{"sym":"TA6","index":false,"bars":[["2017-11-28",9471.98,9471.98,9225.96,9225.96,400],["2017-11-29",9348.97,9348.97,9348.97,9348.97,0],["2017-11-30",9348.97,9348.97,9348.97,9348.97,100],["2017-12-01",9348.97,9348.97,9348.97,9348.97,0],["2017-12-04",9348.97,9348.97,9348.97,9348.97,0],["2017-12-05",9348.97,9348.97,9348.97,9348.97,0],["2017-12-06",9348.97,9348.97,9348.97,9348.97,0],["2017-12-07",9348.97,9348.97,9348.97,9348.97,0],["2017-12-08",10394.58,10394.58,10333.07,10394.58,1200],["2017-12-11",10333.07,10333.07,10333.07,10333.07,0],["2017-12-12",10333.07,10333.07,10333.07,10333.07,0],["2017-12-13",10333.07,10333.07,10333.07,10333.07,0],["2017-12-14",10333.07,10333.07,10333.07,10333.07,0],["2017-12-15",10333.07,10333.07,10333.07,10333.07,500],["2017-12-18",10333.07,10333.07,10333.07,10333.07,0],["2017-12-19",10333.07,10333.07,10333.07,10333.07,0],["2017-12-20",10333.07,10333.07,10333.07,10333.07,700],["2017-12-21",10333.07,10333.07,10333.07,10333.07,0],["2017-12-22",10333.07,10333.07,10333.07,10333.07,1000],["2017-12-25",10333.07,10333.07,10333.07,10333.07,100],["2017-12-26",10333.07,10333.07,10333.07,10333.07,0],["2017-12-27",10333.07,10333.07,10333.07,10333.07,0],["2017-12-28",10333.07,10333.07,10333.07,10333.07,0],["2017-12-29",10333.07,10333.07,10333.07,10333.07,0],["2018-01-02",10333.07,10333.07,10333.07,10333.07,0],["2018-01-03",10333.07,10333.07,10333.07,10333.07,0],["2018-01-04",10333.07,10333.07,10333.07,10333.07,0],["2018-01-05",10333.07,10333.07,10333.07,10333.07,0],["2018-01-08",10333.07,10333.07,10333.07,10333.07,0],["2018-01-09",10333.07,10333.07,10333.07,10333.07,0],["2018-01-10",10333.07,10333.07,10333.07,10333.07,0],["2018-01-11",10333.07,10333.07,10333.07,10333.07,0],["2018-01-12",10333.07,10333.07,10333.07,10333.07,0],["2018-01-15",10333.07,10333.07,10333.07,10333.07,0],["2018-01-16",10333.07,10333.07,10333.07,10333.07,0],["2018-01-17",10333.07,10333.07,10333.07,10333.07,0],["2018-01-18",10333.07,10333.07,10333.07,10333.07,0],["2018-01-19",10333.07,10333.07,10333.07,10333.07,0],["2018-01-22",10333.07,10333.07,10333.07,10333.07,0],["2018-01-23",10333.07,10333.07,10333.07,10333.07,0],["2018-01-24",10333.07,10333.07,10333.07,10333.07,0],["2018-01-25",10333.07,10333.07,10333.07,10333.07,0],["2018-01-26",10333.07,10333.07,10333.07,10333.07,0],["2018-01-29",10333.07,10333.07,10333.07,10333.07,0],["2018-01-30",10333.07,10333.07,10333.07,10333.07,0],["2018-01-31",10333.07,10333.07,10333.07,10333.07,0],["2018-02-01",10333.07,10333.07,10333.07,10333.07,0],["2018-02-02",10333.07,10333.07,10333.07,10333.07,0],["2018-02-05",10333.07,10333.07,10333.07,10333.07,0],["2018-02-06",6212.14,6212.14,6212.14,6212.14,1400],["2018-02-07",6089.13,6765.7,6089.13,6765.7,2000],["2018-02-08",6458.17,6458.17,6458.17,6458.17,0],["2018-02-09",6458.17,6458.17,6458.17,6458.17,0],["2018-02-12",6458.17,6458.17,6458.17,6458.17,0],["2018-02-13",6458.17,6458.17,6458.17,6458.17,0],["2018-02-21",6458.17,6458.17,6458.17,6458.17,0],["2018-02-22",5535.57,5597.08,5535.57,5597.08,2000],["2018-02-23",4920.51,4920.51,4797.5,4797.5,2000],["2018-02-26",4182.43,4182.43,4182.43,4182.43,1000],["2018-02-27",4182.43,4182.43,4182.43,4182.43,0],["2018-02-28",3751.89,3751.89,3690.38,3690.38,1200],["2018-03-01",3751.89,3751.89,3751.89,3751.89,0],["2018-03-02",3444.36,3444.36,3382.85,3382.85,3200],["2018-03-05",3382.85,3382.85,3382.85,3382.85,0],["2018-03-06",3382.85,3382.85,3382.85,3382.85,0],["2018-03-07",3382.85,3382.85,3382.85,3382.85,0],["2018-03-08",3382.85,3382.85,3382.85,3382.85,0],["2018-03-09",3382.85,3382.85,3382.85,3382.85,7600],["2018-03-12",3382.85,3382.85,3382.85,3382.85,0],["2018-03-13",3382.85,3382.85,3382.85,3382.85,5200],["2018-03-14",3382.85,3382.85,3382.85,3382.85,0],["2018-03-15",3382.85,3382.85,3382.85,3382.85,2000],["2018-03-16",3382.85,3382.85,3382.85,3382.85,0],["2018-03-19",3382.85,3382.85,3382.85,3382.85,4800],["2018-03-20",3751.89,3751.89,3751.89,3751.89,100],["2018-03-21",3751.89,3751.89,3751.89,3751.89,0],["2018-03-22",4305.45,4305.45,4305.45,4305.45,100],["2018-03-23",4305.45,4305.45,4305.45,4305.45,0],["2018-03-26",4305.45,4305.45,4305.45,4305.45,0],["2018-03-27",4305.45,4305.45,4305.45,4305.45,500],["2018-03-28",4797.5,4797.5,4797.5,4797.5,200],["2018-03-29",4797.5,4797.5,4797.5,4797.5,0],["2018-03-30",4797.5,4797.5,4797.5,4797.5,0],["2018-04-02",4797.5,4797.5,4797.5,4797.5,0],["2018-04-03",4120.93,4120.93,4120.93,4120.93,100],["2018-04-04",4120.93,4120.93,4120.93,4120.93,0],["2018-04-05",4120.93,4120.93,4120.93,4120.93,0],["2018-04-06",4612.98,4612.98,4612.98,4612.98,100],["2018-04-09",4612.98,4612.98,4612.98,4612.98,0],["2018-04-10",4612.98,4612.98,4612.98,4612.98,0],["2018-04-11",4612.98,4612.98,4612.98,4612.98,0],["2018-04-12",4612.98,4612.98,4612.98,4612.98,0],["2018-04-13",4612.98,4612.98,4612.98,4612.98,0],["2018-04-16",4612.98,4612.98,4612.98,4612.98,0],["2018-04-17",4612.98,4612.98,4612.98,4612.98,0],["2018-04-18",4612.98,4612.98,4612.98,4612.98,0],["2018-04-19",4612.98,4612.98,4612.98,4612.98,0],["2018-04-20",4612.98,4612.98,4612.98,4612.98,0],["2018-04-23",4612.98,4612.98,4612.98,4612.98,0],["2018-04-24",5105.03,5105.03,5105.03,5105.03,100],["2018-04-26",5105.03,5105.03,5105.03,5105.03,0],["2018-04-27",5105.03,5105.03,5105.03,5105.03,0],["2018-05-02",5105.03,5105.03,5105.03,5105.03,0],["2018-05-03",5105.03,5105.03,5105.03,5105.03,0],["2018-05-04",5105.03,5105.03,5105.03,5105.03,0],["2018-05-07",5105.03,5105.03,5105.03,5105.03,0],["2018-05-08",5105.03,5105.03,5105.03,5105.03,0],["2018-05-09",5105.03,5105.03,5105.03,5105.03,0],["2018-05-10",5105.03,5105.03,5105.03,5105.03,0],["2018-05-11",5105.03,5105.03,5105.03,5105.03,0],["2018-05-14",5105.03,5105.03,5105.03,5105.03,0],["2018-05-15",5105.03,5105.03,5105.03,5105.03,0],["2018-05-16",5105.03,5105.03,5105.03,5105.03,0],["2018-05-17",4366.95,4366.95,4366.95,4366.95,200],["2018-05-18",3751.89,3751.89,3751.89,3751.89,900],["2018-05-21",4243.94,4243.94,4243.94,4243.94,100],["2018-05-22",3690.38,3690.38,3690.38,3690.38,400],["2018-05-23",3198.33,3936.41,3198.33,3936.41,200],["2018-05-24",3936.41,3936.41,3936.41,3936.41,100],["2018-05-25",3936.41,3936.41,3936.41,3936.41,0],["2018-05-28",3936.41,3936.41,3936.41,3936.41,0],["2018-05-29",3936.41,3936.41,3936.41,3936.41,0],["2018-05-30",3936.41,3936.41,3936.41,3936.41,0],["2018-05-31",3936.41,3936.41,3936.41,3936.41,0],["2018-06-01",3444.36,3444.36,3444.36,3444.36,1300],["2018-06-04",3874.9,3874.9,3874.9,3874.9,100],["2018-06-05",3874.9,3874.9,3874.9,3874.9,0],["2018-06-06",3874.9,3874.9,3874.9,3874.9,0],["2018-06-07",3874.9,3874.9,3874.9,3874.9,0],["2018-06-08",3874.9,3874.9,3874.9,3874.9,0],["2018-06-11",3874.9,3874.9,3874.9,3874.9,0],["2018-06-12",3874.9,3874.9,3874.9,3874.9,0],["2018-06-13",3874.9,3874.9,3874.9,3874.9,0],["2018-06-14",4366.95,4366.95,4366.95,4366.95,100],["2018-06-15",4366.95,4366.95,4366.95,4366.95,0],["2018-06-18",4366.95,4366.95,4366.95,4366.95,0],["2018-06-19",4366.95,4366.95,4366.95,4366.95,0],["2018-06-20",4366.95,4366.95,4366.95,4366.95,0],["2018-06-21",4366.95,4366.95,4366.95,4366.95,0],["2018-06-22",4366.95,4366.95,4366.95,4366.95,0],["2018-06-25",3751.89,3751.89,3751.89,3751.89,200],["2018-06-26",3198.33,3198.33,3198.33,3198.33,2800],["2018-06-27",2829.29,3505.86,2767.79,3382.85,3000],["2018-06-28",3321.34,3321.34,3321.34,3321.34,100],["2018-06-29",3382.85,3382.85,3321.34,3321.34,1100],["2018-07-02",3382.85,3382.85,3382.85,3382.85,0],["2018-07-03",3382.85,3382.85,3382.85,3382.85,0],["2018-07-04",3382.85,3382.85,3382.85,3382.85,0],["2018-07-05",3382.85,3382.85,3382.85,3382.85,0],["2018-07-06",3382.85,3382.85,3382.85,3382.85,0],["2018-07-09",3382.85,3382.85,3382.85,3382.85,0],["2018-07-10",3382.85,3382.85,3382.85,3382.85,0],["2018-07-11",3382.85,3382.85,3382.85,3382.85,0],["2018-07-12",3382.85,3382.85,3382.85,3382.85,300],["2018-07-13",3382.85,3382.85,3382.85,3382.85,0],["2018-07-16",3382.85,3382.85,3382.85,3382.85,0],["2018-07-17",3382.85,3382.85,3382.85,3382.85,0],["2018-07-18",3382.85,3382.85,3382.85,3382.85,0],["2018-07-19",3382.85,3382.85,3382.85,3382.85,0],["2018-07-20",3382.85,3382.85,3382.85,3382.85,0],["2018-07-23",3382.85,3382.85,3382.85,3382.85,0],["2018-07-24",3382.85,3382.85,3382.85,3382.85,0],["2018-07-25",3382.85,3382.85,3382.85,3382.85,0],["2018-07-26",3382.85,3382.85,3382.85,3382.85,0],["2018-07-27",3382.85,3382.85,3382.85,3382.85,0],["2018-07-30",3382.85,3382.85,3382.85,3382.85,0],["2018-07-31",3382.85,3382.85,3382.85,3382.85,0],["2018-08-01",3382.85,3382.85,3382.85,3382.85,0],["2018-08-02",3382.85,3382.85,3382.85,3382.85,0],["2018-08-03",3382.85,3382.85,3382.85,3382.85,0],["2018-08-06",3382.85,3382.85,3382.85,3382.85,0],["2018-08-07",3382.85,3382.85,3382.85,3382.85,200],["2018-08-08",3382.85,3382.85,3382.85,3382.85,1800],["2018-08-09",3382.85,3505.86,3382.85,3505.86,1200],["2018-08-10",3813.4,3813.4,3813.4,3813.4,100],["2018-08-13",4182.43,4182.43,4182.43,4182.43,100],["2018-08-14",4305.45,4305.45,4305.45,4305.45,300],["2018-08-15",4243.94,4243.94,4182.43,4182.43,300],["2018-08-16",4182.43,4182.43,4182.43,4182.43,0],["2018-08-17",4182.43,4182.43,4182.43,4182.43,0],["2018-08-20",4182.43,4182.43,4182.43,4182.43,0],["2018-08-21",4182.43,4182.43,4182.43,4182.43,0],["2018-08-22",4182.43,4182.43,4182.43,4182.43,500],["2018-08-23",4182.43,4182.43,4182.43,4182.43,0],["2018-08-24",4182.43,4182.43,4182.43,4182.43,0],["2018-08-27",4182.43,4182.43,4182.43,4182.43,0],["2018-08-28",4182.43,4182.43,4182.43,4182.43,0],["2018-08-29",4182.43,4182.43,4182.43,4182.43,0],["2018-08-30",4182.43,4182.43,4182.43,4182.43,0],["2018-08-31",4182.43,4182.43,4182.43,4182.43,0],["2018-09-04",4182.43,4182.43,4182.43,4182.43,0],["2018-09-05",4182.43,4182.43,4182.43,4182.43,0],["2018-09-06",4182.43,4182.43,4182.43,4182.43,0],["2018-09-07",4182.43,4182.43,4182.43,4182.43,0],["2018-09-10",4182.43,4182.43,4182.43,4182.43,0],["2018-09-11",4182.43,4182.43,4182.43,4182.43,0],["2018-09-12",4182.43,4182.43,4182.43,4182.43,0],["2018-09-13",4182.43,4182.43,4182.43,4182.43,0],["2018-09-14",4182.43,4182.43,4182.43,4182.43,0],["2018-09-17",4182.43,4182.43,4182.43,4182.43,0],["2018-09-18",4182.43,4182.43,4182.43,4182.43,0],["2018-09-19",4182.43,4182.43,4182.43,4182.43,0],["2018-09-20",4182.43,4182.43,4182.43,4182.43,1800],["2018-09-21",4182.43,4182.43,4182.43,4182.43,0],["2018-09-24",4182.43,4182.43,4182.43,4182.43,0],["2018-09-25",4182.43,4182.43,4182.43,4182.43,0],["2018-09-26",4182.43,4182.43,4182.43,4182.43,0],["2018-09-27",4182.43,4182.43,4182.43,4182.43,0],["2018-09-28",4182.43,4182.43,4182.43,4182.43,500],["2018-10-01",4182.43,4182.43,4182.43,4182.43,0],["2018-10-02",4182.43,4182.43,4182.43,4182.43,0],["2018-10-03",4182.43,4182.43,4182.43,4182.43,0],["2018-10-04",4182.43,4182.43,4182.43,4182.43,500],["2018-10-05",4182.43,4182.43,4182.43,4182.43,0],["2018-10-08",4182.43,4182.43,4182.43,4182.43,0],["2018-10-09",3555.07,3903.6,3555.07,3903.6,400],["2018-10-10",3764.19,3764.19,3764.19,3764.19,0],["2018-10-11",3764.19,3764.19,3764.19,3764.19,0],["2018-10-12",3764.19,3764.19,3764.19,3764.19,0],["2018-10-15",3764.19,3764.19,3764.19,3764.19,0],["2018-10-16",3764.19,3764.19,3764.19,3764.19,0],["2018-10-17",3764.19,3764.19,3764.19,3764.19,0],["2018-10-18",3764.19,3764.19,3764.19,3764.19,0],["2018-10-19",3764.19,3764.19,3764.19,3764.19,0],["2018-10-22",3764.19,3764.19,3764.19,3764.19,0],["2018-10-23",3903.6,3903.6,3903.6,3903.6,200],["2018-10-24",3903.6,3903.6,3903.6,3903.6,0],["2018-10-25",3903.6,3903.6,3903.6,3903.6,0],["2018-10-26",3903.6,3903.6,3903.6,3903.6,0],["2018-10-29",3903.6,3903.6,3903.6,3903.6,0],["2018-10-30",3903.6,3903.6,3903.6,3903.6,0],["2018-10-31",3903.6,3903.6,3903.6,3903.6,0],["2018-11-01",3903.6,3903.6,3903.6,3903.6,0],["2018-11-02",3903.6,3903.6,3903.6,3903.6,0],["2018-11-05",3903.6,3903.6,3903.6,3903.6,0],["2018-11-06",3903.6,3903.6,3903.6,3903.6,0],["2018-11-07",3903.6,3903.6,3903.6,3903.6,0],["2018-11-08",3903.6,3903.6,3903.6,3903.6,0],["2018-11-09",3903.6,3903.6,3903.6,3903.6,0],["2018-11-12",3903.6,3903.6,3903.6,3903.6,0],["2018-11-13",3903.6,3903.6,3903.6,3903.6,0],["2018-11-14",3903.6,3903.6,3903.6,3903.6,0],["2018-11-15",3903.6,3903.6,3903.6,3903.6,0],["2018-11-16",4112.73,4112.73,4112.73,4112.73,100],["2018-11-19",4112.73,4112.73,4112.73,4112.73,0],["2018-11-20",4112.73,4112.73,4112.73,4112.73,0],["2018-11-21",4112.73,4112.73,4112.73,4112.73,0],["2018-11-22",4112.73,4112.73,4112.73,4112.73,0],["2018-11-23",4112.73,4112.73,4112.73,4112.73,0],["2018-11-26",4112.73,4112.73,4112.73,4112.73,0],["2018-11-27",4112.73,4112.73,4112.73,4112.73,0],["2018-11-28",4112.73,4112.73,4112.73,4112.73,0],["2018-11-29",4112.73,4112.73,4112.73,4112.73,0],["2018-11-30",4112.73,4112.73,4112.73,4112.73,0],["2018-12-03",4112.73,4112.73,4112.73,4112.73,0],["2018-12-04",4112.73,4112.73,4112.73,4112.73,0],["2018-12-05",4112.73,4112.73,4112.73,4112.73,0],["2018-12-06",4112.73,4112.73,4112.73,4112.73,0],["2018-12-07",4112.73,4112.73,4112.73,4112.73,0],["2018-12-10",4182.43,4182.43,4182.43,4182.43,400],["2018-12-11",4182.43,4182.43,4182.43,4182.43,0],["2018-12-12",4182.43,4182.43,4182.43,4182.43,0],["2018-12-13",4182.43,4182.43,4182.43,4182.43,0],["2018-12-14",4182.43,4182.43,4182.43,4182.43,0],["2018-12-17",4182.43,4182.43,4182.43,4182.43,0],["2018-12-18",4182.43,4182.43,4182.43,4182.43,0],["2018-12-19",3555.07,3555.07,3555.07,3555.07,3000],["2018-12-20",3206.53,3415.65,3206.53,3415.65,200],["2018-12-21",2997.41,2997.41,2997.41,2997.41,100],["2018-12-24",3415.65,3415.65,3415.65,3415.65,100],["2018-12-25",3555.07,3555.07,3555.07,3555.07,100],["2018-12-26",3136.83,3136.83,3136.83,3136.83,200],["2018-12-27",3136.83,3136.83,3136.83,3136.83,0],["2018-12-28",3136.83,3136.83,3136.83,3136.83,0],["2019-01-02",3136.83,3136.83,3136.83,3136.83,0],["2019-01-03",3136.83,3136.83,3136.83,3136.83,0],["2019-01-04",3136.83,3136.83,3136.83,3136.83,0],["2019-01-07",3136.83,3136.83,3136.83,3136.83,0],["2019-01-08",3136.83,3136.83,3136.83,3136.83,0],["2019-01-09",3555.07,3555.07