018-07-11",4284.44,4284.44,4284.44,4284.44,2000],["2018-07-12",4284.44,4284.44,4284.44,4284.44,0],["2018-07-13",4284.44,4284.44,4284.44,4284.44,1200],["2018-07-16",4284.44,4284.44,4284.44,4284.44,0],["2018-07-17",4241.6,4241.6,4241.6,4241.6,200],["2018-07-18",4241.6,4241.6,4241.6,4241.6,0],["2018-07-19",4241.6,4241.6,4241.6,4241.6,0],["2018-07-20",4284.44,4284.44,4284.44,4284.44,2000],["2018-07-23",4284.44,4284.44,4284.44,4284.44,900],["2018-07-24",4284.44,4284.44,4284.44,4284.44,3800],["2018-07-25",4284.44,4284.44,4284.44,4284.44,5000],["2018-07-26",4284.44,4284.44,4284.44,4284.44,1100],["2018-07-27",4284.44,4284.44,4284.44,4284.44,4000],["2018-07-30",4284.44,4284.44,4284.44,4284.44,8900],["2018-07-31",4284.44,4284.44,4284.44,4284.44,600],["2018-08-01",4284.44,4284.44,4284.44,4284.44,0],["2018-08-02",4284.44,4284.44,4284.44,4284.44,8000],["2018-08-03",4284.44,4284.44,4284.44,4284.44,3500],["2018-08-06",4284.44,4284.44,4284.44,4284.44,0],["2018-08-07",4284.44,4284.44,4284.44,4284.44,1000],["2018-08-08",4284.44,4284.44,4284.44,4284.44,0],["2018-08-09",4284.44,4284.44,4284.44,4284.44,0],["2018-08-10",4284.44,4284.44,4284.44,4284.44,0],["2018-08-13",4284.44,4284.44,4284.44,4284.44,8553],["2018-08-14",4284.44,4284.44,4284.44,4284.44,1500],["2018-08-15",4284.44,4284.44,4284.44,4284.44,1000],["2018-08-16",4284.44,4284.44,4284.44,4284.44,0],["2018-08-17",4284.44,4284.44,4284.44,4284.44,0],["2018-08-20",4284.44,4284.44,4284.44,4284.44,0],["2018-08-21",4284.44,4284.44,4284.44,4284.44,0],["2018-08-22",4284.44,4284.44,4284.44,4284.44,4000],["2018-08-23",4284.44,4284.44,4284.44,4284.44,0],["2018-08-24",4284.44,4284.44,4070.22,4070.22,10100],["2018-08-27",4284.44,4284.44,4284.44,4284.44,0],["2018-08-28",4284.44,4284.44,4284.44,4284.44,2000],["2018-08-29",4284.44,4284.44,4284.44,4284.44,1600],["2018-08-30",4284.44,4327.29,4284.44,4327.29,1000],["2018-08-31",4284.44,4284.44,4284.44,4284.44,2800],["2018-09-04",4284.44,4284.44,4284.44,4284.44,0],["2018-09-05",4284.44,4284.44,4284.44,4284.44,0],["2018-09-06",4284.44,4284.44,4284.44,4284.44,0],["2018-09-07",4284.44,4284.44,4284.44,4284.44,1000],["2018-09-10",4284.44,4284.44,4284.44,4284.44,10000],["2018-09-11",4284.44,4284.44,4284.44,4284.44,0],["2018-09-12",4284.44,4284.44,4284.44,4284.44,0],["2018-09-13",4284.44,4284.44,4284.44,4284.44,1800],["2018-09-14",4284.44,4284.44,4284.44,4284.44,0],["2018-09-17",4284.44,4284.44,4284.44,4284.44,2000],["2018-09-18",4284.44,4284.44,4284.44,4284.44,8067],["2018-09-19",4284.44,4284.44,4284.44,4284.44,0],["2018-09-20",4284.44,4284.44,4284.44,4284.44,8000],["2018-09-21",4284.44,4284.44,4284.44,4284.44,10900],["2018-09-24",4284.44,4284.44,4284.44,4284.44,800],["2018-09-25",4284.44,4284.44,4284.44,4284.44,4200],["2018-09-26",4284.44,4284.44,4284.44,4284.44,0],["2018-09-27",4284.44,4284.44,4284.44,4284.44,0],["2018-09-28",4284.44,4284.44,4284.44,4284.44,0],["2018-10-01",4284.44,4284.44,4284.44,4284.44,0],["2018-10-02",4284.44,4284.44,4284.44,4284.44,900],["2018-10-03",4284.44,4284.44,4284.44,4284.44,0],["2018-10-04",4327.29,4327.29,4327.29,4327.29,1100],["2018-10-05",4327.29,4327.29,4327.29,4327.29,400],["2018-10-08",4327.29,4327.29,4327.29,4327.29,0],["2018-10-09",4327.29,4327.29,4327.29,4327.29,300],["2018-10-10",4284.44,4284.44,4284.44,4284.44,2700],["2018-10-11",4284.44,4284.44,4284.44,4284.44,5000],["2018-10-12",4284.44,4284.44,4284.44,4284.44,0],["2018-10-15",4284.44,4284.44,4284.44,4284.44,3900],["2018-10-16",4284.44,4284.44,4284.44,4284.44,4500],["2018-10-17",4284.44,4284.44,4284.44,4284.44,0],["2018-10-18",4284.44,4284.44,4284.44,4284.44,0],["2018-10-19",4284.44,4284.44,4284.44,4284.44,200],["2018-10-22",4284.44,4284.44,4284.44,4284.44,0],["2018-10-23",4284.44,4284.44,4284.44,4284.44,1000],["2018-10-24",4284.44,4284.44,4284.44,4284.44,0],["2018-10-25",4284.44,4284.44,4284.44,4284.44,8200],["2018-10-26",4284.44,4284.44,4284.44,4284.44,0],["2018-10-29",4284.44,4284.44,4284.44,4284.44,0],["2018-10-30",4284.44,4284.44,4284.44,4284.44,0],["2018-10-31",4284.44,4284.44,4284.44,4284.44,100],["2018-11-01",4284.44,4284.44,4284.44,4284.44,3600],["2018-11-02",4284.44,4284.44,4284.44,4284.44,0],["2018-11-05",4284.44,4284.44,4284.44,4284.44,0],["2018-11-06",4284.44,4284.44,4284.44,4284.44,0],["2018-11-07",4284.44,4284.44,4284.44,4284.44,1000],["2018-11-08",4284.44,4284.44,4284.44,4284.44,0],["2018-11-09",4284.44,4284.44,4284.44,4284.44,0],["2018-11-12",4284.44,4284.44,4284.44,4284.44,3200],["2018-11-13",4284.44,4284.44,4284.44,4284.44,0],["2018-11-14",4284.44,4284.44,4284.44,4284.44,0],["2018-11-15",4284.44,4284.44,4284.44,4284.44,0],["2018-11-16",4284.44,4284.44,4284.44,4284.44,0],["2018-11-19",4284.44,4284.44,4284.44,4284.44,0],["2018-11-20",4284.44,4284.44,4284.44,4284.44,0],["2018-11-21",4284.44,4284.44,4284.44,4284.44,0],["2018-11-22",4284.44,4284.44,4284.44,4284.44,0],["2018-11-23",4284.44,4284.44,4284.44,4284.44,0],["2018-11-26",4284.44,4284.44,4284.44,4284.44,0],["2018-11-27",4284.44,4284.44,4284.44,4284.44,0],["2018-11-28",4284.44,4284.44,4284.44,4284.44,0],["2018-11-29",4284.44,4284.44,4284.44,4284.44,0],["2018-11-30",4284.44,4284.44,4284.44,4284.44,0],["2018-12-03",4284.44,4284.44,4284.44,4284.44,0],["2018-12-04",4284.44,4284.44,4284.44,4284.44,0],["2018-12-05",4284.44,4284.44,4284.44,4284.44,0],["2018-12-06",4284.44,4284.44,4284.44,4284.44,0],["2018-12-07",4284.44,4284.44,4284.44,4284.44,0],["2018-12-10",4284.44,4284.44,4284.44,4284.44,0],["2018-12-11",4284.44,4284.44,4284.44,4284.44,0],["2018-12-12",4284.44,4284.44,4284.44,4284.44,0],["2018-12-13",4284.44,4284.44,4284.44,4284.44,0],["2018-12-14",4284.44,4284.44,4284.44,4284.44,0],["2018-12-17",4284.44,4284.44,4284.44,4284.44,2400],["2018-12-18",4284.44,4284.44,4284.44,4284.44,0],["2018-12-19",4284.44,4284.44,4284.44,4284.44,0],["2018-12-20",4284.44,4284.44,4284.44,4284.44,0],["2018-12-21",4284.44,4284.44,4284.44,4284.44,3400],["2018-12-24",4284.44,4284.44,4284.44,4284.44,5000],["2018-12-25",4284.44,4284.44,4284.44,4284.44,0],["2018-12-26",4284.44,4284.44,4284.44,4284.44,0],["2018-12-27",4284.44,4284.44,4284.44,4284.44,0],["2018-12-28",4284.44,4284.44,4284.44,4284.44,0],["2019-01-02",4284.44,4284.44,4284.44,4284.44,4400],["2019-01-03",4284.44,4284.44,4284.44,4284.44,0],["2019-01-04",4284.44,4284.44,4284.44,4284.44,0],["2019-01-07",4284.44,4284.44,4284.44,4284.44,0],["2019-01-08",4284.44,4284.44,4284.44,4284.44,0],["2019-01-09",4284.44,4284.44,4284.44,4284.44,0],["2019-01-10",4284.44,4284.44,4284.44,4284.44,0],["2019-01-11",4284.44,4284.44,4284.44,4284.44,0],["2019-01-14",4284.44,4284.44,4284.44,4284.44,0],["2019-01-15",4284.44,4284.44,4284.44,4284.44,0],["2019-01-16",4284.44,4284.44,4284.44,4284.44,0],["2019-01-17",4284.44,4284.44,4284.44,4284.44,0],["2019-01-18",4284.44,4284.44,4284.44,4284.44,2000],["2019-01-21",4284.44,4284.44,4284.44,4284.44,0],["2019-01-22",4284.44,4284.44,4284.44,4284.44,0],["2019-01-23",4284.44,4284.44,4284.44,4284.44,0],["2019-01-24",4284.44,4284.44,4284.44,4284.44,0],["2019-01-25",4284.44,4284.44,4284.44,4284.44,2600],["2019-01-28",4284.44,4284.44,4284.44,4284.44,0],["2019-01-29",4284.44,4284.44,4284.44,4284.44,3300],["2019-01-30",4284.44,4284.44,4284.44,4284.44,3200],["2019-01-31",4284.44,4284.44,4284.44,4284.44,0],["2019-02-01",4284.44,4284.44,4284.44,4284.44,0],["2019-02-11",4284.44,4284.44,4284.44,4284.44,0],["2019-02-12",4284.44,4284.44,4284.44,4284.44,0],["2019-02-13",4284.44,4284.44,4284.44,4284.44,0],["2019-02-14",4284.44,4284.44,4284.44,4284.44,0],["2019-02-15",4284.44,4284.44,4284.44,4284.44,0],["2019-02-18",4284.44,4284.44,4284.44,4284.44,0],["2019-02-19",4284.44,4284.44,4284.44,4284.44,0],["2019-02-20",4284.44,4284.44,4284.44,4284.44,0],["2019-02-21",4284.44,4284.44,4284.44,4284.44,0],["2019-02-22",4284.44,4284.44,4284.44,4284.44,0],["2019-02-25",4712.89,4712.89,4712.89,4712.89,100],["2019-02-26",4498.67,4498.67,4498.67,4498.67,6800],["2019-02-27",4498.67,4498.67,4498.67,4498.67,0],["2019-02-28",4498.67,4498.67,4498.67,4498.67,0],["2019-03-01",4498.67,4498.67,4498.67,4498.67,0],["2019-03-04",4498.67,4498.67,4498.67,4498.67,0],["2019-03-05",4498.67,4498.67,4498.67,4498.67,0],["2019-03-06",4498.67,4498.67,4498.67,4498.67,0],["2019-03-07",4498.67,4498.67,4498.67,4498.67,0],["2019-03-08",4498.67,4498.67,4498.67,4498.67,0],["2019-03-11",4498.67,4498.67,4498.67,4498.67,0],["2019-03-12",4541.51,4541.51,4284.44,4284.44,1000],["2019-03-13",4327.29,4327.29,4327.29,4327.29,0],["2019-03-14",4327.29,4327.29,4327.29,4327.29,200],["2019-03-15",4327.29,4327.29,4327.29,4327.29,0],["2019-03-18",4712.89,4712.89,4712.89,4712.89,1400],["2019-03-19",4755.73,4755.73,4755.73,4755.73,100],["2019-03-20",4755.73,4755.73,4755.73,4755.73,0],["2019-03-21",4755.73,4755.73,4755.73,4755.73,0],["2019-03-22",4712.89,4755.73,4712.89,4755.73,700],["2019-03-25",4798.58,4841.42,4798.58,4841.42,1000],["2019-03-26",4841.42,4841.42,4841.42,4841.42,0],["2019-03-27",4884.27,4884.27,4884.27,4884.27,500],["2019-03-28",4884.27,4884.27,4884.27,4884.27,0],["2019-03-29",4884.27,4884.27,4884.27,4884.27,0],["2019-04-01",4927.11,4927.11,4927.11,4927.11,1000],["2019-04-02",4927.11,4927.11,4927.11,4927.11,0],["2019-04-03",4927.11,4927.11,4927.11,4927.11,0],["2019-04-04",4927.11,4927.11,4927.11,4927.11,0],["2019-04-05",5269.87,5269.87,5269.87,5269.87,100],["2019-04-08",5569.78,5569.78,5569.78,5569.78,3300],["2019-04-09",4927.11,4927.11,4927.11,4927.11,3200],["2019-04-10",5569.78,5569.78,5569.78,5569.78,1200],["2019-04-11",5569.78,5569.78,5569.78,5569.78,5500],["2019-04-12",5569.78,5569.78,5569.78,5569.78,0],["2019-04-16",5569.78,5569.78,5569.78,5569.78,0],["2019-04-17",5569.78,5569.78,5569.78,5569.78,0],["2019-04-18",5569.78,5569.78,5569.78,5569.78,0],["2019-04-19",5569.78,5569.78,5569.78,5569.78,0],["2019-04-22",5569.78,5569.78,5569.78,5569.78,0],["2019-04-23",5569.78,5569.78,5569.78,5569.78,0],["2019-04-24",5569.78,5569.78,5569.78,5569.78,0],["2019-04-25",5569.78,5569.78,5569.78,5569.78,0],["2019-04-26",5569.78,5569.78,5569.78,5569.78,0],["2019-05-02",5526.93,5526.93,5526.93,5526.93,100],["2019-05-03",5526.93,5526.93,5526.93,5526.93,0],["2019-05-06",5526.93,5569.78,5526.93,5569.78,1500],["2019-05-07",5526.93,5526.93,5526.93,5526.93,0],["2019-05-08",5569.78,5569.78,5569.78,5569.78,1000],["2019-05-09",5569.78,5569.78,5569.78,5569.78,500],["2019-05-10",5569.78,5569.78,5569.78,5569.78,0],["2019-05-13",5569.78,5569.78,5569.78,5569.78,2000],["2019-05-14",5569.78,5569.78,5569.78,5569.78,0],["2019-05-15",5569.78,5569.78,5569.78,5569.78,0],["2019-05-16",5569.78,5569.78,5569.78,5569.78,0],["2019-05-17",5569.78,5569.78,5569.78,5569.78,0],["2019-05-20",5569.78,5569.78,5569.78,5569.78,2500],["2019-05-21",5569.78,5569.78,5569.78,5569.78,0],["2019-05-22",5569.78,5569.78,5569.78,5569.78,0],["2019-05-23",5612.62,5612.62,5612.62,5612.62,500],["2019-05-24",5612.62,5612.62,5612.62,5612.62,0],["2019-05-27",5569.78,5569.78,5569.78,5569.78,1600],["2019-05-28",5569.78,5569.78,5569.78,5569.78,0],["2019-05-29",5612.62,5612.62,5612.62,5612.62,100],["2019-05-30",5655.47,5655.47,5655.47,5655.47,100],["2019-05-31",5655.47,5655.47,5655.47,5655.47,0],["2019-06-03",5655.47,5655.47,5655.47,5655.47,0],["2019-06-04",5655.47,5655.47,5655.47,5655.47,0],["2019-06-05",5655.47,5655.47,5655.47,5655.47,0],["2019-06-06",5655.47,5655.47,5655.47,5655.47,0],["2019-06-07",5655.47,5655.47,5655.47,5655.47,0],["2019-06-10",5655.47,5655.47,5655.47,5655.47,0],["2019-06-11",5655.47,5655.47,5655.47,5655.47,0],["2019-06-12",5655.47,5655.47,5655.47,5655.47,0],["2019-06-13",5655.47,5655.47,5655.47,5655.47,0],["2019-06-14",5655.47,5655.47,5655.47,5655.47,0],["2019-06-17",5655.47,5655.47,5655.47,5655.47,0],["2019-06-18",5655.47,5655.47,5655.47,5655.47,0],["2019-06-19",5655.47,5655.47,5655.47,5655.47,0],["2019-06-20",5655.47,5655.47,5655.47,5655.47,0],["2019-06-21",5655.47,5655.47,5655.47,5655.47,0],["2019-06-24",5655.47,5655.47,5655.47,5655.47,0],["2019-06-25",5655.47,5655.47,5655.47,5655.47,0],["2019-06-26",5655.47,5655.47,5655.47,5655.47,0],["2019-06-27",5655.47,5655.47,5655.47,5655.47,0],["2019-06-28",5655.47,5655.47,5655.47,5655.47,0],["2019-07-01",5655.47,5655.47,5655.47,5655.47,0],["2019-07-02",5655.47,5655.47,5655.47,5655.47,0],["2019-07-03",5655.47,5655.47,5655.47,5655.47,0],["2019-07-04",5655.47,5655.47,5655.47,5655.47,0],["2019-07-05",5655.47,5655.47,5655.47,5655.47,0],["2019-07-08",5655.47,5655.47,5655.47,5655.47,0],["2019-07-09",5655.47,5655.47,5655.47,5655.47,0],["2019-07-10",5655.47,5655.47,5655.47,5655.47,0],["2019-07-11",5655.47,5655.47,5655.47,5655.47,0],["2019-07-12",5655.47,5655.47,5655.47,5655.47,0],["2019-07-15",5655.47,5655.47,5655.47,5655.47,0],["2019-07-16",5655.47,5655.47,5655.47,5655.47,0],["2019-07-17",5655.47,5655.47,5655.47,5655.47,0],["2019-07-18",5655.47,5655.47,5655.47,5655.47,0],["2019-07-19",5655.47,5655.47,5655.47,5655.47,0],["2019-07-22",5850.48,5850.48,5850.48,5850.48,1000],["2019-07-23",5704.22,5704.22,5704.22,5704.22,700],["2019-07-24",5606.71,5850.48,5460.45,5850.48,3300],["2019-07-25",5460.45,5460.45,5265.43,5314.19,1800],["2019-07-26",5752.97,5752.97,5752.97,5752.97,700],["2019-07-29",5314.19,5314.19,4924.15,4924.15,47000],["2019-07-30",5362.94,5362.94,5362.94,5362.94,700],["2019-07-31",5362.94,5362.94,5362.94,5362.94,1900],["2019-08-01",5314.19,5362.94,5314.19,5362.94,3000],["2019-08-02",5411.7,5411.7,5362.94,5362.94,1700],["2019-08-05