{"sym":"XLV","index":false,"bars":[["2018-05-22",4343.61,4343.61,4343.61,4343.61,0],["2018-05-23",4343.61,4343.61,4343.61,4343.61,0],["2018-05-24",4343.61,4343.61,4343.61,4343.61,0],["2018-05-25",4343.61,4343.61,4343.61,4343.61,0],["2018-05-28",4343.61,4343.61,4343.61,4343.61,0],["2018-05-29",4343.61,4343.61,4343.61,4343.61,0],["2018-05-30",4343.61,4343.61,4343.61,4343.61,0],["2018-05-31",4343.61,4343.61,4343.61,4343.61,0],["2018-06-01",4343.61,4343.61,4343.61,4343.61,0],["2018-06-04",4343.61,4343.61,4343.61,4343.61,0],["2018-06-05",5212.33,5212.33,5212.33,5212.33,100],["2018-06-06",5212.33,5212.33,5212.33,5212.33,0],["2018-06-07",5212.33,5212.33,5212.33,5212.33,0],["2018-06-08",5212.33,5212.33,5212.33,5212.33,0],["2018-06-11",5212.33,5212.33,5212.33,5212.33,0],["2018-06-12",5212.33,5212.33,5212.33,5212.33,0],["2018-06-13",5212.33,5212.33,5212.33,5212.33,0],["2018-06-14",5212.33,5212.33,5212.33,5212.33,0],["2018-06-15",5212.33,5212.33,5212.33,5212.33,0],["2018-06-18",5212.33,5212.33,5212.33,5212.33,0],["2018-06-19",5212.33,5212.33,5212.33,5212.33,0],["2018-06-20",5212.33,5212.33,5212.33,5212.33,0],["2018-06-21",5212.33,5212.33,5212.33,5212.33,0],["2018-06-22",5212.33,5212.33,5212.33,5212.33,0],["2018-06-25",5212.33,5212.33,5212.33,5212.33,0],["2018-06-26",5212.33,5212.33,5212.33,5212.33,0],["2018-06-27",5212.33,5212.33,5212.33,5212.33,0],["2018-06-28",5212.33,5212.33,5212.33,5212.33,0],["2018-06-29",5212.33,5212.33,5212.33,5212.33,0],["2018-07-02",5212.33,5212.33,5212.33,5212.33,0],["2018-07-03",5212.33,5212.33,5212.33,5212.33,0],["2018-07-04",5212.33,5212.33,5212.33,5212.33,0],["2018-07-05",5212.33,5212.33,5212.33,5212.33,0],["2018-07-06",5212.33,5212.33,5212.33,5212.33,0],["2018-07-09",5212.33,5212.33,5212.33,5212.33,0],["2018-07-10",5212.33,5212.33,5212.33,5212.33,0],["2018-07-11",5212.33,5212.33,5212.33,5212.33,0],["2018-07-12",5212.33,5212.33,5212.33,5212.33,0],["2018-07-13",5212.33,5212.33,5212.33,5212.33,0],["2018-07-16",5212.33,5212.33,5212.33,5212.33,0],["2018-07-17",5212.33,5212.33,5212.33,5212.33,0],["2018-07-18",5212.33,5212.33,5212.33,5212.33,0],["2018-07-19",5212.33,5212.33,5212.33,5212.33,0],["2018-07-20",5212.33,5212.33,5212.33,5212.33,0],["2018-07-23",5212.33,5212.33,5212.33,5212.33,0],["2018-07-24",5212.33,5212.33,5212.33,5212.33,0],["2018-07-25",5212.33,5212.33,5212.33,5212.33,0],["2018-07-26",5212.33,5212.33,5212.33,5212.33,0],["2018-07-27",5212.33,5212.33,5212.33,5212.33,0],["2018-07-30",5212.33,5212.33,5212.33,5212.33,0],["2018-07-31",5212.33,5212.33,5212.33,5212.33,0],["2018-08-01",5212.33,5212.33,5212.33,5212.33,0],["2018-08-02",5212.33,5212.33,5212.33,5212.33,0],["2018-08-03",5212.33,5212.33,5212.33,5212.33,0],["2018-08-06",5212.33,5212.33,5212.33,5212.33,0],["2018-08-07",5212.33,5212.33,5212.33,5212.33,0],["2018-08-08",5212.33,5212.33,5212.33,5212.33,0],["2018-08-09",5212.33,5212.33,5212.33,5212.33,0],["2018-08-10",5212.33,5212.33,5212.33,5212.33,0],["2018-08-13",5212.33,5212.33,5212.33,5212.33,0],["2018-08-14",5212.33,5212.33,5212.33,5212.33,0],["2018-08-15",5212.33,5212.33,5212.33,5212.33,0],["2018-08-16",5212.33,5212.33,5212.33,5212.33,0],["2018-08-17",5212.33,5212.33,5212.33,5212.33,0],["2018-08-20",5212.33,5212.33,5212.33,5212.33,0],["2018-08-21",5212.33,5212.33,5212.33,5212.33,0],["2018-08-22",5212.33,5212.33,5212.33,5212.33,0],["2018-08-23",5212.33,5212.33,5212.33,5212.33,0],["2018-08-24",5212.33,5212.33,5212.33,5212.33,0],["2018-08-27",5212.33,5212.33,5212.33,5212.33,0],["2018-08-28",5212.33,5212.33,5212.33,5212.33,0],["2018-08-29",5212.33,5212.33,5212.33,5212.33,0],["2018-08-30",5212.33,5212.33,5212.33,5212.33,0],["2018-08-31",5212.33,5212.33,5212.33,5212.33,0],["2018-09-04",5212.33,5212.33,5212.33,5212.33,0],["2018-09-05",5212.33,5212.33,5212.33,5212.33,0],["2018-09-06",5212.33,5212.33,5212.33,5212.33,0],["2018-09-07",5212.33,5212.33,5212.33,5212.33,0],["2018-09-10",5212.33,5212.33,5212.33,5212.33,0],["2018-09-11",5212.33,5212.33,5212.33,5212.33,0],["2018-09-12",5212.33,5212.33,5212.33,5212.33,0],["2018-09-13",5212.33,5212.33,5212.33,5212.33,0],["2018-09-14",5212.33,5212.33,5212.33,5212.33,0],["2018-09-17",5212.33,5212.33,5212.33,5212.33,0],["2018-09-18",5212.33,5212.33,5212.33,5212.33,0],["2018-09-19",5212.33,5212.33,5212.33,5212.33,0],["2018-09-20",5212.33,5212.33,5212.33,5212.33,0],["2018-09-21",5212.33,5212.33,5212.33,5212.33,0],["2018-09-24",5212.33,5212.33,5212.33,5212.33,0],["2018-09-25",5212.33,5212.33,5212.33,5212.33,0],["2018-09-26",5212.33,5212.33,5212.33,5212.33,0],["2018-09-27",5212.33,5212.33,5212.33,5212.33,0],["2018-09-28",5212.33,5212.33,5212.33,5212.33,0],["2018-10-01",5212.33,5212.33,5212.33,5212.33,0],["2018-10-02",5212.33,5212.33,5212.33,5212.33,0],["2018-10-03",5212.33,5212.33,5212.33,5212.33,0],["2018-10-04",5212.33,5212.33,5212.33,5212.33,0],["2018-10-05",5212.33,5212.33,5212.33,5212.33,0],["2018-10-08",5212.33,5212.33,5212.33,5212.33,0],["2018-10-09",5212.33,5212.33,5212.33,5212.33,0],["2018-10-10",5212.33,5212.33,5212.33,5212.33,0],["2018-10-11",5212.33,5212.33,5212.33,5212.33,0],["2018-10-12",5212.33,5212.33,5212.33,5212.33,0],["2018-10-15",5212.33,5212.33,5212.33,5212.33,0],["2018-10-16",5212.33,5212.33,5212.33,5212.33,0],["2018-10-17",5212.33,5212.33,5212.33,5212.33,0],["2018-10-18",5212.33,5212.33,5212.33,5212.33,0],["2018-10-19",5212.33,5212.33,5212.33,5212.33,0],["2018-10-22",5212.33,5212.33,5212.33,5212.33,0],["2018-10-23",5212.33,5212