,3555.07,3555.07,100],["2019-01-10",3624.78,3624.78,3624.78,3624.78,400],["2019-01-11",4043.02,4043.02,4043.02,4043.02,100],["2019-01-14",4043.02,4043.02,4043.02,4043.02,0],["2019-01-15",4043.02,4043.02,4043.02,4043.02,0],["2019-01-16",3624.78,3624.78,3624.78,3624.78,300],["2019-01-17",3624.78,3624.78,3624.78,3624.78,0],["2019-01-18",3624.78,3624.78,3624.78,3624.78,0],["2019-01-21",3624.78,3624.78,3624.78,3624.78,0],["2019-01-22",3415.65,3415.65,3415.65,3415.65,100],["2019-01-23",3415.65,3415.65,3415.65,3415.65,0],["2019-01-24",3415.65,3415.65,3415.65,3415.65,0],["2019-01-25",3415.65,3415.65,3415.65,3415.65,0],["2019-01-28",3415.65,3415.65,3415.65,3415.65,0],["2019-01-29",3415.65,3415.65,3415.65,3415.65,0],["2019-01-30",3555.07,3555.07,3555.07,3555.07,500],["2019-01-31",3555.07,3555.07,3555.07,3555.07,0],["2019-02-01",3555.07,3555.07,3555.07,3555.07,0],["2019-02-11",3555.07,3555.07,3555.07,3555.07,0],["2019-02-12",3833.9,3833.9,3833.9,3833.9,500],["2019-02-13",3833.9,3833.9,3833.9,3833.9,0],["2019-02-14",3833.9,3833.9,3833.9,3833.9,0],["2019-02-15",3833.9,3833.9,3833.9,3833.9,0],["2019-02-18",3833.9,3833.9,3833.9,3833.9,0],["2019-02-19",3833.9,3833.9,3833.9,3833.9,0],["2019-02-20",3833.9,3833.9,3833.9,3833.9,0],["2019-02-21",3833.9,3833.9,3833.9,3833.9,0],["2019-02-22",3833.9,3833.9,3833.9,3833.9,0],["2019-02-25",3833.9,3833.9,3833.9,3833.9,0],["2019-02-26",3833.9,3833.9,3833.9,3833.9,0],["2019-02-27",3833.9,3833.9,3833.9,3833.9,0],["2019-02-28",3833.9,3833.9,3833.9,3833.9,0],["2019-03-01",3833.9,3833.9,3833.9,3833.9,0],["2019-03-04",3764.19,3764.19,3694.48,3764.19,6500],["2019-03-05",3764.19,4112.73,3764.19,4112.73,25700],["2019-03-06",4252.14,4252.14,4252.14,4252.14,5000],["2019-03-07",4321.85,4321.85,4321.85,4321.85,2800],["2019-03-08",4321.85,4321.85,4321.85,4321.85,0],["2019-03-11",4321.85,4321.85,4321.85,4321.85,0],["2019-03-12",4321.85,4321.85,4321.85,4321.85,0],["2019-03-13",4321.85,4321.85,4321.85,4321.85,0],["2019-03-14",3764.19,3764.19,3694.48,3694.48,40400],["2019-03-15",4252.14,4252.14,4252.14,4252.14,100],["2019-03-18",4252.14,4252.14,4252.14,4252.14,0],["2019-03-19",4252.14,4252.14,4252.14,4252.14,0],["2019-03-20",4252.14,4252.14,4252.14,4252.14,0],["2019-03-21",4252.14,4252.14,4252.14,4252.14,0],["2019-03-22",4252.14,4252.14,4252.14,4252.14,0],["2019-03-25",4252.14,4252.14,4252.14,4252.14,0],["2019-03-26",4252.14,4252.14,4252.14,4252.14,0],["2019-03-27",4879.51,4879.51,4879.51,4879.51,100],["2019-03-28",4879.51,4879.51,4879.51,4879.51,0],["2019-03-29",4879.51,4879.51,4879.51,4879.51,0],["2019-04-01",4182.43,4182.43,4182.43,4182.43,500],["2019-04-02",4182.43,4182.43,4182.43,4182.43,0],["2019-04-03",4182.43,4182.43,4182.43,4182.43,0],["2019-04-04",4182.43,4182.43,4182.43,4182.43,0],["2019-04-05",4182.43,4182.43,4182.43,4182.43,0],["2019-04-08",4182.43,4182.43,4182.43,4182.43,0],["2019-04-09",4182.43,4182.43,4182.43,4182.43,0],["2019-04-10",4182.43,4182.43,4182.43,4182.43,0],["2019-04-11",3694.48,3694.48,3694.48,3694.48,1000],["2019-04-12",3694.48,3694.48,3694.48,3694.48,0],["2019-04-16",3694.48,3694.48,3694.48,3694.48,0],["2019-04-17",3694.48,3694.48,3694.48,3694.48,0],["2019-04-18",3694.48,3694.48,3694.48,3694.48,0],["2019-04-19",3694.48,3694.48,3694.48,3694.48,0],["2019-04-22",4182.43,4182.43,4182.43,4182.43,600],["2019-04-23",4182.43,4182.43,4182.43,4182.43,300],["2019-04-24",4182.43,4182.43,4182.43,4182.43,0],["2019-04-25",4182.43,4182.43,4182.43,4182.43,0],["2019-04-26",4182.43,4182.43,4182.43,4182.43,0],["2019-05-02",4182.43,4182.43,3973.31,3973.31,5200],["2019-05-03",4182.43,4182.43,4182.43,4182.43,0],["2019-05-06",4182.43,4182.43,4182.43,4182.43,2000],["2019-05-07",4600.68,4600.68,4600.68,4600.68,600],["2019-05-08",4600.68,4600.68,4600.68,4600.68,0],["2019-05-09",4600.68,4600.68,4600.68,4600.68,0],["2019-05-10",4600.68,4600.68,4600.68,4600.68,0],["2019-05-13",4600.68,4600.68,4600.68,4600.68,0],["2019-05-14",4600.68,4600.68,4600.68,4600.68,0],["2019-05-15",4600.68,4600.68,4600.68,4600.68,0],["2019-05-16",4600.68,4600.68,4600.68,4600.68,0],["2019-05-17",4600.68,4600.68,4600.68,4600.68,0],["2019-05-20",4600.68,4600.68,4600.68,4600.68,0],["2019-05-21",4600.68,4600.68,4600.68,4600.68,0],["2019-05-22",4600.68,4600.68,4600.68,4600.68,0],["2019-05-23",4809.8,4809.8,4809.8,4809.8,100],["2019-05-24",4809.8,4809.8,4809.8,4809.8,0],["2019-05-27",4809.8,4809.8,4809.8,4809.8,0],["2019-05-28",4809.8,4809.8,4809.8,4809.8,0],["2019-05-29",4809.8,4809.8,4809.8,4809.8,0],["2019-05-30",4809.8,4809.8,4809.8,4809.8,0],["2019-05-31",4809.8,4809.8,4809.8,4809.8,0],["2019-06-03",4809.8,4809.8,4809.8,4809.8,0],["2019-06-04",4809.8,4809.8,4809.8,4809.8,0],["2019-06-05",4809.8,4809.8,4809.8,4809.8,0],["2019-06-06",4809.8,4809.8,4809.8,4809.8,0],["2019-06-07",4809.8,4809.8,4809.8,4809.8,0],["2019-06-10",4809.8,4809.8,4809.8,4809.8,0],["2019-06-11",4809.8,4809.8,4809.8,4809.8,0],["2019-06-12",4809.8,4809.8,4809.8,4809.8,0],["2019-06-13",4809.8,4809.8,4809.8,4809.8,0],["2019-06-14",4809.8,4809.8,4809.8,4809.8,0],["2019-06-17",4809.8,4809.8,4809.8,4809.8,0],["2019-06-18",4809.8,4809.8,4809.8,4809.8,0],["2019-06-19",4809.8,4809.8,4809.8,4809.8,0],["2019-06-20",4809.8,4809.8,4809.8,4809.8,0],["2019-06-21",4809.8,4809.8,4809.8,4809.8,0],["2019-06-24",4809.8,4809.8,4809.8,4809.8,0],["2019-06-25",4809.8,4809.8,4809.8,4809.8,0],["2019-06-26",4809.8,4809.8,4809.8,4809.8,0],["2019-06-27",4879.51,4879.51,4879.51,4879.51,100],["2019-06-28",4879.51,4879.51,4879.51,4879.51,0],["2019-07-01",4879.51,4879.51,4879.51,4879.51,0],["2019-07-02",4879.51,4879.51,4879.51,4879.51,0],["2019-07-03",4879.51,4879.51,4879.51,4879.51,0],["2019-07-04",4879.51,4879.51,4879.51,4879.51,0],["2019-07-05",4879.51,4879.51,4879.51,4879.51,0],["2019-07-08",4879.51,4879.51,4879.51,4879.51,0],["2019-07-09",4879.51,4879.51,4879.51,4879.51,0],["2019-07-10",4391.56,4391.56,4391.56,4391.56,4000],["2019-07-11",4391.56,4391.56,4391.56,4391.56,800],["2019-07-12",4391.56,4391.56,4391.56,4391.56,0],["2019-07-15",4530.97,4530.97,4530.97,4530.97,400],["2019-07-16",4530.97,4530.97,4530.97,4530.97,0],["2019-07-17",4530.97,4530.97,4530.97,4530.97,0],["2019-07-18",4530.97,4530.97,4530.97,4530.97,0],["2019-07-19",4530.97,4530.97,4530.97,4530.97,0],["2019-07-22",4530.97,4530.97,4530.97,4530.97,0],["2019-07-23",4530.97,4530.97,4530.97,4530.97,0],["2019-07-24",4530.97,4530.97,4530.97,4530.97,0],["2019-07-25",4530.97,4530.97,4530.97,4530.97,0],["2019-07-26",4530.97,4530.97,4530.97,4530.97,0],["2019-07-29",4530.97,4530.97,4530.97,4530.97,0],["2019-07-30",4530.97,4530.97,4530.97,4530.97,0],["2019-07-31",5018.92,5018.92,5018.92,5018.92,4000],["2019-08-01",4879.51,4879.51,4740.09,4740.09,4000],["2019-08-02",4740.09,4740.09,4740.09,4740.09,3100],["2019-08-05",4740.09,4740.09,4740.09,4740.09,1600],["2019-08-06",4740.09,4740.09,4740.09,4740.09,0],["2019-08-07",4740.09,4740.09,4740.09,4740.09,0],["2019-08-08",4740.09,4740.09,4740.09,4740.09,0],["2019-08-09",4740.09,4740.09,4740.09,4740.09,0],["2019-08-12",4740.09,4740.09,4740.09,4740.09,0],["2019-08-13",4740.09,4740.09,4740.09,4740.09,0],["2019-08-14",4740.09,4740.09,4740.09,4740.09,0],["2019-08-15",4740.09,4740.09,4740.09,4740.09,0],["2019-08-16",4740.09,4740.09,4740.09,4740.09,0],["2019-08-19",4740.09,4740.09,4740.09,4740.09,0],["2019-08-20",4740.09,4740.09,4740.09,4740.09,0],["2019-08-21",4740.09,4740.09,4740.09,4740.09,0],["2019-08-22",4740.09,4740.09,4740.09,4740.09,0],["2019-08-23",4740.09,4740.09,4740.09,4740.09,0],["2019-08-26",4740.09,4740.09,4740.09,4740.09,0],["2019-08-27",4740.09,4740.09,4740.09,4740.09,0],["2019-08-28",4740.09,4740.09,4740.09,4740.09,0],["2019-08-29",4740.09,4740.09,4740.09,4740.09,0],["2019-08-30",4740.09,4740.09,4740.09,4740.09,1600],["2019-09-03",4740.09,4740.09,4740.09,4740.09,0],["2019-09-04",4740.09,4740.09,4740.09,4740.09,0],["2019-09-05",4740.09,4740.09,4740.09,4740.09,0],["2019-09-06",4740.09,4740.09,4740.09,4740.09,0],["2019-09-09",4740.09,4740.09,4740.09,4740.09,0],["2019-09-10",4740.09,4740.09,4740.09,4740.09,0],["2019-09-11",4740.09,4740.09,4740.09,4740.09,0],["2019-09-12",4740.09,4740.09,4740.09,4740.09,0],["2019-09-13",5228.04,5437.16,5228.04,5437.16,5500],["2019-09-16",5715.99,6134.24,5715.99,6134.24,5300],["2019-09-17",5646.29,6273.65,5576.58,6273.65,1600],["2019-09-18",5646.29,5646.29,5646.29,5646.29,0],["2019-09-19",6134.24,6134.24,6134.24,6134.24,400],["2019-09-20",6273.65,6273.65,5228.04,5925.11,4300],["2019-09-23",5764.79,5764.79,5764.79,5764.79,0],["2019-09-24",5764.79,5764.79,5764.79,5764.79,0],["2019-09-25",4964.12,4964.12,4964.12,4964.12,1100],["2019-09-26",4243.52,4323.59,4243.52,4323.59,1800],["2019-09-27",4323.59,4323.59,4323.59,4323.59,0],["2019-09-30",4403.66,4403.66,4243.52,4243.52,1100],["2019-10-01",4083.39,4083.39,3683.06,3683.06,1400],["2019-10-02",3843.19,3843.19,3843.19,3843.19,0],["2019-10-03",3843.19,3843.19,3843.19,3843.19,0],["2019-10-04",4403.66,4403.66,4403.66,4403.66,1500],["2019-10-07",4403.66,4403.66,4403.66,4403.66,0],["2019-10-08",4884.06,4884.06,4884.06,4884.06,500],["2019-10-09",4884.06,4884.06,4884.06,4884.06,0],["2019-10-10",4964.12,4964.12,4964.12,4964.12,1900],["2019-10-11",4964.12,4964.12,4964.12,4964.12,0],["2019-10-14",4964.12,5364.46,4884.06,4884.06,3200],["2019-10-15",5204.32,5204.32,5204.32,5204.32,0],["2019-10-16",5204.32,5204.32,5204.32,5204.32,0],["2019-10-17",4964.12,4964.12,4964.12,4964.12,100],["2019-10-18",4803.99,4803.99,4803.99,4803.99,700],["2019-10-21",4803.99,4803.99,4803.99,4803.99,0],["2019-10-22",5204.32,5204.32,4803.99,4803.99,400],["2019-10-23",5044.19,5044.19,5044.19,5044.19,0],["2019-10-24",5044.19,5044.19,5044.19,5044.19,0],["2019-10-25",5044.19,5044.19,5044.19,5044.19,0],["2019-10-28",5044.19,5044.19,5044.19,5044.19,0],["2019-10-29",4884.06,4884.06,4884.06,4884.06,300],["2019-10-30",4884.06,4884.06,4884.06,4884.06,0],["2019-10-31",4884.06,4884.06,4884.06,4884.06,0],["2019-11-01",4884.06,4884.06,4884.06,4884.06,0],["2019-11-04",4243.52,4243.52,4243.52,4243.52,100],["2019-11-05",4243.52,4243.52,4243.52,4243.52,0],["2019-11-06",4803.99,4803.99,4803.99,4803.99,100],["2019-11-07",4803.99,4803.99,4803.99,4803.99,0],["2019-11-08",4803.99,4803.99,4803.99,4803.99,0],["2019-11-11",4803.99,4803.99,4803.99,4803.99,0],["2019-11-12",4803.99,4803.99,4803.99,4803.99,0],["2019-11-13",4803.99,4803.99,4803.99,4803.99,0],["2019-11-14",4403.66,4723.92,4403.66,4723.92,2400],["2019-11-15",4403.66,4403.66,4403.66,4403.66,300],["2019-11-18",4403.66,4403.66,4403.66,4403.66,0],["2019-11-19",4403.66,4403.66,4403.66,4403.66,10700],["2019-11-20",4403.66,4403.66,4403.66,4403.66,28000],["2019-11-21",4403.66,4643.86,4403.66,4643.86,1900],["2019-11-22",4403.66,4403.66,4403.66,4403.66,0],["2019-11-25",4403.66,4403.66,4403.66,4403.66,0],["2019-11-26",4403.66,4403.66,4403.66,4403.66,0],["2019-11-27",4403.66,4403.66,4403.66,4403.66,0],["2019-11-28",4403.66,4403.66,4403.66,4403.66,0],["2019-11-29",4403.66,4403.66,4403.66,4403.66,0],["2019-12-02",4403.66,4403.66,4403.66,4403.66,0],["2019-12-03",4403.66,4403.66,4403.66,4403.66,0],["2019-12-04",4403.66,4403.66,4403.66,4403.66,0],["2019-12-05",4403.66,4403.66,4403.66,4403.66,0],["2019-12-06",4403.66,4403.66,4403.66,4403.66,0],["2019-12-09",4403.66,4403.66,4403.66,4403.66,0],["2019-12-10",4403.66,4403.66,4403.66,4403.66,0],["2019-12-11",4403.66,4403.66,4403.66,4403.66,0],["2019-12-12",4403.66,4403.66,4403.66,4403.66,0],["2019-12-13",4403.66,4403.66,4403.66,4403.66,0],["2019-12-16",4403.66,4403.66,4403.66,4403.66,0],["2019-12-17",4403.66,4403.66,4403.66,4403.66,0],["2019-12-18",4403.66,4403.66,4403.66,4403.66,0],["2019-12-19",4403.66,4403.66,4403.66,4403.66,0],["2019-12-20",4403.66,4403.66,4403.66,4403.66,0],["2019-12-23",4803.99,4803.99,4803.99,4803.99,900],["2019-12-24",4803.99,4803.99,4803.99,4803.99,0],["2019-12-25",4803.99,4803.99,4803.99,4803.99,0],["2019-12-26",4803.99,4803.99,4803.99,4803.99,0],["2019-12-27",4803.99,4803.99,4803.99,4803.99,0],["2019-12-30",4803.99,4803.99,4803.99,4803.99,200],["2019-12-31",4803.99,4803.99,4803.99,4803.99,100],["2020-01-02",4803.99,4803.99,4803.99,4803.99,100],["2020-01-03",4803.99,4803.99,4803.99,4803.99,0],["2020-01-06",4803.99,4803.99,4803.99,4803.99,0],["2020-01-07",4803.99,4803.99,4803.99,4803.99,0],["2020-01-08",4803.99,4803.99,4803.99,4803.99,500],["2020-01-09",4803.99,4803.99,4803.99,4803.99,0],["2020-01-10",4803.99,4803.99,4803.99,4803.99,31500],["2020-01-13",4803.99,4803.99,4803.99,4803.99,200],["2020-01-14",4803.99,4803.99,4803.99,4803.99,0],["2020-01-15",4803.99,4803.99,4803.99,4803.99,0],["2020-01-16",4803.99,4803.99,4803.99,4803.99,0],["2020-01-17",4803.99,4803.99,4803.99,4803.99,0],["2020-01-20",4803.99,4803.99,4803.99,4803.99,0],["2020-01-21",4803.99,4803.99,4803.99,4803.99,0],["2020-01-22",4803.99,4803.99,4803.99,4803.99,100],["2020-01-30",4803.99,4803.99,4803.99,4803.99,0],["2020-01-31",4803.99,4803.99,4803.99,4803.99,0],["2020-02-03",4803.99,4803.99,4803.99,4803.99,0],["2020-02-04",4803.99,4803.99,4803.99,4803.99,0],["2020-02-05",4803.99,4803.99,4803.99,4803.99,0],["2020-02-06",4803.99,4803.99,4803.99,4803.99,0],["2020-02-07",4803.99,4803.99,4803.99,4803.99,0],["2020-02-10",4803.99,4803.99,4803.99,4803.99,0],["2020-02-11",4803.99,4803.99,4803.99,4803.99,0],["2020-02-12",4803.99,4803.99,4803.99,4803.99,0],["2020-02-13",4803.99,4803.99,4803.99,4803.99,100],["2020-02-14",4803.99,4803.99,4803.99,4803.99,0],["2020-02-17",4803.99,4803.99,4803.99,4803.99,0],["2020-02-18",4803.99,4803.99,4803.99,4803.99,0],["2020-02-19",4403.66,4403.66,4403.66,4403.66,400],["2020-02-20",4403.66,4403.66,4403.66,4403.66,400],["2020-02-21",4403.66,4403.66,4403.66,4403.66,0],["2020-02-24",4643.86,4643.86,4643.86,4643.86,300],["2020-02-25",4403.66,4403.66,4403.66,4403.66,1100],["2020-02-26",4403.66,4403.66,4403.66,4403.66,2000],["2020-02-27",3763.13,3763.13,3763.13,3763.13,100],["2020-02-28",4323.59,4323.59,4323.59,4323.59,1500],["2020-03-02",4323.59,4323.59,4323.59,4323.59,0],["2020-03-03",4323.59,4323.59,4323.59,4323.59,0],