",5362.94,5362.94,5362.94,5362.94,700],["2019-08-06",6094.25,6094.25,6094.25,6094.25,400],["2019-08-07",6094.25,6094.25,6094.25,6094.25,0],["2019-08-08",6094.25,6094.25,6094.25,6094.25,0],["2019-08-09",6094.25,6094.25,6094.25,6094.25,0],["2019-08-12",6094.25,6094.25,6094.25,6094.25,0],["2019-08-13",5362.94,5362.94,5362.94,5362.94,300],["2019-08-14",4875.4,4875.4,4875.4,4875.4,400],["2019-08-15",5606.71,5606.71,5606.71,5606.71,100],["2019-08-16",5606.71,5606.71,5606.71,5606.71,0],["2019-08-19",5362.94,5411.7,5362.94,5411.7,2400],["2019-08-20",5362.94,5362.94,5119.17,5119.17,1000],["2019-08-21",5167.93,5167.93,5167.93,5167.93,0],["2019-08-22",5216.68,5216.68,5216.68,5216.68,3200],["2019-08-23",5216.68,5216.68,5216.68,5216.68,4850],["2019-08-26",5216.68,5216.68,5216.68,5216.68,0],["2019-08-27",5216.68,5216.68,5216.68,5216.68,0],["2019-08-28",5216.68,5216.68,5216.68,5216.68,0],["2019-08-29",5216.68,5216.68,5216.68,5216.68,0],["2019-08-30",5362.94,5362.94,5362.94,5362.94,2000],["2019-09-03",5362.94,5362.94,5362.94,5362.94,1000],["2019-09-04",5362.94,5362.94,5362.94,5362.94,0],["2019-09-05",5362.94,5362.94,5119.17,5119.17,1100],["2019-09-06",5119.17,5119.17,5119.17,5119.17,0],["2019-09-09",5119.17,5362.94,5119.17,5265.43,9000],["2019-09-10",5314.19,5362.94,5314.19,5362.94,2100],["2019-09-11",5362.94,5362.94,5362.94,5362.94,29000],["2019-09-12",5362.94,5362.94,5362.94,5362.94,0],["2019-09-13",5460.45,5460.45,5460.45,5460.45,100],["2019-09-16",5460.45,5460.45,5460.45,5460.45,0],["2019-09-17",5362.94,6240.51,5362.94,6240.51,4300],["2019-09-18",5509.2,5509.2,5509.2,5509.2,100],["2019-09-19",5509.2,5509.2,5509.2,5509.2,0],["2019-09-20",5509.2,5509.2,5509.2,5509.2,0],["2019-09-23",5411.7,5557.96,5362.94,5362.94,4400],["2019-09-24",5460.45,5460.45,5460.45,5460.45,0],["2019-09-25",5460.45,5460.45,5460.45,5460.45,0],["2019-09-26",6240.51,6240.51,6240.51,6240.51,5000],["2019-09-27",5509.2,5509.2,5509.2,5509.2,7600],["2019-09-30",6289.27,6289.27,6289.27,6289.27,2700],["2019-10-01",6581.79,6581.79,6289.27,6289.27,5400],["2019-10-02",7264.35,7264.35,5704.22,5704.22,1400],["2019-10-03",6630.55,6630.55,5850.48,6094.25,500],["2019-10-04",6825.56,6825.56,6825.56,6825.56,6500],["2019-10-07",7751.89,7751.89,7751.89,7751.89,200],["2019-10-08",6825.56,6825.56,6825.56,6825.56,7600],["2019-10-09",6825.56,6825.56,6825.56,6825.56,5000],["2019-10-10",6825.56,6825.56,6825.56,6825.56,2200],["2019-10-11",6825.56,6825.56,6825.56,6825.56,0],["2019-10-14",6825.56,6825.56,6825.56,6825.56,1500],["2019-10-15",6825.56,6825.56,6825.56,6825.56,0],["2019-10-16",6825.56,6825.56,6825.56,6825.56,0],["2019-10-17",6825.56,6825.56,6825.56,6825.56,0],["2019-10-18",7313.1,7313.1,7313.1,7313.1,100],["2019-10-21",7313.1,7313.1,7313.1,7313.1,0],["2019-10-22",7313.1,7313.1,7313.1,7313.1,600],["2019-10-23",7313.1,7313.1,7313.1,7313.1,0],["2019-10-24",7313.1,7313.1,7313.1,7313.1,0],["2019-10-25",7313.1,7313.1,7313.1,7313.1,3300],["2019-10-28",7313.1,7313.1,7313.1,7313.1,0],["2019-10-29",7313.1,7313.1,7313.1,7313.1,0],["2019-10-30",6240.51,6240.51,6240.51,6240.51,3000],["2019-10-31",6240.51,6240.51,6240.51,6240.51,0],["2019-11-01",7166.84,7166.84,7166.84,7166.84,5000],["2019-11-04",7166.84,7166.84,7166.84,7166.84,0],["2019-11-05",7751.89,7751.89,7751.89,7751.89,100],["2019-11-06",7751.89,7751.89,7751.89,7751.89,0],["2019-11-07",7751.89,7751.89,7751.89,7751.89,0],["2019-11-08",7069.33,7069.33,7069.33,7069.33,100],["2019-11-11",7069.33,7069.33,7069.33,7069.33,0],["2019-11-12",7069.33,7069.33,7069.33,7069.33,0],["2019-11-13",7313.1,7313.1,7313.1,7313.1,12000],["2019-11-14",7313.1,7313.1,7313.1,7313.1,0],["2019-11-15",7313.1,7313.1,7313.1,7313.1,1000],["2019-11-18",7069.33,7069.33,7069.33,7069.33,2000],["2019-11-19",7069.33,7069.33,7069.33,7069.33,0],["2019-11-20",7069.33,7069.33,7069.33,7069.33,0],["2019-11-21",7069.33,7069.33,7069.33,7069.33,0],["2019-11-22",7069.33,7069.33,7069.33,7069.33,0],["2019-11-25",7069.33,7069.33,7069.33,7069.33,0],["2019-11-26",7069.33,7069.33,7069.33,7069.33,0],["2019-11-27",7069.33,7069.33,7069.33,7069.33,0],["2019-11-28",7069.33,7069.33,7069.33,7069.33,0],["2019-11-29",7069.33,7069.33,7069.33,7069.33,0],["2019-12-02",7069.33,7069.33,7069.33,7069.33,0],["2019-12-03",7069.33,7069.33,7069.33,7069.33,0],["2019-12-04",7069.33,7069.33,7069.33,7069.33,0],["2019-12-05",7069.33,7069.33,7069.33,7069.33,0],["2019-12-06",7069.33,7069.33,7069.33,7069.33,0],["2019-12-09",6338.02,6338.02,6338.02,6338.02,900],["2019-12-10",6338.02,6338.02,6338.02,6338.02,0],["2019-12-11",6338.02,6338.02,6338.02,6338.02,0],["2019-12-12",6338.02,6338.02,6338.02,6338.02,0],["2019-12-13",6338.02,6338.02,6338.02,6338.02,1000],["2019-12-16",6338.02,6338.02,6338.02,6338.02,0],["2019-12-17",6338.02,6338.02,6338.02,6338.02,0],["2019-12-18",6825.56,6825.56,6825.56,6825.56,200],["2019-12-19",6825.56,6825.56,6825.56,6825.56,0],["2019-12-20",6825.56,6825.56,6825.56,6825.56,0],["2019-12-23",6825.56,6825.56,6825.56,6825.56,0],["2019-12-24",6825.56,6825.56,6825.56,6825.56,0],["2019-12-25",6825.56,6825.56,6825.56,6825.56,0],["2019-12-26",6825.56,6825.56,6825.56,6825.56,0],["2019-12-27",6825.56,6825.56,6825.56,6825.56,0],["2019-12-30",6825.56,6825.56,6825.56,6825.56,0],["2019-12-31",6825.56,6825.56,6825.56,6825.56,0],["2020-01-02",6825.56,6825.56,6825.56,6825.56,0],["2020-01-03",6825.56,6825.56,6825.56,6825.56,0],["2020-01-06",7069.33,7069.33,7069.33,7069.33,500],["2020-01-07",7069.33,7069.33,7069.33,7069.33,0],["2020-01-08",7069.33,7069.33,7069.33,7069.33,0],["2020-01-09",7069.33,7069.33,7069.33,7069.33,0],["2020-01-10",7069.33,7069.33,7069.33,7069.33,0],["2020-01-13",7069.33,7069.33,7069.33,7069.33,0],["2020-01-14",7069.33,7069.33,7069.33,7069.33,0],["2020-01-15",7069.33,7069.33,7069.33,7069.33,0],["2020-01-16",7069.33,7069.33,7069.33,7069.33,0],["2020-01-17",7069.33,7069.33,7069.33,7069.33,0],["2020-01-20",7069.33,7069.33,7069.33,7069.33,0],["2020-01-21",7069.33,7069.33,7069.33,7069.33,0],["2020-01-22",7069.33,7069.33,7069.33,7069.33,0],["2020-01-30",7069.33,7069.33,7069.33,7069.33,0],["2020-01-31",7069.33,7069.33,7069.33,7069.33,0],["2020-02-03",7069.33,7069.33,7069.33,7069.33,0],["2020-02-04",7069.33,7069.33,7069.33,7069.33,0],["2020-02-05",6338.02,6338.02,6338.02,6338.02,1800],["2020-02-06",6338.02,6338.02,6338.02,6338.02,0],["2020-02-07",6338.02,6338.02,6338.02,6338.02,0],["2020-02-10",6338.02,6338.02,6338.02,6338.02,0],["2020-02-11",6338.02,6338.02,6338.02,6338.02,0],["2020-02-12",6338.02,6338.02,6338.02,6338.02,0],["2020-02-13",6338.02,6338.02,6338.02,6338.02,0],["2020-02-14",6338.02,6338.02,6338.02,6338.02,0],["2020-02-17",6338.02,6338.02,6338.02,6338.02,0],["2020-02-18",6338.02,6338.02,6338.02,6338.02,0],["2020-02-19",6338.02,6338.02,6338.02,6338.02,0],["2020-02-20",6338.02,6338.02,6338.02,6338.02,0],["2020-02-21",6338.02,6338.02,6338.02,6338.02,0],["2020-02-24",6338.02,6338.02,6338.02,6338.02,0],["2020-02-25",6338.02,6338.02,6338.02,6338.02,0],["2020-02-26",6338.02,6338.02,6338.02,6338.02,0],["2020-02-27",6338.02,6338.02,6338.02,6338.02,0],["2020-02-28",6338.02,6338.02,6338.02,6338.02,0],["2020-03-02",6338.02,6338.02,6338.02,6338.02,0],["2020-03-03",6338.02,6338.02,6338.02,6338.02,0],["2020-03-04",6338.02,6338.02,6338.02,6338.02,0],["2020-03-05",6338.02,6338.02,6338.02,6338.02,0],["2020-03-06",6338.02,6338.02,6338.02,6338.02,0],["2020-03-09",6338.02,6338.02,6338.02,6338.02,300000],["2020-03-10",6338.02,6338.02,6338.02,6338.02,0],["2020-03-11",6338.02,6338.02,6338.02,6338.02,0],["2020-03-12",6338.02,6338.02,6338.02,6338.02,0],["2020-03-13",6338.02,6338.02,6338.02,6338.02,0],["2020-03-16",6338.02,6338.02,6338.02,6338.02,0],["2020-03-17",6338.02,6338.02,6338.02,6338.02,0],["2020-03-18",6338.02,6338.02,6338.02,6338.02,0],["2020-03-19",5850.48,5850.48,5850.48,5850.48,500],["2020-03-20",5850.48,5850.48,5850.48,5850.48,0],["2020-03-23",5850.48,5850.48,5850.48,5850.48,0],["2020-03-24",5850.48,5850.48,5850.48,5850.48,0],["2020-03-25",5850.48,5850.48,5850.48,5850.48,0],["2020-03-26",6338.02,6338.02,6338.02,6338.02,1000],["2020-03-27",6338.02,6338.02,6338.02,6338.02,0],["2020-03-30",6338.02,6338.02,6338.02,6338.02,0],["2020-03-31",6338.02,6338.02,6338.02,6338.02,0],["2020-04-01",6338.02,6338.02,6338.02,6338.02,0],["2020-04-03",6338.02,6338.02,6338.02,6338.02,0],["2020-04-06",6338.02,6338.02,6338.02,6338.02,0],["2020-04-07",6338.02,6338.02,6338.02,6338.02,0],["2020-04-08",6338.02,6338.02,6338.02,6338.02,0],["2020-04-09",6338.02,6338.02,6338.02,6338.02,0],["2020-04-10",6338.02,6338.02,6338.02,6338.02,0],["2020-04-13",6338.02,6338.02,6338.02,6338.02,0],["2020-04-14",6338.02,6338.02,6338.02,6338.02,0],["2020-04-15",6338.02,6338.02,6338.02,6338.02,0],["2020-04-16",6338.02,6338.02,6338.02,6338.02,0],["2020-04-17",6338.02,6338.02,6338.02,6338.02,0],["2020-04-20",6338.02,6338.02,6338.02,6338.02,0],["2020-04-21",6338.02,6338.02,6338.02,6338.02,0],["2020-04-22",6338.02,6338.02,6338.02,6338.02,0],["2020-04-23",6338.02,6338.02,6338.02,6338.02,0],["2020-04-24",6338.02,6338.02,6338.02,6338.02,0],["2020-04-27",6338.02,6338.02,6338.02,6338.02,0],["2020-04-28",6338.02,6338.02,6338.02,6338.02,0],["2020-04-29",6338.02,6338.02,6338.02,6338.02,0],["2020-05-04",6338.02,6338.02,6338.02,6338.02,0],["2020-05-05",6338.02,6338.02,6338.02,6338.02,0],["2020-05-06",6338.02,6338.02,6338.02,6338.02,0],["2020-05-07",6338.02,6338.02,6338.02,6338.02,0],["2020-05-08",6338.02,6338.02,6338.02,6338.02,0],["2020-05-11",6338.02,6338.02,6338.02,6338.02,0],["2020-05-12",6338.02,6338.02,6338.02,6338.02,0],["2020-05-13",6338.02,6338.02,6338.02,6338.02,0],["2020-05-14",6338.02,6338.02,6338.02,6338.02,0],["2020-05-15",6338.02,6338.02,6338.02,6338.02,0],["2020-05-18",6338.02,6338.02,6338.02,6338.02,0],["2020-05-19",6338.02,6338.02,6338.02,6338.02,0],["2020-05-20",6338.02,6338.02,6338.02,6338.02,0],["2020-05-21",6338.02,6338.02,6338.02,6338.02,0],["2020-05-22",6338.02,6338.02,6338.02,6338.02,0],["2020-05-25",6338.02,6338.02,6338.02,6338.02,0],["2020-05-26",6338.02,6338.02,6338.02,6338.02,0],["2020-05-27",6338.02,6338.02,6338.02,6338.02,0],["2020-05-28",6338.02,6338.02,6338.02,6338.02,0],["2020-05-29",6338.02,6338.02,6338.02,6338.02,0],["2020-06-01",6338.02,6338.02,6338.02,6338.02,0],["2020-06-02",6338.02,6338.02,6338.02,6338.02,0],["2020-06-03",6338.02,6338.02,6338.02,6338.02,0],["2020-06-04",8873.23,8873.23,8873.23,8873.23,100],["2020-06-05",8873.23,8873.23,8873.23,8873.23,0],["2020-06-08",8873.23,8873.23,8873.23,8873.23,0],["2020-06-09",8873.23,8873.23,8873.23,8873.23,0],["2020-06-10",8873.23,8873.23,8873.23,8873.23,0],["2020-06-11",8873.23,8873.23,8873.23,8873.23,0],["2020-06-12",8873.23,8873.23,8873.23,8873.23,0],["2020-06-15",8873.23,8873.23,8873.23,8873.23,0],["2020-06-16",8873.23,8873.23,8873.23,8873.23,0],["2020-06-17",8873.23,8873.23,8873.23,8873.23,0],["2020-06-18",8873.23,8873.23,8873.23,8873.23,0],["2020-06-19",8873.23,8873.23,8873.23,8873.23,0],["2020-06-22",8873.23,8873.23,8873.23,8873.23,450000],["2020-06-23",8873.23,8873.23,8873.23,8873.23,0],["2020-06-24",8873.23,8873.23,8873.23,8873.23,0],["2020-06-25",8873.23,8873.23,8873.23,8873.23,0],["2020-06-26",8873.23,8873.23,8873.23,8873.23,0],["2020-06-29",8873.23,8873.23,8873.23,8873.23,0],["2020-06-30",8873.23,8873.23,8873.23,8873.23,0],["2020-07-01",8642.76,8642.76,8642.76,8642.76,300],["2020-07-02",8642.76,8642.76,8642.76,8642.76,0],["2020-07-03",8642.76,8642.76,8642.76,8642.76,0],["2020-07-06",8642.76,8642.76,8642.76,8642.76,0],["2020-07-07",8642.76,8642.76,8642.76,8642.76,0],["2020-07-08",8642.76,8642.76,8642.76,8642.76,0],["2020-07-09",8642.76,8642.76,8642.76,8642.76,0],["2020-07-10",8642.76,8642.76,8642.76,8642.76,0],["2020-07-13",8642.76,8642.76,8642.76,8642.76,100],["2020-07-14",8642.76,8642.76,8642.76,8642.76,0],["2020-07-15",8642.76,8642.76,8642.76,8642.76,300],["2020-07-16",8642.76,8642.76,8642.76,8642.76,0],["2020-07-17",8642.76,8642.76,8642.76,8642.76,0],["2020-07-20",8642.76,8642.76,8642.76,8642.76,0],["2020-07-21",8642.76,8642.76,8642.76,8642.76,0],["2020-07-22",8642.76,8642.76,8642.76,8642.76,0],["2020-07-23",8642.76,8815.61,8642.76,8815.61,500],["2020-07-24",8815.61,8815.61,8815.61,8815.61,100],["2020-07-27",8815.61,8815.61,8815.61,8815.61,0],["2020-07-28",8815.61,8815.61,8815.61,8815.61,0],["2020-07-29",8815.61,8815.61,8815.61,8815.61,0],["2020-07-30",8815.61,8815.61,8815.61,8815.61,0],["2020-07-31",8815.61,8815.61,8815.61,8815.61,0],["2020-08-03",8815.61,8815.61,8815.61,8815.61,0],["2020-08-04",8815.61,8815.61,8815.61,8815.61,0],["2020-08-05",8815.61,8815.61,8815.61,8815.61,0],["2020-08-06",8815.61,8815.61,8815.61,8815.61,0],["2020-08-07",8815.61,8815.61,8815.61,8815.61,0],["2020-08-10",8757.99,8757.99,8757.99,8757.99,100],["2020-08-11",8757.99,8757.99,8757.99,8757.99,0],["2020-08-12",8757.99,8757.99,8757.99,8757.99,0],["2020-08-13",8757.99,8757.99,8757.99,8757.99,0],["2020-08-14",8757.99,8757.99,8757.99,8757.99,0],["2020-08-17",8181.81,8181.81,8181.81,8181.81,1000],["2020-08-18",7087.06,7087.06,7087.06,7087.06,100],["2020-08-19",7087.06,7087.06,7087.06,7087.06,0],["2020-08-20",8124.19,8124.19,8124.19,8124.19,100],["2020-08-21",8124.19,8124.19,8124.19,8124.19,0],["2020-08-24",8124.19,8124.19,8124.19,8124.19,0],["2020-08-25",8124.19,8124.19,8124.19,8124.19,0],["2020-08-26",8354.66,8354.66,8354.66,8354.66,200],["2020-08-27",8354.66,8354.66,8354.66,8354.66,200],["2020-08-28",