.33,5212.33,5212.33,0],["2018-10-24",5212.33,5212.33,5212.33,5212.33,0],["2018-10-25",5212.33,5212.33,5212.33,5212.33,0],["2018-10-26",5212.33,5212.33,5212.33,5212.33,0],["2018-10-29",5212.33,5212.33,5212.33,5212.33,0],["2018-10-30",5212.33,5212.33,5212.33,5212.33,0],["2018-10-31",5212.33,5212.33,5212.33,5212.33,0],["2018-11-01",5212.33,5212.33,5212.33,5212.33,0],["2018-11-02",5212.33,5212.33,5212.33,5212.33,0],["2018-11-05",5212.33,5212.33,5212.33,5212.33,0],["2018-11-06",5212.33,5212.33,5212.33,5212.33,0],["2018-11-07",5212.33,5212.33,5212.33,5212.33,0],["2018-11-08",5212.33,5212.33,5212.33,5212.33,0],["2018-11-09",5212.33,5212.33,5212.33,5212.33,0],["2018-11-12",5212.33,5212.33,5212.33,5212.33,0],["2018-11-13",5212.33,5212.33,5212.33,5212.33,0],["2018-11-14",5212.33,5212.33,5212.33,5212.33,0],["2018-11-15",5212.33,5212.33,5212.33,5212.33,0],["2018-11-16",5212.33,5212.33,5212.33,5212.33,0],["2018-11-19",5212.33,5212.33,5212.33,5212.33,0],["2018-11-20",5212.33,5212.33,5212.33,5212.33,0],["2018-11-21",5212.33,5212.33,5212.33,5212.33,0],["2018-11-22",5212.33,5212.33,5212.33,5212.33,0],["2018-11-23",5212.33,5212.33,5212.33,5212.33,0],["2018-11-26",5212.33,5212.33,5212.33,5212.33,0],["2018-11-27",5212.33,5212.33,5212.33,5212.33,0],["2018-11-28",5212.33,5212.33,5212.33,5212.33,0],["2018-11-29",5212.33,5212.33,5212.33,5212.33,0],["2018-11-30",5212.33,5212.33,5212.33,5212.33,0],["2018-12-03",5212.33,5212.33,5212.33,5212.33,0],["2018-12-04",5212.33,5212.33,5212.33,5212.33,0],["2018-12-05",5212.33,5212.33,5212.33,5212.33,0],["2018-12-06",5212.33,5212.33,5212.33,5212.33,0],["2018-12-07",5212.33,5212.33,5212.33,5212.33,0],["2018-12-10",5212.33,5212.33,5212.33,5212.33,0],["2018-12-11",5212.33,5212.33,5212.33,5212.33,0],["2018-12-12",5212.33,5212.33,5212.33,5212.33,0],["2018-12-13",5212.33,5212.33,5212.33,5212.33,0],["2018-12-14",5212.33,5212.33,5212.33,5212.33,0],["2018-12-17",5212.33,5212.33,5212.33,5212.33,0],["2018-12-18",5212.33,5212.33,5212.33,5212.33,0],["2018-12-19",5212.33,5212.33,5212.33,5212.33,0],["2018-12-20",5212.33,5212.33,5212.33,5212.33,0],["2018-12-21",5212.33,5212.33,5212.33,5212.33,0],["2018-12-24",5212.33,5212.33,5212.33,5212.33,0],["2018-12-25",5212.33,5212.33,5212.33,5212.33,0],["2018-12-26",5212.33,5212.33,5212.33,5212.33,0],["2018-12-27",5212.33,5212.33,5212.33,5212.33,0],["2018-12-28",5212.33,5212.33,5212.33,5212.33,0],["2019-01-02",5212.33,5212.33,5212.33,5212.33,0],["2019-01-03",5212.33,5212.33,5212.33,5212.33,0],["2019-01-04",5212.33,5212.33,5212.33,5212.33,0],["2019-01-07",5212.33,5212.33,5212.33,5212.33,0],["2019-01-08",5212.33,5212.33,5212.33,5212.33,0],["2019-01-09",5212.33,5212.33,5212.33,5212.33,0],["2019-01-10",5212.33,5212.33,5212.33,5212.33,0],["2019-01-11",5212.33,5212.33,5212.33,5212.33,0],["2019-01-14",5212.33,5212.33,5212.33,5212.33,0],["2019-01-15",5212.33,5212.33,5212.33,5212.33,0],["2019-01-16",5212.33,5212.33,5212.33,5212.33,0],["2019-01-17",5212.33,5212.33,5212.33,5212.33,0],["2019-01-18",5212.33,5212.33,5212.33,5212.33,0],["2019-01-21",5212.33,5212.33,5212.33,5212.33,0],["2019-01-22",5212.33,5212.33,5212.33,5212.33,0],["2019-01-23",5212.33,5212.33,5212.33,5212.33,0],["2019-01-24",5212.33,5212.33,5212.33,5212.33,0],["2019-01-25",5212.33,5212.33,5212.33,5212.33,0],["2019-01-28",5212.33,5212.33,5212.33,5212.33,0],["2019-01-29",5212.33,5212.33,5212.33,5212.33,0],["2019-01-30",5212.33,5212.33,5212.33,5212.33,0],["2019-01-31",5212.33,5212.33,5212.33,5212.33,0],["2019-02-01",5212.33,5212.33,5212.33,5212.33,0],["2019-02-11",5212.33,5212.33,5212.33,5212.33,0],["2019-02-12",5212.33,5212.33,5212.33,5212.33,0],["2019-02-13",5212.33,5212.33,5212.33,5212.33,0],["2019-02-14",5212.33,5212.33,5212.33,5212.33,0],["2019-02-15",5212.33,5212.33,5212.33,5212.33,0],["2019-02-18",5212.33,5212.33,5212.33,5212.33,0],["2019-02-19",5212.33,5212.33,5212.33,5212.33,0],["2019-02-20",5212.33,5212.33,5212.33,5212.33,0],["2019-02-21",5212.33,5212.33,5212.33,5212.33,0],["2019-02-22",5212.33,5212.33,5212.33,5212.33,0],["2019-02-25",5212.33,5212.33,5212.33,5212.33,0],["2019-02-26",5212.33,5212.33,5212.33,5212.33,0],["2019-02-27",5212.33,5212.33,5212.33,5212.33,0],["2019-02-28",5212.33,5212.33,5212.33,5212.33,0],["2019-03-01",5212.33,5212.33,5212.33,5212.33,0],["2019-03-04",5212.33,5212.33,5212.33,5212.33,0],["2019-03-05",5212.33,5212.33,5212.33,5212.33,0],["2019-03-06",5212.33,5212.33,5212.33,5212.33,0],["2019-03-07",5212.33,5212.33,5212.33,5212.33,0],["2019-03-08",5212.33,5212.33,5212.33,5212.33,0],["2019-03-11",5212.33,5212.33,5212.33,5212.33,0],["2019-03-12",5212.33,5212.33,5212.33,5212.33,0],["2019-03-13",5212.33,5212.33,5212.33,5212.33,0],["2019-03-14",5212.33,5212.33,5212.33,5212.33,0],["2019-03-15",5212.33,5212.33,5212.33,5212.33,0],["2019-03-18",5212.33,5212.33,5212.33,5212.33,0],["2019-03-19",5212.33,5212.33,5212.33,5212.33,0],["2019-03-20",5212.33,5212.33,5212.33,5212.33,0],["2019-03-21",5212.33,5212.33,5212.33,5212.33,0],["2019-03-22",5212.33,5212.33,5212.33,5212.33,0],["2019-03-25",5212.33,5212.33,5212.33,5212.33,0],["2019-03-26",5212.33,5212.33,5212.33,5212.33,0],["2019-03-27",5212.33,5212.33,5212.33,5212.33,0],["2019-03-28",5212.33,5212.33,5212.33,5212.33,0],["2019-03-29",5212.33,5212.33,5212.33,5212.33,0],["2019-04-01",5212.33,5212.33,5212.33,5212.33,0],["2019-04-02",5212.33,5212.33,5212.33,5212.33,0],["2019-04-03",5212.33,5212.33,5212.33,5212.33,0],["2019-04-04",5212.33,5212.33,5212.33,