["2020-03-04",4003.32,4003.32,4003.32,4003.32,100],["2020-03-05",4563.79,4563.79,4163.46,4163.46,300],["2020-03-06",4403.66,4403.66,4403.66,4403.66,1100],["2020-03-09",4403.66,4403.66,4403.66,4403.66,1100],["2020-03-10",3923.26,3923.26,3923.26,3923.26,100],["2020-03-11",3923.26,3923.26,3923.26,3923.26,0],["2020-03-12",3923.26,3923.26,3923.26,3923.26,0],["2020-03-13",3923.26,3923.26,3923.26,3923.26,100],["2020-03-16",4403.66,4403.66,4403.66,4403.66,200],["2020-03-17",4403.66,4403.66,4403.66,4403.66,0],["2020-03-18",4403.66,4403.66,4403.66,4403.66,0],["2020-03-19",4403.66,4403.66,4403.66,4403.66,0],["2020-03-20",4403.66,4403.66,4403.66,4403.66,0],["2020-03-23",3923.26,3923.26,3923.26,3923.26,300],["2020-03-24",3923.26,3923.26,3923.26,3923.26,0],["2020-03-25",3923.26,3923.26,3923.26,3923.26,0],["2020-03-26",3923.26,3923.26,3923.26,3923.26,0],["2020-03-27",3923.26,3923.26,3923.26,3923.26,0],["2020-03-30",3923.26,3923.26,3923.26,3923.26,0],["2020-03-31",3923.26,3923.26,3923.26,3923.26,0],["2020-04-01",3923.26,3923.26,3923.26,3923.26,0],["2020-04-03",3923.26,3923.26,3923.26,3923.26,0],["2020-04-06",3923.26,3923.26,3923.26,3923.26,0],["2020-04-07",3923.26,3923.26,3923.26,3923.26,0],["2020-04-08",3923.26,3923.26,3923.26,3923.26,0],["2020-04-09",3923.26,3923.26,3923.26,3923.26,0],["2020-04-10",4083.39,4083.39,4083.39,4083.39,3600],["2020-04-13",4083.39,4083.39,4083.39,4083.39,0],["2020-04-14",4083.39,4083.39,4083.39,4083.39,0],["2020-04-15",4083.39,4083.39,4083.39,4083.39,0],["2020-04-16",4083.39,4083.39,4083.39,4083.39,0],["2020-04-17",4083.39,4083.39,4083.39,4083.39,6400],["2020-04-20",4403.66,4403.66,4403.66,4403.66,1000],["2020-04-21",4403.66,4403.66,4403.66,4403.66,1000],["2020-04-22",4403.66,4403.66,4403.66,4403.66,0],["2020-04-23",4403.66,4403.66,4403.66,4403.66,0],["2020-04-24",4403.66,4403.66,4403.66,4403.66,0],["2020-04-27",4483.72,4483.72,4483.72,4483.72,7100],["2020-04-28",4483.72,4483.72,4483.72,4483.72,0],["2020-04-29",4483.72,4483.72,4483.72,4483.72,0],["2020-05-04",4483.72,4483.72,4483.72,4483.72,2100],["2020-05-05",4723.92,4723.92,4723.92,4723.92,100],["2020-05-06",4723.92,4723.92,4723.92,4723.92,0],["2020-05-07",4723.92,4723.92,4723.92,4723.92,0],["2020-05-08",4723.92,4723.92,4723.92,4723.92,0],["2020-05-11",4723.92,4723.92,4723.92,4723.92,0],["2020-05-12",4723.92,4723.92,4723.92,4723.92,0],["2020-05-13",4723.92,4723.92,4723.92,4723.92,0],["2020-05-14",4723.92,4723.92,4723.92,4723.92,0],["2020-05-15",5284.39,5284.39,5284.39,5284.39,100],["2020-05-18",5284.39,5284.39,5284.39,5284.39,0],["2020-05-19",5284.39,5284.39,5284.39,5284.39,0],["2020-05-20",5684.72,5684.72,5524.59,5524.59,200],["2020-05-21",5204.32,5764.79,5204.32,5764.79,600],["2020-05-22",5684.72,5684.72,5684.72,5684.72,0],["2020-05-25",5684.72,5684.72,5684.72,5684.72,0],["2020-05-26",5444.52,5444.52,5444.52,5444.52,100],["2020-05-27",5444.52,5444.52,5444.52,5444.52,0],["2020-05-28",5444.52,5444.52,5444.52,5444.52,0],["2020-05-29",5444.52,5444.52,5444.52,5444.52,0],["2020-06-01",5204.32,5204.32,5204.32,5204.32,2000],["2020-06-02",5204.32,5204.32,5204.32,5204.32,0],["2020-06-03",5204.32,5204.32,5204.32,5204.32,0],["2020-06-04",5204.32,5204.32,5204.32,5204.32,0],["2020-06-05",5204.32,5204.32,5204.32,5204.32,0],["2020-06-08",4723.92,5124.26,4643.86,4643.86,3200],["2020-06-09",4323.59,4643.86,4323.59,4643.86,2400],["2020-06-10",4483.72,4483.72,4483.72,4483.72,300],["2020-06-11",4483.72,4483.72,4483.72,4483.72,100],["2020-06-12",5044.19,5044.19,4803.99,4803.99,3100],["2020-06-15",4884.06,4884.06,4884.06,4884.06,0],["2020-06-16",4884.06,4884.06,4884.06,4884.06,0],["2020-06-17",4884.06,4884.06,4884.06,4884.06,0],["2020-06-18",4884.06,4884.06,4884.06,4884.06,0],["2020-06-19",4884.06,4884.06,4884.06,4884.06,0],["2020-06-22",4884.06,4884.06,4884.06,4884.06,0],["2020-06-23",4884.06,4884.06,4884.06,4884.06,0],["2020-06-24",4884.06,4884.06,4884.06,4884.06,0],["2020-06-25",5524.59,5524.59,5524.59,5524.59,100],["2020-06-26",5524.59,5524.59,5524.59,5524.59,0],["2020-06-29",5524.59,5524.59,5524.59,5524.59,0],["2020-06-30",6004.99,6004.99,6004.99,6004.99,100],["2020-07-01",5124.26,5124.26,5124.26,5124.26,7300],["2020-07-02",5124.26,5124.26,5124.26,5124.26,0],["2020-07-03",5124.26,5124.26,5124.26,5124.26,100],["2020-07-06",5124.26,5124.26,5124.26,5124.26,0],["2020-07-07",5124.26,5124.26,5124.26,5124.26,500],["2020-07-08",5124.26,5124.26,5124.26,5124.26,0],["2020-07-09",5204.32,5204.32,5204.32,5204.32,100],["2020-07-10",5204.32,5204.32,5204.32,5204.32,0],["2020-07-13",5204.32,5204.32,5204.32,5204.32,0],["2020-07-14",5204.32,5204.32,5204.32,5204.32,0],["2020-07-15",5204.32,5204.32,5204.32,5204.32,0],["2020-07-16",5204.32,5204.32,5204.32,5204.32,0],["2020-07-17",5524.59,5524.59,5524.59,5524.59,100],["2020-07-20",5524.59,5524.59,5524.59,5524.59,0],["2020-07-21",5524.59,5524.59,5524.59,5524.59,0],["2020-07-22",5524.59,5524.59,5524.59,5524.59,0],["2020-07-23",5524.59,5524.59,5524.59,5524.59,0],["2020-07-24",5524.59,5524.59,5524.59,5524.59,0],["2020-07-27",5524.59,5524.59,5524.59,5524.59,0],["2020-07-28",5524.59,5524.59,5524.59,5524.59,0],["2020-07-29",5524.59,5524.59,5524.59,5524.59,0],["2020-07-30",5524.59,5524.59,5524.59,5524.59,0],["2020-07-31",5524.59,5524.59,5524.59,5524.59,0],["2020-08-03",5524.59,5524.59,5524.59,5524.59,0],["2020-08-04",5524.59,5524.59,5524.59,5524.59,0],["2020-08-05",6325.25,6325.25,6325.25,6325.25,100],["2020-08-06",6325.25,6325.25,6325.25,6325.25,0],["2020-08-07",6325.25,6325.25,6325.25,6325.25,400],["2020-08-10",6325.25,6325.25,6325.25,6325.25,0],["2020-08-11",6325.25,6325.25,6325.25,6325.25,0],["2020-08-12",6325.25,6325.25,6325.25,6325.25,0],["2020-08-13",6325.25,6325.25,6325.25,6325.25,0],["2020-08-14",6325.25,6325.25,6325.25,6325.25,11600],["2020-08-17",6325.25,6325.25,6325.25,6325.25,0],["2020-08-18",6325.25,6325.25,6325.25,6325.25,0],["2020-08-19",6325.25,6325.25,6325.25,6325.25,0],["2020-08-20",6325.25,6325.25,6325.25,6325.25,0],["2020-08-21",6325.25,6325.25,6325.25,6325.25,0],["2020-08-24",6325.25,6325.25,6325.25,6325.25,0],["2020-08-25",6325.25,6325.25,6325.25,6325.25,0],["2020-08-26",6325.25,6325.25,6325.25,6325.25,0],["2020-08-27",6325.25,6325.25,6325.25,6325.25,0],["2020-08-28",6325.25,6325.25,6325.25,6325.25,0],["2020-08-31",6325.25,6325.25,6325.25,6325.25,0],["2020-09-01",6325.25,6325.25,6325.25,6325.25,0],["2020-09-03",6325.25,6325.25,6325.25,6325.25,0],["2020-09-04",6325.25,6325.25,6325.25,6325.25,0],["2020-09-07",6325.25,6325.25,6325.25,6325.25,0],["2020-09-08",7125.92,7125.92,7125.92,7125.92,100],["2020-09-09",7125.92,7125.92,7125.92,7125.92,0],["2020-09-10",7125.92,7125.92,7125.92,7125.92,0],["2020-09-11",7125.92,7125.92,7125.92,7125.92,0],["2020-09-14",7125.92,7125.92,7125.92,7125.92,0],["2020-09-15",7125.92,7125.92,7125.92,7125.92,0],["2020-09-16",7125.92,7125.92,7125.92,7125.92,0],["2020-09-17",7125.92,7125.92,7125.92,7125.92,0],["2020-09-18",7125.92,7125.92,7125.92,7125.92,0],["2020-09-21",7125.92,7125.92,7125.92,7125.92,0],["2020-09-22",7125.92,7125.92,7125.92,7125.92,0],["2020-09-23",7125.92,7125.92,7125.92,7125.92,0],["2020-09-24",7125.92,7125.92,7125.92,7125.92,0],["2020-09-25",7125.92,7125.92,7125.92,7125.92,0],["2020-09-28",7125.92,7125.92,7125.92,7125.92,0],["2020-09-29",7125.92,7125.92,7125.92,7125.92,0],["2020-09-30",7125.92,7125.92,7125.92,7125.92,0],["2020-10-01",7125.92,7125.92,7125.92,7125.92,0],["2020-10-02",7125.92,7125.92,7125.92,7125.92,0],["2020-10-05",7125.92,7125.92,7125.92,7125.92,0],["2020-10-06",7125.92,7125.92,7125.92,7125.92,0],["2020-10-07",7125.92,7125.92,7125.92,7125.92,0],["2020-10-08",7125.92,7125.92,7125.92,7125.92,0],["2020-10-09",7125.92,7125.92,7125.92,7125.92,0],["2020-10-12",7125.92,7125.92,7125.92,7125.92,0],["2020-10-13",7125.92,7125.92,7125.92,7125.92,0],["2020-10-14",7125.92,7125.92,7125.92,7125.92,0],["2020-10-15",7125.92,7125.92,7125.92,7125.92,0],["2020-10-16",7125.92,7125.92,7125.92,7125.92,0],["2020-10-19",7125.92,7125.92,7125.92,7125.92,0],["2020-10-20",7125.92,7125.92,7125.92,7125.92,0],["2020-10-21",7125.92,7125.92,7125.92,7125.92,0],["2020-10-22",7125.92,7125.92,7125.92,7125.92,0],["2020-10-23",7125.92,7125.92,7125.92,7125.92,0],["2020-10-26",7125.92,7125.92,7125.92,7125.92,0],["2020-10-27",7125.92,7125.92,7125.92,7125.92,0],["2020-10-28",7125.92,7125.92,7125.92,7125.92,0],["2020-10-29",7125.92,7125.92,7125.92,7125.92,0],["2020-10-30",7125.92,7125.92,7125.92,7125.92,0],["2020-11-02",7125.92,7125.92,7125.92,7125.92,0],["2020-11-03",7125.92,7125.92,7125.92,7125.92,0],["2020-11-04",7125.92,7125.92,7125.92,7125.92,0],["2020-11-05",7125.92,7125.92,7125.92,7125.92,0],["2020-11-06",7125.92,7125.92,7125.92,7125.92,0],["2020-11-09",7125.92,7125.92,7125.92,7125.92,0],["2020-11-10",7125.92,7125.92,7125.92,7125.92,0],["2020-11-11",7125.92,7125.92,7125.92,7125.92,0],["2020-11-12",7125.92,7125.92,7125.92,7125.92,0],["2020-11-13",7125.92,7125.92,7125.92,7125.92,0],["2020-11-16",7125.92,7125.92,7125.92,7125.92,0],["2020-11-17",7125.92,7125.92,7125.92,7125.92,0],["2020-11-18",7125.92,7125.92,7125.92,7125.92,0],["2020-11-19",7125.92,7125.92,7125.92,7125.92,0],["2020-11-20",7125.92,7125.92,7125.92,7125.92,0],["2020-11-23",7125.92,7125.92,7125.92,7125.92,0],["2020-11-24",4964.12,4964.12,4964.12,4964.12,40000],["2020-11-25",5684.72,5684.72,5684.72,5684.72,100],["2020-11-26",6485.39,6485.39,6485.39,6485.39,100],["2020-11-27",6485.39,6485.39,6485.39,6485.39,0],["2020-11-30",6565.45,6565.45,6485.39,6485.39,800],["2020-12-01",6485.39,6485.39,6485.39,6485.39,0],["2020-12-02",6485.39,6485.39,6485.39,6485.39,1000],["2020-12-03",6485.39,6485.39,6485.39,6485.39,0],["2020-12-04",5764.79,5764.79,5764.79,5764.79,500],["2020-12-07",5764.79,5764.79,5764.79,5764.79,0],["2020-12-08",6245.19,6405.32,5684.72,5684.72,18800],["2020-12-09",5924.92,5924.92,5924.92,5924.92,0],["2020-12-10",5924.92,5924.92,5924.92,5924.92,0],["2020-12-11",6004.99,6165.12,5844.85,5844.85,21000],["2020-12-14",5924.92,6865.38,5924.92,6865.38,0],["2020-12-15",5924.92,6865.38,5924.92,6865.38,0],["2020-12-16",5924.92,5924.92,5924.92,5924.92,100],["2020-12-17",6489.2,6771.34,6489.2,6771.34,31600],["2020-12-18",6677.29,6677.29,6677.29,6677.29,0],["2020-12-21",6677.29,6677.29,6677.29,6677.29,0],["2020-12-22",6677.29,6677.29,6677.29,6677.29,0],["2020-12-23",6677.29,6677.29,6677.29,6677.29,0],["2020-12-24",6395.15,6395.15,6395.15,6395.15,1000],["2020-12-25",6395.15,6395.15,6395.15,6395.15,0],["2020-12-28",6395.15,6395.15,6395.15,6395.15,0],["2020-12-29",6395.15,6395.15,6395.15,6395.15,0],["2020-12-30",6771.34,6771.34,6771.34,6771.34,500],["2020-12-31",6395.15,6395.15,6395.15,6395.15,2000],["2021-01-04",6583.25,6583.25,6583.25,6583.25,200],["2021-01-05",6583.25,7053.48,6583.25,7053.48,1300],["2021-01-06",6771.34,6771.34,6771.34,6771.34,0],["2021-01-07",6771.34,6771.34,6771.34,6771.34,0],["2021-01-08",6771.34,6771.34,6771.34,6771.34,0],["2021-01-11",6771.34,6771.34,6771.34,6771.34,0],["2021-01-12",6771.34,6771.34,6771.34,6771.34,0],["2021-01-13",6771.34,6771.34,6771.34,6771.34,0],["2021-01-14",6771.34,6771.34,6771.34,6771.34,0],["2021-01-15",6771.34,6771.34,6771.34,6771.34,0],["2021-01-18",6771.34,6771.34,6771.34,6771.34,0],["2021-01-19",7241.57,7241.57,7241.57,7241.57,500],["2021-01-20",7241.57,7241.57,7241.57,7241.57,0],["2021-01-21",7241.57,7241.57,7241.57,7241.57,0],["2021-01-22",7241.57,7241.57,7241.57,7241.57,0],["2021-01-25",7241.57,7241.57,7241.57,7241.57,0],["2021-01-26",7241.57,7241.57,7241.57,7241.57,0],["2021-01-27",7241.57,7241.57,7241.57,7241.57,0],["2021-01-28",7241.57,7241.57,7241.57,7241.57,0],["2021-01-29",7241.57,7241.57,7241.57,7241.57,0],["2021-02-01",7241.57,7241.57,7241.57,7241.57,0],["2021-02-02",7241.57,7241.57,7241.57,7241.57,0],["2021-02-03",7241.57,7241.57,7241.57,7241.57,0],["2021-02-04",7241.57,7241.57,7241.57,7241.57,0],["2021-02-05",7241.57,7241.57,7241.57,7241.57,0],["2021-02-08",7241.57,7241.57,7241.57,7241.57,0],["2021-02-09",7241.57,7241.57,7241.57,7241.57,0],["2021-02-17",7241.57,7241.57,7241.57,7241.57,0],["2021-02-18",7241.57,7241.57,7241.57,7241.57,0],["2021-02-19",7241.57,7241.57,7241.57,7241.57,0],["2021-02-22",7241.57,7241.57,7241.57,7241.57,0],["2021-02-23",7241.57,7241.57,7241.57,7241.57,0],["2021-02-24",7241.57,7241.57,7241.57,7241.57,0],["2021-02-25",7241.57,7241.57,7241.57,7241.57,0],["2021-02-26",7241.57,7241.57,7241.57,7241.57,0],["2021-03-01",7241.57,7241.57,7241.57,7241.57,0],["2021-03-02",7241.57,7241.57,7241.57,7241.57,0],["2021-03-03",7241.57,7241.57,7241.57,7241.57,0],["2021-03-04",7241.57,7241.57,7241.57,7241.57,0],["2021-03-05",7241.57,7241.57,7241.57,7241.57,0],["2021-03-08",7241.57,7241.57,7241.57,7241.57,0],["2021-03-09",7241.57,7241.57,7241.57,7241.57,0],["2021-03-10",7241.57,7241.57,7241.57,7241.57,0],["2021-03-11",7241.57,7241.57,7241.57,7241.57,0],["2021-03-12",7241.57,7241.57,7241.57,7241.57,0],["2021-03-15",7241.57,7241.57,7241.57,7241.57,0],["2021-03-16",7241.57,7241.57,7241.57,7241.57,0],["2021-03-17",7241.57,7241.57,7241.57,7241.57,0],["2021-03-18",6771.34,6771.34,6677.29,6677.29,700],["2021-03-19",6677.29,6677.29,6677.29,6677.29,0],["2021-03-22",6677.29,6677.29,6677.29,6677.29,0],["2021-03-23",7523.71,7523.71,7523.71,7523.71,200],["2021-03-24",6771.34,6771.34,6771.34,6771.34,100],["2021-03-25",6771.34,6771.34,6771.34,6771.34,0],["2021-03-26",6771.34,6771.34,6771.34,6771.34,800],["2021-03-29",6771.34,6771.34,6771.34,6771.34,0],["2021-03-30",6771.34,6771.34,6771.34,6771.34,0],["2021-03-31",6771.34,6771.34,6771.34,6771.34,0],["2021-04-01",6771.34,6771.34,6771.34,6771.34,0],["2021-04-02",6771.34,6771.34,6771.34,6771.34,0],["2021-04-05",6771.34,6771.34,6771.34,6771.34,0],["2021-04-06",6771.34,6771.34,6771.34,6771.34,0],["2021-04-07",7523.71,7523.71,7523.71,7523.71,100],["2021-04-08",7523.71,7523.71,7523.71,7523.71,0],["2021-04-09",7523.71,7523.71,7523.71,7523.71,0],["2021-04-12",7241.57,7241.57,7241.57,7241.57,100],["2021-04-13",7241.57,7241.57,7241.57,7241.57,0],["2021-04-14",7241.57,7241.57,7241.57,7241.57,0],["