8412.28,8527.52,8354.66,8527.52,300],["2020-08-31",8354.66,8354.66,8354.66,8354.66,2000],["2020-09-01",8354.66,8354.66,8354.66,8354.66,0],["2020-09-03",8527.52,8527.52,8527.52,8527.52,100],["2020-09-04",8527.52,8527.52,8527.52,8527.52,0],["2020-09-07",8527.52,8527.52,8527.52,8527.52,0],["2020-09-08",8527.52,8527.52,8527.52,8527.52,0],["2020-09-09",8527.52,8527.52,8527.52,8527.52,0],["2020-09-10",8527.52,8527.52,8527.52,8527.52,0],["2020-09-11",9795.12,9795.12,9795.12,9795.12,400],["2020-09-14",9795.12,9795.12,9795.12,9795.12,0],["2020-09-15",9795.12,9795.12,9795.12,9795.12,0],["2020-09-16",9795.12,9795.12,9795.12,9795.12,0],["2020-09-17",8354.66,8354.66,8354.66,8354.66,400],["2020-09-18",8239.43,8239.43,8239.43,8239.43,100],["2020-09-21",8239.43,8239.43,8239.43,8239.43,0],["2020-09-22",8239.43,8239.43,8239.43,8239.43,0],["2020-09-23",8239.43,8239.43,8239.43,8239.43,0],["2020-09-24",8239.43,8239.43,8239.43,8239.43,0],["2020-09-25",8239.43,8239.43,8239.43,8239.43,0],["2020-09-28",8239.43,8239.43,8239.43,8239.43,0],["2020-09-29",8239.43,8239.43,8239.43,8239.43,0],["2020-09-30",8239.43,8239.43,8239.43,8239.43,0],["2020-10-01",8239.43,8239.43,8239.43,8239.43,0],["2020-10-02",8239.43,8239.43,8239.43,8239.43,0],["2020-10-05",8239.43,8239.43,8239.43,8239.43,0],["2020-10-06",8239.43,8239.43,8239.43,8239.43,0],["2020-10-07",8239.43,8239.43,8239.43,8239.43,0],["2020-10-08",8239.43,8239.43,8239.43,8239.43,0],["2020-10-09",8239.43,8239.43,8239.43,8239.43,0],["2020-10-12",8239.43,8239.43,8239.43,8239.43,0],["2020-10-13",8239.43,8239.43,8239.43,8239.43,0],["2020-10-14",8239.43,8239.43,8239.43,8239.43,0],["2020-10-15",8239.43,8239.43,8239.43,8239.43,0],["2020-10-16",8239.43,8239.43,8239.43,8239.43,100],["2020-10-19",8239.43,8239.43,8239.43,8239.43,0],["2020-10-20",8239.43,8239.43,8239.43,8239.43,0],["2020-10-21",8412.28,8412.28,8412.28,8412.28,100],["2020-10-22",8412.28,8412.28,8412.28,8412.28,0],["2020-10-23",8412.28,8412.28,8412.28,8412.28,0],["2020-10-26",8412.28,8412.28,8412.28,8412.28,0],["2020-10-27",8412.28,8412.28,8412.28,8412.28,0],["2020-10-28",8412.28,8412.28,8412.28,8412.28,0],["2020-10-29",8412.28,8412.28,8412.28,8412.28,0],["2020-10-30",8412.28,8412.28,8412.28,8412.28,0],["2020-11-02",8412.28,8412.28,8412.28,8412.28,0],["2020-11-03",8412.28,8412.28,8412.28,8412.28,0],["2020-11-04",8412.28,8412.28,8412.28,8412.28,0],["2020-11-05",8412.28,8412.28,8412.28,8412.28,0],["2020-11-06",8412.28,8412.28,8412.28,8412.28,0],["2020-11-09",8412.28,8412.28,8412.28,8412.28,0],["2020-11-10",8412.28,8412.28,8412.28,8412.28,0],["2020-11-11",8412.28,8412.28,8412.28,8412.28,0],["2020-11-12",8412.28,8412.28,8412.28,8412.28,0],["2020-11-13",8412.28,8412.28,8412.28,8412.28,0],["2020-11-16",8412.28,8412.28,8412.28,8412.28,0],["2020-11-17",8412.28,8412.28,8412.28,8412.28,0],["2020-11-18",8412.28,8412.28,8412.28,8412.28,0],["2020-11-19",8412.28,8412.28,8412.28,8412.28,0],["2020-11-20",8412.28,8412.28,8412.28,8412.28,0],["2020-11-23",8412.28,8412.28,8412.28,8412.28,0],["2020-11-24",8412.28,8412.28,8412.28,8412.28,0],["2020-11-25",8412.28,8412.28,8412.28,8412.28,0],["2020-11-26",8412.28,8412.28,8412.28,8412.28,0],["2020-11-27",8412.28,8412.28,8412.28,8412.28,0],["2020-11-30",8412.28,8412.28,8412.28,8412.28,0],["2020-12-01",8412.28,8412.28,8412.28,8412.28,0],["2020-12-02",8412.28,8412.28,8412.28,8412.28,0],["2020-12-03",8412.28,8412.28,8412.28,8412.28,0],["2020-12-04",8412.28,8412.28,8412.28,8412.28,0],["2020-12-07",8412.28,8412.28,8412.28,8412.28,0],["2020-12-08",8412.28,8412.28,8412.28,8412.28,0],["2020-12-09",8412.28,8412.28,8412.28,8412.28,0],["2020-12-10",8412.28,8412.28,8412.28,8412.28,0],["2020-12-11",8412.28,8412.28,8412.28,8412.28,0],["2020-12-14",8412.28,9595.26,8412.28,9595.26,0],["2020-12-15",8412.28,9595.26,8412.28,9595.26,0],["2020-12-16",8412.28,9595.26,8412.28,9595.26,0],["2020-12-17",8412.28,8412.28,8412.28,8412.28,0],["2020-12-18",8412.28,8412.28,8412.28,8412.28,0],["2020-12-21",8412.28,8412.28,8412.28,8412.28,0],["2020-12-22",8412.28,8412.28,8412.28,8412.28,0],["2020-12-23",8412.28,8412.28,8412.28,8412.28,0],["2020-12-24",8412.28,8412.28,8412.28,8412.28,0],["2020-12-25",8412.28,8412.28,8412.28,8412.28,0],["2020-12-28",8412.28,8412.28,8412.28,8412.28,0],["2020-12-29",8412.28,8412.28,8412.28,8412.28,0],["2020-12-30",8412.28,8412.28,8412.28,8412.28,0],["2020-12-31",8412.28,8412.28,8412.28,8412.28,0],["2021-01-04",8412.28,8412.28,8412.28,8412.28,0],["2021-01-05",8412.28,8412.28,8412.28,8412.28,0],["2021-01-06",8412.28,8412.28,8412.28,8412.28,0],["2021-01-07",8412.28,8412.28,8412.28,8412.28,0],["2021-01-08",8412.28,8412.28,8412.28,8412.28,0],["2021-01-11",8412.28,8412.28,8412.28,8412.28,0],["2021-01-12",8412.28,8412.28,8412.28,8412.28,0],["2021-01-13",8412.28,8412.28,8412.28,8412.28,0],["2021-01-14",8412.28,8412.28,8412.28,8412.28,0],["2021-01-15",8412.28,8412.28,8412.28,8412.28,0],["2021-01-18",8412.28,8412.28,8412.28,8412.28,0],["2021-01-19",8412.28,8412.28,8412.28,8412.28,0],["2021-01-20",8412.28,8412.28,8412.28,8412.28,0],["2021-01-21",9529.54,9529.54,9529.54,9529.54,100],["2021-01-22",9529.54,9529.54,9529.54,9529.54,0],["2021-01-25",9529.54,9529.54,9529.54,9529.54,0],["2021-01-26",9529.54,9529.54,9529.54,9529.54,0],["2021-01-27",9529.54,9529.54,9529.54,9529.54,0],["2021-01-28",9529.54,9529.54,9529.54,9529.54,0],["2021-01-29",9529.54,9529.54,9529.54,9529.54,0],["2021-02-01",9529.54,9529.54,9529.54,9529.54,0],["2021-02-02",9529.54,9529.54,9529.54,9529.54,0],["2021-02-03",9529.54,9529.54,9529.54,9529.54,0],["2021-02-04",9529.54,9529.54,9529.54,9529.54,0],["2021-02-05",9529.54,9529.54,9529.54,9529.54,0],["2021-02-08",9529.54,9529.54,9529.54,9529.54,0],["2021-02-09",9529.54,9529.54,9529.54,9529.54,300],["2021-02-17",9200.93,9200.93,9200.93,9200.93,100],["2021-02-18",9200.93,9200.93,9200.93,9200.93,0],["2021-02-19",9200.93,9200.93,9200.93,9200.93,0],["2021-02-22",9200.93,9200.93,9200.93,9200.93,100],["2021-02-23",9200.93,9200.93,9200.93,9200.93,0],["2021-02-24",9200.93,9200.93,9200.93,9200.93,0],["2021-02-25",9200.93,9200.93,9200.93,9200.93,0],["2021-02-26",9200.93,9200.93,9200.93,9200.93,0],["2021-03-01",9200.93,9200.93,9200.93,9200.93,0],["2021-03-02",8740.89,8740.89,8740.89,8740.89,100],["2021-03-03",8740.89,8740.89,8740.89,8740.89,0],["2021-03-04",8740.89,8740.89,8740.89,8740.89,0],["2021-03-05",8740.89,8740.89,8740.89,8740.89,0],["2021-03-08",8740.89,8740.89,8740.89,8740.89,0],["2021-03-09",8806.61,8806.61,8806.61,8806.61,100],["2021-03-10",8806.61,8806.61,8806.61,8806.61,0],["2021-03-11",8806.61,8806.61,8806.61,8806.61,0],["2021-03-12",8806.61,8806.61,8806.61,8806.61,0],["2021-03-15",8806.61,8806.61,8806.61,8806.61,0],["2021-03-16",8806.61,8806.61,8806.61,8806.61,0],["2021-03-17",8806.61,8806.61,8806.61,8806.61,0],["2021-03-18",8806.61,8806.61,8806.61,8806.61,0],["2021-03-19",8806.61,8806.61,8806.61,8806.61,0],["2021-03-22",9200.93,9200.93,9200.93,9200.93,100],["2021-03-23",9200.93,9200.93,9200.93,9200.93,0],["2021-03-24",9200.93,9200.93,9200.93,9200.93,0],["2021-03-25",9200.93,9200.93,9200.93,9200.93,0],["2021-03-26",9200.93,9200.93,9200.93,9200.93,0],["2021-03-29",9200.93,9200.93,9200.93,9200.93,0],["2021-03-30",9200.93,9200.93,9200.93,9200.93,0],["2021-03-31",9200.93,9200.93,9200.93,9200.93,0],["2021-04-01",9200.93,9200.93,9200.93,9200.93,0],["2021-04-02",9200.93,9200.93,9200.93,9200.93,0],["2021-04-05",9200.93,9200.93,9200.93,9200.93,0],["2021-04-06",9200.93,9200.93,9200.93,9200.93,0],["2021-04-07",9200.93,9200.93,9200.93,9200.93,0],["2021-04-08",9200.93,9200.93,9200.93,9200.93,0],["2021-04-09",9200.93,9200.93,9200.93,9200.93,0],["2021-04-12",9200.93,9200.93,9200.93,9200.93,0],["2021-04-13",9200.93,9200.93,9200.93,9200.93,0],["2021-04-14",9200.93,9200.93,9200.93,9200.93,0],["2021-04-15",9200.93,9200.93,9200.93,9200.93,0],["2021-04-16",9200.93,9200.93,9200.93,9200.93,0],["2021-04-19",9200.93,9200.93,9200.93,9200.93,0],["2021-04-20",9200.93,9200.93,9200.93,9200.93,0],["2021-04-22",9200.93,9200.93,9200.93,9200.93,0],["2021-04-23",9200.93,9200.93,9200.93,9200.93,0],["2021-04-26",9200.93,9200.93,9200.93,9200.93,0],["2021-04-27",9200.93,9200.93,9200.93,9200.93,0],["2021-04-28",9200.93,9200.93,9200.93,9200.93,0],["2021-04-29",9200.93,9200.93,9200.93,9200.93,0],["2021-05-04",9200.93,9200.93,9200.93,9200.93,0],["2021-05-05",9200.93,9200.93,9200.93,9200.93,0],["2021-05-06",9200.93,9200.93,9200.93,9200.93,0],["2021-05-07",9200.93,9200.93,9200.93,9200.93,0],["2021-05-10",9200.93,9200.93,9200.93,9200.93,0],["2021-05-11",9200.93,9200.93,9200.93,9200.93,0],["2021-05-12",9200.93,9200.93,9200.93,9200.93,0],["2021-05-13",9200.93,9200.93,9200.93,9200.93,0],["2021-05-14",9200.93,9200.93,9200.93,9200.93,0],["2021-05-17",9200.93,9200.93,9200.93,9200.93,0],["2021-05-18",9200.93,9200.93,9200.93,9200.93,0],["2021-05-19",9200.93,9200.93,9200.93,9200.93,0],["2021-05-20",9200.93,9200.93,9200.93,9200.93,0],["2021-05-21",9200.93,9200.93,9200.93,9200.93,0],["2021-05-24",9200.93,9200.93,9200.93,9200.93,0],["2021-05-25",9200.93,9200.93,9200.93,9200.93,0],["2021-05-26",9200.93,9200.93,9200.93,9200.93,0],["2021-05-27",9200.93,9200.93,9200.93,9200.93,0],["2021-05-28",9200.93,9200.93,9200.93,9200.93,0],["2021-05-31",9200.93,9200.93,9200.93,9200.93,0],["2021-06-01",9200.93,9200.93,9200.93,9200.93,0],["2021-06-02",9200.93,9200.93,9200.93,9200.93,0],["2021-06-03",9200.93,9200.93,9200.93,9200.93,0],["2021-06-04",9200.93,9200.93,9200.93,9200.93,0],["2021-06-07",9200.93,9200.93,9200.93,9200.93,0],["2021-06-08",9200.93,9200.93,9200.93,9200.93,0],["2021-06-09",9200.93,9200.93,9200.93,9200.93,0],["2021-06-10",9200.93,9200.93,9200.93,9200.93,0],["2021-06-11",10360.11,10360.11,10360.11,10360.11,100],["2021-06-14",10360.11,10360.11,10360.11,10360.11,0],["2021-06-15",10360.11,10360.11,10360.11,10360.11,0],["2021-06-16",10360.11,10360.11,10360.11,10360.11,0],["2021-06-17",10360.11,10360.11,10360.11,10360.11,0],["2021-06-18",10360.11,10360.11,10360.11,10360.11,0],["2021-06-21",9635.62,9635.62,8838.69,8838.69,300],["2021-06-22",9345.83,9345.83,9345.83,9345.83,0],["2021-06-23",9345.83,9345.83,9345.83,9345.83,0],["2021-06-24",9345.83,9345.83,9345.83,9345.83,0],["2021-06-25",9345.83,9345.83,9345.83,9345.83,0],["2021-06-28",9345.83,9345.83,9345.83,9345.83,0],["2021-06-29",9345.83,9345.83,9345.83,9345.83,0],["2021-06-30",9345.83,9345.83,9345.83,9345.83,0],["2021-07-01",9345.83,9345.83,9345.83,9345.83,0],["2021-07-02",9345.83,9345.83,9345.83,9345.83,0],["2021-07-05",9345.83,9345.83,9345.83,9345.83,0],["2021-07-06",9345.83,9345.83,9345.83,9345.83,0],["2021-07-07",9345.83,9345.83,9345.83,9345.83,0],["2021-07-08",9345.83,9345.83,9345.83,9345.83,0],["2021-07-09",9345.83,9345.83,9345.83,9345.83,0],["2021-07-12",10215.21,10215.21,10215.21,10215.21,1000],["2021-07-13",10215.21,10215.21,10215.21,10215.21,0],["2021-07-14",10215.21,10215.21,10215.21,10215.21,0],["2021-07-15",9635.62,9635.62,9418.28,9418.28,200],["2021-07-16",9563.18,9563.18,9563.18,9563.18,0],["2021-07-19",9563.18,9563.18,9563.18,9563.18,0],["2021-07-20",9563.18,9563.18,9563.18,9563.18,0],["2021-07-21",9563.18,9563.18,9563.18,9563.18,0],["2021-07-22",9563.18,9563.18,9563.18,9563.18,0],["2021-07-23",9563.18,9563.18,9563.18,9563.18,0],["2021-07-26",9563.18,9563.18,9563.18,9563.18,0],["2021-07-27",9563.18,9563.18,9563.18,9563.18,0],["2021-07-28",9563.18,9563.18,9563.18,9563.18,0],["2021-07-29",9563.18,9563.18,9563.18,9563.18,0],["2021-07-30",9563.18,9563.18,9563.18,9563.18,0],["2021-08-02",9563.18,9563.18,9563.18,9563.18,0],["2021-08-03",9563.18,9563.18,9563.18,9563.18,0],["2021-08-04",9563.18,9563.18,9563.18,9563.18,0],["2021-08-05",9563.18,9563.18,9563.18,9563.18,0],["2021-08-06",9563.18,9563.18,9563.18,9563.18,0],["2021-08-09",9563.18,9563.18,9563.18,9563.18,0],["2021-08-10",10505.0,10505.0,10505.0,10505.0,2200],["2021-08-11",10505.0,10505.0,10505.0,10505.0,0],["2021-08-12",10505.0,10505.0,10505.0,10505.0,0],["2021-08-13",10505.0,10505.0,10505.0,10505.0,0],["2021-08-16",10505.0,10505.0,10505.0,10505.0,0],["2021-08-17",10505.0,10505.0,10505.0,10505.0,0],["2021-08-18",10505.0,10505.0,10505.0,10505.0,0],["2021-08-19",10505.0,10505.0,10505.0,10505.0,0],["2021-08-20",10505.0,10505.0,10505.0,10505.0,0],["2021-08-23",10505.0,10505.0,10505.0,10505.0,0],["2021-08-24",10505.0,10505.0,10505.0,10505.0,0],["2021-08-25",10505.0,10505.0,10505.0,10505.0,0],["2021-08-26",10505.0,10505.0,10505.0,10505.0,0],["2021-08-27",10505.0,10505.0,10505.0,10505.0,0],["2021-08-30",10505.0,10505.0,10505.0,10505.0,0],["2021-08-31",10505.0,10505.0,10505.0,10505.0,0],["2021-09-01",10505.0,10505.0,10505.0,10505.0,0],["2021-09-06",10505.0,10505.0,10505.0,10505.0,0],["2021-09-07",10505.0,10505.0,10505.0,10505.0,0],["2021-09-08",10505.0,10505.0,10505.0,10505.0,0],["2021-09-09",10505.0,10505.0,10505.0,10505.0,0],["2021-09-10",10505.0,10505.0,10505.0,10505.0,0],["2021-09-13",10505.0,10505.0,10505.0,10505.0,0],["2021-09-14",10505.0,10505.0,10505.0,10505.0,0],["2021-09-15",10505.0,10505.0,10505.0,10505.0,0],["2021-09-16",10505.0,10505.0,10505.0,10505.0,0],["2021-09-17",10505.0,10505.0,10505.0,10505.0,0],["2021-09-20",10505.0,10505.0,10505.0,10505.0,0],["2021-09-21",10505.0,10505.0,10505.0,10505.0,0],["2021-09-22",10505.0,10505.0,10505.0,10505.0,0],["2021-09-23",10505.0,10505.0,10505.0,10505.0,0],["2021-09-24",10505.0,10505.0,10505.0,10505.0,0],["2021-09-27",10505.0,10505.0,10505