5212.33,0],["2019-04-05",5212.33,5212.33,5212.33,5212.33,0],["2019-04-08",5212.33,5212.33,5212.33,5212.33,0],["2019-04-09",5212.33,5212.33,5212.33,5212.33,0],["2019-04-10",5212.33,5212.33,5212.33,5212.33,0],["2019-04-11",5212.33,5212.33,5212.33,5212.33,0],["2019-04-12",5212.33,5212.33,5212.33,5212.33,0],["2019-04-16",5212.33,5212.33,5212.33,5212.33,0],["2019-04-17",5212.33,5212.33,5212.33,5212.33,0],["2019-04-18",5212.33,5212.33,5212.33,5212.33,0],["2019-04-19",5212.33,5212.33,5212.33,5212.33,0],["2019-04-22",5212.33,5212.33,5212.33,5212.33,0],["2019-04-23",5212.33,5212.33,5212.33,5212.33,0],["2019-04-24",5212.33,5212.33,5212.33,5212.33,0],["2019-04-25",5212.33,5212.33,5212.33,5212.33,0],["2019-04-26",5212.33,5212.33,5212.33,5212.33,0],["2019-05-02",5212.33,5212.33,5212.33,5212.33,0],["2019-05-03",5212.33,5212.33,5212.33,5212.33,0],["2019-05-06",5212.33,5212.33,5212.33,5212.33,0],["2019-05-07",5212.33,5212.33,5212.33,5212.33,0],["2019-05-08",5212.33,5212.33,5212.33,5212.33,0],["2019-05-09",5212.33,5212.33,5212.33,5212.33,0],["2019-05-10",5212.33,5212.33,5212.33,5212.33,0],["2019-05-13",5212.33,5212.33,5212.33,5212.33,0],["2019-05-14",5212.33,5212.33,5212.33,5212.33,0],["2019-05-15",5212.33,5212.33,5212.33,5212.33,0],["2019-05-16",5212.33,5212.33,5212.33,5212.33,0],["2019-05-17",5212.33,5212.33,5212.33,5212.33,0],["2019-05-20",5212.33,5212.33,5212.33,5212.33,0],["2019-05-21",5212.33,5212.33,5212.33,5212.33,0],["2019-05-22",5212.33,5212.33,5212.33,5212.33,0],["2019-05-23",5212.33,5212.33,5212.33,5212.33,0],["2019-05-24",5212.33,5212.33,5212.33,5212.33,0],["2019-05-27",5212.33,5212.33,5212.33,5212.33,0],["2019-05-28",5212.33,5212.33,5212.33,5212.33,0],["2019-05-29",5212.33,5212.33,5212.33,5212.33,0],["2019-05-30",5212.33,5212.33,5212.33,5212.33,0],["2019-05-31",5212.33,5212.33,5212.33,5212.33,0],["2019-06-03",5212.33,5212.33,5212.33,5212.33,0],["2019-06-04",5212.33,5212.33,5212.33,5212.33,0],["2019-06-05",5212.33,5212.33,5212.33,5212.33,0],["2019-06-06",5212.33,5212.33,5212.33,5212.33,0],["2019-06-07",5212.33,5212.33,5212.33,5212.33,0],["2019-06-10",5212.33,5212.33,5212.33,5212.33,0],["2019-06-11",5212.33,5212.33,5212.33,5212.33,0],["2019-06-12",5212.33,5212.33,5212.33,5212.33,0],["2019-06-13",5212.33,5212.33,5212.33,5212.33,0],["2019-06-14",5212.33,5212.33,5212.33,5212.33,0],["2019-06-17",5212.33,5212.33,5212.33,5212.33,0],["2019-06-18",5212.33,5212.33,5212.33,5212.33,0],["2019-06-19",5212.33,5212.33,5212.33,5212.33,0],["2019-06-20",5212.33,5212.33,5212.33,5212.33,0],["2019-06-21",5212.33,5212.33,5212.33,5212.33,0],["2019-06-24",5212.33,5212.33,5212.33,5212.33,0],["2019-06-25",5212.33,5212.33,5212.33,5212.33,0],["2019-06-26",5212.33,5212.33,5212.33,5212.33,0],["2019-06-27",5212.33,5212.33,5212.33,5212.33,0],["2019-06-28",5212.33,5212.33,5212.33,5212.33,0],["2019-07-01",5212.33,5212.33,5212.33,5212.33,0],["2019-07-02",5212.33,5212.33,5212.33,5212.33,0],["2019-07-03",5212.33,5212.33,5212.33,5212.33,0],["2019-07-04",5212.33,5212.33,5212.33,5212.33,0],["2019-07-05",5212.33,5212.33,5212.33,5212.33,0],["2019-07-08",5212.33,5212.33,5212.33,5212.33,0],["2019-07-09",5212.33,5212.33,5212.33,5212.33,0],["2019-07-10",5212.33,5212.33,5212.33,5212.33,0],["2019-07-11",5212.33,5212.33,5212.33,5212.33,0],["2019-07-12",5212.33,5212.33,5212.33,5212.33,0],["2019-07-15",5212.33,5212.33,5212.33,5212.33,0],["2019-07-16",5212.33,5212.33,5212.33,5212.33,0],["2019-07-17",5212.33,5212.33,5212.33,5212.33,0],["2019-07-18",5212.33,5212.33,5212.33,5212.33,0],["2019-07-19",5212.33,5212.33,5212.33,5212.33,0],["2019-07-22",5212.33,5212.33,5212.33,5212.33,0],["2019-07-23",5212.33,5212.33,5212.33,5212.33,0],["2019-07-24",5212.33,5212.33,5212.33,5212.33,0],["2019-07-25",5212.33,5212.33,5212.33,5212.33,0],["2019-07-26",5212.33,5212.33,5212.33,5212.33,0],["2019-07-29",5212.33,5212.33,5212.33,5212.33,0],["2019-07-30",5212.33,5212.33,5212.33,5212.33,0],["2019-07-31",5212.33,5212.33,5212.33,5212.33,0],["2019-08-01",5212.33,5212.33,5212.33,5212.33,0],["2019-08-02",5212.33,5212.33,5212.33,5212.33,0],["2019-08-05",5212.33,5212.33,5212.33,5212.33,0],["2019-08-06",5212.33,5212.33,5212.33,5212.33,0],["2019-08-07",5212.33,5212.33,5212.33,5212.33,0],["2019-08-08",5212.33,5212.33,5212.33,5212.33,0],["2019-08-09",5212.33,5212.33,5212.33,5212.33,0],["2019-08-12",5212.33,5212.33,5212.33,5212.33,0],["2019-08-13",5212.33,5212.33,5212.33,5212.33,0],["2019-08-14",5212.33,5212.33,5212.33,5212.33,0],["2019-08-15",5212.33,5212.33,5212.33,5212.33,0],["2019-08-16",5212.33,5212.33,5212.33,5212.33,0],["2019-08-19",5212.33,5212.33,5212.33,5212.33,0],["2019-08-20",5212.33,5212.33,5212.33,5212.33,0],["2019-08-21",5212.33,5212.33,5212.33,5212.33,0],["2019-08-22",5212.33,5212.33,5212.33,5212.33,0],["2019-08-23",5212.33,5212.33,5212.33,5212.33,0],["2019-08-26",5212.33,5212.33,5212.33,5212.33,0],["2019-08-27",5212.33,5212.33,5212.33,5212.33,0],["2019-08-28",5212.33,5212.33,5212.33,5212.33,0],["2019-08-29",5212.33,5212.33,5212.33,5212.33,0],["2019-08-30",5212.33,5212.33,5212.33,5212.33,0],["2019-09-03",5212.33,5212.33,5212.33,5212.33,0],["2019-09-04",5212.33,5212.33,5212.33,5212.33,0],["2019-09-05",5212.33,5212.33,5212.33,5212.33,0],["2019-09-06",5212.33,5212.33,5212.33,5212.33,0],["2019-09-09",5212.33,5212.33,5212.33,5212.33,0],["2019-09-10",5212.33,5212.33,5212.33,5212.33,0],["2019-09-11",5212.33,5212.33,5212.33,5212.33,0],["2019-09-12",5212.33,5212.33,5212.33,5212.33,0],["