2021-04-15",7147.52,7147.52,6865.38,6865.38,1000],["2021-04-16",6959.43,6959.43,6959.43,6959.43,0],["2021-04-19",6959.43,6959.43,6959.43,6959.43,0],["2021-04-20",6959.43,6959.43,6959.43,6959.43,0],["2021-04-22",6959.43,6959.43,6959.43,6959.43,0],["2021-04-23",6959.43,6959.43,6959.43,6959.43,0],["2021-04-26",6959.43,6959.43,6959.43,6959.43,0],["2021-04-27",6959.43,6959.43,6959.43,6959.43,0],["2021-04-28",6959.43,6959.43,6959.43,6959.43,0],["2021-04-29",6959.43,6959.43,6959.43,6959.43,0],["2021-05-04",6959.43,6959.43,6959.43,6959.43,0],["2021-05-05",6959.43,6959.43,6959.43,6959.43,0],["2021-05-06",6959.43,6959.43,6959.43,6959.43,0],["2021-05-07",6959.43,6959.43,6959.43,6959.43,0],["2021-05-10",6959.43,6959.43,6959.43,6959.43,0],["2021-05-11",6959.43,6959.43,6959.43,6959.43,0],["2021-05-12",6959.43,6959.43,6959.43,6959.43,0],["2021-05-13",6865.38,6865.38,6865.38,6865.38,500],["2021-05-14",6865.38,6865.38,6865.38,6865.38,0],["2021-05-17",6865.38,6865.38,6865.38,6865.38,0],["2021-05-18",6865.38,6865.38,6865.38,6865.38,0],["2021-05-19",6865.38,6865.38,6865.38,6865.38,0],["2021-05-20",6865.38,6865.38,6865.38,6865.38,0],["2021-05-21",6677.29,6865.38,6677.29,6865.38,600],["2021-05-24",6677.29,6677.29,6677.29,6677.29,500],["2021-05-25",6677.29,6677.29,6677.29,6677.29,0],["2021-05-26",7429.66,7429.66,7429.66,7429.66,100],["2021-05-27",7429.66,7429.66,7429.66,7429.66,0],["2021-05-28",7429.66,7429.66,7429.66,7429.66,0],["2021-05-31",6583.25,6583.25,6583.25,6583.25,2500],["2021-06-01",7429.66,7429.66,6583.25,6583.25,5700],["2021-06-02",7241.57,7241.57,7241.57,7241.57,100],["2021-06-03",7241.57,7241.57,7241.57,7241.57,0],["2021-06-04",7241.57,7241.57,7241.57,7241.57,0],["2021-06-07",7241.57,7241.57,7241.57,7241.57,0],["2021-06-08",7241.57,7241.57,7241.57,7241.57,0],["2021-06-09",7241.57,7241.57,7241.57,7241.57,0],["2021-06-10",7335.62,7335.62,7335.62,7335.62,100],["2021-06-11",7335.62,7335.62,7335.62,7335.62,0],["2021-06-14",7335.62,7335.62,7335.62,7335.62,0],["2021-06-15",7335.62,7335.62,7335.62,7335.62,0],["2021-06-16",7335.62,7335.62,7335.62,7335.62,0],["2021-06-17",7335.62,7335.62,7335.62,7335.62,0],["2021-06-18",7335.62,7335.62,7335.62,7335.62,0],["2021-06-21",7335.62,7335.62,7335.62,7335.62,0],["2021-06-22",7335.62,7335.62,7335.62,7335.62,0],["2021-06-23",7335.62,7335.62,7335.62,7335.62,0],["2021-06-24",7335.62,7335.62,7335.62,7335.62,0],["2021-06-25",7335.62,7335.62,7335.62,7335.62,0],["2021-06-28",7335.62,7335.62,7335.62,7335.62,0],["2021-06-29",7335.62,7335.62,7335.62,7335.62,0],["2021-06-30",7335.62,7335.62,7335.62,7335.62,0],["2021-07-01",7335.62,7335.62,7335.62,7335.62,0],["2021-07-02",7335.62,7335.62,7335.62,7335.62,0],["2021-07-05",7335.62,7335.62,7335.62,7335.62,0],["2021-07-06",7335.62,7335.62,7335.62,7335.62,0],["2021-07-07",7335.62,7335.62,7335.62,7335.62,0],["2021-07-08",7335.62,7335.62,7335.62,7335.62,0],["2021-07-09",7335.62,7335.62,7335.62,7335.62,0],["2021-07-12",7335.62,7335.62,7335.62,7335.62,0],["2021-07-13",7335.62,7335.62,7335.62,7335.62,0],["2021-07-14",7335.62,7335.62,7335.62,7335.62,0],["2021-07-15",7335.62,7335.62,7335.62,7335.62,0],["2021-07-16",7335.62,7335.62,7335.62,7335.62,0],["2021-07-19",7335.62,7335.62,7335.62,7335.62,0],["2021-07-20",7335.62,7335.62,7335.62,7335.62,0],["2021-07-21",7335.62,7335.62,7335.62,7335.62,0],["2021-07-22",6489.2,6489.2,6489.2,6489.2,1000],["2021-07-23",7335.62,7335.62,6489.2,6489.2,5300],["2021-07-26",6489.2,6489.2,6489.2,6489.2,0],["2021-07-27",6489.2,6489.2,6489.2,6489.2,0],["2021-07-28",6489.2,6489.2,6489.2,6489.2,0],["2021-07-29",6489.2,6489.2,6489.2,6489.2,0],["2021-07-30",6489.2,6489.2,6489.2,6489.2,100],["2021-08-02",6489.2,6489.2,6489.2,6489.2,0],["2021-08-03",6489.2,6489.2,6489.2,6489.2,0],["2021-08-04",6489.2,6489.2,6489.2,6489.2,0],["2021-08-05",6489.2,6489.2,6489.2,6489.2,0],["2021-08-06",6489.2,6489.2,6489.2,6489.2,0],["2021-08-09",6489.2,6489.2,6489.2,6489.2,1000],["2021-08-10",6489.2,6489.2,6489.2,6489.2,0],["2021-08-11",6489.2,6489.2,6489.2,6489.2,0],["2021-08-12",6489.2,6489.2,6489.2,6489.2,0],["2021-08-13",6489.2,6489.2,6489.2,6489.2,0],["2021-08-16",6489.2,6489.2,6489.2,6489.2,0],["2021-08-17",6489.2,6489.2,6489.2,6489.2,0],["2021-08-18",6489.2,6489.2,6489.2,6489.2,0],["2021-08-19",6395.15,6489.2,6395.15,6489.2,300],["2021-08-20",6395.15,6395.15,6395.15,6395.15,4000],["2021-08-23",6395.15,6395.15,6395.15,6395.15,0],["2021-08-24",6959.43,6959.43,6959.43,6959.43,100],["2021-08-25",6771.34,6771.34,6771.34,6771.34,700],["2021-08-26",6771.34,6771.34,6583.25,6583.25,500],["2021-08-27",6677.29,6677.29,6677.29,6677.29,0],["2021-08-30",6677.29,6677.29,6677.29,6677.29,0],["2021-08-31",6865.38,6865.38,6865.38,6865.38,100],["2021-09-01",6865.38,6865.38,6865.38,6865.38,500],["2021-09-06",6583.25,7147.52,6583.25,7147.52,9900],["2021-09-07",6959.43,6959.43,6959.43,6959.43,0],["2021-09-08",6959.43,6959.43,6959.43,6959.43,0],["2021-09-09",6959.43,6959.43,6959.43,6959.43,0],["2021-09-10",6583.25,6771.34,6583.25,6771.34,1100],["2021-09-13",6865.38,6959.43,6865.38,6959.43,2200],["2021-09-14",7053.48,7053.48,7053.48,7053.48,1300],["2021-09-15",7053.48,7053.48,7053.48,7053.48,100],["2021-09-16",7335.62,7523.71,7335.62,7523.71,4600],["2021-09-17",7429.66,7429.66,7429.66,7429.66,0],["2021-09-20",7523.71,7805.85,7523.71,7805.85,2800],["2021-09-21",7711.8,7711.8,7523.71,7523.71,9000],["2021-09-22",7523.71,8746.31,7523.71,8746.31,6300],["2021-09-23",8087.99,8087.99,8087.99,8087.99,0],["2021-09-24",8087.99,8087.99,8087.99,8087.99,0],["2021-09-27",8087.99,8087.99,8087.99,8087.99,0],["2021-09-28",8087.99,8087.99,8087.99,8087.99,300],["2021-09-29",8087.99,8087.99,8087.99,8087.99,0],["2021-09-30",8087.99,8087.99,8087.99,8087.99,0],["2021-10-01",8087.99,8087.99,8087.99,8087.99,0],["2021-10-04",8087.99,8087.99,8087.99,8087.99,0],["2021-10-05",8087.99,8087.99,8087.99,8087.99,0],["2021-10-06",8087.99,8087.99,8087.99,8087.99,0],["2021-10-07",8087.99,8087.99,8087.99,8087.99,0],["2021-10-08",8087.99,8087.99,8087.99,8087.99,0],["2021-10-11",8087.99,8087.99,8087.99,8087.99,0],["2021-10-12",8087.99,8087.99,8087.99,8087.99,0],["2021-10-13",8087.99,8087.99,8087.99,8087.99,200],["2021-10-14",8087.99,8087.99,8087.99,8087.99,0],["2021-10-15",8087.99,8087.99,8087.99,8087.99,0],["2021-10-18",8087.99,8087.99,8087.99,8087.99,0],["2021-10-19",8934.4,8934.4,8934.4,8934.4,500],["2021-10-20",8934.4,8934.4,8934.4,8934.4,0],["2021-10-21",8934.4,8934.4,8934.4,8934.4,0],["2021-10-22",8934.4,8934.4,8934.4,8934.4,0],["2021-10-25",8934.4,8934.4,8934.4,8934.4,0],["2021-10-26",7993.94,7993.94,7993.94,7993.94,500],["2021-10-27",7993.94,7993.94,7993.94,7993.94,0],["2021-10-28",7617.76,7617.76,7523.71,7523.71,1000],["2021-10-29",7993.94,7993.94,7993.94,7993.94,600],["2021-11-01",8087.99,8087.99,8087.99,8087.99,600],["2021-11-02",8276.08,8464.17,8276.08,8464.17,2700],["2021-11-03",8276.08,8370.13,8276.08,8276.08,4100],["2021-11-04",8370.13,8370.13,8370.13,8370.13,15100],["2021-11-05",8370.13,8652.27,8370.13,8652.27,2000],["2021-11-08",8370.13,8464.17,8370.13,8464.17,2100],["2021-11-09",8464.17,8934.4,8464.17,8840.36,1500],["2021-11-10",8840.36,8840.36,8840.36,8840.36,1000],["2021-11-11",8840.36,8840.36,8840.36,8840.36,0],["2021-11-12",8840.36,8840.36,8840.36,8840.36,0],["2021-11-15",9028.45,9216.54,9028.45,9216.54,3600],["2021-11-16",9122.5,9216.54,9122.5,9122.5,1600],["2021-11-17",9216.54,9216.54,9216.54,9216.54,100],["2021-11-18",9216.54,9216.54,9216.54,9216.54,100],["2021-11-19",9404.64,9404.64,9216.54,9216.54,1100],["2021-11-22",9404.64,9404.64,9404.64,9404.64,0],["2021-11-23",9874.87,9874.87,9874.87,9874.87,6500],["2021-11-24",9874.87,9874.87,9874.87,9874.87,800],["2021-11-25",9874.87,9874.87,9874.87,9874.87,300],["2021-11-26",9874.87,9874.87,9874.87,9874.87,200],["2021-11-29",9874.87,9874.87,9874.87,9874.87,500],["2021-11-30",9874.87,9874.87,9874.87,9874.87,0],["2021-12-01",9874.87,9874.87,9874.87,9874.87,0],["2021-12-02",9874.87,9874.87,9874.87,9874.87,0],["2021-12-03",9874.87,9874.87,9874.87,9874.87,0],["2021-12-06",9874.87,9874.87,9874.87,9874.87,1500],["2021-12-07",9874.87,9874.87,9874.87,9874.87,0],["2021-12-08",10721.29,10721.29,10721.29,10721.29,1000],["2021-12-09",10721.29,10721.29,10721.29,10721.29,0],["2021-12-10",10721.29,10721.29,10721.29,10721.29,0],["2021-12-13",9404.64,9404.64,9404.64,9404.64,500],["2021-12-14",9968.91,9968.91,9968.91,9968.91,1000],["2021-12-15",9968.91,9968.91,9968.91,9968.91,0],["2021-12-16",9968.91,9968.91,9968.91,9968.91,0],["2021-12-17",9968.91,9968.91,9968.91,9968.91,0],["2021-12-20",9498.68,9498.68,9498.68,9498.68,200],["2021-12-21",9874.87,9874.87,9874.87,9874.87,300],["2021-12-22",8464.17,8464.17,8464.17,8464.17,1000],["2021-12-23",9686.78,9686.78,9686.78,9686.78,2500],["2021-12-24",10815.33,11097.47,10815.33,11097.47,1500],["2021-12-27",11003.42,11003.42,11003.42,11003.42,0],["2021-12-28",11285.56,11285.56,11285.56,11285.56,3200],["2021-12-29",12508.17,12508.17,12508.17,12508.17,500],["2021-12-30",13918.86,13918.86,13918.86,13918.86,500],["2021-12-31",14953.37,14953.37,14765.28,14765.28,600],["2022-01-04",15423.6,15423.6,15235.51,15235.51,1200],["2022-01-05",15329.56,15329.56,15329.56,15329.56,0],["2022-01-06",15329.56,15329.56,15329.56,15329.56,0],["2022-01-07",15329.56,15329.56,15329.56,15329.56,0],["2022-01-10",13072.44,13166.49,13072.44,13166.49,500],["2022-01-11",13166.49,13166.49,13166.49,13166.49,0],["2022-01-12",13166.49,13166.49,13166.49,13166.49,0],["2022-01-13",13166.49,13166.49,13166.49,13166.49,0],["2022-01-14",14953.37,14953.37,14953.37,14953.37,300],["2022-01-17",12790.31,12790.31,12790.31,12790.31,300],["2022-01-18",14577.19,14577.19,14577.19,14577.19,300],["2022-01-19",14577.19,14577.19,14577.19,14577.19,0],["2022-01-20",14577.19,14577.19,14577.19,14577.19,0],["2022-01-21",14577.19,14577.19,14577.19,14577.19,0],["2022-01-24",14577.19,14577.19,14577.19,14577.19,0],["2022-01-25",14577.19,14577.19,14577.19,14577.19,0],["2022-01-26",14577.19,14577.19,14577.19,14577.19,0],["2022-01-27",14577.19,14577.19,14577.19,14577.19,0],["2022-01-28",14577.19,14577.19,14577.19,14577.19,0],["2022-02-07",14577.19,14577.19,14577.19,14577.19,0],["2022-02-08",14577.19,14577.19,14577.19,14577.19,0],["2022-02-09",14577.19,14577.19,14577.19,14577.19,0],["2022-02-10",14577.19,14577.19,14577.19,14577.19,0],["2022-02-11",14577.19,14577.19,14577.19,14577.19,0],["2022-02-14",14577.19,14577.19,14577.19,14577.19,0],["2022-02-15",14577.19,14577.19,14577.19,14577.19,0],["2022-02-16",14577.19,14577.19,14577.19,14577.19,0],["2022-02-17",14577.19,14577.19,14577.19,14577.19,0],["2022-02-18",14577.19,14577.19,14577.19,14577.19,0],["2022-02-21",14577.19,14577.19,14577.19,14577.19,100],["2022-02-22",14577.19,14577.19,14577.19,14577.19,0],["2022-02-23",14577.19,14577.19,14577.19,14577.19,0],["2022-02-24",14577.19,14577.19,14577.19,14577.19,100],["2022-02-25",12414.12,12414.12,12414.12,12414.12,200],["2022-02-28",14201.0,14201.0,14201.0,14201.0,100],["2022-03-01",12131.98,12131.98,12131.98,12131.98,300],["2022-03-02",13824.82,13824.82,13824.82,13824.82,100],["2022-03-03",13824.82,13824.82,13824.82,13824.82,0],["2022-03-04",13824.82,13824.82,13824.82,13824.82,0],["2022-03-07",13824.82,13824.82,13824.82,13824.82,0],["2022-03-08",13824.82,13824.82,13824.82,13824.82,0],["2022-03-09",13824.82,13824.82,13824.82,13824.82,0],["2022-03-10",13824.82,13824.82,13824.82,13824.82,0],["2022-03-11",13824.82,13824.82,13824.82,13824.82,0],["2022-03-14",13824.82,13824.82,13824.82,13824.82,0],["2022-03-15",13824.82,13824.82,13824.82,13824.82,0],["2022-03-16",11849.84,11849.84,11849.84,11849.84,1000],["2022-03-17",11849.84,12508.17,11849.84,12508.17,200],["2022-03-18",13166.49,13166.49,13166.49,13166.49,100],["2022-03-21",13166.49,13166.49,13166.49,13166.49,0],["2022-03-22",13166.49,13166.49,13166.49,13166.49,100],["2022-03-23",13166.49,13166.49,13166.49,13166.49,0],["2022-03-24",11285.56,11285.56,11285.56,11285.56,200],["2022-03-25",11285.56,11285.56,11285.56,11285.56,0],["2022-03-28",11755.8,11755.8,11755.8,11755.8,200],["2022-03-29",12602.21,12602.21,12602.21,12602.21,100],["2022-03-30",12602.21,12602.21,12602.21,12602.21,0],["2022-03-31",12602.21,12602.21,12602.21,12602.21,0],["2022-04-01",12602.21,12602.21,12602.21,12602.21,0],["2022-04-04",12602.21,12602.21,12602.21,12602.21,0],["2022-04-05",13166.49,13166.49,13166.49,13166.49,500],["2022-04-06",13166.49,13166.49,13166.49,13166.49,0],["2022-04-07",11473.66,11473.66,11285.56,11285.56,1300],["2022-04-08",12696.26,12696.26,11285.56,11285.56,1000],["2022-04-12",12037.93,12037.93,12037.93,12037.93,0],["2022-04-13",10815.33,12508.17,10815.33,12508.17,900],["2022-04-14",10062.96,12414.12,10062.96,12414.12,700],["2022-04-15",12602.21,12602.21,12602.21,12602.21,500],["2022-04-18",12602.21,12602.21,12602.21,12602.21,0],["2022-04-19",12602.21,12602.21,12602.21,12602.21,0],["2022-04-20",12602.21,12602.21,12602.21,12602.21,0],["2022-04-21",12602.21,12602.21,12602.21,12602.21,0],["2022-04-22",12602.21,12602.21,12602.21,12602.21,0],["2022-04-25",12602.21,12602.21,12602.21,12602.21,0],["2022-04-26",12602.21,12602.21,12602.21,12602.21,0],["2022-04-27",12602.21,12602.21,12602.21,12602.21,0],["2022-04-28",14106.95,14106.95,14106.95,14106.95,100],["2022-04-29",14106.95,14106.95,14106.95,14106.95,0],["2022-05-04",14106.95,14106.95,14106.95,14106.95,0],["2022-05-05",14106.95,14106.95,14106.95,14106.95,0],["2022-05-06",14106.95,14106.95,14106.95,14106.95,0],["2022-05-09",14106.95,14106.95,14106.95,14106.95,0],["2022-05-10",14106.95,14106.95,14106.95,14106.95,0],["2022-05-11",14106.95,14106.95,14106.95,14106.95,0],["2022-05-12",14106.95,14106.95,14106.95,14106.95,0],["2022-05-13",14106.95,14106.95,14106.95,14106.95,0],["2022-05-16",14106.95,14106.95,14106.95,14106.95,0],["2022-05-17",14106.95,14106.95,14106.95,14106.95,0],["2022-05-18",14106.95,14106.95,14106.95,14106.95,0],["2022-05-19",14106.95,14106.95,14106.95,14106.95,0],["2022-05-20",14106.95,14106.95,14106.95,14106.95,0],["2022-05-23",14106.95,14106.95