.0,10505.0,0],["2021-09-28",10505.0,10505.0,10505.0,10505.0,0],["2021-09-29",10505.0,10505.0,10505.0,10505.0,0],["2021-09-30",10505.0,10505.0,10505.0,10505.0,0],["2021-10-01",10505.0,10505.0,10505.0,10505.0,0],["2021-10-04",10505.0,10505.0,10505.0,10505.0,0],["2021-10-05",10505.0,10505.0,10505.0,10505.0,0],["2021-10-06",10505.0,10505.0,10505.0,10505.0,0],["2021-10-07",10505.0,10505.0,10505.0,10505.0,0],["2021-10-08",10142.76,10142.76,10142.76,10142.76,200],["2021-10-11",10142.76,10142.76,10142.76,10142.76,0],["2021-10-12",10142.76,10142.76,10142.76,10142.76,0],["2021-10-13",10142.76,10142.76,10142.76,10142.76,0],["2021-10-14",10142.76,10142.76,10142.76,10142.76,0],["2021-10-15",10142.76,10142.76,10142.76,10142.76,0],["2021-10-18",10142.76,10142.76,10142.76,10142.76,0],["2021-10-19",10142.76,10142.76,10142.76,10142.76,0],["2021-10-20",10142.76,10142.76,10142.76,10142.76,0],["2021-10-21",10142.76,10142.76,10142.76,10142.76,0],["2021-10-22",10142.76,10142.76,10142.76,10142.76,0],["2021-10-25",10142.76,10142.76,10142.76,10142.76,0],["2021-10-26",10142.76,10142.76,10142.76,10142.76,0],["2021-10-27",10142.76,10142.76,10142.76,10142.76,0],["2021-10-28",11664.18,11664.18,11664.18,11664.18,100],["2021-10-29",11664.18,11664.18,11664.18,11664.18,0],["2021-11-01",11664.18,11664.18,11664.18,11664.18,0],["2021-11-02",11664.18,11664.18,11664.18,11664.18,0],["2021-11-03",13040.69,13040.69,13040.69,13040.69,100],["2021-11-04",13040.69,13040.69,13040.69,13040.69,0],["2021-11-05",13040.69,13040.69,13040.69,13040.69,0],["2021-11-08",13040.69,13040.69,13040.69,13040.69,0],["2021-11-09",13040.69,13040.69,13040.69,13040.69,0],["2021-11-10",14489.66,14489.66,14489.66,14489.66,1900],["2021-11-11",14489.66,14489.66,14489.66,14489.66,0],["2021-11-12",14489.66,14489.66,14489.66,14489.66,0],["2021-11-15",14489.66,14489.66,14489.66,14489.66,0],["2021-11-16",14489.66,14489.66,14489.66,14489.66,0],["2021-11-17",14489.66,14489.66,14489.66,14489.66,0],["2021-11-18",14489.66,14489.66,14489.66,14489.66,0],["2021-11-19",14489.66,14489.66,14489.66,14489.66,0],["2021-11-22",14489.66,14489.66,14489.66,14489.66,0],["2021-11-23",14489.66,14489.66,14489.66,14489.66,0],["2021-11-24",14489.66,14489.66,14489.66,14489.66,0],["2021-11-25",14489.66,14489.66,14489.66,14489.66,0],["2021-11-26",14489.66,14489.66,14489.66,14489.66,0],["2021-11-29",14489.66,14489.66,14489.66,14489.66,0],["2021-11-30",14489.66,14489.66,14489.66,14489.66,0],["2021-12-01",14489.66,14489.66,14489.66,14489.66,0],["2021-12-02",14489.66,14489.66,14489.66,14489.66,0],["2021-12-03",14489.66,14489.66,14489.66,14489.66,0],["2021-12-06",14489.66,14489.66,14489.66,14489.66,0],["2021-12-07",14489.66,14489.66,14489.66,14489.66,0],["2021-12-08",14489.66,14489.66,14489.66,14489.66,0],["2021-12-09",14489.66,14489.66,14489.66,14489.66,0],["2021-12-10",14489.66,14489.66,14489.66,14489.66,0],["2021-12-13",14489.66,14489.66,14489.66,14489.66,0],["2021-12-14",14489.66,14489.66,14489.66,14489.66,0],["2021-12-15",14489.66,14489.66,14489.66,14489.66,0],["2021-12-16",14489.66,14489.66,14489.66,14489.66,0],["2021-12-17",14489.66,14489.66,14489.66,14489.66,0],["2021-12-20",14489.66,14489.66,14489.66,14489.66,0],["2021-12-21",14489.66,14489.66,14489.66,14489.66,0],["2021-12-22",14489.66,14489.66,14489.66,14489.66,0],["2021-12-23",14489.66,14489.66,14489.66,14489.66,0],["2021-12-24",14489.66,14489.66,14489.66,14489.66,0],["2021-12-27",14489.66,14489.66,14489.66,14489.66,0],["2021-12-28",14489.66,14489.66,14489.66,14489.66,0],["2021-12-29",14489.66,14489.66,14489.66,14489.66,0],["2021-12-30",14489.66,14489.66,14489.66,14489.66,0],["2021-12-31",14489.66,14489.66,14489.66,14489.66,0],["2022-01-04",14489.66,14489.66,14489.66,14489.66,1500],["2022-01-05",14489.66,14489.66,14489.66,14489.66,0],["2022-01-06",14489.66,14489.66,14489.66,14489.66,0],["2022-01-07",14489.66,14489.66,14489.66,14489.66,0],["2022-01-10",14489.66,14489.66,14489.66,14489.66,0],["2022-01-11",14489.66,14489.66,14489.66,14489.66,0],["2022-01-12",14489.66,14489.66,14489.66,14489.66,0],["2022-01-13",14489.66,14489.66,14489.66,14489.66,0],["2022-01-14",14489.66,14489.66,14489.66,14489.66,0],["2022-01-17",14489.66,14489.66,14489.66,14489.66,0],["2022-01-18",14489.66,14489.66,14489.66,14489.66,0],["2022-01-19",14489.66,14489.66,14489.66,14489.66,0],["2022-01-20",14489.66,14489.66,14489.66,14489.66,0],["2022-01-21",14489.66,14489.66,14489.66,14489.66,0],["2022-01-24",14489.66,14489.66,14489.66,14489.66,0],["2022-01-25",14489.66,14489.66,14489.66,14489.66,0],["2022-01-26",14489.66,14489.66,14489.66,14489.66,0],["2022-01-27",14489.66,14489.66,14489.66,14489.66,0],["2022-01-28",14489.66,14489.66,14489.66,14489.66,0],["2022-02-07",14489.66,14489.66,14489.66,14489.66,0],["2022-02-08",14489.66,14489.66,14489.66,14489.66,0],["2022-02-09",14489.66,14489.66,14489.66,14489.66,0],["2022-02-10",14489.66,14489.66,14489.66,14489.66,0],["2022-02-11",14489.66,14489.66,14489.66,14489.66,0],["2022-02-14",14489.66,14489.66,14489.66,14489.66,0],["2022-02-15",14489.66,14489.66,14489.66,14489.66,0],["2022-02-16",14489.66,14489.66,14489.66,14489.66,0],["2022-02-17",14489.66,14489.66,14489.66,14489.66,0],["2022-02-18",14489.66,14489.66,14489.66,14489.66,0],["2022-02-21",14489.66,14489.66,14489.66,14489.66,0],["2022-02-22",14489.66,14489.66,14489.66,14489.66,0],["2022-02-23",14489.66,14489.66,14489.66,14489.66,0],["2022-02-24",14489.66,14489.66,14489.66,14489.66,0],["2022-02-25",14489.66,14489.66,14489.66,14489.66,0],["2022-02-28",14489.66,14489.66,14489.66,14489.66,0],["2022-03-01",14489.66,14489.66,14489.66,14489.66,0],["2022-03-02",14489.66,14489.66,14489.66,14489.66,0],["2022-03-03",14489.66,14489.66,14489.66,14489.66,0],["2022-03-04",14489.66,14489.66,14489.66,14489.66,0],["2022-03-07",14489.66,14489.66,14489.66,14489.66,0],["2022-03-08",14489.66,14489.66,14489.66,14489.66,0],["2022-03-09",14489.66,14489.66,14489.66,14489.66,0],["2022-03-10",14489.66,14489.66,14489.66,14489.66,0],["2022-03-11",14489.66,14489.66,14489.66,14489.66,0],["2022-03-14",14489.66,14489.66,14489.66,14489.66,0],["2022-03-15",14489.66,14489.66,14489.66,14489.66,0],["2022-03-16",14489.66,14489.66,14489.66,14489.66,0],["2022-03-17",14489.66,14489.66,14489.66,14489.66,0],["2022-03-18",14489.66,14489.66,14489.66,14489.66,0],["2022-03-21",14489.66,14489.66,14489.66,14489.66,0],["2022-03-22",14489.66,14489.66,14489.66,14489.66,0],["2022-03-23",14489.66,14489.66,14489.66,14489.66,0],["2022-03-24",14489.66,14489.66,14489.66,14489.66,0],["2022-03-25",14489.66,14489.66,14489.66,14489.66,0],["2022-03-28",14489.66,14489.66,14489.66,14489.66,0],["2022-03-29",14489.66,14489.66,14489.66,14489.66,0],["2022-03-30",14489.66,14489.66,14489.66,14489.66,0],["2022-03-31",14489.66,14489.66,14489.66,14489.66,0],["2022-04-01",14489.66,14489.66,14489.66,14489.66,0],["2022-04-04",14489.66,14489.66,14489.66,14489.66,0],["2022-04-05",14489.66,14489.66,14489.66,14489.66,0],["2022-04-06",14489.66,14489.66,14489.66,14489.66,0],["2022-04-07",14489.66,14489.66,14489.66,14489.66,0],["2022-04-08",14489.66,14489.66,14489.66,14489.66,0],["2022-04-12",14489.66,14489.66,14489.66,14489.66,0],["2022-04-13",14489.66,14489.66,14489.66,14489.66,0],["2022-04-14",14489.66,14489.66,14489.66,14489.66,0],["2022-04-15",14489.66,14489.66,14489.66,14489.66,0],["2022-04-18",14489.66,14489.66,14489.66,14489.66,0],["2022-04-19",14489.66,14489.66,14489.66,14489.66,0],["2022-04-20",14489.66,14489.66,14489.66,14489.66,0],["2022-04-21",14489.66,14489.66,14489.66,14489.66,0],["2022-04-22",14489.66,14489.66,14489.66,14489.66,0],["2022-04-25",14489.66,14489.66,14489.66,14489.66,0],["2022-04-26",14489.66,14489.66,14489.66,14489.66,0],["2022-04-27",14489.66,14489.66,14489.66,14489.66,0],["2022-04-28",14489.66,14489.66,14489.66,14489.66,0],["2022-04-29",14489.66,14489.66,14489.66,14489.66,0],["2022-05-04",14489.66,14489.66,14489.66,14489.66,0],["2022-05-05",14489.66,14489.66,14489.66,14489.66,0],["2022-05-06",14489.66,14489.66,14489.66,14489.66,0],["2022-05-09",14489.66,14489.66,14489.66,14489.66,0],["2022-05-10",14489.66,14489.66,14489.66,14489.66,0],["2022-05-11",14489.66,14489.66,14489.66,14489.66,0],["2022-05-12",14489.66,14489.66,14489.66,14489.66,0],["2022-05-13",14489.66,14489.66,14489.66,14489.66,0],["2022-05-16",14489.66,14489.66,14489.66,14489.66,0],["2022-05-17",14489.66,14489.66,14489.66,14489.66,0],["2022-05-18",14489.66,14489.66,14489.66,14489.66,0],["2022-05-19",14489.66,14489.66,14489.66,14489.66,0],["2022-05-20",14489.66,14489.66,14489.66,14489.66,0],["2022-05-23",14489.66,14489.66,14489.66,14489.66,0],["2022-05-24",14489.66,14489.66,14489.66,14489.66,0],["2022-05-25",14489.66,14489.66,14489.66,14489.66,0],["2022-05-26",14489.66,14489.66,14489.66,14489.66,0],["2022-05-27",14489.66,14489.66,14489.66,14489.66,0],["2022-05-30",14489.66,14489.66,14489.66,14489.66,0],["2022-05-31",14489.66,14489.66,14489.66,14489.66,0],["2022-06-01",14489.66,14489.66,14489.66,14489.66,0],["2022-06-02",14489.66,14489.66,14489.66,14489.66,0],["2022-06-03",14489.66,14489.66,14489.66,14489.66,0],["2022-06-06",14489.66,14489.66,14489.66,14489.66,0],["2022-06-07",14489.66,14489.66,14489.66,14489.66,0],["2022-06-08",14489.66,14489.66,14489.66,14489.66,0],["2022-06-09",14489.66,14489.66,14489.66,14489.66,0],["2022-06-10",14489.66,14489.66,14489.66,14489.66,0],["2022-06-13",14489.66,14489.66,14489.66,14489.66,0],["2022-06-14",14489.66,14489.66,14489.66,14489.66,0],["2022-06-15",14489.66,14489.66,14489.66,14489.66,0],["2022-06-16",16624.98,16624.98,16624.98,16624.98,300],["2022-06-17",16624.98,16624.98,16624.98,16624.98,0],["2022-06-20",16624.98,16624.98,16624.98,16624.98,0],["2022-06-21",16624.98,16624.98,16624.98,16624.98,0],["2022-06-22",16624.98,16624.98,16624.98,16624.98,0],["2022-06-23",16624.98,16624.98,16624.98,16624.98,0],["2022-06-24",16624.98,16624.98,16624.98,16624.98,300],["2022-06-27",16624.98,16624.98,16624.98,16624.98,0],["2022-06-28",16624.98,16624.98,16624.98,16624.98,0],["2022-06-29",16624.98,16624.98,16624.98,16624.98,0],["2022-06-30",16624.98,16624.98,16624.98,16624.98,0],["2022-07-01",16624.98,16624.98,16624.98,16624.98,0],["2022-07-04",15806.01,15806.01,15806.01,15806.01,300],["2022-07-05",15806.01,15806.01,15806.01,15806.01,0],["2022-07-06",15806.01,15806.01,15806.01,15806.01,300],["2022-07-07",15806.01,15806.01,15806.01,15806.01,0],["2022-07-08",18017.22,18017.22,18017.22,18017.22,300],["2022-07-11",18017.22,18017.22,18017.22,18017.22,0],["2022-07-12",18017.22,18017.22,18017.22,18017.22,0],["2022-07-13",18017.22,18017.22,18017.22,18017.22,0],["2022-07-14",18017.22,18017.22,18017.22,18017.22,0],["2022-07-15",18017.22,18017.22,18017.22,18017.22,0],["2022-07-18",18017.22,18017.22,18017.22,18017.22,0],["2022-07-19",18017.22,18017.22,18017.22,18017.22,0],["2022-07-20",18017.22,18017.22,18017.22,18017.22,0],["2022-07-21",18017.22,18017.22,18017.22,18017.22,0],["2022-07-22",15314.64,15314.64,15314.64,15314.64,100],["2022-07-25",13103.43,13103.43,13103.43,13103.43,100],["2022-07-26",11219.81,11219.81,11219.81,11219.81,100],["2022-07-27",9663.78,9663.78,9663.78,9663.78,400],["2022-07-28",9663.78,9663.78,9663.78,9663.78,0],["2022-07-29",9663.78,9663.78,9663.78,9663.78,0],["2022-08-01",9663.78,9663.78,9663.78,9663.78,0],["2022-08-02",9663.78,9663.78,9663.78,9663.78,0],["2022-08-03",9663.78,9663.78,9663.78,9663.78,0],["2022-08-04",9663.78,9663.78,9663.78,9663.78,0],["2022-08-05",9663.78,9663.78,9663.78,9663.78,0],["2022-08-08",9663.78,9663.78,9663.78,9663.78,0],["2022-08-09",9663.78,9663.78,9663.78,9663.78,0],["2022-08-10",9663.78,9663.78,9663.78,9663.78,0],["2022-08-11",9663.78,9663.78,9663.78,9663.78,0],["2022-08-12",9663.78,9663.78,9663.78,9663.78,0],["2022-08-15",9663.78,9663.78,9663.78,9663.78,0],["2022-08-16",11056.02,11056.02,11056.02,11056.02,400],["2022-08-17",11056.02,11056.02,11056.02,11056.02,0],["2022-08-18",12693.95,12693.95,12693.95,12693.95,500],["2022-08-19",12693.95,12693.95,12693.95,12693.95,0],["2022-08-22",12693.95,12693.95,12693.95,12693.95,0],["2022-08-23",11956.88,11956.88,11956.88,11956.88,100],["2022-08-24",11956.88,11956.88,11956.88,11956.88,0],["2022-08-25",11956.88,11956.88,11956.88,11956.88,0],["2022-08-26",13676.71,13676.71,13676.71,13676.71,100],["2022-08-29",13676.71,13676.71,13676.71,13676.71,0],["2022-08-30",15724.12,15724.12,15724.12,15724.12,100],["2022-08-31",17935.32,17935.32,17935.32,17935.32,100],["2022-09-05",17198.25,17198.25,17198.25,17198.25,500],["2022-09-06",16379.29,16379.29,16379.29,16379.29,100],["2022-09-07",16379.29,16379.29,16379.29,16379.29,0],["2022-09-08",16379.29,16379.29,16379.29,16379.29,100],["2022-09-09",14823.26,14823.26,14823.26,14823.26,100],["2022-09-12",14823.26,14823.26,14823.26,14823.26,0],["2022-09-13",12693.95,12693.95,12693.95,12693.95,100],["2022-09-14",12693.95,12693.95,12693.95,12693.95,0],["2022-09-15",12693.95,12693.95,12693.95,12693.95,0],["2022-09-16",10892.23,10892.23,10892.23,10892.23,100],["2022-09-19",10892.23,10892.23,10892.23,10892.23,0],["2022-09-20",10892.23,10892.23,10892.23,10892.23,0],["2022-09-21",10892.23,10892.23,10892.23,10892.23,0],["2022-09-22",10892.23,10892.23,10892.23,10892.23,0],["2022-09-23",10892.23,10892.23,10892.23,10892.23,0],["2022-09-26",10892.23,10892.23,10892.23,10892.23,0],["2022-09-27",10892.23,10892.23,10892.23,10892.23,0],["2022-09-28",10892.23,10892.23,10892.23,10892.23