2019-09-13",5212.33,5212.33,5212.33,5212.33,0],["2019-09-16",5212.33,5212.33,5212.33,5212.33,0],["2019-09-17",5212.33,5212.33,5212.33,5212.33,0],["2019-09-18",5212.33,5212.33,5212.33,5212.33,0],["2019-09-19",5212.33,5212.33,5212.33,5212.33,0],["2019-09-20",5212.33,5212.33,5212.33,5212.33,0],["2019-09-23",5212.33,5212.33,5212.33,5212.33,0],["2019-09-24",5212.33,5212.33,5212.33,5212.33,0],["2019-09-25",5212.33,5212.33,5212.33,5212.33,0],["2019-09-26",5212.33,5212.33,5212.33,5212.33,0],["2019-09-27",5212.33,5212.33,5212.33,5212.33,0],["2019-09-30",5212.33,5212.33,5212.33,5212.33,0],["2019-10-01",5212.33,5212.33,5212.33,5212.33,0],["2019-10-02",5212.33,5212.33,5212.33,5212.33,0],["2019-10-03",5212.33,5212.33,5212.33,5212.33,0],["2019-10-04",5212.33,5212.33,5212.33,5212.33,0],["2019-10-07",5212.33,5212.33,5212.33,5212.33,0],["2019-10-08",5212.33,5212.33,5212.33,5212.33,0],["2019-10-09",5212.33,5212.33,5212.33,5212.33,0],["2019-10-10",5212.33,5212.33,5212.33,5212.33,0],["2019-10-11",5212.33,5212.33,5212.33,5212.33,0],["2019-10-14",5212.33,5212.33,5212.33,5212.33,0],["2019-10-15",5212.33,5212.33,5212.33,5212.33,0],["2019-10-16",5212.33,5212.33,5212.33,5212.33,0],["2019-10-17",5212.33,5212.33,5212.33,5212.33,0],["2019-10-18",5212.33,5212.33,5212.33,5212.33,0],["2019-10-21",5212.33,5212.33,5212.33,5212.33,0],["2019-10-22",5212.33,5212.33,5212.33,5212.33,0],["2019-10-23",5212.33,5212.33,5212.33,5212.33,0],["2019-10-24",5212.33,5212.33,5212.33,5212.33,0],["2019-10-25",5212.33,5212.33,5212.33,5212.33,0],["2019-10-28",5212.33,5212.33,5212.33,5212.33,0],["2019-10-29",5212.33,5212.33,5212.33,5212.33,0],["2019-10-30",5212.33,5212.33,5212.33,5212.33,0],["2019-10-31",5212.33,5212.33,5212.33,5212.33,0],["2019-11-01",5212.33,5212.33,5212.33,5212.33,0],["2019-11-04",5212.33,5212.33,5212.33,5212.33,0],["2019-11-05",5212.33,5212.33,5212.33,5212.33,0],["2019-11-06",5212.33,5212.33,5212.33,5212.33,0],["2019-11-07",5212.33,5212.33,5212.33,5212.33,0],["2019-11-08",5212.33,5212.33,5212.33,5212.33,0],["2019-11-11",5212.33,5212.33,5212.33,5212.33,0],["2019-11-12",5212.33,5212.33,5212.33,5212.33,0],["2019-11-13",5212.33,5212.33,5212.33,5212.33,0],["2019-11-14",5212.33,5212.33,5212.33,5212.33,0],["2019-11-15",5212.33,5212.33,5212.33,5212.33,0],["2019-11-18",5212.33,5212.33,5212.33,5212.33,0],["2019-11-19",5212.33,5212.33,5212.33,5212.33,0],["2019-11-20",5212.33,5212.33,5212.33,5212.33,0],["2019-11-21",5212.33,5212.33,5212.33,5212.33,0],["2019-11-22",5212.33,5212.33,5212.33,5212.33,0],["2019-11-25",5212.33,5212.33,5212.33,5212.33,0],["2019-11-26",5212.33,5212.33,5212.33,5212.33,0],["2019-11-27",5212.33,5212.33,5212.33,5212.33,0],["2019-11-28",5212.33,5212.33,5212.33,5212.33,0],["2019-11-29",5212.33,5212.33,5212.33,5212.33,0],["2019-12-02",5212.33,5212.33,5212.33,5212.33,0],["2019-12-03",5212.33,5212.33,5212.33,5212.33,0],["2019-12-04",5212.33,5212.33,5212.33,5212.33,0],["2019-12-05",5212.33,5212.33,5212.33,5212.33,0],["2019-12-06",5212.33,5212.33,5212.33,5212.33,0],["2019-12-09",5212.33,5212.33,5212.33,5212.33,0],["2019-12-10",5212.33,5212.33,5212.33,5212.33,0],["2019-12-11",5212.33,5212.33,5212.33,5212.33,0],["2019-12-12",5212.33,5212.33,5212.33,5212.33,0],["2019-12-13",5212.33,5212.33,5212.33,5212.33,0],["2019-12-16",5212.33,5212.33,5212.33,5212.33,0],["2019-12-17",5212.33,5212.33,5212.33,5212.33,0],["2019-12-18",5212.33,5212.33,5212.33,5212.33,0],["2019-12-19",5212.33,5212.33,5212.33,5212.33,0],["2019-12-20",5212.33,5212.33,5212.33,5212.33,0],["2019-12-23",5212.33,5212.33,5212.33,5212.33,0],["2019-12-24",5212.33,5212.33,5212.33,5212.33,0],["2019-12-25",5212.33,5212.33,5212.33,5212.33,0],["2019-12-26",5212.33,5212.33,5212.33,5212.33,0],["2019-12-27",5212.33,5212.33,5212.33,5212.33,0],["2019-12-30",5212.33,5212.33,5212.33,5212.33,0],["2019-12-31",5212.33,5212.33,5212.33,5212.33,0],["2020-01-02",5212.33,5212.33,5212.33,5212.33,0],["2020-01-03",5212.33,5212.33,5212.33,5212.33,0],["2020-01-06",5212.33,5212.33,5212.33,5212.33,0],["2020-01-07",5212.33,5212.33,5212.33,5212.33,0],["2020-01-08",5212.33,5212.33,5212.33,5212.33,0],["2020-01-09",5212.33,5212.33,5212.33,5212.33,0],["2020-01-10",5212.33,5212.33,5212.33,5212.33,0],["2020-01-13",5212.33,5212.33,5212.33,5212.33,0],["2020-01-14",5212.33,5212.33,5212.33,5212.33,0],["2020-01-15",5212.33,5212.33,5212.33,5212.33,0],["2020-01-16",5212.33,5212.33,5212.33,5212.33,0],["2020-01-17",5212.33,5212.33,5212.33,5212.33,0],["2020-01-20",5212.33,5212.33,5212.33,5212.33,0],["2020-01-21",5212.33,5212.33,5212.33,5212.33,0],["2020-01-22",5212.33,5212.33,5212.33,5212.33,0],["2020-01-30",5212.33,5212.33,5212.33,5212.33,0],["2020-01-31",5212.33,5212.33,5212.33,5212.33,0],["2020-02-03",5212.33,5212.33,5212.33,5212.33,0],["2020-02-04",5212.33,5212.33,5212.33,5212.33,0],["2020-02-05",5212.33,5212.33,5212.33,5212.33,0],["2020-02-06",5212.33,5212.33,5212.33,5212.33,0],["2020-02-07",5212.33,5212.33,5212.33,5212.33,0],["2020-02-10",5212.33,5212.33,5212.33,5212.33,0],["2020-02-11",5212.33,5212.33,5212.33,5212.33,0],["2020-02-12",5212.33,5212.33,5212.33,5212.33,0],["2020-02-13",5212.33,5212.33,5212.33,5212.33,0],["2020-02-14",5212.33,5212.33,5212.33,5212.33,0],["2020-02-17",5212.33,5212.33,5212.33,5212.33,0],["2020-02-18",5212.33,5212.33,5212.33,5212.33,0],["2020-02-19",5212.33,5212.33,5212.33,5212.33,0],["2020-02-20",5212.33,5212.33,5212.33,5212.33,0],["2020-02-21",5212.33,5212.33,5212.33,5212.33,0],["2020-02-24",5