,14106.95,14106.95,0],["2022-05-24",14106.95,14106.95,14106.95,14106.95,0],["2022-05-25",14106.95,14106.95,14106.95,14106.95,0],["2022-05-26",14106.95,14106.95,14106.95,14106.95,0],["2022-05-27",14106.95,14106.95,14106.95,14106.95,0],["2022-05-30",14106.95,14106.95,14106.95,14106.95,0],["2022-05-31",14106.95,14106.95,14106.95,14106.95,0],["2022-06-01",14106.95,14106.95,14106.95,14106.95,0],["2022-06-02",14106.95,14106.95,14106.95,14106.95,0],["2022-06-03",14106.95,14106.95,14106.95,14106.95,0],["2022-06-06",14106.95,14106.95,14106.95,14106.95,0],["2022-06-07",14106.95,14106.95,14106.95,14106.95,0],["2022-06-08",14106.95,14106.95,14106.95,14106.95,0],["2022-06-09",14106.95,14106.95,14106.95,14106.95,0],["2022-06-10",14106.95,14106.95,14106.95,14106.95,0],["2022-06-13",14106.95,14106.95,14106.95,14106.95,0],["2022-06-14",14106.95,14106.95,14106.95,14106.95,0],["2022-06-15",14106.95,14106.95,14106.95,14106.95,0],["2022-06-16",14106.95,14106.95,14106.95,14106.95,0],["2022-06-17",14106.95,14106.95,14106.95,14106.95,0],["2022-06-20",14106.95,14106.95,14106.95,14106.95,0],["2022-06-21",14106.95,14106.95,14106.95,14106.95,0],["2022-06-22",8464.17,13072.44,8464.17,13072.44,300],["2022-06-23",13166.49,13166.49,13166.49,13166.49,100],["2022-06-24",13166.49,13166.49,13166.49,13166.49,0],["2022-06-27",13166.49,13166.49,13166.49,13166.49,0],["2022-06-28",13166.49,13166.49,13166.49,13166.49,0],["2022-06-29",13166.49,13166.49,13166.49,13166.49,0],["2022-06-30",13166.49,13166.49,13166.49,13166.49,0],["2022-07-01",13166.49,13166.49,13166.49,13166.49,0],["2022-07-04",13166.49,13166.49,13166.49,13166.49,0],["2022-07-05",13166.49,13166.49,13166.49,13166.49,0],["2022-07-06",13166.49,13166.49,13166.49,13166.49,0],["2022-07-07",13166.49,13166.49,13166.49,13166.49,0],["2022-07-08",13166.49,13166.49,13166.49,13166.49,100],["2022-07-11",13166.49,13166.49,13166.49,13166.49,0],["2022-07-12",13166.49,13166.49,13166.49,13166.49,0],["2022-07-13",13166.49,13166.49,13166.49,13166.49,0],["2022-07-14",13166.49,13166.49,13166.49,13166.49,0],["2022-07-15",13166.49,13166.49,13166.49,13166.49,0],["2022-07-18",13166.49,13166.49,13166.49,13166.49,0],["2022-07-19",13166.49,13166.49,13166.49,13166.49,0],["2022-07-20",13166.49,13166.49,13166.49,13166.49,0],["2022-07-21",13166.49,13166.49,13166.49,13166.49,0],["2022-07-22",13166.49,13166.49,13166.49,13166.49,0],["2022-07-25",13166.49,13166.49,13166.49,13166.49,0],["2022-07-26",13166.49,13166.49,13166.49,13166.49,0],["2022-07-27",13166.49,13166.49,13166.49,13166.49,0],["2022-07-28",13166.49,13166.49,13166.49,13166.49,0],["2022-07-29",13166.49,13166.49,13166.49,13166.49,0],["2022-08-01",13166.49,13166.49,13166.49,13166.49,0],["2022-08-02",13166.49,13166.49,13166.49,13166.49,0],["2022-08-03",13166.49,13166.49,13166.49,13166.49,0],["2022-08-04",13166.49,13166.49,13166.49,13166.49,0],["2022-08-05",13166.49,13166.49,13166.49,13166.49,0],["2022-08-08",13166.49,13166.49,13166.49,13166.49,0],["2022-08-09",13166.49,13166.49,13166.49,13166.49,0],["2022-08-10",13166.49,13166.49,13166.49,13166.49,0],["2022-08-11",13166.49,13166.49,13166.49,13166.49,0],["2022-08-12",13166.49,13166.49,13166.49,13166.49,0],["2022-08-15",13166.49,13166.49,13166.49,13166.49,0],["2022-08-16",13166.49,13166.49,13166.49,13166.49,0],["2022-08-17",13166.49,13166.49,13166.49,13166.49,0],["2022-08-18",13166.49,13166.49,13166.49,13166.49,0],["2022-08-19",13166.49,13166.49,13166.49,13166.49,0],["2022-08-22",13166.49,13166.49,13166.49,13166.49,0],["2022-08-23",13166.49,13166.49,13166.49,13166.49,0],["2022-08-24",13166.49,13166.49,13166.49,13166.49,0],["2022-08-25",13166.49,13166.49,13166.49,13166.49,0],["2022-08-26",13166.49,13166.49,13166.49,13166.49,0],["2022-08-29",13166.49,13166.49,13166.49,13166.49,0],["2022-08-30",13166.49,13166.49,13166.49,13166.49,0],["2022-08-31",13166.49,13166.49,13166.49,13166.49,0],["2022-09-05",13166.49,13166.49,13166.49,13166.49,0],["2022-09-06",13166.49,13166.49,13166.49,13166.49,0],["2022-09-07",13166.49,13166.49,13166.49,13166.49,0],["2022-09-08",13166.49,13166.49,13166.49,13166.49,0],["2022-09-09",13166.49,13166.49,13166.49,13166.49,0],["2022-09-12",13166.49,13166.49,13166.49,13166.49,0],["2022-09-13",13166.49,13166.49,13166.49,13166.49,0],["2022-09-14",13166.49,13166.49,13166.49,13166.49,0],["2022-09-15",13166.49,13166.49,13166.49,13166.49,0],["2022-09-16",13072.44,13072.44,13072.44,13072.44,100],["2022-09-19",13072.44,13072.44,13072.44,13072.44,0],["2022-09-20",13072.44,13072.44,13072.44,13072.44,0],["2022-09-21",13072.44,13072.44,13072.44,13072.44,0],["2022-09-22",13072.44,13072.44,13072.44,13072.44,0],["2022-09-23",13072.44,13072.44,13072.44,13072.44,0],["2022-09-26",13072.44,13072.44,13072.44,13072.44,0],["2022-09-27",13072.44,13072.44,13072.44,13072.44,0],["2022-09-28",13072.44,13072.44,13072.44,13072.44,0],["2022-09-29",13072.44,13072.44,13072.44,13072.44,0],["2022-09-30",13072.44,13072.44,13072.44,13072.44,0],["2022-10-03",13072.44,13072.44,13072.44,13072.44,0],["2022-10-04",13072.44,13072.44,13072.44,13072.44,0],["2022-10-05",13072.44,13072.44,13072.44,13072.44,0],["2022-10-06",13072.44,13072.44,13072.44,13072.44,0],["2022-10-07",13072.44,13072.44,13072.44,13072.44,0],["2022-10-10",13072.44,13072.44,13072.44,13072.44,0],["2022-10-11",13072.44,13072.44,13072.44,13072.44,0],["2022-10-12",13072.44,13072.44,13072.44,13072.44,0],["2022-10-13",13072.44,13072.44,13072.44,13072.44,0],["2022-10-14",13072.44,13072.44,13072.44,13072.44,0],["2022-10-17",13072.44,13072.44,13072.44,13072.44,0],["2022-10-18",13072.44,13072.44,13072.44,13072.44,0],["2022-10-19",13072.44,13072.44,13072.44,13072.44,0],["2022-10-20",13072.44,13072.44,13072.44,13072.44,0],["2022-10-21",13072.44,13072.44,13072.44,13072.44,0],["2022-10-24",13072.44,13072.44,13072.44,13072.44,0],["2022-10-25",13072.44,13072.44,13072.44,13072.44,0],["2022-10-26",13072.44,13072.44,13072.44,13072.44,0],["2022-10-27",13072.44,13072.44,13072.44,13072.44,0],["2022-10-28",13072.44,13072.44,13072.44,13072.44,0],["2022-10-31",13072.44,13072.44,13072.44,13072.44,0],["2022-11-01",13072.44,13072.44,13072.44,13072.44,0],["2022-11-02",13072.44,13072.44,13072.44,13072.44,0],["2022-11-03",13072.44,13072.44,13072.44,13072.44,0],["2022-11-04",13072.44,13072.44,13072.44,13072.44,0],["2022-11-07",13072.44,13072.44,13072.44,13072.44,0],["2022-11-08",13072.44,13072.44,13072.44,13072.44,0],["2022-11-09",13072.44,13072.44,13072.44,13072.44,0],["2022-11-10",13072.44,13072.44,13072.44,13072.44,0],["2022-11-11",13072.44,13072.44,13072.44,13072.44,0],["2022-11-14",13072.44,13072.44,13072.44,13072.44,0],["2022-11-15",13072.44,13072.44,13072.44,13072.44,0],["2022-11-16",13072.44,13072.44,13072.44,13072.44,0],["2022-11-17",13072.44,13072.44,13072.44,13072.44,0],["2022-11-18",13072.44,13072.44,13072.44,13072.44,0],["2022-11-21",13072.44,13072.44,13072.44,13072.44,0],["2022-11-22",13072.44,13072.44,13072.44,13072.44,0],["2022-11-23",13072.44,13072.44,13072.44,13072.44,0],["2022-11-24",13072.44,13072.44,13072.44,13072.44,0],["2022-11-25",13072.44,13072.44,13072.44,13072.44,0],["2022-11-28",13072.44,13072.44,13072.44,13072.44,0],["2022-11-29",13072.44,13072.44,13072.44,13072.44,0],["2022-11-30",13072.44,13072.44,13072.44,13072.44,0],["2022-12-01",13072.44,13072.44,13072.44,13072.44,0],["2022-12-02",13072.44,13072.44,13072.44,13072.44,0],["2022-12-05",13072.44,13072.44,13072.44,13072.44,0],["2022-12-06",13072.44,13072.44,13072.44,13072.44,0],["2022-12-07",13072.44,13072.44,13072.44,13072.44,0],["2022-12-08",13072.44,13072.44,13072.44,13072.44,0],["2022-12-09",13072.44,13072.44,13072.44,13072.44,0],["2022-12-12",13072.44,13072.44,13072.44,13072.44,0],["2022-12-13",13072.44,13072.44,13072.44,13072.44,0],["2022-12-14",13072.44,13072.44,13072.44,13072.44,0],["2022-12-15",13072.44,13072.44,13072.44,13072.44,0],["2022-12-16",13072.44,13072.44,13072.44,13072.44,0],["2022-12-19",13072.44,13072.44,13072.44,13072.44,0],["2022-12-20",13072.44,13072.44,13072.44,13072.44,0],["2022-12-21",13072.44,13072.44,13072.44,13072.44,0],["2022-12-22",13072.44,13072.44,13072.44,13072.44,0],["2022-12-23",13072.44,13072.44,13072.44,13072.44,0],["2022-12-26",13072.44,13072.44,13072.44,13072.44,0],["2022-12-27",13072.44,13072.44,13072.44,13072.44,0],["2022-12-28",13072.44,13072.44,13072.44,13072.44,0],["2022-12-29",13072.44,13072.44,13072.44,13072.44,0],["2022-12-30",13072.44,13072.44,13072.44,13072.44,0],["2023-01-03",13072.44,13072.44,13072.44,13072.44,0],["2023-01-04",13072.44,13072.44,13072.44,13072.44,0],["2023-01-05",13072.44,13072.44,13072.44,13072.44,0],["2023-01-06",13072.44,13072.44,13072.44,13072.44,0],["2023-01-09",13072.44,13072.44,13072.44,13072.44,0],["2023-01-10",13072.44,13072.44,13072.44,13072.44,0],["2023-01-11",13072.44,13072.44,13072.44,13072.44,0],["2023-01-12",13072.44,13072.44,13072.44,13072.44,0],["2023-01-13",13072.44,13072.44,13072.44,13072.44,0],["2023-01-16",13072.44,13072.44,13072.44,13072.44,0],["2023-01-17",13072.44,13072.44,13072.44,13072.44,0],["2023-01-18",13072.44,13072.44,13072.44,13072.44,0],["2023-01-19",13072.44,13072.44,13072.44,13072.44,0],["2023-01-27",13072.44,13072.44,13072.44,13072.44,0],["2023-01-30",13072.44,13072.44,13072.44,13072.44,0],["2023-01-31",13072.44,13072.44,13072.44,13072.44,0],["2023-02-01",13072.44,13072.44,13072.44,13072.44,0],["2023-02-02",13072.44,13072.44,13072.44,13072.44,0],["2023-02-03",13072.44,13072.44,13072.44,13072.44,0],["2023-02-06",13072.44,13072.44,13072.44,13072.44,0],["2023-02-07",13072.44,13072.44,13072.44,13072.44,0],["2023-02-08",13072.44,13072.44,13072.44,13072.44,0],["2023-02-09",13072.44,13072.44,13072.44,13072.44,0],["2023-02-10",13072.44,13072.44,13072.44,13072.44,0],["2023-02-13",13072.44,13072.44,13072.44,13072.44,0],["2023-02-14",13072.44,13072.44,13072.44,13072.44,0],["2023-02-15",13072.44,13072.44,13072.44,13072.44,0],["2023-02-16",13072.44,13072.44,13072.44,13072.44,0],["2023-02-17",13072.44,13072.44,13072.44,13072.44,0],["2023-02-20",13072.44,13072.44,13072.44,13072.44,0],["2023-02-21",13072.44,13072.44,13072.44,13072.44,0],["2023-02-22",13072.44,13072.44,13072.44,13072.44,0],["2023-02-23",13072.44,13072.44,13072.44,13072.44,0],["2023-02-24",13072.44,13072.44,13072.44,13072.44,0],["2023-02-27",13072.44,13072.44,13072.44,13072.44,0],["2023-02-28",13072.44,13072.44,13072.44,13072.44,0],["2023-03-01",13072.44,13072.44,13072.44,13072.44,0],["2023-03-02",13072.44,13072.44,13072.44,13072.44,0],["2023-03-03",13072.44,13072.44,13072.44,13072.44,0],["2023-03-06",13072.44,13072.44,13072.44,13072.44,0],["2023-03-07",13072.44,13072.44,13072.44,13072.44,0],["2023-03-08",13072.44,13072.44,13072.44,13072.44,0],["2023-03-09",13072.44,13072.44,13072.44,13072.44,0],["2023-03-10",13072.44,13072.44,13072.44,13072.44,0],["2023-03-13",13072.44,13072.44,13072.44,13072.44,0],["2023-03-14",13072.44,13072.44,13072.44,13072.44,0],["2023-03-15",13072.44,13072.44,13072.44,13072.44,0],["2023-03-16",13072.44,13072.44,13072.44,13072.44,0],["2023-03-17",13072.44,13072.44,13072.44,13072.44,0],["2023-03-20",13072.44,13072.44,13072.44,13072.44,0],["2023-03-21",13072.44,13072.44,13072.44,13072.44,0],["2023-03-22",13072.44,13072.44,13072.44,13072.44,0],["2023-03-23",13072.44,13072.44,13072.44,13072.44,0],["2023-03-24",13072.44,13072.44,13072.44,13072.44,0],["2023-03-27",13072.44,13072.44,13072.44,13072.44,0],["2023-03-28",13072.44,13072.44,13072.44,13072.44,0],["2023-03-29",13072.44,13072.44,13072.44,13072.44,0],["2023-03-30",13072.44,13072.44,13072.44,13072.44,0],["2023-03-31",13072.44,13072.44,13072.44,13072.44,0],["2023-04-03",13072.44,13072.44,13072.44,13072.44,0],["2023-04-04",13072.44,13072.44,13072.44,13072.44,0],["2023-04-05",13072.44,13072.44,13072.44,13072.44,0],["2023-04-06",13072.44,13072.44,13072.44,13072.44,0],["2023-04-07",13072.44,13072.44,13072.44,13072.44,0],["2023-04-10",13072.44,13072.44,13072.44,13072.44,0],["2023-04-11",13072.44,13072.44,13072.44,13072.44,0],["2023-04-12",13072.44,13072.44,13072.44,13072.44,0],["2023-04-13",13072.44,13072.44,13072.44,13072.44,0],["2023-04-14",13072.44,13072.44,13072.44,13072.44,0],["2023-04-17",13072.44,13072.44,13072.44,13072.44,0],["2023-04-18",13072.44,13072.44,13072.44,13072.44,0],["2023-04-19",13072.44,13072.44,13072.44,13072.44,0],["2023-04-20",13072.44,13072.44,13072.44,13072.44,0],["2023-04-21",13072.44,13072.44,13072.44,13072.44,0],["2023-04-24",13072.44,13072.44,13072.44,13072.44,0],["2023-04-25",13072.44,13072.44,13072.44,13072.44,0],["2023-04-26",13072.44,13072.44,13072.44,13072.44,0],["2023-04-27",13072.44,13072.44,13072.44,13072.44,0],["2023-04-28",13072.44,13072.44,13072.44,13072.44,0],["2023-05-04",13072.44,13072.44,13072.44,13072.44,0],["2023-05-05",13072.44,13072.44,13072.44,13072.44,0],["2023-05-08",13072.44,13072.44,13072.44,13072.44,0],["2023-05-09",13072.44,13072.44,13072.44,13072.44,0],["2023-05-10",13072.44,13072.44,13072.44,13072.44,0],["2023-05-11",13072.44,13072.44,13072.44,13072.44,0],["2023-05-12",13072.44,13072.44,13072.44,13072.44,0],["2023-05-15",13072.44,13072.44,13072.44,13072.44,0],["2023-05-16",13072.44,13072.44,13072.44,13072.44,0],["2023-05-17",13072.44,13072.44,13072.44,13072.44,0],["2023-05-18",13072.44,13072.44,13072.44,13072.44,0],["2023-05-19",13072.44,13072.44,13072.44,13072.44,0],["2023-05-22",13072.44,13072.44,13072.44,13072.44,0],["2023-05-23",13072.44,13072.44,13072.44,13072.44,0],["2023-05-24",13072.44,13072.44,13072.44,13072.44,0],["2023-05-25",13072.44,13072.44,13072.44,13072.44,0],["2023-05-26",13072.44,13072.44,13072.44,13072.44,0],["2023-05-29",13072.44,13072.44,13072.44,13072.44,0],["2023-05-30",13072.44,13072.44,13072.44,13072.44,0],["2023-05-31",13072.44,13072.44,13072.44,13072.44,0],["2023-06-01",13072.44,13072.44,13072.44,13072.44,0],["2023-06-02",13072.44,13072.44,13072.44,13072.44,0],["2023-06-05",13072.44,13072.44,13072.44,13072.44,0],["2023-06-06",13072.44,13072.44,13072.44,13072.44,0],["2023-06-07",13072.44,13072.44,13072.44,13072.44,0],["2023-06-08",13072.44,13072.44,13072.44,13072.44,0