,0],["2022-09-29",10892.23,10892.23,10892.23,10892.23,0],["2022-09-30",10892.23,10892.23,10892.23,10892.23,0],["2022-10-03",10892.23,10892.23,10892.23,10892.23,0],["2022-10-04",10892.23,10892.23,10892.23,10892.23,0],["2022-10-05",10892.23,10892.23,10892.23,10892.23,0],["2022-10-06",10892.23,10892.23,10892.23,10892.23,0],["2022-10-07",10892.23,10892.23,10892.23,10892.23,0],["2022-10-10",10892.23,10892.23,10892.23,10892.23,0],["2022-10-11",10892.23,10892.23,10892.23,10892.23,0],["2022-10-12",10892.23,10892.23,10892.23,10892.23,0],["2022-10-13",10892.23,10892.23,10892.23,10892.23,0],["2022-10-14",10892.23,10892.23,10892.23,10892.23,0],["2022-10-17",10892.23,10892.23,10892.23,10892.23,0],["2022-10-18",10892.23,10892.23,10892.23,10892.23,0],["2022-10-19",10892.23,10892.23,10892.23,10892.23,0],["2022-10-20",10892.23,10892.23,10892.23,10892.23,0],["2022-10-21",10892.23,10892.23,10892.23,10892.23,0],["2022-10-24",10892.23,10892.23,10892.23,10892.23,0],["2022-10-25",10892.23,10892.23,10892.23,10892.23,0],["2022-10-26",10892.23,10892.23,10892.23,10892.23,0],["2022-10-27",10892.23,10892.23,10892.23,10892.23,0],["2022-10-28",11465.5,11465.5,11465.5,11465.5,1400],["2022-10-31",9745.68,9745.68,9745.68,9745.68,100],["2022-11-01",9745.68,9745.68,9745.68,9745.68,0],["2022-11-02",9745.68,9745.68,9745.68,9745.68,0],["2022-11-03",9745.68,9745.68,9745.68,9745.68,0],["2022-11-04",9745.68,9745.68,9745.68,9745.68,0],["2022-11-07",9745.68,9745.68,9745.68,9745.68,0],["2022-11-08",9745.68,9745.68,9745.68,9745.68,0],["2022-11-09",9745.68,9745.68,9745.68,9745.68,0],["2022-11-10",9745.68,9745.68,9745.68,9745.68,0],["2022-11-11",9745.68,9745.68,9745.68,9745.68,0],["2022-11-14",9745.68,9745.68,9745.68,9745.68,0],["2022-11-15",9745.68,9745.68,9745.68,9745.68,0],["2022-11-16",9745.68,9745.68,9745.68,9745.68,0],["2022-11-17",9745.68,9745.68,9745.68,9745.68,0],["2022-11-18",9745.68,9745.68,9745.68,9745.68,0],["2022-11-21",9745.68,9745.68,9745.68,9745.68,0],["2022-11-22",9745.68,9745.68,9745.68,9745.68,0],["2022-11-23",9745.68,9745.68,9745.68,9745.68,0],["2022-11-24",9745.68,9745.68,9745.68,9745.68,0],["2022-11-25",9745.68,9745.68,9745.68,9745.68,0],["2022-11-28",9745.68,9745.68,9745.68,9745.68,0],["2022-11-29",9745.68,9745.68,9745.68,9745.68,0],["2022-11-30",9745.68,9745.68,9745.68,9745.68,0],["2022-12-01",9745.68,9745.68,9745.68,9745.68,0],["2022-12-02",9745.68,9745.68,9745.68,9745.68,0],["2022-12-05",9745.68,9745.68,9745.68,9745.68,0],["2022-12-06",9745.68,9745.68,9745.68,9745.68,0],["2022-12-07",9745.68,9745.68,9745.68,9745.68,0],["2022-12-08",9745.68,9745.68,9745.68,9745.68,0],["2022-12-09",10073.26,10073.26,10073.26,10073.26,100],["2022-12-12",10073.26,10073.26,10073.26,10073.26,0],["2022-12-13",10073.26,10073.26,10073.26,10073.26,0],["2022-12-14",10073.26,10073.26,10073.26,10073.26,0],["2022-12-15",10073.26,10073.26,10073.26,10073.26,0],["2022-12-16",10073.26,10073.26,10073.26,10073.26,0],["2022-12-19",10073.26,10073.26,10073.26,10073.26,0],["2022-12-20",10073.26,10073.26,10073.26,10073.26,0],["2022-12-21",10073.26,10073.26,10073.26,10073.26,0],["2022-12-22",10073.26,10073.26,10073.26,10073.26,0],["2022-12-23",10073.26,10073.26,10073.26,10073.26,0],["2022-12-26",10073.26,10073.26,10073.26,10073.26,0],["2022-12-27",10073.26,10073.26,10073.26,10073.26,0],["2022-12-28",10073.26,10073.26,10073.26,10073.26,0],["2022-12-29",10073.26,10073.26,10073.26,10073.26,0],["2022-12-30",10073.26,10073.26,10073.26,10073.26,0],["2023-01-03",10073.26,10073.26,10073.26,10073.26,0],["2023-01-04",10073.26,10073.26,10073.26,10073.26,0],["2023-01-05",10073.26,10073.26,10073.26,10073.26,0],["2023-01-06",10073.26,10073.26,10073.26,10073.26,0],["2023-01-09",10073.26,10073.26,10073.26,10073.26,0],["2023-01-10",10073.26,10073.26,10073.26,10073.26,0],["2023-01-11",10073.26,10073.26,10073.26,10073.26,0],["2023-01-12",10073.26,10073.26,10073.26,10073.26,0],["2023-01-13",10073.26,10073.26,10073.26,10073.26,0],["2023-01-16",10073.26,10073.26,10073.26,10073.26,0],["2023-01-17",10073.26,10073.26,10073.26,10073.26,0],["2023-01-18",10073.26,10073.26,10073.26,10073.26,0],["2023-01-19",10073.26,10073.26,10073.26,10073.26,0],["2023-01-27",10073.26,10073.26,10073.26,10073.26,0],["2023-01-30",10073.26,10073.26,10073.26,10073.26,0],["2023-01-31",12448.26,12448.26,12448.26,12448.26,700],["2023-02-01",12448.26,12448.26,12448.26,12448.26,0],["2023-02-02",12448.26,12448.26,12448.26,12448.26,0],["2023-02-03",12448.26,12448.26,12448.26,12448.26,0],["2023-02-06",12448.26,12448.26,12448.26,12448.26,0],["2023-02-07",11629.3,11629.3,11629.3,11629.3,100],["2023-02-08",11629.3,11629.3,11629.3,11629.3,0],["2023-02-09",11629.3,11629.3,11629.3,11629.3,0],["2023-02-10",11629.3,11629.3,11629.3,11629.3,0],["2023-02-13",11629.3,11629.3,11629.3,11629.3,0],["2023-02-14",11629.3,11629.3,11629.3,11629.3,0],["2023-02-15",11629.3,11629.3,11629.3,11629.3,0],["2023-02-16",11629.3,11629.3,11629.3,11629.3,0],["2023-02-17",11629.3,11629.3,11629.3,11629.3,0],["2023-02-20",11629.3,11629.3,11629.3,11629.3,0],["2023-02-21",11629.3,11629.3,11629.3,11629.3,0],["2023-02-22",11629.3,11629.3,11629.3,11629.3,0],["2023-02-23",11629.3,11629.3,11629.3,11629.3,0],["2023-02-24",11629.3,11629.3,11629.3,11629.3,0],["2023-02-27",11629.3,11629.3,11629.3,11629.3,0],["2023-02-28",11629.3,11629.3,11629.3,11629.3,0],["2023-03-01",11629.3,11629.3,11629.3,11629.3,0],["2023-03-02",11629.3,11629.3,11629.3,11629.3,0],["2023-03-03",11629.3,11629.3,11629.3,11629.3,0],["2023-03-06",11629.3,11629.3,11629.3,11629.3,0],["2023-03-07",11629.3,11629.3,11629.3,11629.3,0],["2023-03-08",11629.3,11629.3,11629.3,11629.3,0],["2023-03-09",11629.3,11629.3,11629.3,11629.3,0],["2023-03-10",11629.3,11629.3,11629.3,11629.3,0],["2023-03-13",11629.3,11629.3,11629.3,11629.3,0],["2023-03-14",11629.3,11629.3,11629.3,11629.3,0],["2023-03-15",11629.3,11629.3,11629.3,11629.3,0],["2023-03-16",11629.3,11629.3,11629.3,11629.3,0],["2023-03-17",11629.3,11629.3,11629.3,11629.3,0],["2023-03-20",16215.5,16215.5,16215.5,16215.5,100],["2023-03-21",16215.5,16215.5,16215.5,16215.5,0],["2023-03-22",16215.5,16215.5,16215.5,16215.5,0],["2023-03-23",13922.4,13922.4,13922.4,13922.4,3000],["2023-03-24",13922.4,13922.4,13922.4,13922.4,0],["2023-03-27",13922.4,13922.4,13922.4,13922.4,0],["2023-03-28",13922.4,13922.4,13922.4,13922.4,0],["2023-03-29",13922.4,13922.4,13922.4,13922.4,0],["2023-03-30",13922.4,13922.4,13922.4,13922.4,0],["2023-03-31",13922.4,13922.4,13922.4,13922.4,0],["2023-04-03",13922.4,13922.4,13922.4,13922.4,0],["2023-04-04",13922.4,13922.4,13922.4,13922.4,0],["2023-04-05",13922.4,13922.4,13922.4,13922.4,0],["2023-04-06",13922.4,13922.4,13922.4,13922.4,0],["2023-04-07",13922.4,13922.4,13922.4,13922.4,0],["2023-04-10",13922.4,13922.4,13922.4,13922.4,0],["2023-04-11",13922.4,13922.4,13922.4,13922.4,0],["2023-04-12",13922.4,13922.4,13922.4,13922.4,0],["2023-04-13",13922.4,13922.4,13922.4,13922.4,0],["2023-04-14",13922.4,13922.4,13922.4,13922.4,0],["2023-04-17",13922.4,13922.4,13922.4,13922.4,0],["2023-04-18",13922.4,13922.4,13922.4,13922.4,0],["2023-04-19",13922.4,13922.4,13922.4,13922.4,0],["2023-04-20",13922.4,13922.4,13922.4,13922.4,0],["2023-04-21",15969.81,15969.81,15969.81,15969.81,600],["2023-04-24",15969.81,15969.81,15969.81,15969.81,0],["2023-04-25",15969.81,15969.81,15969.81,15969.81,0],["2023-04-26",15969.81,15969.81,15969.81,15969.81,0],["2023-04-27",15969.81,15969.81,15969.81,15969.81,0],["2023-04-28",15969.81,15969.81,15969.81,15969.81,0],["2023-05-04",18344.8,18344.8,18344.8,18344.8,500],["2023-05-05",21047.39,21047.39,21047.39,21047.39,100],["2023-05-08",21047.39,21047.39,21047.39,21047.39,0],["2023-05-09",21047.39,21047.39,21047.39,21047.39,0],["2023-05-10",21047.39,21047.39,21047.39,21047.39,0],["2023-05-11",21047.39,21047.39,21047.39,21047.39,0],["2023-05-12",21047.39,21047.39,21047.39,21047.39,0],["2023-05-15",21047.39,21047.39,21047.39,21047.39,0],["2023-05-16",21047.39,21047.39,21047.39,21047.39,0],["2023-05-17",21047.39,21047.39,21047.39,21047.39,0],["2023-05-18",21047.39,21047.39,21047.39,21047.39,0],["2023-05-19",21047.39,21047.39,21047.39,21047.39,0],["2023-05-22",24191.39,24191.39,24191.39,24191.39,100],["2023-05-23",24191.39,24191.39,24191.39,24191.39,0],["2023-05-24",27772.07,27772.07,27772.07,27772.07,1000],["2023-05-25",27772.07,27772.07,27772.07,27772.07,0],["2023-05-26",23667.39,23667.39,23667.39,23667.39,100],["2023-05-29",23667.39,23667.39,23667.39,23667.39,0],["2023-05-30",23667.39,23667.39,23667.39,23667.39,0],["2023-05-31",24016.73,27160.74,24016.73,27160.74,2600],["2023-06-01",26636.73,26636.73,26636.73,26636.73,5500],["2023-06-02",24453.4,24453.4,24453.4,24453.4,100],["2023-06-05",24453.4,24453.4,24453.4,24453.4,0],["2023-06-06",26200.07,26200.07,26200.07,26200.07,100],["2023-06-07",25326.73,27073.4,25326.73,27073.4,400],["2023-06-08",27073.4,27073.4,27073.4,27073.4,500],["2023-06-09",27073.4,27073.4,26200.07,27073.4,500],["2023-06-12",25414.06,27073.4,25414.06,27073.4,2300],["2023-06-13",26200.07,27073.4,26200.07,27073.4,5500],["2023-06-14",26986.07,26986.07,26986.07,26986.07,0],["2023-06-15",26200.07,26200.07,26200.07,26200.07,100],["2023-06-16",26200.07,26200.07,26200.07,26200.07,0],["2023-06-19",22270.06,24453.4,22270.06,24453.4,1200],["2023-06-20",24016.73,26811.4,24016.73,26811.4,20100],["2023-06-21",27073.4,27073.4,22444.72,22444.72,2400],["2023-06-22",26112.73,27073.4,26112.73,27073.4,11000],["2023-06-23",25239.4,26986.07,25239.4,26986.07,4300],["2023-06-26",26724.07,26724.07,26724.07,26724.07,0],["2023-06-27",26025.4,26724.07,26025.4,26724.07,1000],["2023-06-28",24453.4,24890.06,24453.4,24890.06,200],["2023-06-29",21833.39,26636.73,21833.39,26636.73,500],["2023-06-30",25588.73,25588.73,25588.73,25588.73,0],["2023-07-03",25588.73,26986.07,25588.73,26986.07,400],["2023-07-04",26287.4,26287.4,26287.4,26287.4,0],["2023-07-05",26287.4,26287.4,26287.4,26287.4,0],["2023-07-06",26287.4,26287.4,26287.4,26287.4,0],["2023-07-07",26287.4,26287.4,26287.4,26287.4,0],["2023-07-10",26287.4,26986.07,26287.4,26986.07,7000],["2023-07-11",26549.4,26549.4,26549.4,26549.4,0],["2023-07-12",26549.4,26549.4,26549.4,26549.4,0],["2023-07-13",26549.4,26549.4,26549.4,26549.4,0],["2023-07-14",26549.4,26549.4,26549.4,26549.4,0],["2023-07-17",26549.4,26549.4,26549.4,26549.4,0],["2023-07-18",26549.4,26549.4,26549.4,26549.4,0],["2023-07-19",27510.07,27510.07,26549.4,26549.4,500],["2023-07-20",27335.4,27335.4,27335.4,27335.4,0],["2023-07-21",27510.07,27510.07,27510.07,27510.07,100],["2023-07-24",27510.07,27510.07,27510.07,27510.07,0],["2023-07-25",23580.06,23580.06,23580.06,23580.06,500],["2023-07-26",26636.73,27073.4,26636.73,27073.4,2000],["2023-07-27",26811.4,26811.4,26811.4,26811.4,0],["2023-07-28",23580.06,23580.06,23580.06,23580.06,200],["2023-07-31",23580.06,23580.06,23580.06,23580.06,0],["2023-08-01",27073.4,27073.4,20348.72,20348.72,1400],["2023-08-02",26200.07,26200.07,26200.07,26200.07,700],["2023-08-03",26200.07,26200.07,26200.07,26200.07,0],["2023-08-04",26200.07,26200.07,26200.07,26200.07,0],["2023-08-07",26200.07,26200.07,26200.07,26200.07,0],["2023-08-08",26200.07,26200.07,26200.07,26200.07,0],["2023-08-09",26200.07,26200.07,26200.07,26200.07,0],["2023-08-10",22706.72,22706.72,22706.72,22706.72,300],["2023-08-11",22706.72,22706.72,22706.72,22706.72,0],["2023-08-14",22706.72,22706.72,22706.72,22706.72,0],["2023-08-15",22706.72,22706.72,22706.72,22706.72,0],["2023-08-16",26112.73,26112.73,26112.73,26112.73,200],["2023-08-17",26112.73,26112.73,26112.73,26112.73,0],["2023-08-18",26112.73,26112.73,26112.73,26112.73,0],["2023-08-21",26112.73,26112.73,26112.73,26112.73,0],["2023-08-22",26636.73,26986.07,26636.73,26986.07,200],["2023-08-23",26811.4,26811.4,26811.4,26811.4,0],["2023-08-24",26811.4,26811.4,26811.4,26811.4,0],["2023-08-25",26811.4,26811.4,26811.4,26811.4,0],["2023-08-28",26811.4,26811.4,26811.4,26811.4,0],["2023-08-29",26636.73,26636.73,26636.73,26636.73,1000],["2023-08-30",22706.72,22706.72,22706.72,22706.72,100],["2023-08-31",22706.72,22706.72,22706.72,22706.72,0],["2023-09-05",24977.4,24977.4,24977.4,24977.4,3000],["2023-09-06",26112.73,26112.73,26112.73,26112.73,200],["2023-09-07",26112.73,26112.73,26112.73,26112.73,0],["2023-09-08",26112.73,26112.73,26112.73,26112.73,0],["2023-09-11",26112.73,26112.73,26112.73,26112.73,0],["2023-09-12",26200.07,26200.07,26200.07,26200.07,500],["2023-09-13",26200.07,26200.07,26200.07,26200.07,0],["2023-09-14",22270.06,22270.06,22270.06,22270.06,100],["2023-09-15",25501.4,25588.73,25501.4,25588.73,1200],["2023-09-18",25588.73,25588.73,25588.73,25588.73,0],["2023-09-19",25588.73,25588.73,25588.73,25588.73,0],["2023-09-20",25588.73,25588.73,25588.73,25588.73,0],["2023-09-21",21833.39,21833.39,21833.39,21833.39,100],["2023-09-22",18602.05,18602.05,18602.05,18602.05,100],["2023-09-25",18602.05,18602.05,18602.05,18602.05,0],["2023-09-26",18602.05,18602.05,18602.05,18602.05,0],["2023-09-27",18602.05,18602.05,18602.05,18602.05,0],["2023-09-28",18602.05,18602.05,18602.05,18602.05,0],["2023-09-29",18602.05,18602.05,18602.05,18602.05,0],["2023-10-02",18689.38,18689.38,18689.38,18689.38,100],["2023-10-03",18689.38,18689.38,18689.38,18689.38,0],["2023-10-04",18689.38,18689.38,18689.38,18689.38,0],["2023-10-05",18689.38,18689.38,18689.38,18689.38,0],["2023-10-06",17117.38,17117.38,17117.38,17117.38,100],["2023-10-09",17117.38,17117