212.33,5212.33,5212.33,5212.33,0],["2020-02-25",5212.33,5212.33,5212.33,5212.33,0],["2020-02-26",5212.33,5212.33,5212.33,5212.33,0],["2020-02-27",5212.33,5212.33,5212.33,5212.33,0],["2020-02-28",5212.33,5212.33,5212.33,5212.33,0],["2020-03-02",5212.33,5212.33,5212.33,5212.33,0],["2020-03-03",5212.33,5212.33,5212.33,5212.33,0],["2020-03-04",5212.33,5212.33,5212.33,5212.33,0],["2020-03-05",5212.33,5212.33,5212.33,5212.33,0],["2020-03-06",5212.33,5212.33,5212.33,5212.33,0],["2020-03-09",5212.33,5212.33,5212.33,5212.33,0],["2020-03-10",5212.33,5212.33,5212.33,5212.33,0],["2020-03-11",5212.33,5212.33,5212.33,5212.33,0],["2020-03-12",5212.33,5212.33,5212.33,5212.33,0],["2020-03-13",5212.33,5212.33,5212.33,5212.33,0],["2020-03-16",5212.33,5212.33,5212.33,5212.33,0],["2020-03-17",5212.33,5212.33,5212.33,5212.33,0],["2020-03-18",5212.33,5212.33,5212.33,5212.33,0],["2020-03-19",5212.33,5212.33,5212.33,5212.33,0],["2020-03-20",5212.33,5212.33,5212.33,5212.33,0],["2020-03-23",5212.33,5212.33,5212.33,5212.33,0],["2020-03-24",5212.33,5212.33,5212.33,5212.33,0],["2020-03-25",5212.33,5212.33,5212.33,5212.33,0],["2020-03-26",5212.33,5212.33,5212.33,5212.33,0],["2020-03-27",5212.33,5212.33,5212.33,5212.33,0],["2020-03-30",5212.33,5212.33,5212.33,5212.33,0],["2020-03-31",5212.33,5212.33,5212.33,5212.33,0],["2020-04-01",5212.33,5212.33,5212.33,5212.33,0],["2020-04-03",5212.33,5212.33,5212.33,5212.33,0],["2020-04-06",5212.33,5212.33,5212.33,5212.33,0],["2020-04-07",5212.33,5212.33,5212.33,5212.33,0],["2020-04-08",5212.33,5212.33,5212.33,5212.33,0],["2020-04-09",5212.33,5212.33,5212.33,5212.33,0],["2020-04-10",5212.33,5212.33,5212.33,5212.33,0],["2020-04-13",5212.33,5212.33,5212.33,5212.33,0],["2020-04-14",5212.33,5212.33,5212.33,5212.33,0],["2020-04-15",5212.33,5212.33,5212.33,5212.33,0],["2020-04-16",5212.33,5212.33,5212.33,5212.33,0],["2020-04-17",5212.33,5212.33,5212.33,5212.33,0],["2020-04-20",5212.33,5212.33,5212.33,5212.33,0],["2020-04-21",5212.33,5212.33,5212.33,5212.33,0],["2020-04-22",5212.33,5212.33,5212.33,5212.33,0],["2020-04-23",5212.33,5212.33,5212.33,5212.33,0],["2020-04-24",5212.33,5212.33,5212.33,5212.33,0],["2020-04-27",5212.33,5212.33,5212.33,5212.33,0],["2020-04-28",5212.33,5212.33,5212.33,5212.33,0],["2020-04-29",5212.33,5212.33,5212.33,5212.33,0],["2020-05-04",5212.33,5212.33,5212.33,5212.33,0],["2020-05-05",5212.33,5212.33,5212.33,5212.33,0],["2020-05-06",5212.33,5212.33,5212.33,5212.33,0],["2020-05-07",5212.33,5212.33,5212.33,5212.33,0],["2020-05-08",5212.33,5212.33,5212.33,5212.33,0],["2020-05-11",5212.33,5212.33,5212.33,5212.33,0],["2020-05-12",5212.33,5212.33,5212.33,5212.33,0],["2020-05-13",5212.33,5212.33,5212.33,5212.33,0],["2020-05-14",5212.33,5212.33,5212.33,5212.33,0],["2020-05-15",5212.33,5212.33,5212.33,5212.33,0],["2020-05-18",5212.33,5212.33,5212.33,5212.33,0],["2020-05-19",5212.33,5212.33,5212.33,5212.33,0],["2020-05-20",5212.33,5212.33,5212.33,5212.33,0],["2020-05-21",5212.33,5212.33,5212.33,5212.33,0],["2020-05-22",5212.33,5212.33,5212.33,5212.33,0],["2020-05-25",5212.33,5212.33,5212.33,5212.33,0],["2020-05-26",5212.33,5212.33,5212.33,5212.33,0],["2020-05-27",5212.33,5212.33,5212.33,5212.33,0],["2020-05-28",5212.33,5212.33,5212.33,5212.33,0],["2020-05-29",4691.1,4691.1,4691.1,4691.1,700],["2020-06-01",4691.1,4691.1,4691.1,4691.1,0],["2020-06-02",4691.1,4691.1,4691.1,4691.1,0],["2020-06-03",4691.1,4691.1,4691.1,4691.1,0],["2020-06-04",4691.1,4691.1,4691.1,4691.1,0],["2020-06-05",4691.1,4691.1,4691.1,4691.1,0],["2020-06-08",4691.1,4691.1,4691.1,4691.1,0],["2020-06-09",4691.1,4691.1,4691.1,4691.1,0],["2020-06-10",4691.1,4691.1,4691.1,4691.1,0],["2020-06-11",4691.1,4691.1,4691.1,4691.1,0],["2020-06-12",4691.1,4691.1,4691.1,4691.1,0],["2020-06-15",4691.1,4691.1,4691.1,4691.1,0],["2020-06-16",4691.1,4691.1,4691.1,4691.1,0],["2020-06-17",4691.1,4691.1,4691.1,4691.1,0],["2020-06-18",4691.1,4691.1,4691.1,4691.1,0],["2020-06-19",4691.1,4691.1,4691.1,4691.1,0],["2020-06-22",4691.1,4691.1,4691.1,4691.1,0],["2020-06-23",4691.1,4691.1,4691.1,4691.1,0],["2020-06-24",4691.1,4691.1,4691.1,4691.1,0],["2020-06-25",4691.1,4691.1,4691.1,4691.1,0],["2020-06-26",4691.1,4691.1,4691.1,4691.1,0],["2020-06-29",4691.1,4691.1,4691.1,4691.1,0],["2020-06-30",4691.1,4691.1,4691.1,4691.1,0],["2020-07-01",4691.1,4691.1,4691.1,4691.1,0],["2020-07-02",4691.1,4691.1,4691.1,4691.1,0],["2020-07-03",4691.1,4691.1,4691.1,4691.1,0],["2020-07-06",4691.1,4691.1,4691.1,4691.1,0],["2020-07-07",4691.1,4691.1,4691.1,4691.1,0],["2020-07-08",4691.1,4691.1,4691.1,4691.1,0],["2020-07-09",4691.1,4691.1,4691.1,4691.1,0],["2020-07-10",4691.1,4691.1,4691.1,4691.1,0],["2020-07-13",4691.1,4691.1,4691.1,4691.1,0],["2020-07-14",4691.1,4691.1,4691.1,4691.1,0],["2020-07-15",4691.1,4691.1,4691.1,4691.1,0],["2020-07-16",4691.1,4691.1,4691.1,4691.1,0],["2020-07-17",4691.1,4691.1,4691.1,4691.1,0],["2020-07-20",4691.1,4691.1,4691.1,4691.1,0],["2020-07-21",4691.1,4691.1,4691.1,4691.1,0],["2020-07-22",4691.1,4691.1,4691.1,4691.1,0],["2020-07-23",4691.1,4691.1,4691.1,4691.1,0],["2020-07-24",4691.1,4691.1,4691.1,4691.1,0],["2020-07-27",4691.1,4691.1,4691.1,4691.1,0],["2020-07-28",4691.1,4691.1,4691.1,4691.1,0],["2020-07-29",4691.1,4691.1,4691.1,4691.1,0],["2020-07-30",4691.1,4691.1,4691.1,4691.1,0],["2020-07-31",4691.1,4691.1,4691.1,4691.1,0],["2020-08-03",4691.1,4691.1,4691.1,4691.1,0],["2020-08-04",4691.1,4691.1,4691.1,4691.1,0],["2020-08-05",4691.1,4691