],["2023-06-09",13072.44,13072.44,13072.44,13072.44,0],["2023-06-12",13072.44,13072.44,13072.44,13072.44,0],["2023-06-13",13072.44,13072.44,13072.44,13072.44,0],["2023-06-14",13072.44,13072.44,13072.44,13072.44,0],["2023-06-15",13072.44,13072.44,13072.44,13072.44,0],["2023-06-16",13072.44,13072.44,13072.44,13072.44,0],["2023-06-19",13072.44,13072.44,13072.44,13072.44,0],["2023-06-20",13072.44,13072.44,13072.44,13072.44,0],["2023-06-21",13072.44,13072.44,13072.44,13072.44,0],["2023-06-22",13072.44,13072.44,13072.44,13072.44,0],["2023-06-23",13072.44,13072.44,13072.44,13072.44,0],["2023-06-26",13072.44,13072.44,13072.44,13072.44,0],["2023-06-27",13072.44,13072.44,13072.44,13072.44,500],["2023-06-28",13072.44,13072.44,13072.44,13072.44,0],["2023-06-29",13072.44,13072.44,13072.44,13072.44,0],["2023-06-30",13072.44,13072.44,13072.44,13072.44,0],["2023-07-03",13072.44,13072.44,13072.44,13072.44,0],["2023-07-04",13072.44,13072.44,13072.44,13072.44,0],["2023-07-05",13072.44,13072.44,13072.44,13072.44,0],["2023-07-06",13072.44,13072.44,13072.44,13072.44,0],["2023-07-07",13072.44,13072.44,13072.44,13072.44,0],["2023-07-10",13072.44,13072.44,13072.44,13072.44,0],["2023-07-11",13072.44,13072.44,13072.44,13072.44,0],["2023-07-12",13072.44,13072.44,13072.44,13072.44,0],["2023-07-13",13072.44,13072.44,13072.44,13072.44,0],["2023-07-14",13072.44,13072.44,13072.44,13072.44,0],["2023-07-17",13072.44,13072.44,13072.44,13072.44,0],["2023-07-18",13072.44,13072.44,13072.44,13072.44,0],["2023-07-19",13072.44,13072.44,13072.44,13072.44,0],["2023-07-20",13072.44,13072.44,13072.44,13072.44,0],["2023-07-21",13072.44,13072.44,13072.44,13072.44,0],["2023-07-24",13072.44,13072.44,13072.44,13072.44,0],["2023-07-25",13072.44,13072.44,13072.44,13072.44,0],["2023-07-26",13072.44,13072.44,13072.44,13072.44,0],["2023-07-27",13072.44,13072.44,13072.44,13072.44,0],["2023-07-28",13072.44,13072.44,13072.44,13072.44,0],["2023-07-31",13072.44,13072.44,13072.44,13072.44,0],["2023-08-01",13072.44,13072.44,13072.44,13072.44,0],["2023-08-02",13072.44,13072.44,13072.44,13072.44,0],["2023-08-03",13072.44,13072.44,13072.44,13072.44,0],["2023-08-04",13072.44,13072.44,13072.44,13072.44,0],["2023-08-07",13072.44,13072.44,13072.44,13072.44,0],["2023-08-08",13072.44,13072.44,13072.44,13072.44,0],["2023-08-09",13072.44,13072.44,13072.44,13072.44,0],["2023-08-10",13072.44,13072.44,13072.44,13072.44,0],["2023-08-11",13072.44,13072.44,13072.44,13072.44,0],["2023-08-14",13072.44,13072.44,13072.44,13072.44,0],["2023-08-15",13072.44,13072.44,13072.44,13072.44,0],["2023-08-16",13072.44,13072.44,13072.44,13072.44,0],["2023-08-17",13072.44,13072.44,13072.44,13072.44,0],["2023-08-18",13072.44,13072.44,13072.44,13072.44,0],["2023-08-21",13072.44,13072.44,13072.44,13072.44,0],["2023-08-22",13072.44,13072.44,13072.44,13072.44,0],["2023-08-23",13072.44,13072.44,13072.44,13072.44,0],["2023-08-24",13072.44,13072.44,13072.44,13072.44,0],["2023-08-25",13072.44,13072.44,13072.44,13072.44,0],["2023-08-28",13072.44,13072.44,13072.44,13072.44,0],["2023-08-29",13072.44,13072.44,13072.44,13072.44,0],["2023-08-30",13072.44,13072.44,13072.44,13072.44,0],["2023-08-31",7899.89,12131.98,7899.89,12131.98,600],["2023-09-05",11473.66,11473.66,11473.66,11473.66,0],["2023-09-06",11473.66,11473.66,11473.66,11473.66,0],["2023-09-07",11473.66,11473.66,11473.66,11473.66,0],["2023-09-08",11473.66,11473.66,11473.66,11473.66,0],["2023-09-11",11473.66,11473.66,11473.66,11473.66,0],["2023-09-12",11473.66,11473.66,11473.66,11473.66,0],["2023-09-13",11473.66,11473.66,11473.66,11473.66,0],["2023-09-14",11473.66,11473.66,11473.66,11473.66,0],["2023-09-15",11473.66,11473.66,11473.66,11473.66,0],["2023-09-18",11473.66,11473.66,11473.66,11473.66,0],["2023-09-19",11473.66,11473.66,11473.66,11473.66,0],["2023-09-20",11473.66,11473.66,11473.66,11473.66,0],["2023-09-21",11473.66,11473.66,11473.66,11473.66,0],["2023-09-22",11473.66,11473.66,11473.66,11473.66,0],["2023-09-25",11473.66,11473.66,11473.66,11473.66,0],["2023-09-26",11473.66,11473.66,11473.66,11473.66,0],["2023-09-27",11473.66,11473.66,11473.66,11473.66,0],["2023-09-28",11473.66,11473.66,11473.66,11473.66,0],["2023-09-29",11473.66,11473.66,11473.66,11473.66,0],["2023-10-02",11473.66,11473.66,11473.66,11473.66,0],["2023-10-03",11473.66,11473.66,11473.66,11473.66,0],["2023-10-04",11473.66,11473.66,11473.66,11473.66,0],["2023-10-05",11473.66,11473.66,11473.66,11473.66,0],["2023-10-06",11473.66,11473.66,11473.66,11473.66,0],["2023-10-09",11473.66,11473.66,11473.66,11473.66,0],["2023-10-10",11473.66,11473.66,11473.66,11473.66,0],["2023-10-11",11473.66,11473.66,11473.66,11473.66,0],["2023-10-12",11473.66,11473.66,11473.66,11473.66,0],["2023-10-13",11473.66,11473.66,11473.66,11473.66,0],["2023-10-16",11473.66,11473.66,11473.66,11473.66,0],["2023-10-17",11473.66,11473.66,11473.66,11473.66,0],["2023-10-18",11473.66,11473.66,11473.66,11473.66,0],["2023-10-19",11473.66,11473.66,11473.66,11473.66,0],["2023-10-20",11473.66,11473.66,11473.66,11473.66,0],["2023-10-23",11473.66,11473.66,11473.66,11473.66,0],["2023-10-24",11473.66,11473.66,11473.66,11473.66,0],["2023-10-25",11473.66,11473.66,11473.66,11473.66,0],["2023-10-26",11473.66,11473.66,11473.66,11473.66,0],["2023-10-27",11473.66,11473.66,11473.66,11473.66,0],["2023-10-30",11473.66,11473.66,11473.66,11473.66,0],["2023-10-31",11473.66,11473.66,11473.66,11473.66,0],["2023-11-01",11473.66,11473.66,11473.66,11473.66,0],["2023-11-02",11473.66,11473.66,11473.66,11473.66,0],["2023-11-03",11473.66,11473.66,11473.66,11473.66,0],["2023-11-06",11473.66,11473.66,11473.66,11473.66,0],["2023-11-07",11473.66,11473.66,11473.66,11473.66,0],["2023-11-08",11473.66,11473.66,11473.66,11473.66,0],["2023-11-09",11473.66,11473.66,11473.66,11473.66,0],["2023-11-10",11473.66,11473.66,11473.66,11473.66,0],["2023-11-13",11473.66,11473.66,11473.66,11473.66,0],["2023-11-14",11473.66,11473.66,11473.66,11473.66,0],["2023-11-15",11473.66,11473.66,11473.66,11473.66,0],["2023-11-16",11473.66,11473.66,11473.66,11473.66,0],["2023-11-17",11473.66,11473.66,11473.66,11473.66,0],["2023-11-20",11473.66,11473.66,11473.66,11473.66,0],["2023-11-21",11473.66,11473.66,11473.66,11473.66,0],["2023-11-22",11473.66,11473.66,11473.66,11473.66,0],["2023-11-23",11473.66,11473.66,11473.66,11473.66,0],["2023-11-24",11473.66,11473.66,11473.66,11473.66,0],["2023-11-27",11473.66,11473.66,11473.66,11473.66,0],["2023-11-28",11473.66,11473.66,11473.66,11473.66,0],["2023-11-29",11473.66,11473.66,11473.66,11473.66,0],["2023-11-30",11473.66,11473.66,11473.66,11473.66,0],["2023-12-01",11473.66,11473.66,11473.66,11473.66,0],["2023-12-04",11473.66,11473.66,11473.66,11473.66,0],["2023-12-05",11473.66,11473.66,11473.66,11473.66,0],["2023-12-06",11473.66,11473.66,11473.66,11473.66,0],["2023-12-07",11473.66,11473.66,11473.66,11473.66,0],["2023-12-08",11473.66,11473.66,11473.66,11473.66,0],["2023-12-11",11473.66,11473.66,11473.66,11473.66,0],["2023-12-12",11473.66,11473.66,11473.66,11473.66,0],["2023-12-13",6959.43,11285.56,6959.43,11285.56,600],["2023-12-14",10533.19,10533.19,10533.19,10533.19,0],["2023-12-15",10533.19,10533.19,10533.19,10533.19,0],["2023-12-18",10533.19,10533.19,10533.19,10533.19,0],["2023-12-19",10533.19,10533.19,10533.19,10533.19,0],["2023-12-20",10533.19,10533.19,10533.19,10533.19,0],["2023-12-21",10533.19,10533.19,10533.19,10533.19,0],["2023-12-22",10533.19,10533.19,10533.19,10533.19,0],["2023-12-25",10533.19,10533.19,10533.19,10533.19,0],["2023-12-26",10533.19,10533.19,10533.19,10533.19,0],["2023-12-27",10533.19,10533.19,10533.19,10533.19,0],["2023-12-28",10533.19,10533.19,10533.19,10533.19,0],["2023-12-29",10533.19,10533.19,10533.19,10533.19,0],["2024-01-02",10533.19,10533.19,10533.19,10533.19,0],["2024-01-03",10533.19,10533.19,10533.19,10533.19,0],["2024-01-04",10533.19,10533.19,10533.19,10533.19,0],["2024-01-05",10533.19,10533.19,10533.19,10533.19,0],["2024-01-08",10533.19,10533.19,10533.19,10533.19,0],["2024-01-09",10533.19,10533.19,10533.19,10533.19,0],["2024-01-10",10533.19,10533.19,10533.19,10533.19,0],["2024-01-11",10533.19,10533.19,10533.19,10533.19,0],["2024-01-12",10533.19,10533.19,10533.19,10533.19,0],["2024-01-15",10533.19,10533.19,10533.19,10533.19,0],["2024-01-16",10533.19,10533.19,10533.19,10533.19,0],["2024-01-17",10533.19,10533.19,10533.19,10533.19,0],["2024-01-18",10533.19,10533.19,10533.19,10533.19,0],["2024-01-19",10533.19,10533.19,10533.19,10533.19,0],["2024-01-22",10533.19,10533.19,10533.19,10533.19,0],["2024-01-23",10533.19,10533.19,10533.19,10533.19,0],["2024-01-24",6395.15,10062.96,6395.15,9780.82,1300],["2024-01-25",7335.62,9780.82,7335.62,9780.82,200],["2024-01-26",8558.22,8558.22,8558.22,8558.22,0],["2024-01-29",8558.22,8558.22,8558.22,8558.22,0],["2024-01-30",8558.22,8558.22,8558.22,8558.22,0],["2024-01-31",8558.22,8558.22,8558.22,8558.22,0],["2024-02-01",9310.59,9310.59,9310.59,9310.59,100],["2024-02-02",9310.59,9310.59,9310.59,9310.59,0],["2024-02-05",9310.59,9310.59,9310.59,9310.59,0],["2024-02-06",9310.59,9310.59,9310.59,9310.59,0],["2024-02-07",9310.59,9310.59,9310.59,9310.59,0],["2024-02-15",9310.59,9310.59,9310.59,9310.59,0],["2024-02-16",9310.59,9310.59,9310.59,9310.59,0],["2024-02-19",9310.59,9310.59,9310.59,9310.59,0],["2024-02-20",9310.59,9310.59,9310.59,9310.59,0],["2024-02-21",9310.59,9310.59,9310.59,9310.59,700],["2024-02-22",9310.59,9310.59,9310.59,9310.59,0],["2024-02-23",9310.59,9310.59,9310.59,9310.59,0],["2024-02-26",9310.59,9310.59,9310.59,9310.59,0],["2024-02-27",9310.59,9310.59,9310.59,9310.59,0],["2024-02-28",9310.59,9310.59,9310.59,9310.59,0],["2024-02-29",9310.59,9310.59,9310.59,9310.59,0],["2024-03-01",9310.59,9310.59,9310.59,9310.59,0],["2024-03-04",9310.59,9310.59,9310.59,9310.59,0],["2024-03-05",9310.59,9310.59,9310.59,9310.59,0],["2024-03-06",9310.59,9310.59,9310.59,9310.59,0],["2024-03-07",9310.59,9310.59,9310.59,9310.59,0],["2024-03-08",9310.59,9310.59,9310.59,9310.59,0],["2024-03-11",9310.59,9310.59,9310.59,9310.59,0],["2024-03-12",9310.59,9310.59,9310.59,9310.59,0],["2024-03-13",9310.59,9310.59,9310.59,9310.59,0],["2024-03-14",9310.59,9310.59,9310.59,9310.59,0],["2024-03-15",9310.59,9310.59,9310.59,9310.59,0],["2024-03-18",9310.59,9310.59,9310.59,9310.59,0],["2024-03-19",9310.59,9310.59,9310.59,9310.59,0],["2024-03-20",9310.59,9310.59,9310.59,9310.59,0],["2024-03-21",9310.59,9310.59,9310.59,9310.59,0],["2024-03-22",9310.59,9310.59,9310.59,9310.59,0],["2024-03-25",9310.59,9310.59,9310.59,9310.59,0],["2024-03-26",7993.94,7993.94,7993.94,7993.94,1100],["2024-03-27",7993.94,7993.94,7993.94,7993.94,0],["2024-03-28",7993.94,7993.94,7993.94,7993.94,0],["2024-03-29",7993.94,7993.94,7993.94,7993.94,0],["2024-04-01",7523.71,7523.71,7523.71,7523.71,100],["2024-04-02",7523.71,7523.71,7523.71,7523.71,0],["2024-04-03",7523.71,7523.71,7523.71,7523.71,0],["2024-04-04",6583.25,6583.25,6583.25,6583.25,1500],["2024-04-05",6583.25,6583.25,6583.25,6583.25,0],["2024-04-08",5830.87,5830.87,5830.87,5830.87,700],["2024-04-09",6113.01,6113.01,6113.01,6113.01,300],["2024-04-10",6113.01,6113.01,6113.01,6113.01,0],["2024-04-11",6113.01,6113.01,6113.01,6113.01,0],["2024-04-12",6113.01,6113.01,6113.01,6113.01,0],["2024-04-15",6113.01,6113.01,6113.01,6113.01,0],["2024-04-16",6113.01,6113.01,6113.01,6113.01,0],["2024-04-17",6113.01,6113.01,6113.01,6113.01,0],["2024-04-19",6113.01,6113.01,6113.01,6113.01,0],["2024-04-22",6113.01,6113.01,6113.01,6113.01,0],["2024-04-23",6113.01,6113.01,6113.01,6113.01,0],["2024-04-24",6113.01,6113.01,6113.01,6113.01,0],["2024-04-25",6113.01,6113.01,6113.01,6113.01,0],["2024-04-26",6113.01,6113.01,6113.01,6113.01,0],["2024-05-02",6113.01,6113.01,6113.01,6113.01,0],["2024-05-03",6113.01,6113.01,6113.01,6113.01,0],["2024-05-06",6113.01,6113.01,6113.01,6113.01,0],["2024-05-07",6113.01,6113.01,6113.01,6113.01,200],["2024-05-08",6113.01,6113.01,6113.01,6113.01,0],["2024-05-09",6113.01,6113.01,6113.01,6113.01,0],["2024-05-10",6113.01,6113.01,6113.01,6113.01,0],["2024-05-13",6113.01,6113.01,6113.01,6113.01,2400],["2024-05-14",6113.01,6113.01,6113.01,6113.01,0],["2024-05-15",6113.01,6113.01,6113.01,6113.01,0],["2024-05-16",6113.01,6113.01,6113.01,6113.01,1700],["2024-05-17",6959.43,6959.43,6113.01,6113.01,500],["2024-05-20",7241.57,7241.57,7147.52,7147.52,700],["2024-05-21",8087.99,8087.99,8087.99,8087.99,100],["2024-05-22",8087.99,8087.99,8087.99,8087.99,0],["2024-05-23",8087.99,8087.99,8087.99,8087.99,0],["2024-05-24",8087.99,8087.99,8087.99,8087.99,0],["2024-05-27",9028.45,9028.45,9028.45,9028.45,100],["2024-05-28",9028.45,9028.45,9028.45,9028.45,0],["2024-05-29",9028.45,9028.45,9028.45,9028.45,0],["2024-05-30",9028.45,9028.45,9028.45,9028.45,0],["2024-05-31",9028.45,9028.45,9028.45,9028.45,0],["2024-06-03",9028.45,9028.45,9028.45,9028.45,0],["2024-06-04",9028.45,9028.45,9028.45,9028.45,0],["2024-06-05",9028.45,9028.45,9028.45,9028.45,0],["2024-06-06",9028.45,9028.45,9028.45,9028.45,0],["2024-06-07",9028.45,9028.45,9028.45,9028.45,0],["2024-06-10",9028.45,9028.45,9028.45,9028.45,0],["2024-06-11",9028.45,9028.45,9028.45,9028.45,0],["2024-06-12",9028.45,9028.45,9028.45,9028.45,0],["2024-06-13",9028.45,9028.45,9028.45,9028.45,0],["2024-06-14",9028.45,9028.45,9028.45,9028.45,0],["2024-06-17",7711.8,7711.8,7711.8,7711.8,1000],["2024-06-18",8840.36,8840.36,8840.36,8840.36,100],["2024-06-19",8840.36,8840.36,8840.36,8840.36,0],["2024-06-20",8840.36,8840.36,8840.36,8840.36,0],["2024-06-21",8840.36,8840.36,8840.36,8840.36,0],["2024-06-24",8840.36,8840.36,8840.36,8840.36,0],["2024-06-25",8840.36,8840.36,8840.36,8840.36,0],["2024-06-26",8840.36,8840.36,8840.36,8840.36,0],["2024-06-27",8840.36,8840.36,8840.36,8840.36,0],["2024-06-28",8840.36,8840.36,8840.36,8840.36,0],["2024-07-01",10157.01,10157.01,10157.01,10157.01,100],["2024-07-02",10157.01,10157.01,10157.01,10157.01,0],["2024-07-03",10157.01,10157.01,10157.01,10157.01,0],["2024-07-04",10157.01,10157.01,10157.01,10157.01,0],["2024-07-05",10157.01,10157.01,10157.01,10157.01,0],["2024-07-08",10157.01,10157