.38,17117.38,17117.38,0],["2023-10-10",17117.38,17117.38,17117.38,17117.38,0],["2023-10-11",17117.38,17117.38,17117.38,17117.38,0],["2023-10-12",17117.38,17117.38,17117.38,17117.38,0],["2023-10-13",19650.05,19650.05,19650.05,19650.05,200],["2023-10-16",22532.06,22532.06,22532.06,22532.06,800],["2023-10-17",19737.38,19737.38,19737.38,19737.38,100],["2023-10-18",19650.05,22619.39,19213.38,22619.39,600],["2023-10-19",19999.38,19999.38,19999.38,19999.38,0],["2023-10-20",19999.38,19999.38,19999.38,19999.38,0],["2023-10-23",22706.72,22706.72,19300.72,19300.72,300],["2023-10-24",20436.05,20436.05,20436.05,20436.05,0],["2023-10-25",20436.05,20436.05,20436.05,20436.05,0],["2023-10-26",20436.05,20436.05,20436.05,20436.05,0],["2023-10-27",20436.05,20436.05,20436.05,20436.05,0],["2023-10-30",20436.05,20436.05,20436.05,20436.05,0],["2023-10-31",22881.39,22881.39,22881.39,22881.39,100],["2023-11-01",22881.39,22881.39,22881.39,22881.39,0],["2023-11-02",22881.39,22881.39,22881.39,22881.39,0],["2023-11-03",22881.39,22881.39,22881.39,22881.39,0],["2023-11-06",22881.39,22881.39,22881.39,22881.39,0],["2023-11-07",22881.39,22881.39,22881.39,22881.39,0],["2023-11-08",22881.39,22881.39,22881.39,22881.39,0],["2023-11-09",22881.39,22881.39,22881.39,22881.39,0],["2023-11-10",24453.4,26200.07,24453.4,26200.07,500],["2023-11-13",25152.06,25152.06,25152.06,25152.06,0],["2023-11-14",25152.06,25152.06,25152.06,25152.06,0],["2023-11-15",25326.73,25326.73,25326.73,25326.73,300],["2023-11-16",25326.73,25326.73,25326.73,25326.73,0],["2023-11-17",25326.73,25326.73,25326.73,25326.73,0],["2023-11-20",25326.73,25326.73,25326.73,25326.73,0],["2023-11-21",25326.73,25326.73,25326.73,25326.73,0],["2023-11-22",25326.73,25326.73,25326.73,25326.73,0],["2023-11-23",25326.73,25326.73,25326.73,25326.73,0],["2023-11-24",25326.73,25326.73,25326.73,25326.73,0],["2023-11-27",25326.73,25326.73,25326.73,25326.73,0],["2023-11-28",25326.73,25326.73,25326.73,25326.73,0],["2023-11-29",25326.73,25326.73,25326.73,25326.73,0],["2023-11-30",25326.73,25326.73,25326.73,25326.73,0],["2023-12-01",25326.73,25326.73,25326.73,25326.73,0],["2023-12-04",25326.73,25326.73,25326.73,25326.73,0],["2023-12-05",25326.73,25326.73,25326.73,25326.73,0],["2023-12-06",25326.73,25326.73,25326.73,25326.73,0],["2023-12-07",25326.73,25326.73,25326.73,25326.73,0],["2023-12-08",25326.73,25326.73,25326.73,25326.73,0],["2023-12-11",25326.73,25326.73,25326.73,25326.73,0],["2023-12-12",25326.73,25326.73,25326.73,25326.73,0],["2023-12-13",25326.73,25326.73,25326.73,25326.73,0],["2023-12-14",25326.73,25326.73,25326.73,25326.73,0],["2023-12-15",25326.73,25326.73,25326.73,25326.73,0],["2023-12-18",25326.73,25326.73,25326.73,25326.73,0],["2023-12-19",25326.73,25326.73,25326.73,25326.73,0],["2023-12-20",25326.73,25326.73,25326.73,25326.73,0],["2023-12-21",25326.73,25326.73,25326.73,25326.73,0],["2023-12-22",25326.73,25326.73,25326.73,25326.73,0],["2023-12-25",25326.73,25326.73,25326.73,25326.73,0],["2023-12-26",25326.73,25326.73,25326.73,25326.73,0],["2023-12-27",25326.73,25326.73,25326.73,25326.73,0],["2023-12-28",25326.73,25326.73,25326.73,25326.73,0],["2023-12-29",25326.73,25326.73,25326.73,25326.73,0],["2024-01-02",25326.73,25326.73,25326.73,25326.73,0],["2024-01-03",25326.73,25326.73,25326.73,25326.73,0],["2024-01-04",25326.73,25326.73,25326.73,25326.73,0],["2024-01-05",25326.73,25326.73,25326.73,25326.73,0],["2024-01-08",25326.73,25326.73,25326.73,25326.73,0],["2024-01-09",25326.73,25326.73,25326.73,25326.73,100],["2024-01-10",25326.73,25326.73,25326.73,25326.73,0],["2024-01-11",25326.73,25326.73,25326.73,25326.73,0],["2024-01-12",25326.73,25326.73,25326.73,25326.73,0],["2024-01-15",25326.73,25326.73,25326.73,25326.73,0],["2024-01-16",25326.73,25326.73,25326.73,25326.73,0],["2024-01-17",25326.73,25326.73,25326.73,25326.73,0],["2024-01-18",25326.73,25326.73,25326.73,25326.73,0],["2024-01-19",25326.73,25326.73,25326.73,25326.73,0],["2024-01-22",27946.74,28383.41,27859.4,28383.41,700],["2024-01-23",28034.07,28034.07,28034.07,28034.07,0],["2024-01-24",28034.07,28034.07,28034.07,28034.07,0],["2024-01-25",28034.07,28034.07,28034.07,28034.07,0],["2024-01-26",28034.07,28034.07,28034.07,28034.07,0],["2024-01-29",28034.07,28034.07,28034.07,28034.07,0],["2024-01-30",28034.07,28034.07,28034.07,28034.07,0],["2024-01-31",28034.07,28034.07,28034.07,28034.07,0],["2024-02-01",30566.74,30566.74,30566.74,30566.74,200100],["2024-02-02",30566.74,30566.74,30566.74,30566.74,0],["2024-02-05",30566.74,30566.74,30566.74,30566.74,0],["2024-02-06",30566.74,30566.74,30566.74,30566.74,0],["2024-02-07",30566.74,30566.74,30566.74,30566.74,0],["2024-02-15",26200.07,30566.74,26200.07,29693.41,25600],["2024-02-16",26200.07,26200.07,26200.07,26200.07,0],["2024-02-19",30130.08,30130.08,30130.08,30130.08,100],["2024-02-20",30130.08,30130.08,30130.08,30130.08,0],["2024-02-21",30130.08,30130.08,30130.08,30130.08,0],["2024-02-22",30130.08,30130.08,30130.08,30130.08,0],["2024-02-23",30130.08,30130.08,30130.08,30130.08,0],["2024-02-26",30130.08,30130.08,30130.08,30130.08,0],["2024-02-27",30130.08,30130.08,30130.08,30130.08,0],["2024-02-28",30130.08,30130.08,30130.08,30130.08,0],["2024-02-29",30130.08,30130.08,30130.08,30130.08,0],["2024-03-01",30130.08,30130.08,30130.08,30130.08,0],["2024-03-04",29693.41,29693.41,29693.41,29693.41,200],["2024-03-05",29693.41,29693.41,29693.41,29693.41,0],["2024-03-06",29606.08,29606.08,29606.08,29606.08,19380],["2024-03-07",29606.08,29606.08,29606.08,29606.08,0],["2024-03-08",29606.08,29606.08,29606.08,29606.08,0],["2024-03-11",29606.08,29606.08,29606.08,29606.08,0],["2024-03-12",29606.08,29606.08,29606.08,29606.08,0],["2024-03-13",29606.08,29606.08,29606.08,29606.08,0],["2024-03-14",29606.08,29606.08,29606.08,29606.08,0],["2024-03-15",29606.08,29606.08,29606.08,29606.08,0],["2024-03-18",29606.08,29606.08,29606.08,29606.08,0],["2024-03-19",29606.08,29606.08,29606.08,29606.08,0],["2024-03-20",29606.08,29606.08,29606.08,29606.08,0],["2024-03-21",29606.08,29606.08,29606.08,29606.08,0],["2024-03-22",29606.08,29606.08,29606.08,29606.08,0],["2024-03-25",29606.08,29606.08,29606.08,29606.08,1100],["2024-03-26",29606.08,29606.08,29606.08,29606.08,0],["2024-03-27",29606.08,29606.08,29606.08,29606.08,1000],["2024-03-28",29606.08,29606.08,29606.08,29606.08,6700],["2024-03-29",29606.08,29606.08,29606.08,29606.08,0],["2024-04-01",29606.08,29606.08,29606.08,29606.08,0],["2024-04-02",29606.08,29606.08,29606.08,29606.08,0],["2024-04-03",29606.08,29606.08,29606.08,29606.08,1000],["2024-04-04",29606.08,29606.08,29606.08,29606.08,0],["2024-04-05",29606.08,29606.08,29606.08,29606.08,0],["2024-04-08",29606.08,29606.08,29606.08,29606.08,0],["2024-04-09",29606.08,29606.08,29606.08,29606.08,0],["2024-04-10",29606.08,29606.08,29606.08,29606.08,0],["2024-04-11",29606.08,29606.08,29606.08,29606.08,0],["2024-04-12",29606.08,29606.08,29606.08,29606.08,5000],["2024-04-15",29606.08,29606.08,29606.08,29606.08,0],["2024-04-16",29606.08,29606.08,29606.08,29606.08,0],["2024-04-17",29606.08,29606.08,29606.08,29606.08,0],["2024-04-19",29606.08,29606.08,29606.08,29606.08,0],["2024-04-22",29606.08,29606.08,29606.08,29606.08,200],["2024-04-23",29606.08,29606.08,29606.08,29606.08,0],["2024-04-24",29606.08,29606.08,29606.08,29606.08,0],["2024-04-25",29606.08,29606.08,29606.08,29606.08,0],["2024-04-26",29606.08,29606.08,29606.08,29606.08,0],["2024-05-02",25239.4,33972.75,25239.4,33972.75,200],["2024-05-03",29606.08,29606.08,29606.08,29606.08,0],["2024-05-06",29606.08,29606.08,29606.08,29606.08,0],["2024-05-07",29606.08,29606.08,29606.08,29606.08,0],["2024-05-08",29606.08,29606.08,29606.08,29606.08,0],["2024-05-09",29606.08,29606.08,29606.08,29606.08,0],["2024-05-10",25326.73,25326.73,25326.73,25326.73,100],["2024-05-13",28820.07,28820.07,21833.39,21833.39,500],["2024-05-14",22270.06,22270.06,22270.06,22270.06,200],["2024-05-15",22270.06,22270.06,22270.06,22270.06,0],["2024-05-16",19038.72,19038.72,19038.72,19038.72,100],["2024-05-17",19038.72,19038.72,19038.72,19038.72,0],["2024-05-20",19038.72,19038.72,19038.72,19038.72,0],["2024-05-21",21833.39,21833.39,21833.39,21833.39,100],["2024-05-22",18602.05,18602.05,18602.05,18602.05,100],["2024-05-23",18602.05,18602.05,18602.05,18602.05,0],["2024-05-24",18602.05,18602.05,18602.05,18602.05,0],["2024-05-27",18602.05,18602.05,18602.05,18602.05,0],["2024-05-28",16039.52,16039.52,16039.52,16039.52,100],["2024-05-29",16039.52,16039.52,16039.52,16039.52,0],["2024-05-30",16039.52,16039.52,16039.52,16039.52,0],["2024-05-31",16039.52,16039.52,16039.52,16039.52,0],["2024-06-03",16039.52,16039.52,16039.52,16039.52,0],["2024-06-04",16039.52,16039.52,16039.52,16039.52,0],["2024-06-05",16039.52,16039.52,16039.52,16039.52,0],["2024-06-06",16039.52,16039.52,16039.52,16039.52,0],["2024-06-07",16039.52,16039.52,16039.52,16039.52,0],["2024-06-10",16039.52,16039.52,16039.52,16039.52,0],["2024-06-11",16039.52,16039.52,16039.52,16039.52,0],["2024-06-12",16039.52,16039.52,16039.52,16039.52,0],["2024-06-13",16039.52,16039.52,16039.52,16039.52,0],["2024-06-14",16039.52,16039.52,16039.52,16039.52,0],["2024-06-17",16039.52,16039.52,16039.52,16039.52,0],["2024-06-18",16039.52,16039.52,16039.52,16039.52,0],["2024-06-19",16039.52,16039.52,16039.52,16039.52,0],["2024-06-20",16039.52,16039.52,16039.52,16039.52,0],["2024-06-21",16039.52,16039.52,16039.52,16039.52,0],["2024-06-24",16039.52,16039.52,16039.52,16039.52,0],["2024-06-25",16039.52,16039.52,16039.52,16039.52,0],["2024-06-26",16039.52,16039.52,16039.52,16039.52,0],["2024-06-27",16039.52,16039.52,16039.52,16039.52,0],["2024-06-28",18412.23,18412.23,18412.23,18412.23,1100],["2024-07-01",18412.23,18412.23,18412.23,18412.23,0],["2024-07-02",18412.23,18412.23,18412.23,18412.23,0],["2024-07-03",18412.23,18412.23,18412.23,18412.23,0],["2024-07-04",18412.23,18412.23,18412.23,18412.23,0],["2024-07-05",18412.23,18412.23,18412.23,18412.23,0],["2024-07-08",18412.23,18412.23,18412.23,18412.23,0],["2024-07-09",18412.23,18412.23,18412.23,18412.23,0],["2024-07-10",18412.23,18412.23,18412.23,18412.23,0],["2024-07-11",16324.25,16324.25,16324.25,16324.25,1000],["2024-07-12",16324.25,16324.25,16324.25,16324.25,0],["2024-07-15",16324.25,16324.25,16324.25,16324.25,0],["2024-07-16",16324.25,16324.25,16324.25,16324.25,0],["2024-07-17",16324.25,16324.25,16324.25,16324.25,0],["2024-07-18",16324.25,16324.25,16324.25,16324.25,0],["2024-07-19",16324.25,16324.25,16324.25,16324.25,0],["2024-07-22",16324.25,16324.25,16324.25,16324.25,0],["2024-07-23",16324.25,16324.25,16324.25,16324.25,0],["2024-07-24",16324.25,16324.25,16324.25,16324.25,0],["2024-07-25",16324.25,16324.25,16324.25,16324.25,0],["2024-07-26",16324.25,16324.25,16324.25,16324.25,0],["2024-07-29",16324.25,16324.25,16324.25,16324.25,0],["2024-07-30",16324.25,16324.25,16324.25,16324.25,0],["2024-07-31",16324.25,16324.25,16324.25,16324.25,0],["2024-08-01",16324.25,16324.25,16324.25,16324.25,0],["2024-08-02",16324.25,16324.25,16324.25,16324.25,0],["2024-08-05",16324.25,16324.25,16324.25,16324.25,0],["2024-08-06",16324.25,16324.25,16324.25,16324.25,0],["2024-08-07",16608.97,16608.97,16608.97,16608.97,500],["2024-08-08",16324.25,16324.25,16324.25,16324.25,400],["2024-08-09",16324.25,16324.25,16324.25,16324.25,0],["2024-08-12",16324.25,16324.25,16324.25,16324.25,0],["2024-08-13",16324.25,16324.25,16324.25,16324.25,0],["2024-08-14",16324.25,16324.25,16324.25,16324.25,0],["2024-08-15",16324.25,16324.25,16324.25,16324.25,0],["2024-08-16",16324.25,16324.25,16324.25,16324.25,0],["2024-08-19",16324.25,16324.25,16324.25,16324.25,0],["2024-08-20",16324.25,16324.25,16324.25,16324.25,0],["2024-08-21",16324.25,16324.25,16324.25,16324.25,0],["2024-08-22",16324.25,16324.25,16324.25,16324.25,0],["2024-08-23",16324.25,16324.25,16324.25,16324.25,0],["2024-08-26",16324.25,16324.25,16324.25,16324.25,0],["2024-08-27",16324.25,16324.25,16324.25,16324.25,0],["2024-08-28",16324.25,16324.25,16324.25,16324.25,0],["2024-08-29",16324.25,16324.25,16324.25,16324.25,0],["2024-08-30",16324.25,16324.25,16324.25,16324.25,0],["2024-09-04",16324.25,16324.25,16324.25,16324.25,0],["2024-09-05",16324.25,16324.25,16324.25,16324.25,0],["2024-09-06",16324.25,16324.25,16324.25,16324.25,0],["2024-09-09",16324.25,16324.25,16324.25,16324.25,0],["2024-09-10",16324.25,16324.25,16324.25,16324.25,0],["2024-09-11",16324.25,16324.25,16324.25,16324.25,0],["2024-09-12",16324.25,16324.25,16324.25,16324.25,0],["2024-09-13",16324.25,16324.25,16324.25,16324.25,0],["2024-09-16",16324.25,16324.25,16324.25,16324.25,0],["2024-09-17",16324.25,16324.25,16324.25,16324.25,0],["2024-09-18",16324.25,16324.25,16324.25,16324.25,0],["2024-09-19",16324.25,16324.25,16324.25,16324.25,0],["2024-09-20",16324.25,16324.25,16324.25,16324.25,0],["2024-09-23",16324.25,16324.25,16324.25,16324.25,0],["2024-09-24",16324.25,16324.25,16324.25,16324.25,0],["2024-09-25",16324.25,16324.25,16324.25,16324.25,0],["2024-09-26",16324.25,16324.25,16324.25,16324.25,0],["2024-09-27",16324.25,16324.25,16324.25,16324.25,0],["2024-09-30",16324.25,16324.25,16324.25,16324.25,0],["2024-10-01",16324.25,16324.25,16324.25,16324.25,0],["2024-10-02",16324.25,16324.25,16324.25,16324.25,0],["2024-10-03",16324.25,16324.25,16324.25,16324.25,0],["2024-10-04",16324.25,16324.25,16324.25,16324.25,0],["2024-10-07",16324.25,16324.25,16324.25,16324.25,0],["2024-10-08",16324.25,16324.25,16324