.1,4691.1,4691.1,0],["2020-08-06",4691.1,4691.1,4691.1,4691.1,0],["2020-08-07",4691.1,4691.1,4691.1,4691.1,0],["2020-08-10",4691.1,4691.1,4691.1,4691.1,0],["2020-08-11",4691.1,4691.1,4691.1,4691.1,0],["2020-08-12",4691.1,4691.1,4691.1,4691.1,0],["2020-08-13",4691.1,4691.1,4691.1,4691.1,0],["2020-08-14",5212.33,5212.33,5212.33,5212.33,115100],["2020-08-17",5212.33,5212.33,5212.33,5212.33,0],["2020-08-18",5212.33,5212.33,5212.33,5212.33,0],["2020-08-19",5212.33,5212.33,5212.33,5212.33,0],["2020-08-20",5212.33,5212.33,5212.33,5212.33,0],["2020-08-21",4430.48,4430.48,4430.48,4430.48,100],["2020-08-24",4430.48,4430.48,4430.48,4430.48,0],["2020-08-25",4430.48,4691.1,4430.48,4691.1,200],["2020-08-26",4691.1,4691.1,4691.1,4691.1,5600],["2020-08-27",4691.1,4691.1,4691.1,4691.1,0],["2020-08-28",4691.1,4691.1,4691.1,4691.1,0],["2020-08-31",5212.33,5212.33,5212.33,5212.33,9500],["2020-09-01",5212.33,5212.33,5212.33,5212.33,0],["2020-09-03",5212.33,5212.33,5212.33,5212.33,0],["2020-09-04",5212.33,5212.33,5212.33,5212.33,0],["2020-09-07",5212.33,5212.33,5212.33,5212.33,0],["2020-09-08",5212.33,5212.33,5212.33,5212.33,0],["2020-09-09",5212.33,5212.33,5212.33,5212.33,0],["2020-09-10",4951.72,5212.33,4951.72,5212.33,800],["2020-09-11",5055.96,5055.96,5055.96,5055.96,0],["2020-09-14",5108.09,5472.95,5108.09,5472.95,1200],["2020-09-15",5368.7,5368.7,5368.7,5368.7,0],["2020-09-16",5368.7,5368.7,5368.7,5368.7,0],["2020-09-17",5368.7,5368.7,5368.7,5368.7,0],["2020-09-18",5368.7,5368.7,5368.7,5368.7,0],["2020-09-21",5368.7,5368.7,5368.7,5368.7,5700],["2020-09-22",5368.7,5368.7,5368.7,5368.7,0],["2020-09-23",5472.95,5472.95,5472.95,5472.95,1800],["2020-09-24",5472.95,5472.95,5472.95,5472.95,5000],["2020-09-25",5472.95,5472.95,5472.95,5472.95,0],["2020-09-28",5472.95,5472.95,5472.95,5472.95,0],["2020-09-29",5472.95,5472.95,5472.95,5472.95,0],["2020-09-30",5472.95,5472.95,5472.95,5472.95,0],["2020-10-01",4896.85,4896.85,4896.85,4896.85,500],["2020-10-02",4896.85,5472.95,4205.53,5472.95,4000],["2020-10-05",4320.75,4320.75,4320.75,4320.75,0],["2020-10-06",4320.75,4320.75,4320.75,4320.75,0],["2020-10-07",4896.85,4896.85,4896.85,4896.85,100],["2020-10-08",4896.85,4896.85,4896.85,4896.85,0],["2020-10-09",4896.85,4896.85,4896.85,4896.85,0],["2020-10-12",5530.56,5530.56,4896.85,4896.85,300],["2020-10-13",4781.63,4781.63,4781.63,4781.63,1100],["2020-10-14",5415.34,5415.34,5415.34,5415.34,100],["2020-10-15",5415.34,5415.34,5415.34,5415.34,0],["2020-10-16",5415.34,5415.34,5415.34,5415.34,0],["2020-10-19",5415.34,5415.34,5415.34,5415.34,0],["2020-10-20",4666.41,4666.41,4666.41,4666.41,100],["2020-10-21",4666.41,4666.41,4666.41,4666.41,200],["2020-10-22",5184.9,5184.9,4896.85,4896.85,300],["2020-10-23",4896.85,4896.85,4896.85,4896.85,100],["2020-10-26",4896.85,4896.85,4896.85,4896.85,0],["2020-10-27",4378.36,4781.63,4378.36,4724.02,2000],["2020-10-28",4724.02,4724.02,4724.02,4724.02,0],["2020-10-29",4724.02,4724.02,4724.02,4724.02,0],["2020-10-30",4032.7,4896.85,4032.7,4724.02,1100],["2020-11-02",5357.73,5357.73,5357.73,5357.73,100],["2020-11-03",5357.73,5357.73,5357.73,5357.73,0],["2020-11-04",5357.73,5357.73,5357.73,5357.73,0],["2020-11-05",5357.73,5357.73,5357.73,5357.73,0],["2020-11-06",5357.73,5357.73,5357.73,5357.73,0],["2020-11-09",5357.73,5357.73,5357.73,5357.73,0],["2020-11-10",5184.9,5184.9,5184.9,5184.9,100],["2020-11-11",5184.9,5184.9,5184.9,5184.9,0],["2020-11-12",5184.9,5184.9,5184.9,5184.9,3000],["2020-11-13",5184.9,5184.9,5184.9,5184.9,0],["2020-11-16",4435.97,4435.97,4435.97,4435.97,100],["2020-11-17",4781.63,4896.85,4781.63,4896.85,2100],["2020-11-18",4896.85,4896.85,4896.85,4896.85,0],["2020-11-19",4320.75,5184.9,4320.75,5184.9,200],["2020-11-20",4090.31,5184.9,4090.31,5184.9,3100],["2020-11-23",5184.9,5184.9,4896.85,4896.85,5300],["2020-11-24",4608.8,4608.8,4608.8,4608.8,100],["2020-11-25",4608.8,4608.8,4608.8,4608.8,0],["2020-11-26",4608.8,4608.8,4608.8,4608.8,0],["2020-11-27",4320.75,4320.75,4032.7,4032.7,3400],["2020-11-30",4666.41,4666.41,4666.41,4666.41,100],["2020-12-01",5069.68,5184.9,5069.68,5184.9,2400],["2020-12-02",5127.29,5184.9,5127.29,5184.9,3200],["2020-12-03",5184.9,5184.9,5184.9,5184.9,0],["2020-12-04",5184.9,5184.9,5184.9,5184.9,0],["2020-12-07",5184.9,5184.9,5184.9,5184.9,900],["2020-12-08",5184.9,5184.9,5184.9,5184.9,200],["2020-12-09",5761.0,5761.0,5761.0,5761.0,100],["2020-12-10",5761.0,5761.0,5761.0,5761.0,0],["2020-12-11",6337.1,6337.1,6337.1,6337.1,100],["2020-12-14",5415.34,6337.1,5415.34,6337.1,200],["2020-12-15",5069.68,5069.68,5069.68,5069.68,100],["2020-12-16",5069.68,5069.68,5069.68,5069.68,0],["2020-12-17",5069.68,5069.68,5069.68,5069.68,0],["2020-12-18",5761.0,5818.61,5242.51,5761.0,400],["2020-12-21",5184.9,5184.9,5184.9,5184.9,100],["2020-12-22",5184.9,5184.9,5184.9,5184.9,0],["2020-12-23",5184.9,5184.9,5184.9,5184.9,0],["2020-12-24",5184.9,5184.9,5184.9,5184.9,0],["2020-12-25",5184.9,5184.9,5184.9,5184.9,0],["2020-12-28",5184.9,5184.9,5184.9,5184.9,0],["2020-12-29",5184.9,5184.9,5184.9,5184.9,0],["2020-12-30",5184.9,5184.9,5184.9,5184.9,0],["2020-12-31",5184.9,5184.9,5184.9,5184.9,0],["2021-01-04",5184.9,5184.9,5184.9,5184.9,0],["2021-01-05",5184.9,5184.9,5184.9,5184.9,0],["2021-01-06",5184.9,5184.9,5184.9,5184.9,0],["2021-01-07",5184.9,5184.9,5184.9,5184.9,100],["2021-01-08",5184.9,5184.9,5184.9,5184.9,0],["2021-01-11",5184.9,5184.9,5184.9,5184.9,0],["2021-01-12",5184.9,5184.9,5184