.01,10157.01,10157.01,0],["2024-07-09",10157.01,10157.01,10157.01,10157.01,0],["2024-07-10",11567.7,11567.7,11567.7,11567.7,100],["2024-07-11",11567.7,11567.7,11567.7,11567.7,0],["2024-07-12",11567.7,11567.7,11567.7,11567.7,0],["2024-07-15",11567.7,11567.7,11567.7,11567.7,0],["2024-07-16",13260.54,13260.54,13260.54,13260.54,100],["2024-07-17",13260.54,13260.54,13260.54,13260.54,0],["2024-07-18",15235.51,15235.51,15235.51,15235.51,100],["2024-07-19",15235.51,15235.51,15235.51,15235.51,0],["2024-07-22",17022.39,17022.39,17022.39,17022.39,100],["2024-07-23",17022.39,17022.39,17022.39,17022.39,0],["2024-07-24",17022.39,17022.39,17022.39,17022.39,0],["2024-07-25",19279.5,19279.5,14483.14,17022.39,1100],["2024-07-26",16552.16,16552.16,16552.16,16552.16,0],["2024-07-29",16552.16,16552.16,16552.16,16552.16,0],["2024-07-30",16552.16,16552.16,16552.16,16552.16,0],["2024-07-31",16552.16,16552.16,16552.16,16552.16,0],["2024-08-01",16552.16,16552.16,16552.16,16552.16,0],["2024-08-02",16552.16,16552.16,16552.16,16552.16,0],["2024-08-05",18621.18,18621.18,18621.18,18621.18,100],["2024-08-06",18621.18,18621.18,18621.18,18621.18,0],["2024-08-07",18621.18,18621.18,18621.18,18621.18,0],["2024-08-08",18621.18,18621.18,18621.18,18621.18,0],["2024-08-09",18621.18,18621.18,18621.18,18621.18,0],["2024-08-12",18621.18,18621.18,18621.18,18621.18,0],["2024-08-13",19655.69,19655.69,19655.69,19655.69,100],["2024-08-14",21160.43,21160.43,16740.25,16740.25,200],["2024-08-15",16175.97,16175.97,16175.97,16175.97,100],["2024-08-16",16175.97,16175.97,16175.97,16175.97,0],["2024-08-19",16175.97,16175.97,16175.97,16175.97,0],["2024-08-20",16175.97,16175.97,16175.97,16175.97,0],["2024-08-21",16175.97,16175.97,16175.97,16175.97,0],["2024-08-22",16175.97,16175.97,16175.97,16175.97,0],["2024-08-23",16175.97,16175.97,16175.97,16175.97,0],["2024-08-26",16175.97,16175.97,16175.97,16175.97,0],["2024-08-27",16175.97,16175.97,16175.97,16175.97,0],["2024-08-28",16175.97,16175.97,16175.97,16175.97,0],["2024-08-29",16175.97,16175.97,16175.97,16175.97,0],["2024-08-30",16175.97,16175.97,16175.97,16175.97,0],["2024-09-04",16175.97,16175.97,16175.97,16175.97,0],["2024-09-05",16175.97,16175.97,16175.97,16175.97,0],["2024-09-06",16175.97,16175.97,16175.97,16175.97,0],["2024-09-09",16175.97,16175.97,16175.97,16175.97,0],["2024-09-10",16175.97,16175.97,16175.97,16175.97,0],["2024-09-11",16175.97,16175.97,16175.97,16175.97,0],["2024-09-12",16175.97,16175.97,16175.97,16175.97,0],["2024-09-13",16175.97,16175.97,16175.97,16175.97,0],["2024-09-16",16175.97,16175.97,16175.97,16175.97,0],["2024-09-17",16175.97,16175.97,16175.97,16175.97,0],["2024-09-18",16175.97,16175.97,16175.97,16175.97,0],["2024-09-19",16175.97,16175.97,16175.97,16175.97,0],["2024-09-20",16175.97,16175.97,16175.97,16175.97,0],["2024-09-23",16175.97,16175.97,16175.97,16175.97,0],["2024-09-24",16175.97,16175.97,16175.97,16175.97,0],["2024-09-25",16175.97,16175.97,16175.97,16175.97,0],["2024-09-26",16175.97,16175.97,16175.97,16175.97,0],["2024-09-27",16175.97,16175.97,16175.97,16175.97,0],["2024-09-30",16175.97,16175.97,16175.97,16175.97,0],["2024-10-01",16175.97,16175.97,16175.97,16175.97,0],["2024-10-02",16175.97,16175.97,16175.97,16175.97,0],["2024-10-03",22383.03,22383.03,14671.23,14671.23,200],["2024-10-04",18527.13,18527.13,18527.13,18527.13,0],["2024-10-07",18527.13,18527.13,18527.13,18527.13,0],["2024-10-08",18527.13,18527.13,18527.13,18527.13,0],["2024-10-09",18527.13,18527.13,18527.13,18527.13,0],["2024-10-10",18527.13,18527.13,18527.13,18527.13,0],["2024-10-11",18527.13,18527.13,18527.13,18527.13,0],["2024-10-14",18527.13,18527.13,18527.13,18527.13,0],["2024-10-15",18527.13,18527.13,18527.13,18527.13,0],["2024-10-16",18527.13,18527.13,18527.13,18527.13,0],["2024-10-17",18527.13,18527.13,18527.13,18527.13,0],["2024-10-18",18527.13,18527.13,18527.13,18527.13,0],["2024-10-21",18527.13,18527.13,18527.13,18527.13,0],["2024-10-22",18527.13,18527.13,18527.13,18527.13,0],["2024-10-23",18527.13,18527.13,18527.13,18527.13,0],["2024-10-24",18527.13,18527.13,18527.13,18527.13,0],["2024-10-25",18527.13,18527.13,18527.13,18527.13,0],["2024-10-28",18527.13,18527.13,18527.13,18527.13,0],["2024-10-29",15799.79,15799.79,15799.79,15799.79,100],["2024-10-30",13448.63,13448.63,13448.63,13448.63,100],["2024-10-31",13448.63,13448.63,13448.63,13448.63,0],["2024-11-01",11473.66,11473.66,11473.66,11473.66,100],["2024-11-04",13166.49,13166.49,9780.82,12602.21,300],["2024-11-05",11849.84,11849.84,11849.84,11849.84,0],["2024-11-06",11849.84,11849.84,11849.84,11849.84,0],["2024-11-07",11849.84,11849.84,11849.84,11849.84,0],["2024-11-08",11849.84,11849.84,11849.84,11849.84,0],["2024-11-11",11849.84,11849.84,11849.84,11849.84,0],["2024-11-12",11849.84,11849.84,11849.84,11849.84,0],["2024-11-13",11849.84,11849.84,11849.84,11849.84,0],["2024-11-14",11849.84,11849.84,11849.84,11849.84,0],["2024-11-15",11849.84,11849.84,11849.84,11849.84,0],["2024-11-18",11849.84,11849.84,11849.84,11849.84,0],["2024-11-19",11849.84,11849.84,11849.84,11849.84,0],["2024-11-20",11849.84,11849.84,11849.84,11849.84,0],["2024-11-21",11849.84,11849.84,11849.84,11849.84,0],["2024-11-22",11849.84,11849.84,11849.84,11849.84,0],["2024-11-25",11849.84,11849.84,11849.84,11849.84,0],["2024-11-26",11849.84,11849.84,11849.84,11849.84,0],["2024-11-27",11849.84,11849.84,11849.84,11849.84,0],["2024-11-28",11849.84,11849.84,11849.84,11849.84,0],["2024-11-29",11849.84,11849.84,11849.84,11849.84,0],["2024-12-02",11849.84,11849.84,11849.84,11849.84,0],["2024-12-03",11849.84,11849.84,11849.84,11849.84,0],["2024-12-04",11849.84,11849.84,11849.84,11849.84,0],["2024-12-05",11849.84,11849.84,11849.84,11849.84,0],["2024-12-06",13542.68,13542.68,10157.01,10157.01,300],["2024-12-09",11285.56,11285.56,11285.56,11285.56,0],["2024-12-10",11285.56,11285.56,11285.56,11285.56,0],["2024-12-11",11285.56,11285.56,11285.56,11285.56,0],["2024-12-12",11285.56,11285.56,11285.56,11285.56,0],["2024-12-13",9592.73,9592.73,9592.73,9592.73,200],["2024-12-16",11003.42,11003.42,11003.42,11003.42,100],["2024-12-17",11003.42,11003.42,11003.42,11003.42,0],["2024-12-18",11003.42,11003.42,11003.42,11003.42,0],["2024-12-19",11003.42,11003.42,11003.42,11003.42,0],["2024-12-20",11003.42,11003.42,11003.42,11003.42,0],["2024-12-23",11003.42,11003.42,11003.42,11003.42,0],["2024-12-24",11003.42,11003.42,11003.42,11003.42,0],["2024-12-25",11003.42,11003.42,11003.42,11003.42,0],["2024-12-26",11003.42,11003.42,11003.42,11003.42,0],["2024-12-27",9404.64,9404.64,9404.64,9404.64,200],["2024-12-30",9404.64,9404.64,9404.64,9404.64,0],["2024-12-31",8087.99,8087.99,8087.99,8087.99,200],["2025-01-02",8087.99,8087.99,8087.99,8087.99,0],["2025-01-03",9216.54,9216.54,9216.54,9216.54,100],["2025-01-06",9216.54,9216.54,9216.54,9216.54,0],["2025-01-07",9216.54,9216.54,9216.54,9216.54,0],["2025-01-08",9216.54,9216.54,9216.54,9216.54,0],["2025-01-09",8087.99,10533.19,8087.99,10533.19,200],["2025-01-10",9310.59,9310.59,9310.59,9310.59,0],["2025-01-13",9310.59,9310.59,9310.59,9310.59,0],["2025-01-14",9310.59,9310.59,9310.59,9310.59,0],["2025-01-15",9310.59,9310.59,9310.59,9310.59,0],["2025-01-16",10627.24,10627.24,10627.24,10627.24,100],["2025-01-17",10627.24,10627.24,10627.24,10627.24,0],["2025-01-20",10627.24,10627.24,10627.24,10627.24,0],["2025-01-21",10627.24,10627.24,10627.24,10627.24,0],["2025-01-22",10627.24,10627.24,10627.24,10627.24,0],["2025-01-23",10627.24,10627.24,10627.24,10627.24,0],["2025-01-24",10627.24,10627.24,10627.24,10627.24,0],["2025-02-03",10627.24,10627.24,10627.24,10627.24,0],["2025-02-04",10627.24,10627.24,10627.24,10627.24,0],["2025-02-05",10627.24,10627.24,10627.24,10627.24,0],["2025-02-06",10627.24,10627.24,10627.24,10627.24,0],["2025-02-07",10627.24,10627.24,10627.24,10627.24,0],["2025-02-10",10627.24,10627.24,10627.24,10627.24,0],["2025-02-11",10627.24,10627.24,10627.24,10627.24,0],["2025-02-12",10627.24,10627.24,10627.24,10627.24,0],["2025-02-13",10627.24,10627.24,10627.24,10627.24,0],["2025-02-14",10627.24,10627.24,10627.24,10627.24,0],["2025-02-17",10627.24,10627.24,10627.24,10627.24,0],["2025-02-18",10627.24,10627.24,10627.24,10627.24,0],["2025-02-19",9874.87,9874.87,9122.5,9122.5,800],["2025-02-20",9216.54,9216.54,9216.54,9216.54,0],["2025-02-21",9216.54,9216.54,8652.27,8652.27,700],["2025-02-24",8746.31,8746.31,8746.31,8746.31,0],["2025-02-25",8746.31,8746.31,8746.31,8746.31,0],["2025-02-26",8746.31,8746.31,8746.31,8746.31,0],["2025-02-27",7711.8,7711.8,7711.8,7711.8,1000],["2025-02-28",8840.36,8840.36,8840.36,8840.36,100],["2025-03-03",8840.36,8840.36,8840.36,8840.36,4300],["2025-03-04",8840.36,8840.36,8840.36,8840.36,0],["2025-03-05",8840.36,8840.36,8840.36,8840.36,0],["2025-03-06",8370.13,8370.13,8276.08,8276.08,800],["2025-03-07",9498.68,9498.68,9498.68,9498.68,100],["2025-03-10",9498.68,9498.68,9498.68,9498.68,0],["2025-03-11",9498.68,9498.68,9498.68,9498.68,0],["2025-03-12",9498.68,9498.68,9498.68,9498.68,0],["2025-03-13",9498.68,9498.68,9498.68,9498.68,0],["2025-03-14",9498.68,9498.68,9498.68,9498.68,0],["2025-03-17",9498.68,9498.68,9498.68,9498.68,0],["2025-03-18",9498.68,9498.68,9498.68,9498.68,0],["2025-03-19",9498.68,9498.68,9498.68,9498.68,0],["2025-03-20",9498.68,9498.68,9498.68,9498.68,0],["2025-03-21",8652.27,8652.27,8652.27,8652.27,100],["2025-03-24",8652.27,8652.27,8652.27,8652.27,0],["2025-03-25",8652.27,8652.27,8652.27,8652.27,0],["2025-03-26",8652.27,8652.27,8652.27,8652.27,0],["2025-03-27",8652.27,8652.27,8652.27,8652.27,0],["2025-03-28",8652.27,8652.27,8652.27,8652.27,0],["2025-03-31",8652.27,8652.27,8652.27,8652.27,0],["2025-04-01",8652.27,8652.27,8652.27,8652.27,0],["2025-04-02",8652.27,8652.27,8652.27,8652.27,0],["2025-04-03",9780.82,9780.82,9780.82,9780.82,100],["2025-04-04",9780.82,9780.82,9780.82,9780.82,0],["2025-04-08",9780.82,9780.82,9780.82,9780.82,0],["2025-04-09",9780.82,9780.82,9780.82,9780.82,0],["2025-04-10",9780.82,9780.82,9780.82,9780.82,0],["2025-04-11",9780.82,9780.82,9780.82,9780.82,0],["2025-04-14",9780.82,9780.82,9780.82,9780.82,0],["2025-04-15",9780.82,9780.82,9780.82,9780.82,0],["2025-04-16",9780.82,9780.82,9780.82,9780.82,0],["2025-04-17",9780.82,9780.82,9780.82,9780.82,0],["2025-04-18",9780.82,9780.82,9780.82,9780.82,0],["2025-04-21",9780.82,9780.82,9780.82,9780.82,0],["2025-04-22",9780.82,9780.82,9780.82,9780.82,0],["2025-04-23",9780.82,9780.82,9780.82,9780.82,0],["2025-04-24",9780.82,9780.82,9780.82,9780.82,0],["2025-04-25",9780.82,9780.82,9780.82,9780.82,0],["2025-04-28",9780.82,9780.82,9780.82,9780.82,0],["2025-04-29",9780.82,9780.82,9780.82,9780.82,200],["2025-05-05",9780.82,9780.82,9780.82,9780.82,0],["2025-05-06",9780.82,9780.82,9780.82,9780.82,0],["2025-05-07",9780.82,9780.82,9780.82,9780.82,0],["2025-05-08",9780.82,9780.82,9780.82,9780.82,0],["2025-05-09",9780.82,9780.82,9780.82,9780.82,0],["2025-05-12",9780.82,9780.82,9780.82,9780.82,0],["2025-05-13",9780.82,9780.82,9780.82,9780.82,0],["2025-05-14",9780.82,9780.82,9780.82,9780.82,0],["2025-05-15",9780.82,9780.82,9780.82,9780.82,0],["2025-05-16",9780.82,9780.82,9780.82,9780.82,0],["2025-05-19",9780.82,9780.82,9780.82,9780.82,0],["2025-05-20",9780.82,9780.82,9780.82,9780.82,0],["2025-05-21",9780.82,9780.82,9780.82,9780.82,0],["2025-05-22",9780.82,9780.82,9780.82,9780.82,0],["2025-05-23",9780.82,9780.82,9780.82,9780.82,0],["2025-05-26",9780.82,9780.82,9780.82,9780.82,0],["2025-05-27",9780.82,9780.82,9780.82,9780.82,0],["2025-05-28",9780.82,9780.82,9780.82,9780.82,0],["2025-05-29",9780.82,9780.82,9780.82,9780.82,0],["2025-05-30",9780.82,9780.82,9780.82,9780.82,0],["2025-06-02",9780.82,9780.82,9780.82,9780.82,0],["2025-06-03",9780.82,9780.82,9780.82,9780.82,0],["2025-06-04",9780.82,9780.82,9780.82,9780.82,0],["2025-06-05",9780.82,9780.82,9780.82,9780.82,0],["2025-06-06",9780.82,9780.82,9780.82,9780.82,0],["2025-06-09",9780.82,9780.82,9780.82,9780.82,0],["2025-06-10",9780.82,9780.82,9780.82,9780.82,0],["2025-06-11",9780.82,9780.82,9780.82,9780.82,0],["2025-06-12",9780.82,9780.82,9780.82,9780.82,0],["2025-06-13",9780.82,9780.82,9780.82,9780.82,0],["2025-06-16",5945.21,5945.21,5945.21,5945.21,100],["2025-06-17",6808.22,6808.22,6808.22,6808.22,100],["2025-06-18",7767.12,7767.12,7767.12,7767.12,900],["2025-06-19",7767.12,7767.12,7767.12,7767.12,0],["2025-06-20",7767.12,7767.12,7767.12,7767.12,0],["2025-06-23",7767.12,7767.12,7767.12,7767.12,0],["2025-06-24",7767.12,7767.12,7767.12,7767.12,0],["2025-06-25",7767.12,7767.12,7767.12,7767.12,0],["2025-06-26",7767.12,7767.12,7767.12,7767.12,100],["2025-06-27",7767.12,7767.12,7767.12,7767.12,0],["2025-06-30",7767.12,7767.12,7767.12,7767.12,0],["2025-07-01",7575.34,7575.34,7575.34,7575.34,100],["2025-07-02",7575.34,7575.34,7575.34,7575.34,0],["2025-07-03",7575.34,7575.34,7575.34,7575.34,0],["2025-07-04",7575.34,7575.34,7575.34,7575.34,0],["2025-07-07",7575.34,7575.34,7575.34,7575.34,0],["2025-07-08",7575.34,7575.34,7575.34,7575.34,0],["2025-07-09",7575.34,7575.34,7575.34,7575.34,0],["2025-07-10",6712.33,6712.33,6712.33,6712.33,3200],["2025-07-11",6712.33,6712.33,6712.33,6712.33,5000],["2025-07-14",6712.33,6712.33,6712.33,6712.33,100],["2025-07-15",6712.33,6712.33,6712.33,6712.33,0],["2025-07-16",6712.33,6712.33,6712.33,6712.33,0],["2025-07-17",6712.33,6712.33,6712.33,6712.33,1100],["2025-07-18",6712.33,6712.33,6712.33,6712.33,700],["2025-07-21",6328.77,6328.77,6328.77,6328.77,100],["2025-07-22",7191.78,7191.78,7191.78,7191.78,100],["2025-07-23",7191.78,7191.78,7191.78,7191.78,0],["2025-07-24",7191.78,7191.78,7191.78,7191.78,0],["2025-07-25",7191.78,7191.78,7191.78,7191.78,0],["2025-07-28",7191.78,7191.78,7191.78,7191.78,0],["2025-07-29",7191.78,7191.78,7191.78,7191.78,0],["2025-07-30",7191.78,7191.78,7191.78,7191.78,0],["2025-07-31",7191.78,7191.78,7191.78,7191.78,0],["2025-08-01",6712.33,6712.33,6712.33,6712.33,100],["2025-08-04",6712.33,6712.33,6712.33,6712.33,0],["2025-08-05",6328.77,6328.77,6232.88,6232.88,800],["2025-08-06",6232.88,6232.88,6232.88,6232.88,0],["2025-08-07",6232.88,6