.25,16324.25,0],["2024-10-09",16324.25,16324.25,16324.25,16324.25,0],["2024-10-10",16324.25,16324.25,16324.25,16324.25,0],["2024-10-11",16324.25,16324.25,16324.25,16324.25,0],["2024-10-14",16324.25,16324.25,16324.25,16324.25,0],["2024-10-15",16324.25,16324.25,16324.25,16324.25,0],["2024-10-16",16324.25,16324.25,16324.25,16324.25,0],["2024-10-17",16324.25,16324.25,16324.25,16324.25,0],["2024-10-18",16324.25,16324.25,16324.25,16324.25,0],["2024-10-21",16324.25,16324.25,16324.25,16324.25,0],["2024-10-22",16324.25,16324.25,16324.25,16324.25,0],["2024-10-23",16324.25,16324.25,16324.25,16324.25,0],["2024-10-24",16324.25,16324.25,16324.25,16324.25,0],["2024-10-25",16324.25,16324.25,16324.25,16324.25,0],["2024-10-28",16324.25,16324.25,16324.25,16324.25,0],["2024-10-29",16324.25,16324.25,16324.25,16324.25,0],["2024-10-30",16324.25,16324.25,16324.25,16324.25,0],["2024-10-31",16324.25,16324.25,16324.25,16324.25,0],["2024-11-01",16324.25,16324.25,16324.25,16324.25,0],["2024-11-04",16324.25,16324.25,16324.25,16324.25,0],["2024-11-05",16324.25,16324.25,16324.25,16324.25,0],["2024-11-06",16324.25,16324.25,16324.25,16324.25,0],["2024-11-07",16324.25,16324.25,16324.25,16324.25,0],["2024-11-08",16324.25,16324.25,16324.25,16324.25,0],["2024-11-11",16324.25,16324.25,16324.25,16324.25,0],["2024-11-12",16324.25,16324.25,16324.25,16324.25,0],["2024-11-13",16324.25,16324.25,16324.25,16324.25,0],["2024-11-14",16324.25,16324.25,16324.25,16324.25,0],["2024-11-15",16324.25,16324.25,16324.25,16324.25,0],["2024-11-18",16324.25,16324.25,16324.25,16324.25,0],["2024-11-19",16324.25,16324.25,16324.25,16324.25,0],["2024-11-20",16324.25,16324.25,16324.25,16324.25,0],["2024-11-21",16324.25,16324.25,16324.25,16324.25,0],["2024-11-22",16324.25,16324.25,16324.25,16324.25,0],["2024-11-25",16134.43,16134.43,14710.8,14710.8,1000],["2024-11-26",14900.62,14900.62,14900.62,14900.62,0],["2024-11-27",14900.62,14900.62,14900.62,14900.62,0],["2024-11-28",14900.62,14900.62,14900.62,14900.62,0],["2024-11-29",14900.62,14900.62,14900.62,14900.62,0],["2024-12-02",14900.62,14900.62,14900.62,14900.62,0],["2024-12-03",14900.62,14900.62,14900.62,14900.62,0],["2024-12-04",14900.62,14900.62,14900.62,14900.62,0],["2024-12-05",14900.62,14900.62,14900.62,14900.62,0],["2024-12-06",14900.62,14900.62,14900.62,14900.62,0],["2024-12-09",14900.62,14900.62,14900.62,14900.62,0],["2024-12-10",14900.62,14900.62,14900.62,14900.62,0],["2024-12-11",14900.62,14900.62,14900.62,14900.62,0],["2024-12-12",14900.62,14900.62,14900.62,14900.62,0],["2024-12-13",14900.62,14900.62,14900.62,14900.62,0],["2024-12-16",14900.62,14900.62,14900.62,14900.62,0],["2024-12-17",14900.62,14900.62,14900.62,14900.62,0],["2024-12-18",14900.62,14900.62,14900.62,14900.62,0],["2024-12-19",14900.62,14900.62,14900.62,14900.62,0],["2024-12-20",14900.62,14900.62,14900.62,14900.62,0],["2024-12-23",14900.62,14900.62,14900.62,14900.62,0],["2024-12-24",14900.62,14900.62,14900.62,14900.62,0],["2024-12-25",14900.62,14900.62,14900.62,14900.62,0],["2024-12-26",14900.62,14900.62,14900.62,14900.62,0],["2024-12-27",14900.62,14900.62,14900.62,14900.62,0],["2024-12-30",14900.62,14900.62,14900.62,14900.62,0],["2024-12-31",14900.62,14900.62,14900.62,14900.62,0],["2025-01-02",14900.62,14900.62,14900.62,14900.62,0],["2025-01-03",14900.62,14900.62,14900.62,14900.62,0],["2025-01-06",14900.62,14900.62,14900.62,14900.62,0],["2025-01-07",14900.62,14900.62,14900.62,14900.62,0],["2025-01-08",14900.62,14900.62,14900.62,14900.62,0],["2025-01-09",14900.62,14900.62,14900.62,14900.62,0],["2025-01-10",14900.62,14900.62,14900.62,14900.62,0],["2025-01-13",14900.62,14900.62,14900.62,14900.62,0],["2025-01-14",17178.42,17178.42,17178.42,17178.42,400],["2025-01-15",17178.42,18981.68,17178.42,18981.68,5000],["2025-01-16",19930.76,19930.76,19930.76,19930.76,5200],["2025-01-17",19930.76,19930.76,19930.76,19930.76,29900],["2025-01-20",22872.93,22872.93,22872.93,22872.93,5100],["2025-01-21",22872.93,22872.93,22872.93,22872.93,0],["2025-01-22",22872.93,22872.93,22872.93,22872.93,0],["2025-01-23",22872.93,22872.93,22872.93,22872.93,0],["2025-01-24",22872.93,22872.93,22872.93,22872.93,0],["2025-02-03",19456.22,20405.31,19456.22,20405.31,1300],["2025-02-04",19930.76,19930.76,19930.76,19930.76,1900],["2025-02-05",19930.76,19930.76,19930.76,19930.76,2000],["2025-02-06",19930.76,19930.76,19930.76,19930.76,0],["2025-02-07",19930.76,19930.76,19930.76,19930.76,0],["2025-02-10",22872.93,22872.93,17463.15,17463.15,200],["2025-02-11",20215.49,20215.49,20215.49,20215.49,0],["2025-02-12",17937.69,17937.69,17937.69,17937.69,2000],["2025-02-13",20025.67,20025.67,18127.51,18412.23,8688],["2025-02-14",18412.23,20974.76,18412.23,18696.96,6300],["2025-02-17",18886.77,18886.77,18886.77,18886.77,4000],["2025-02-18",21259.48,21639.12,21259.48,21639.12,1800],["2025-02-19",21544.21,21544.21,21544.21,21544.21,1000],["2025-02-20",19076.59,24676.19,19076.59,24676.19,200],["2025-02-21",21923.84,21923.84,21923.84,21923.84,2016],["2025-02-24",25150.73,25150.73,18886.77,18886.77,200],["2025-02-25",22018.75,22018.75,22018.75,22018.75,1188],["2025-02-26",22018.75,22018.75,22018.75,22018.75,0],["2025-02-27",19076.59,19076.59,19076.59,19076.59,2900],["2025-02-28",19076.59,19076.59,19076.59,19076.59,0],["2025-03-03",19076.59,19076.59,19076.59,19076.59,0],["2025-03-04",19076.59,19076.59,19076.59,19076.59,0],["2025-03-05",19076.59,19076.59,19076.59,19076.59,0],["2025-03-06",16608.97,16608.97,16608.97,16608.97,9600],["2025-03-07",16608.97,16608.97,16608.97,16608.97,6860],["2025-03-10",19076.59,19076.59,14426.08,14426.08,1300],["2025-03-11",16798.79,16798.79,16798.79,16798.79,6500],["2025-03-12",16798.79,16798.79,16798.79,16798.79,0],["2025-03-13",16798.79,16798.79,16798.79,16798.79,0],["2025-03-14",16798.79,16798.79,16798.79,16798.79,0],["2025-03-17",19266.41,19266.41,19266.41,19266.41,500],["2025-03-18",16703.88,16703.88,16703.88,16703.88,100],["2025-03-19",16703.88,16703.88,16703.88,16703.88,0],["2025-03-20",16703.88,16703.88,16703.88,16703.88,0],["2025-03-21",16703.88,16703.88,16703.88,16703.88,0],["2025-03-24",19171.5,19171.5,19171.5,19171.5,2200],["2025-03-25",22018.75,22018.75,19171.5,19171.5,6400],["2025-03-26",22018.75,22018.75,19171.5,19266.41,93000],["2025-03-27",21923.84,21923.84,17747.87,21923.84,500],["2025-03-28",24106.73,24106.73,24106.73,24106.73,13700],["2025-03-31",27618.35,27618.35,20500.22,23157.65,7000],["2025-04-01",24676.19,24676.19,24676.19,24676.19,5200],["2025-04-02",21069.67,21069.67,20974.76,20974.76,1000],["2025-04-03",20974.76,20974.76,20974.76,20974.76,0],["2025-04-04",20974.76,20974.76,20974.76,20974.76,0],["2025-04-08",20974.76,20974.76,19266.41,19266.41,2400],["2025-04-09",19740.95,19740.95,18886.77,18886.77,8500],["2025-04-10",18032.6,18032.6,18032.6,18032.6,2000],["2025-04-11",18032.6,18032.6,18032.6,18032.6,3000],["2025-04-14",18032.6,18032.6,18032.6,18032.6,5100],["2025-04-15",18032.6,18032.6,18032.6,18032.6,4120],["2025-04-16",15849.7,15849.7,15849.7,15849.7,2000],["2025-04-17",15849.7,15849.7,15849.7,15849.7,0],["2025-04-18",18222.41,18222.41,18222.41,18222.41,1000],["2025-04-21",18222.41,18222.41,18222.41,18222.41,31491],["2025-04-22",20879.85,20879.85,20879.85,20879.85,5810],["2025-04-23",20879.85,20879.85,20879.85,20879.85,0],["2025-04-24",17937.69,17937.69,17937.69,17937.69,14229],["2025-04-25",20595.12,20595.12,20595.12,20595.12,1100],["2025-04-28",20595.12,20595.12,20595.12,20595.12,0],["2025-04-29",20595.12,20595.12,20595.12,20595.12,0],["2025-05-05",20595.12,20595.12,20595.12,20595.12,1000],["2025-05-06",20595.12,20595.12,20595.12,20595.12,0],["2025-05-07",20595.12,20595.12,20595.12,20595.12,0],["2025-05-08",20595.12,20595.12,20595.12,20595.12,0],["2025-05-09",20595.12,20595.12,20595.12,20595.12,0],["2025-05-12",17558.05,17558.05,17558.05,17558.05,1300],["2025-05-13",17558.05,17558.05,17558.05,17558.05,0],["2025-05-14",17558.05,17558.05,17558.05,17558.05,0],["2025-05-15",17558.05,17558.05,17558.05,17558.05,0],["2025-05-16",17558.05,17558.05,17558.05,17558.05,0],["2025-05-19",18981.68,18981.68,18981.68,18981.68,11400],["2025-05-20",18981.68,18981.68,18981.68,18981.68,1000],["2025-05-21",18032.6,18981.68,18032.6,18981.68,11200],["2025-05-22",18886.77,18886.77,18886.77,18886.77,0],["2025-05-23",18981.68,18981.68,18981.68,18981.68,5000],["2025-05-26",18981.68,18981.68,18981.68,18981.68,0],["2025-05-27",18981.68,18981.68,18981.68,18981.68,1000],["2025-05-28",18886.77,18886.77,18886.77,18886.77,100],["2025-05-29",18886.77,18886.77,18886.77,18886.77,100],["2025-05-30",18886.77,18886.77,18886.77,18886.77,0],["2025-06-02",21612.7,21612.7,21612.7,21612.7,100],["2025-06-03",21612.7,21612.7,21612.7,21612.7,0],["2025-06-04",24728.04,24728.04,24728.04,24728.04,100],["2025-06-05",25312.17,25312.17,25312.17,25312.17,100],["2025-06-06",24241.27,24241.27,24241.27,24241.27,100],["2025-06-09",24241.27,24241.27,24241.27,24241.27,0],["2025-06-10",20639.15,20639.15,20639.15,20639.15,10200],["2025-06-11",19470.9,19470.9,19470.9,19470.9,9000],["2025-06-12",18010.58,18010.58,18010.58,18010.58,2000],["2025-06-13",17718.52,20639.15,17718.52,20639.15,200],["2025-06-16",21904.76,21904.76,21904.76,21904.76,100],["2025-06-17",24338.62,24338.62,24338.62,24338.62,100],["2025-06-18",24338.62,24338.62,24338.62,24338.62,0],["2025-06-19",20736.51,20736.51,20736.51,20736.51,100],["2025-06-20",18107.94,23657.14,18107.94,23657.14,2100],["2025-06-23",18400.0,18400.0,18400.0,18400.0,0],["2025-06-24",21028.57,21028.57,20444.44,20444.44,2100],["2025-06-25",19568.25,19568.25,19568.25,19568.25,2400],["2025-06-26",19568.25,22391.53,19568.25,22391.53,2500],["2025-06-27",19568.25,22488.89,19470.9,19470.9,600],["2025-06-30",20541.8,20541.8,20541.8,20541.8,0],["2025-07-01",23365.08,23365.08,23365.08,23365.08,1014],["2025-07-02",19860.32,19860.32,19860.32,19860.32,8300],["2025-07-03",19860.32,19860.32,19860.32,19860.32,800],["2025-07-04",19860.32,19860.32,19860.32,19860.32,0],["2025-07-07",19762.96,19762.96,19762.96,19762.96,1000],["2025-07-08",17037.04,19762.96,17037.04,19762.96,8600],["2025-07-09",19178.84,19665.61,19178.84,19665.61,300],["2025-07-10",19665.61,19860.32,19178.84,19860.32,8000],["2025-07-11",19762.96,19762.96,19762.96,19762.96,300],["2025-07-14",17523.81,17523.81,17523.81,17523.81,4000],["2025-07-15",17523.81,17523.81,17523.81,17523.81,0],["2025-07-16",17523.81,17523.81,17523.81,17523.81,0],["2025-07-17",17621.16,17621.16,17621.16,17621.16,1000],["2025-07-18",19957.67,19957.67,18497.35,18497.35,4200],["2025-07-21",18692.06,19373.54,18594.71,19373.54,10100],["2025-07-22",21320.63,21320.63,18010.58,18010.58,200],["2025-07-23",22488.89,22488.89,22488.89,22488.89,100],["2025-07-24",19178.84,19178.84,19178.84,19178.84,12500],["2025-07-25",19178.84,19178.84,19178.84,19178.84,0],["2025-07-28",18497.35,18497.35,18497.35,18497.35,500],["2025-07-29",18497.35,18497.35,18497.35,18497.35,1000],["2025-07-30",18497.35,18497.35,18497.35,18497.35,500],["2025-07-31",18107.94,18107.94,18107.94,18107.94,200],["2025-08-01",18107.94,18107.94,18107.94,18107.94,0],["2025-08-04",18107.94,18107.94,18107.94,18107.94,0],["2025-08-05",19957.67,19957.67,19957.67,19957.67,200],["2025-08-06",19957.67,19957.67,19957.67,19957.67,0],["2025-08-07",19860.32,19860.32,19860.32,19860.32,600],["2025-08-08",19860.32,19860.32,19860.32,19860.32,0],["2025-08-11",18594.71,18594.71,18594.71,18594.71,400],["2025-08-12",20347.09,20347.09,20249.74,20249.74,900],["2025-08-13",19470.9,19470.9,19470.9,19470.9,100],["2025-08-14",16842.33,20249.74,16842.33,20249.74,400],["2025-08-15",18594.71,18594.71,18497.35,18497.35,300],["2025-08-18",19373.54,19373.54,19373.54,19373.54,200],["2025-08-19",18497.35,18497.35,18497.35,18497.35,100],["2025-08-20",18497.35,18497.35,18497.35,18497.35,0],["2025-08-21",18497.35,18497.35,18497.35,18497.35,0],["2025-08-22",18984.13,18984.13,18497.35,18497.35,700],["2025-08-25",18594.71,18594.71,18594.71,18594.71,0],["2025-08-26",18497.35,18497.35,18497.35,18497.35,500],["2025-08-27",18497.35,18497.35,18497.35,18497.35,0],["2025-08-28",18497.35,18497.35,18497.35,18497.35,0],["2025-08-29",18497.35,18497.35,18497.35,18497.35,0],["2025-09-03",18984.13,18984.13,18984.13,18984.13,1000],["2025-09-04",18594.71,18984.13,18594.71,18984.13,400],["2025-09-05",18789.42,18789.42,18789.42,18789.42,0],["2025-09-08",18497.35,18497.35,18497.35,18497.35,700],["2025-09-09",18789.42,18789.42,18789.42,18789.42,500],["2025-09-10",18789.42,18789.42,18789.42,18789.42,200],["2025-09-11",18497.35,18497.35,18497.35,18497.35,400],["2025-09-12",18497.35,18497.35,18497.35,18497.35,0],["2025-09-15",18497.35,18497.35,18497.35,18497.35,0],["2025-09-16",18497.35,18497.35,18497.35,18497.35,0],["2025-09-17",21125.93,21125.93,21125.93,21125.93,100],["2025-09-18",18010.58,18594.71,18010.58,18010.58,2600],["2025-09-19",18107.94,18107.94,18107.94,18107.94,3000],["2025-09-22",20249.74,20249.74,20249.74,20249.74,100],["2025-09-23",21223.28,21223.28,21223.28,21223.28,7900],["2025-09-24",21223.28,21223.28,21223.28,21223.28,0],["2025-09-25",24046.56,24046.56,23754.5,23754.5,300],["2025-09-26",20347.09,20347.09,20347.09,20347.09,1600],["2025-09-29",20347.09,21320.63,20347.09,20347.09,1700],["2025-09-30",20541.8,20541.8,20541.8,20541.8,0],["2025-10-01",20249.74,20249.74,20152.38,20152.38,2500],["2025-10-02",20152.38,20152.38,20152.38,20152.38,0],["2025-10-03",19470.9,19470.9