.9,5184.9,100],["2021-01-13",5300.12,5588.17,5300.12,5300.12,10200],["2021-01-14",5530.56,5530.56,5530.56,5530.56,0],["2021-01-15",5472.95,5645.78,5472.95,5530.56,15300],["2021-01-18",5645.78,5645.78,5645.78,5645.78,2100],["2021-01-19",5645.78,5645.78,5645.78,5645.78,0],["2021-01-20",5645.78,5645.78,5645.78,5645.78,0],["2021-01-21",5645.78,5645.78,5645.78,5645.78,0],["2021-01-22",5703.39,5703.39,5703.39,5703.39,200],["2021-01-25",5703.39,5703.39,5703.39,5703.39,0],["2021-01-26",5703.39,5703.39,5703.39,5703.39,0],["2021-01-27",5703.39,5703.39,5703.39,5703.39,0],["2021-01-28",6509.93,6509.93,6509.93,6509.93,200],["2021-01-29",6509.93,6509.93,6509.93,6509.93,0],["2021-02-01",6509.93,6509.93,6509.93,6509.93,0],["2021-02-02",6509.93,6509.93,6509.93,6509.93,0],["2021-02-03",6509.93,6509.93,6509.93,6509.93,0],["2021-02-04",6509.93,6509.93,6509.93,6509.93,0],["2021-02-05",6509.93,6509.93,6509.93,6509.93,0],["2021-02-08",6509.93,6509.93,6509.93,6509.93,0],["2021-02-09",6509.93,6509.93,6509.93,6509.93,0],["2021-02-17",6509.93,6509.93,6509.93,6509.93,0],["2021-02-18",6509.93,6509.93,6509.93,6509.93,0],["2021-02-19",6509.93,6509.93,6509.93,6509.93,0],["2021-02-22",6509.93,6509.93,6509.93,6509.93,0],["2021-02-23",6509.93,6509.93,6509.93,6509.93,0],["2021-02-24",6509.93,6509.93,6509.93,6509.93,0],["2021-02-25",6509.93,6509.93,6509.93,6509.93,0],["2021-02-26",5761.0,6049.05,5761.0,6049.05,9200],["2021-03-01",5933.83,5933.83,5933.83,5933.83,0],["2021-03-02",5933.83,5933.83,5933.83,5933.83,0],["2021-03-03",5933.83,5933.83,5933.83,5933.83,1200],["2021-03-04",5933.83,5933.83,5933.83,5933.83,0],["2021-03-05",5933.83,5933.83,5933.83,5933.83,0],["2021-03-08",6797.98,6797.98,6797.98,6797.98,4300],["2021-03-09",6797.98,6797.98,6797.98,6797.98,0],["2021-03-10",6797.98,6797.98,6106.66,6106.66,900],["2021-03-11",6164.27,6164.27,6164.27,6164.27,100],["2021-03-12",6337.1,6337.1,6337.1,6337.1,15700],["2021-03-15",6337.1,6337.1,6337.1,6337.1,0],["2021-03-16",6337.1,6337.1,6337.1,6337.1,29],["2021-03-17",6337.1,6337.1,6337.1,6337.1,0],["2021-03-18",6337.1,6337.1,6337.1,6337.1,0],["2021-03-19",6337.1,6337.1,6337.1,6337.1,14600],["2021-03-22",6337.1,6337.1,6337.1,6337.1,0],["2021-03-23",6337.1,6337.1,6337.1,6337.1,0],["2021-03-24",6337.1,6337.1,6337.1,6337.1,0],["2021-03-25",6337.1,6337.1,6337.1,6337.1,0],["2021-03-26",6337.1,6337.1,6337.1,6337.1,0],["2021-03-29",6337.1,6337.1,6337.1,6337.1,0],["2021-03-30",6337.1,6337.1,6337.1,6337.1,0],["2021-03-31",6337.1,6337.1,6337.1,6337.1,0],["2021-04-01",6337.1,6337.1,6337.1,6337.1,0],["2021-04-02",7258.86,7258.86,7258.86,7258.86,200],["2021-04-05",7258.86,7258.86,7258.86,7258.86,0],["2021-04-06",7258.86,7258.86,7258.86,7258.86,0],["2021-04-07",6337.1,7143.64,6337.1,7143.64,600],["2021-04-08",7028.42,7028.42,7028.42,7028.42,0],["2021-04-09",6337.1,6337.1,6337.1,6337.1,5000],["2021-04-12",6337.1,6337.1,6337.1,6337.1,300],["2021-04-13",6049.05,6049.05,6049.05,6049.05,500],["2021-04-14",6049.05,6049.05,6049.05,6049.05,500],["2021-04-15",6049.05,6049.05,6049.05,6049.05,1150],["2021-04-16",6049.05,6049.05,6049.05,6049.05,500],["2021-04-19",6049.05,6049.05,6049.05,6049.05,0],["2021-04-20",5761.0,5761.0,5761.0,5761.0,3300],["2021-04-22",5761.0,5761.0,5761.0,5761.0,0],["2021-04-23",5761.0,5761.0,5761.0,5761.0,0],["2021-04-26",5761.0,5761.0,5761.0,5761.0,0],["2021-04-27",5761.0,5761.0,5761.0,5761.0,0],["2021-04-28",5761.0,5761.0,5761.0,5761.0,0],["2021-04-29",5761.0,5761.0,5761.0,5761.0,0],["2021-05-04",5761.0,5761.0,5761.0,5761.0,0],["2021-05-05",5761.0,5761.0,5761.0,5761.0,0],["2021-05-06",5761.0,5761.0,5761.0,5761.0,0],["2021-05-07",5761.0,5761.0,5761.0,5761.0,0],["2021-05-10",5761.0,5761.0,5761.0,5761.0,0],["2021-05-11",5761.0,5761.0,5761.0,5761.0,0],["2021-05-12",5761.0,5761.0,5761.0,5761.0,0],["2021-05-13",5761.0,5761.0,5761.0,5761.0,0],["2021-05-14",5761.0,5761.0,5761.0,5761.0,0],["2021-05-17",6221.88,6221.88,6221.88,6221.88,100],["2021-05-18",5588.17,5588.17,5588.17,5588.17,300],["2021-05-19",5588.17,5588.17,5588.17,5588.17,0],["2021-05-20",5588.17,5588.17,5588.17,5588.17,0],["2021-05-21",6049.05,6049.05,6049.05,6049.05,100],["2021-05-24",6049.05,6049.05,6049.05,6049.05,0],["2021-05-25",6049.05,6049.05,6049.05,6049.05,0],["2021-05-26",6049.05,6049.05,6049.05,6049.05,0],["2021-05-27",5472.95,5991.44,5472.95,5991.44,300],["2021-05-28",6452.32,6452.32,5645.78,5645.78,300],["2021-05-31",5761.0,5761.0,5761.0,5761.0,600],["2021-06-01",5761.0,5761.0,5761.0,5761.0,200],["2021-06-02",5761.0,5761.0,5761.0,5761.0,200],["2021-06-03",5761.0,5761.0,5761.0,5761.0,300],["2021-06-04",5761.0,5761.0,5761.0,5761.0,22000],["2021-06-07",5761.0,5761.0,5761.0,5761.0,200],["2021-06-08",6625.15,6625.15,5761.0,5761.0,400],["2021-06-09",5761.0,5761.0,5761.0,5761.0,200],["2021-06-10",5761.0,5761.0,5761.0,5761.0,100],["2021-06-11",5761.0,5761.0,5761.0,5761.0,0],["2021-06-14",5761.0,5761.0,5761.0,5761.0,0],["2021-06-15",5761.0,5761.0,5761.0,5761.0,0],["2021-06-16",6625.15,6625.15,6625.15,6625.15,100],["2021-06-17",6625.15,6625.15,6625.15,6625.15,0],["2021-06-18",6625.15,6625.15,6625.15,6625.15,0],["2021-06-21",6625.15,6625.15,6625.15,6625.15,0],["2021-06-22",6394.71,6394.71,6394.71,6394.71,100],["2021-06-23",6394.71,6394.71,6394.71,6394.71,100],["2021-06-24",6394.71,6394.71,6394.71,6394.71,100],["2021-06-25",5472.95,6221.88,5472.95,6221.88,300],["2021-06-28",5127.29,5127.29,5127.29,5127.29,100],["2021-06-29",5761.0,5761.0,5761