232.88,6232.88,6232.88,0],["2025-08-08",5849.32,5849.32,5753.42,5753.42,1000],["2025-08-11",6616.44,6616.44,6616.44,6616.44,100],["2025-08-12",6520.55,6520.55,6520.55,6520.55,4100],["2025-08-13",6520.55,6520.55,6520.55,6520.55,0],["2025-08-14",5561.64,5753.42,5561.64,5753.42,600],["2025-08-15",5657.53,5657.53,5657.53,5657.53,0],["2025-08-18",5369.86,5369.86,5369.86,5369.86,3700],["2025-08-19",5369.86,5369.86,5369.86,5369.86,1700],["2025-08-20",5369.86,5369.86,5369.86,5369.86,0],["2025-08-21",5369.86,5369.86,5369.86,5369.86,0],["2025-08-22",6136.99,6136.99,6136.99,6136.99,100],["2025-08-25",5945.21,5945.21,5945.21,5945.21,300],["2025-08-26",5945.21,5945.21,5945.21,5945.21,0],["2025-08-27",6136.99,6136.99,6136.99,6136.99,100],["2025-08-28",6136.99,6136.99,6136.99,6136.99,0],["2025-08-29",5273.97,5753.42,5273.97,5753.42,1000],["2025-09-03",5273.97,5273.97,5273.97,5273.97,100],["2025-09-04",5369.86,5753.42,5369.86,5753.42,200],["2025-09-05",5753.42,5753.42,5753.42,5753.42,500],["2025-09-08",5753.42,5753.42,5753.42,5753.42,0],["2025-09-09",5753.42,5753.42,5753.42,5753.42,4800],["2025-09-10",5753.42,5753.42,5753.42,5753.42,0],["2025-09-11",5753.42,5753.42,5753.42,5753.42,100],["2025-09-12",5273.97,5273.97,5273.97,5273.97,100],["2025-09-15",5273.97,5273.97,5273.97,5273.97,0],["2025-09-16",5273.97,5273.97,5273.97,5273.97,0],["2025-09-17",5273.97,5273.97,5273.97,5273.97,0],["2025-09-18",5273.97,5273.97,5273.97,5273.97,1500],["2025-09-19",5753.42,6041.1,5753.42,6041.1,5100],["2025-09-22",6616.44,6616.44,5753.42,5753.42,600],["2025-09-23",5753.42,6712.33,5753.42,6712.33,7300],["2025-09-24",6136.99,6136.99,6136.99,6136.99,100],["2025-09-25",6136.99,6136.99,6136.99,6136.99,1100],["2025-09-26",6136.99,6136.99,6136.99,6136.99,0],["2025-09-29",5753.42,5753.42,5753.42,5753.42,600],["2025-09-30",6136.99,6136.99,6136.99,6136.99,100],["2025-10-01",6904.11,6904.11,5561.64,5657.53,4000],["2025-10-02",6616.44,6616.44,6616.44,6616.44,100],["2025-10-03",6520.55,6520.55,6520.55,6520.55,2500],["2025-10-06",6520.55,6520.55,6520.55,6520.55,0],["2025-10-07",7383.56,7383.56,7383.56,7383.56,100],["2025-10-08",8342.47,8342.47,8342.47,8342.47,100],["2025-10-09",7095.89,7095.89,7095.89,7095.89,200],["2025-10-10",6041.1,6136.99,6041.1,6041.1,7200],["2025-10-13",5657.53,6712.33,5657.53,6712.33,300],["2025-10-14",6041.1,6041.1,6041.1,6041.1,0],["2025-10-15",6041.1,6041.1,6041.1,6041.1,0],["2025-10-16",6041.1,6041.1,6041.1,6041.1,0],["2025-10-17",6041.1,6041.1,6041.1,6041.1,0],["2025-10-20",6041.1,6328.77,6041.1,6328.77,600],["2025-10-21",5945.21,5945.21,5945.21,5945.21,100],["2025-10-22",5945.21,5945.21,5945.21,5945.21,0],["2025-10-23",5945.21,5945.21,5945.21,5945.21,200],["2025-10-24",5945.21,5945.21,5945.21,5945.21,0],["2025-10-27",5945.21,5945.21,5945.21,5945.21,0],["2025-10-28",5945.21,5945.21,5945.21,5945.21,0],["2025-10-29",5945.21,5945.21,5945.21,5945.21,0],["2025-10-30",5945.21,5945.21,5945.21,5945.21,0],["2025-10-31",5945.21,5945.21,5945.21,5945.21,0],["2025-11-03",5945.21,5945.21,5945.21,5945.21,100],["2025-11-04",5945.21,5945.21,5945.21,5945.21,0],["2025-11-05",5945.21,5945.21,5945.21,5945.21,100],["2025-11-06",5945.21,5945.21,5945.21,5945.21,0],["2025-11-07",5945.21,5945.21,5945.21,5945.21,0],["2025-11-10",5945.21,5945.21,5945.21,5945.21,0],["2025-11-11",5945.21,5945.21,5945.21,5945.21,0],["2025-11-12",5945.21,5945.21,5945.21,5945.21,0],["2025-11-13",5945.21,5945.21,5945.21,5945.21,0],["2025-11-14",5945.21,5945.21,5945.21,5945.21,0],["2025-11-17",5945.21,5945.21,5945.21,5945.21,0],["2025-11-18",5945.21,5945.21,5945.21,5945.21,0],["2025-11-19",5945.21,5945.21,5945.21,5945.21,0],["2025-11-20",5945.21,5945.21,5945.21,5945.21,0],["2025-11-21",5945.21,5945.21,5945.21,5945.21,0],["2025-11-24",5945.21,5945.21,5945.21,5945.21,0],["2025-11-25",5945.21,5945.21,5945.21,5945.21,0],["2025-11-26",5945.21,5945.21,5945.21,5945.21,0],["2025-11-27",5273.97,5273.97,5273.97,5273.97,200],["2025-11-28",5273.97,5273.97,5273.97,5273.97,0],["2025-12-01",5273.97,5273.97,5273.97,5273.97,100],["2025-12-02",5273.97,5273.97,5273.97,5273.97,100],["2025-12-03",5273.97,5273.97,5273.97,5273.97,0],["2025-12-04",5273.97,5273.97,5273.97,5273.97,100],["2025-12-05",5082.19,5082.19,4794.52,4794.52,200],["2025-12-08",4986.3,4986.3,4986.3,4986.3,0],["2025-12-09",4986.3,4986.3,4986.3,4986.3,0],["2025-12-10",4986.3,4986.3,4986.3,4986.3,0],["2025-12-11",4986.3,4986.3,4986.3,4986.3,0],["2025-12-12",4986.3,4986.3,4986.3,4986.3,0],["2025-12-15",4986.3,4986.3,4986.3,4986.3,0],["2025-12-16",4986.3,4986.3,4986.3,4986.3,0],["2025-12-17",4986.3,4986.3,4986.3,4986.3,0],["2025-12-18",4794.52,4794.52,4794.52,4794.52,700],["2025-12-19",4794.52,4794.52,4794.52,4794.52,0],["2025-12-22",4794.52,4794.52,4794.52,4794.52,100],["2025-12-23",4794.52,4794.52,4794.52,4794.52,0],["2025-12-24",4794.52,4794.52,4794.52,4794.52,0],["2025-12-25",4698.63,4698.63,4698.63,4698.63,500],["2025-12-26",4698.63,4698.63,4698.63,4698.63,0],["2025-12-29",4123.29,4123.29,4123.29,4123.29,300],["2025-12-30",4698.63,4698.63,4698.63,4698.63,300],["2025-12-31",4698.63,4698.63,4698.63,4698.63,0],["2026-01-05",4698.63,4698.63,4698.63,4698.63,0],["2026-01-06",4698.63,4698.63,4698.63,4698.63,0],["2026-01-07",4698.63,4698.63,4698.63,4698.63,0],["2026-01-08",4123.29,4123.29,4123.29,4123.29,1000],["2026-01-09",4123.29,4123.29,4123.29,4123.29,0],["2026-01-12",4123.29,4123.29,4123.29,4123.29,0],["2026-01-13",4123.29,4123.29,4123.29,4123.29,0],["2026-01-14",4123.29,4123.29,4123.29,4123.29,0],["2026-01-15",4698.63,4698.63,4698.63,4698.63,100],["2026-01-16",4698.63,4698.63,4698.63,4698.63,0],["2026-01-19",4027.4,4027.4,4027.4,4027.4,2900],["2026-01-20",3547.95,4315.07,3547.95,4027.4,900],["2026-01-21",4506.85,4506.85,4506.85,4506.85,100],["2026-01-22",4986.3,4986.3,4986.3,4986.3,500],["2026-01-23",4986.3,4986.3,4986.3,4986.3,0],["2026-01-26",5561.64,5561.64,5561.64,5561.64,100],["2026-01-27",5561.64,5561.64,5561.64,5561.64,0],["2026-01-28",5561.64,5561.64,5561.64,5561.64,0],["2026-01-29",5561.64,5561.64,5561.64,5561.64,0],["2026-01-30",5561.64,5561.64,5561.64,5561.64,0],["2026-02-02",4986.3,4986.3,4794.52,4794.52,700],["2026-02-03",4890.41,4890.41,4890.41,4890.41,0],["2026-02-04",4890.41,4890.41,4890.41,4890.41,0],["2026-02-05",4890.41,4890.41,4890.41,4890.41,0],["2026-02-06",4890.41,4890.41,4890.41,4890.41,0],["2026-02-09",4890.41,4890.41,4890.41,4890.41,0],["2026-02-10",4890.41,4890.41,4890.41,4890.41,0],["2026-02-11",4890.41,4890.41,4890.41,4890.41,200],["2026-02-12",4890.41,4890.41,4890.41,4890.41,0],["2026-02-13",4890.41,4890.41,4890.41,4890.41,0],["2026-02-23",5561.64,5561.64,4890.41,4890.41,200],["2026-02-24",5273.97,6041.1,5273.97,6041.1,200],["2026-02-25",5657.53,5657.53,5657.53,5657.53,1000],["2026-02-26",5657.53,5657.53,5657.53,5657.53,0],["2026-02-27",4890.41,4890.41,4890.41,4890.41,1800],["2026-03-02",4890.41,4890.41,4890.41,4890.41,2000],["2026-03-03",4890.41,4890.41,4890.41,4890.41,0],["2026-03-04",4890.41,4890.41,4890.41,4890.41,0],["2026-03-05",4219.18,5561.64,4219.18,5561.64,200],["2026-03-06",4890.41,4890.41,4890.41,4890.41,0],["2026-03-09",4890.41,4890.41,4890.41,4890.41,0],["2026-03-10",4890.41,4890.41,4890.41,4890.41,0],["2026-03-11",4890.41,4890.41,4890.41,4890.41,0],["2026-03-12",4890.41,4890.41,4890.41,4890.41,0],["2026-03-13",4890.41,4890.41,4890.41,4890.41,0],["2026-03-16",4890.41,4890.41,4890.41,4890.41,0],["2026-03-17",4890.41,4890.41,4219.18,4219.18,200],["2026-03-18",4219.18,4602.74,4219.18,4602.74,600],["2026-03-19",4219.18,4219.18,4027.4,4027.4,600],["2026-03-20",4698.63,4698.63,4698.63,4698.63,200],["2026-03-23",5369.86,5369.86,5369.86,5369.86,4600],["2026-03-24",6136.99,6136.99,6136.99,6136.99,300],["2026-03-25",6136.99,6136.99,6136.99,6136.99,0],["2026-03-26",7000.0,7000.0,7000.0,7000.0,6000],["2026-03-27",7000.0,7000.0,7000.0,7000.0,100],["2026-03-30",7000.0,7000.0,7000.0,7000.0,0],["2026-03-31",6000.0,6000.0,6000.0,6000.0,200],["2026-04-01",5200.0,5200.0,5200.0,5200.0,5200],["2026-04-02",5600.0,5600.0,5600.0,5600.0,100],["2026-04-03",5600.0,5600.0,5600.0,5600.0,0],["2026-04-06",5600.0,5600.0,5600.0,5600.0,0],["2026-04-07",5600.0,5600.0,5600.0,5600.0,0],["2026-04-08",5600.0,5600.0,5600.0,5600.0,0],["2026-04-09",5600.0,5600.0,5600.0,5600.0,0],["2026-04-10",5600.0,5600.0,5600.0,5600.0,0],["2026-04-13",5600.0,5600.0,5600.0,5600.0,0],["2026-04-14",5600.0,5600.0,5600.0,5600.0,0],["2026-04-15",5600.0,5600.0,5600.0,5600.0,0],["2026-04-16",5600.0,5600.0,5600.0,5600.0,1900],["2026-04-17",5600.0,5600.0,5600.0,5600.0,0],["2026-04-20",5100.0,5100.0,5000.0,5000.0,1500],["2026-04-21",5000.0,5000.0,5000.0,5000.0,0],["2026-04-22",5000.0,5000.0,5000.0,5000.0,0],["2026-04-23",5000.0,5000.0,5000.0,5000.0,0],["2026-04-24",5000.0,5000.0,5000.0,5000.0,0],["2026-04-28",5000.0,5000.0,5000.0,5000.0,500],["2026-04-29",5000.0,5000.0,5000.0,5000.0,0],["2026-05-04",5000.0,5000.0,5000.0,5000.0,0],["2026-05-05",5000.0,5000.0,5000.0,5000.0,0],["2026-05-06",5000.0,5000.0,5000.0,5000.0,0],["2026-05-07",5700.0,5700.0,5700.0,5700.0,100],["2026-05-08",5700.0,5700.0,5700.0,5700.0,0],["2026-05-11",5700.0,5700.0,5700.0,5700.0,0],["2026-05-12",5700.0,5700.0,5700.0,5700.0,0],["2026-05-13",5700.0,5700.0,5700.0,5700.0,0],["2026-05-14",5700.0,5700.0,5700.0,5700.0,0],["2026-05-15",5700.0,5700.0,5700.0,5700.0,0],["2026-05-18",5700.0,5700.0,5700.0,5700.0,0],["2026-05-19",5700.0,5700.0,5700.0,5700.0,0],["2026-05-20",5700.0,5700.0,5700.0,5700.0,0],["2026-05-21",5700.0,5700.0,5700.0,5700.0,0],["2026-05-22",5700.0,5700.0,5700.0,5700.0,0],["2026-05-25",5700.0,5700.0,5700.0,5700.0,0],["2026-05-26",5700.0,5700.0,5700.0,5700.0,0],["2026-05-27",5700.0,5700.0,5700.0,5700.0,0],["2026-05-28",5700.0,5700.0,5700.0,5700.0,0],["2026-05-29",5700.0,5700.0,5700.0,5700.0,0],["2026-06-01",6300.0,6300.0,6300.0,6300.0,100],["2026-06-02",6300.0,6300.0,6300.0,6300.0,0],["2026-06-03",6900.0,6900.0,6900.0,6900.0,100],["2026-06-04",7700.0,7700.0,7700.0,7700.0,100],["2026-06-05",7700.0,7700.0,7700.0,7700.0,0],["2026-06-08",7700.0,7700.0,7700.0,7700.0,0],["2026-06-09",7700.0,7700.0,7700.0,7700.0,0],["2026-06-10",7700.0,7700.0,7700.0,7700.0,0],["2026-06-11",7700.0,7700.0,7700.0,7700.0,0],["2026-06-12",7700.0,7700.0,7700.0,7700.0,0],["2026-06-15",7700.0,7700.0,7700.0,7700.0,0],["2026-06-16",7700.0,7700.0,7700.0,7700.0,0],["2026-06-17",7700.0,7700.0,7700.0,7700.0,0],["2026-06-18",7700.0,7700.0,7700.0,7700.0,0],["2026-06-19",7700.0,7700.0,7700.0,7700.0,0],["2026-06-22",7700.0,7700.0,7700.0,7700.0,0],["2026-06-23",7700.0,7700.0,7700.0,7700.0,0],["2026-06-24",7700.0,7700.0,7700.0,7700.0,0],["2026-06-25",7700.0,7700.0,7700.0,7700.0,0],["2026-06-26",7700.0,7700.0,7700.0,7700.0,0],["2026-06-29",7700.0,7700.0,7700.0,7700.0,0],["2026-06-30",7700.0,7700.0,7700.0,7700.0,0],["2026-07-01",7700.0,7700.0,7700.0,7700.0,0],["2026-07-02",7700.0,7700.0,7700.0,7700.0,0],["2026-07-03",7700.0,7700.0,7700.0,7700.0,0],["2026-07-06",7700.0,7700.0,7700.0,7700.0,0],["2026-07-07",7700.0,7700.0,7700.0,7700.0,0],["2026-07-08",7700.0,7700.0,7700.0,7700.0,0],["2026-07-09",7700.0,7700.0,7700.0,7700.0,0],["2026-07-10",7700.0,7700.0,7700.0,7700.0,0],["2026-07-13",7700.0,7700.0,7700.0,7700.0,0],["2026-07-14",7700.0,7700.0,7700.0,7700.0,0],["2026-07-15",7700.0,7700.0,7700.0,7700.0,0],["2026-07-16",7700.0,7700.0,7700.0,7700.0,0],["2026-07-17",7700.0,7700.0,7700.0,7700.0,0],["2026-07-20",7700.0,7700.0,7700.0,7700.0,0],["2026-07-21",7700.0,7700.0,7700.0,7700.0,0],["2026-07-22",7700.0,7700.0,7700.0,7700.0,0],["2026-07-23",7700.0,7700.0,7700.0,7700.0,0],["2026-07-24",7700.0,7700.0,7700.0,7700.0,0],["2026-07-27",7700.0,7700.0,7700.0,7700.0,0],["2026-07-28",7700.0,7700.0,7700.0,7700.0,0],["2026-07-29",7700.0,7700.0,7700.0,7700.0,0],["2026-07-30",7700.0,7700.0,7700.0,7700.0,0],["2026-07-31",7700.0,7700.0,7700.0,7700.0,0],["2026-08-03",7700.0,7700.0,7700.0,7700.0,0],["2026-08-04",7700.0,7700.0,7700.0,7700.0,0],["2026-08-05",7700.0,7700.0,7700.0,7700.0,0],["2026-08-06",7700.0,7700.0,7700.0,7700.0,0],["2026-08-07",9600.0,9600.0,9000.0,9000.0,300],["2026-08-10",9200.0,9200.0,9200.0,9200.0,0],["2026-08-11",9000.0,9000.0,7900.0,7900.0,600],["2026-08-12",8300.0,8300.0,8300.0,8300.0,0],["2026-08-13",8300.0,8300.0,8300.0,8300.0,0],["2026-08-14",8300.0,8300.0,8300.0,8300.0,0],["2026-08-17",8300.0,8300.0,8300.0,8300.0,0],["2026-08-18",8300.0,8300.0,8300.0,8300.0,0],["2026-08-19",8300.0,8300.0,8300.0,8300.0,0],["2026-08-20",8300.0,8300.0,8300.0,8300.0,0],["2026-08-21",8300.0,8300.0,8300.0,8300.0,0],["2026-08-24",8300.0,8300.0,8300.0,8300.0,0],["2026-08-25",8300.0,8300.0,8300.0,8300.0,0],["2026-08-26",8300.0,8300.0,8300.0,8300.0,0],["2026-08-27",7100.0,7100.0,7100.0,7100.0,1300],["2026-08-28",6200.0,6200.0,6100.0,6100.0,1100],["2026-09-03",6100.0,6100.0,6100.0,6100.0,0],["2026-09-04",5800.0,5800.0,5800.0,5800.0,300],["2026-09-07",5800.0,5800.0,5800.0,5800.0,0],["2026-09-08",5800.0,5800.0,5800.0,5800.0,0],["2026-09-09",5800.0,5800.0,5800.0,5800.0,0],["2026-09-10",5800.0,5800.0,5800.0,5800.0,0],["2026-09-11",5800.0,5800.0,5800.0,5800.0,0],["2026-09-14",5800.0,5800.0,5800.0,5800.0,0],["2026-09-15",5800.0,5800.0,5800.0,5800.0,0],["2026-09-16",5800.0,5800.0,5800.0,5800.0,0],["2026-09-17",5800.0,5800.0,5800.0,5800.0,0],["2026-09-18",5800.0,5800.0,5800.0,5800.0,0],["2026-09-21",5800.0,5800.0,5800.0,5800.0,0],["2026-09-22",5800.0,5800.0,5800.0,5800.0,0],["2026-09-23",5800.0,5800.0,5800.0,5800.0,0],["2026-09-24",5800.0,5800.0,5800.0,5800.0,0],["2026-09-25",5800.0,5800.0,5800.0,5800.0,0],["2026-09-28",5800.0,5800.0,5800.0,5800.0,0],["2026-09-29",5200.0,5200.0,5000.0,5000.0,500],["2026-09-30",5200.0,5200.0,5200.0,5200.0,0],["2026-10-01",5200.0,5200.0,5200.0,5200.0,0],["2026-10-02",5200.0,5200.0,5200.0,5200.0,0],["2026-10-05",5200.0,5200.0,5200.0,5200.0,0],["2026-10-06",5900.0,5900.0,5900.0,5900.0,100],["2026-10-07",5900.0,5900.0,5900.0,5900.0,0],["2026-10-08",5900.0,5900.0,5900.0,5900.0,0],["2026-10-09",5900.0,5900.0,5900.0,5900.0,0],["2026-10-12",5900.0,5900.0,5900.0,5900.0,0]]}