,19470.9,19470.9,800],["2025-10-06",19470.9,19470.9,19470.9,19470.9,2016],["2025-10-07",18984.13,20444.44,18984.13,20444.44,4200],["2025-10-08",21417.99,21417.99,21417.99,21417.99,200],["2025-10-09",23754.5,23754.5,23754.5,23754.5,10749],["2025-10-10",23365.08,23365.08,20249.74,20249.74,1000],["2025-10-13",19081.48,22196.83,19081.48,20931.22,1600],["2025-10-14",17621.16,21125.93,17621.16,21125.93,400],["2025-10-15",16647.62,20931.22,16647.62,20931.22,400],["2025-10-16",16842.33,20347.09,16842.33,20347.09,300],["2025-10-17",18594.71,20347.09,18497.35,20347.09,1300],["2025-10-20",19957.67,19957.67,17523.81,19957.67,2700],["2025-10-21",19957.67,20347.09,19957.67,20347.09,2200],["2025-10-22",19957.67,20249.74,17037.04,20249.74,2200],["2025-10-23",16939.68,16939.68,16939.68,16939.68,200],["2025-10-24",19276.19,19470.9,16063.49,19470.9,1100],["2025-10-27",19957.67,19957.67,19957.67,19957.67,200],["2025-10-28",19957.67,19957.67,19957.67,19957.67,0],["2025-10-29",19957.67,19957.67,19957.67,19957.67,0],["2025-10-30",19957.67,19957.67,19957.67,19957.67,0],["2025-10-31",19957.67,19957.67,19957.67,19957.67,400],["2025-11-03",19957.67,19957.67,19957.67,19957.67,0],["2025-11-04",19957.67,19957.67,19957.67,19957.67,0],["2025-11-05",18497.35,20347.09,18497.35,20347.09,3300],["2025-11-06",20152.38,20152.38,20152.38,20152.38,0],["2025-11-07",20152.38,20152.38,20152.38,20152.38,0],["2025-11-10",19470.9,19470.9,19470.9,19470.9,300],["2025-11-11",19470.9,19470.9,19470.9,19470.9,0],["2025-11-12",19470.9,19470.9,19470.9,19470.9,0],["2025-11-13",18984.13,18984.13,18984.13,18984.13,300],["2025-11-14",18984.13,18984.13,18984.13,18984.13,0],["2025-11-17",18984.13,18984.13,18984.13,18984.13,3000],["2025-11-18",18984.13,18984.13,18984.13,18984.13,2000],["2025-11-19",18984.13,18984.13,18984.13,18984.13,0],["2025-11-20",18984.13,18984.13,18984.13,18984.13,0],["2025-11-21",18984.13,18984.13,18984.13,18984.13,0],["2025-11-24",18984.13,18984.13,18984.13,18984.13,0],["2025-11-25",18984.13,18984.13,18984.13,18984.13,0],["2025-11-26",18984.13,18984.13,18984.13,18984.13,0],["2025-11-27",18984.13,18984.13,18984.13,18984.13,0],["2025-11-28",18984.13,18984.13,18984.13,18984.13,0],["2025-12-01",18984.13,18984.13,18984.13,18984.13,0],["2025-12-02",18984.13,18984.13,18984.13,18984.13,0],["2025-12-03",18984.13,18984.13,18984.13,18984.13,0],["2025-12-04",18984.13,18984.13,18984.13,18984.13,0],["2025-12-05",18984.13,18984.13,18984.13,18984.13,0],["2025-12-08",18984.13,18984.13,18984.13,18984.13,0],["2025-12-09",18984.13,18984.13,18984.13,18984.13,0],["2025-12-10",18984.13,18984.13,18984.13,18984.13,0],["2025-12-11",18984.13,18984.13,18984.13,18984.13,0],["2025-12-12",18984.13,18984.13,18984.13,18984.13,0],["2025-12-15",18984.13,18984.13,18984.13,18984.13,0],["2025-12-16",18984.13,18984.13,18984.13,18984.13,0],["2025-12-17",18984.13,18984.13,18984.13,18984.13,0],["2025-12-18",16550.26,19957.67,16550.26,17523.81,16500],["2025-12-19",16550.26,16550.26,16550.26,16550.26,10000],["2025-12-22",18984.13,18984.13,16550.26,16550.26,6400],["2025-12-23",17037.04,17037.04,17037.04,17037.04,500],["2025-12-24",19470.9,19470.9,19470.9,19470.9,100],["2025-12-25",16550.26,16550.26,16550.26,16550.26,100],["2025-12-26",18984.13,18984.13,18984.13,18984.13,300],["2025-12-29",18984.13,18984.13,18984.13,18984.13,0],["2025-12-30",18984.13,18984.13,18984.13,18984.13,0],["2025-12-31",18984.13,18984.13,18984.13,18984.13,0],["2026-01-05",18984.13,18984.13,18984.13,18984.13,0],["2026-01-06",18984.13,18984.13,18984.13,18984.13,0],["2026-01-07",18984.13,18984.13,18984.13,18984.13,0],["2026-01-08",18984.13,18984.13,18984.13,18984.13,0],["2026-01-09",18984.13,18984.13,18984.13,18984.13,0],["2026-01-12",18497.35,18497.35,18497.35,18497.35,100],["2026-01-13",18497.35,18497.35,18497.35,18497.35,0],["2026-01-14",18594.71,21125.93,15771.43,20736.51,6000],["2026-01-15",19470.9,19470.9,19470.9,19470.9,200],["2026-01-16",19470.9,19470.9,19470.9,19470.9,0],["2026-01-19",19470.9,19470.9,19470.9,19470.9,100],["2026-01-20",19470.9,19470.9,19470.9,19470.9,0],["2026-01-21",20444.44,22391.53,20444.44,22391.53,2400],["2026-01-22",22294.18,22294.18,22294.18,22294.18,30000],["2026-01-23",22294.18,22294.18,22294.18,22294.18,0],["2026-01-26",25604.23,25604.23,19470.9,19470.9,6200],["2026-01-27",17037.04,17037.04,17037.04,17037.04,4000],["2026-01-28",17037.04,17037.04,17037.04,17037.04,200],["2026-01-29",17037.04,17037.04,17037.04,17037.04,0],["2026-01-30",17037.04,17037.04,17037.04,17037.04,0],["2026-02-02",19470.9,19568.25,19470.9,19568.25,800],["2026-02-03",16744.97,16744.97,16744.97,16744.97,100],["2026-02-04",16744.97,16744.97,16744.97,16744.97,0],["2026-02-05",19081.48,19178.84,17134.39,17134.39,2200],["2026-02-06",17329.1,17329.1,17329.1,17329.1,0],["2026-02-09",17329.1,17329.1,17329.1,17329.1,0],["2026-02-10",17329.1,17329.1,17329.1,17329.1,0],["2026-02-11",15674.07,15674.07,15674.07,15674.07,100],["2026-02-12",15674.07,15674.07,15674.07,15674.07,0],["2026-02-13",15674.07,15674.07,15674.07,15674.07,0],["2026-02-23",14213.76,14213.76,14213.76,14213.76,100],["2026-02-24",14213.76,14213.76,14213.76,14213.76,0],["2026-02-25",14213.76,14213.76,14213.76,14213.76,0],["2026-02-26",14213.76,14213.76,14213.76,14213.76,0],["2026-02-27",14213.76,14213.76,14213.76,14213.76,0],["2026-03-02",16258.2,16258.2,16258.2,16258.2,100],["2026-03-03",16258.2,16355.56,16258.2,16355.56,2100],["2026-03-04",16355.56,16355.56,16355.56,16355.56,0],["2026-03-05",16355.56,16355.56,16355.56,16355.56,0],["2026-03-06",16355.56,16355.56,16355.56,16355.56,0],["2026-03-09",16355.56,16355.56,16355.56,16355.56,0],["2026-03-10",18789.42,18789.42,18789.42,18789.42,1100],["2026-03-11",18789.42,18789.42,18789.42,18789.42,0],["2026-03-12",18789.42,18789.42,18789.42,18789.42,0],["2026-03-13",18789.42,18789.42,18789.42,18789.42,0],["2026-03-16",18789.42,18789.42,18789.42,18789.42,0],["2026-03-17",18789.42,18789.42,18789.42,18789.42,0],["2026-03-18",18789.42,18789.42,18789.42,18789.42,0],["2026-03-19",18789.42,18789.42,18789.42,18789.42,0],["2026-03-20",18789.42,18789.42,18789.42,18789.42,0],["2026-03-23",18789.42,18789.42,18789.42,18789.42,0],["2026-03-24",18789.42,18789.42,18789.42,18789.42,0],["2026-03-25",18789.42,18789.42,18789.42,18789.42,0],["2026-03-26",18789.42,18789.42,18789.42,18789.42,0],["2026-03-27",18789.42,18789.42,18789.42,18789.42,0],["2026-03-30",18789.42,18789.42,18789.42,18789.42,0],["2026-03-31",18789.42,18789.42,18789.42,18789.42,0],["2026-04-01",18789.42,18789.42,18789.42,18789.42,0],["2026-04-02",18789.42,18789.42,18789.42,18789.42,0],["2026-04-03",18789.42,18789.42,18789.42,18789.42,0],["2026-04-06",18789.42,18789.42,18789.42,18789.42,0],["2026-04-07",16550.26,16550.26,16550.26,16550.26,2300],["2026-04-08",16550.26,16550.26,16550.26,16550.26,0],["2026-04-09",16550.26,16550.26,16550.26,16550.26,0],["2026-04-10",16550.26,16550.26,16550.26,16550.26,0],["2026-04-13",16550.26,16550.26,16550.26,16550.26,0],["2026-04-14",16550.26,16550.26,16550.26,16550.26,0],["2026-04-15",16550.26,16550.26,16550.26,16550.26,0],["2026-04-16",16550.26,16550.26,16550.26,16550.26,0],["2026-04-17",16550.26,16550.26,16550.26,16550.26,0],["2026-04-20",16550.26,16550.26,16550.26,16550.26,0],["2026-04-21",16550.26,16550.26,16550.26,16550.26,0],["2026-04-22",16550.26,16550.26,16550.26,16550.26,0],["2026-04-23",16550.26,16550.26,14603.17,14603.17,3300],["2026-04-24",14603.17,14603.17,14603.17,14603.17,2000],["2026-04-28",14603.17,14603.17,14603.17,14603.17,0],["2026-04-29",14603.17,14603.17,14603.17,14603.17,0],["2026-05-04",14603.17,14603.17,14603.17,14603.17,0],["2026-05-05",14603.17,14603.17,14603.17,14603.17,0],["2026-05-06",14603.17,14603.17,14603.17,14603.17,18562],["2026-05-07",14603.17,14603.17,14603.17,14603.17,0],["2026-05-08",14603.17,14603.17,14603.17,14603.17,0],["2026-05-11",14603.17,14603.17,14603.17,14603.17,0],["2026-05-12",16744.97,16744.97,16744.97,16744.97,5516],["2026-05-13",16744.97,16744.97,16744.97,16744.97,2816],["2026-05-14",14603.17,14603.17,14603.17,14603.17,100],["2026-05-15",12656.08,16744.97,12656.08,16744.97,300],["2026-05-18",17621.16,17621.16,17621.16,17621.16,200],["2026-05-19",17621.16,17621.16,17621.16,17621.16,0],["2026-05-20",17621.16,17621.16,17621.16,17621.16,0],["2026-05-21",17621.16,17621.16,17621.16,17621.16,0],["2026-05-22",17621.16,17621.16,17621.16,17621.16,0],["2026-05-25",16550.26,17621.16,16550.26,17621.16,400],["2026-05-26",17329.1,17329.1,17329.1,17329.1,0],["2026-05-27",17329.1,17329.1,17329.1,17329.1,0],["2026-05-28",17329.1,17329.1,17329.1,17329.1,0],["2026-05-29",17329.1,17329.1,17329.1,17329.1,0],["2026-06-01",17329.1,17329.1,17329.1,17329.1,0],["2026-06-02",14992.59,14992.59,14992.59,14992.59,100],["2026-06-03",12948.15,17231.75,12948.15,17231.75,200],["2026-06-04",15089.95,15089.95,15089.95,15089.95,0],["2026-06-05",15089.95,15089.95,15089.95,15089.95,0],["2026-06-08",15089.95,15089.95,15089.95,15089.95,0],["2026-06-09",15089.95,15089.95,15089.95,15089.95,0],["2026-06-10",15089.95,15089.95,15089.95,15089.95,0],["2026-06-11",15576.72,17329.1,15576.72,17329.1,1500],["2026-06-12",18497.35,18497.35,18497.35,18497.35,100],["2026-06-15",17523.81,17523.81,17523.81,17523.81,400],["2026-06-16",18400.0,18400.0,18400.0,18400.0,100],["2026-06-17",18400.0,18400.0,18400.0,18400.0,900],["2026-06-18",18000.0,18000.0,18000.0,18000.0,100],["2026-06-19",18000.0,18000.0,18000.0,18000.0,0],["2026-06-22",18000.0,18000.0,18000.0,18000.0,0],["2026-06-23",18000.0,18000.0,18000.0,18000.0,1400],["2026-06-24",18000.0,18000.0,18000.0,18000.0,0],["2026-06-25",18000.0,18000.0,18000.0,18000.0,0],["2026-06-26",18000.0,19000.0,18000.0,19000.0,7700],["2026-06-29",18100.0,18500.0,18100.0,18500.0,3600],["2026-06-30",18000.0,18000.0,18000.0,18000.0,600],["2026-07-01",18000.0,18000.0,18000.0,18000.0,200],["2026-07-02",18000.0,18000.0,18000.0,18000.0,0],["2026-07-03",18000.0,18000.0,18000.0,18000.0,200],["2026-07-06",18000.0,18000.0,18000.0,18000.0,0],["2026-07-07",19000.0,19000.0,19000.0,19000.0,2500],["2026-07-08",19000.0,19000.0,19000.0,19000.0,0],["2026-07-09",19000.0,19000.0,19000.0,19000.0,0],["2026-07-10",19000.0,19000.0,19000.0,19000.0,0],["2026-07-13",19000.0,19000.0,19000.0,19000.0,0],["2026-07-14",16200.0,16200.0,16200.0,16200.0,2100],["2026-07-15",16200.0,16200.0,16200.0,16200.0,0],["2026-07-16",18100.0,18600.0,18000.0,18600.0,14200],["2026-07-17",19000.0,19000.0,19000.0,19000.0,2000],["2026-07-20",19000.0,19000.0,19000.0,19000.0,500],["2026-07-21",19000.0,19000.0,19000.0,19000.0,0],["2026-07-22",19000.0,19000.0,19000.0,19000.0,0],["2026-07-23",19000.0,19000.0,19000.0,19000.0,0],["2026-07-24",19000.0,19000.0,19000.0,19000.0,0],["2026-07-27",19000.0,19000.0,19000.0,19000.0,0],["2026-07-28",19000.0,19000.0,19000.0,19000.0,100],["2026-07-29",19000.0,19000.0,19000.0,19000.0,500],["2026-07-30",19000.0,19000.0,19000.0,19000.0,0],["2026-07-31",19000.0,19000.0,19000.0,19000.0,700],["2026-08-03",18500.0,18500.0,18500.0,18500.0,2000],["2026-08-04",18500.0,18500.0,18500.0,18500.0,0],["2026-08-05",19000.0,19000.0,19000.0,19000.0,3000],["2026-08-06",18000.0,19500.0,16200.0,19500.0,3000],["2026-08-07",16000.0,16000.0,16000.0,16000.0,100],["2026-08-10",17900.0,18400.0,17900.0,18400.0,900],["2026-08-11",19500.0,19500.0,19500.0,19500.0,600],["2026-08-12",19500.0,19500.0,19500.0,19500.0,0],["2026-08-13",19500.0,19500.0,19500.0,19500.0,0],["2026-08-14",19500.0,19500.0,19500.0,19500.0,0],["2026-08-17",19500.0,19500.0,19500.0,19500.0,0],["2026-08-18",19500.0,19500.0,19500.0,19500.0,0],["2026-08-19",19500.0,19500.0,19500.0,19500.0,0],["2026-08-20",19500.0,19500.0,19500.0,19500.0,0],["2026-08-21",16600.0,16600.0,16600.0,16600.0,1100],["2026-08-24",16000.0,16000.0,16000.0,16000.0,700],["2026-08-25",16000.0,18000.0,16000.0,17000.0,8840],["2026-08-26",18800.0,18800.0,15500.0,16000.0,10200],["2026-08-27",17800.0,17800.0,17000.0,17000.0,3700],["2026-08-28",17500.0,17500.0,17500.0,17500.0,0],["2026-09-03",17500.0,17500.0,17500.0,17500.0,100],["2026-09-04",17000.0,17000.0,17000.0,17000.0,400],["2026-09-07",18000.0,19500.0,18000.0,19500.0,3200],["2026-09-08",19000.0,19000.0,19000.0,19000.0,0],["2026-09-09",19000.0,19000.0,19000.0,19000.0,0],["2026-09-10",19000.0,19000.0,19000.0,19000.0,0],["2026-09-11",18500.0,18500.0,18500.0,18500.0,400],["2026-09-14",18500.0,18500.0,18500.0,18500.0,0],["2026-09-15",18500.0,18500.0,18500.0,18500.0,500],["2026-09-16",18500.0,18500.0,18500.0,18500.0,1200],["2026-09-17",16000.0,16000.0,16000.0,16000.0,100],["2026-09-18",18300.0,18300.0,18300.0,18300.0,500],["2026-09-21",18300.0,18300.0,18300.0,18300.0,0],["2026-09-22",18300.0,18300.0,18300.0,18300.0,0],["2026-09-23",18300.0,18300.0,18300.0,18300.0,0],["2026-09-24",18300.0,18300.0,18300.0,18300.0,0],["2026-09-25",18300.0,18300.0,18300.0,18300.0,0],["2026-09-28",18300.0,18300.0,18300.0,18300.0,0],["2026-09-29",18300.0,18300.0,18300.0,18300.0,0],["2026-09-30",18500.0,18500.0,18500.0,18500.0,100],["2026-10-01",19000.0,19000.0,18000.0,19000.0,83400],["2026-10-02",18900.0,18900.0,18900.0,18900.0,0],["2026-10-05",18000.0,18000.0,18000.0,18000.0,200],["2026-10-06",18000.0,18000.0,18000.0,18000.0,0],["2026-10-07",18000.0,18000.0,18000.0,18000.0,0],["2026-10-08",18000.0,18000.0,18000.0,18000.0,0],["2026-10-09",19000.0,19000.0,19000.0,19000.0,2500],["2026-10-12",19000.0,19000.0,18000.0,19000.0,1600]]}