.0,5761.0,25100],["2021-06-30",4954.46,5933.83,4954.46,5933.83,300],["2021-07-01",4954.46,5933.83,4954.46,5933.83,300],["2021-07-02",4954.46,5991.44,4954.46,5991.44,600],["2021-07-05",6049.05,6049.05,5357.73,5991.44,700],["2021-07-06",5415.34,5415.34,5415.34,5415.34,100],["2021-07-07",5472.95,5472.95,5472.95,5472.95,800],["2021-07-08",5761.0,5761.0,5761.0,5761.0,100],["2021-07-09",5991.44,5991.44,5472.95,5991.44,800],["2021-07-12",5012.07,5703.39,5012.07,5703.39,1100],["2021-07-13",5242.51,5703.39,5242.51,5703.39,2100],["2021-07-14",5242.51,5472.95,5242.51,5300.12,2600],["2021-07-15",4839.24,5761.0,4839.24,5761.0,200],["2021-07-16",5300.12,5300.12,5300.12,5300.12,0],["2021-07-19",5761.0,5761.0,5761.0,5761.0,100],["2021-07-20",5761.0,5761.0,5761.0,5761.0,0],["2021-07-21",5761.0,5761.0,5761.0,5761.0,0],["2021-07-22",5300.12,5300.12,5300.12,5300.12,300],["2021-07-23",5300.12,5300.12,5300.12,5300.12,0],["2021-07-26",5530.56,5530.56,5530.56,5530.56,100],["2021-07-27",5472.95,5530.56,5472.95,5530.56,6200],["2021-07-28",5530.56,5530.56,5530.56,5530.56,0],["2021-07-29",5530.56,5530.56,5530.56,5530.56,0],["2021-07-30",5530.56,5530.56,5530.56,5530.56,1000],["2021-08-02",5530.56,5530.56,5530.56,5530.56,0],["2021-08-03",5530.56,5530.56,5530.56,5530.56,0],["2021-08-04",5530.56,5530.56,5530.56,5530.56,0],["2021-08-05",5530.56,5530.56,5530.56,5530.56,0],["2021-08-06",5530.56,5530.56,5530.56,5530.56,0],["2021-08-09",5530.56,5530.56,5530.56,5530.56,0],["2021-08-10",5645.78,5645.78,5645.78,5645.78,200],["2021-08-11",5761.0,5761.0,5761.0,5761.0,900],["2021-08-12",5761.0,5761.0,5761.0,5761.0,0],["2021-08-13",5761.0,5761.0,5761.0,5761.0,0],["2021-08-16",5761.0,5761.0,5761.0,5761.0,0],["2021-08-17",5761.0,5761.0,5761.0,5761.0,0],["2021-08-18",6049.05,6625.15,6049.05,6567.54,600],["2021-08-19",5761.0,5761.0,5761.0,5761.0,100],["2021-08-20",6567.54,6567.54,5242.51,5242.51,600],["2021-08-23",7258.86,7258.86,5415.34,5415.34,1200],["2021-08-24",8007.79,8007.79,8007.79,8007.79,1000],["2021-08-25",8007.79,8007.79,8007.79,8007.79,0],["2021-08-26",6855.59,6855.59,6855.59,6855.59,900],["2021-08-27",5933.83,5933.83,5876.22,5876.22,500],["2021-08-30",6452.32,6567.54,6452.32,6567.54,800],["2021-08-31",6567.54,6567.54,5933.83,6337.1,2200],["2021-09-01",6279.49,6279.49,6279.49,6279.49,300],["2021-09-06",6279.49,6509.93,6221.88,6509.93,5400],["2021-09-07",6509.93,6509.93,6337.1,6337.1,9500],["2021-09-08",6394.71,6452.32,6337.1,6452.32,2000],["2021-09-09",6394.71,6394.71,6394.71,6394.71,0],["2021-09-10",6394.71,6394.71,6337.1,6337.1,1600],["2021-09-13",6452.32,6913.2,6337.1,6337.1,9400],["2021-09-14",6802.21,6925.88,6802.21,6802.21,2700],["2021-09-15",6554.85,6554.85,6554.85,6554.85,100],["2021-09-16",6554.85,6987.72,6554.85,6616.69,300],["2021-09-17",6925.88,6925.88,6925.88,6925.88,100],["2021-09-20",6925.88,6925.88,6925.88,6925.88,0],["2021-09-21",6925.88,6925.88,6925.88,6925.88,0],["2021-09-22",6925.88,6925.88,6925.88,6925.88,0],["2021-09-23",6925.88,6925.88,6925.88,6925.88,0],["2021-09-24",6245.66,6245.66,6121.99,6121.99,2000],["2021-09-27",6183.82,6183.82,6121.99,6121.99,1800],["2021-09-28",6060.15,6121.99,6060.15,6121.99,2500],["2021-09-29",6060.15,6060.15,6060.15,6060.15,700],["2021-09-30",6060.15,6060.15,6060.15,6060.15,0],["2021-10-01",6431.18,6431.18,6431.18,6431.18,100],["2021-10-04",6431.18,6431.18,6431.18,6431.18,0],["2021-10-05",6431.18,6431.18,6431.18,6431.18,0],["2021-10-06",6431.18,6431.18,6431.18,6431.18,0],["2021-10-07",6431.18,6431.18,6431.18,6431.18,0],["2021-10-08",6431.18,6431.18,6431.18,6431.18,0],["2021-10-11",6431.18,6431.18,6431.18,6431.18,0],["2021-10-12",6431.18,6431.18,6431.18,6431.18,0],["2021-10-13",6431.18,6431.18,6431.18,6431.18,0],["2021-10-14",6060.15,6060.15,6060.15,6060.15,100],["2021-10-15",6121.99,6121.99,6121.99,6121.99,6300],["2021-10-18",6121.99,6121.99,6121.99,6121.99,0],["2021-10-19",6121.99,6121.99,6121.99,6121.99,0],["2021-10-20",6060.15,6060.15,6060.15,6060.15,100],["2021-10-21",6121.99,6121.99,6121.99,6121.99,200],["2021-10-22",6121.99,6121.99,6121.99,6121.99,0],["2021-10-25",6183.82,6183.82,6183.82,6183.82,300],["2021-10-26",6183.82,6183.82,6183.82,6183.82,0],["2021-10-27",6493.01,6493.01,6493.01,6493.01,100],["2021-10-28",6493.01,6493.01,6493.01,6493.01,0],["2021-10-29",6431.18,6431.18,6307.5,6431.18,3800],["2021-11-01",6554.85,6554.85,6307.5,6307.5,200],["2021-11-02",6369.34,6369.34,6369.34,6369.34,300],["2021-11-03",6493.01,6678.53,6493.01,6678.53,9500],["2021-11-04",6554.85,6554.85,6554.85,6554.85,0],["2021-11-05",6554.85,6554.85,6554.85,6554.85,100],["2021-11-08",6554.85,6554.85,6493.01,6554.85,4400],["2021-11-09",6554.85,6554.85,6554.85,6554.85,100],["2021-11-10",6616.69,6678.53,6554.85,6554.85,26100],["2021-11-11",6616.69,6616.69,6554.85,6554.85,14000],["2021-11-12",6554.85,6554.85,6554.85,6554.85,0],["2021-11-15",6616.69,6616.69,6616.69,6616.69,1400],["2021-11-16",6616.69,6678.53,6616.69,6678.53,4800],["2021-11-17",6616.69,7173.24,6616.69,7173.24,11500],["2021-11-18",8038.97,8162.65,7915.29,8162.65,59200],["2021-11-19",9337.57,9337.57,7853.46,9152.06,2300],["2021-11-22",8966.54,8966.54,7915.29,7915.29,16400],["2021-11-23",7296.91,7729.78,7296.91,7729.78,9000],["2021-11-24",7729.78,7729.78,7544.27,7544.27,800],["2021-11-25",7667.94,7667.94,7667.94,7667.94,0],["2021-11-26",7667.94,7667.94,7667.94,7667.94,0],["2021-11-29",7111.4,7173.24,6987.72,7173.24,8900],["2021-11-30",7420.59,7420.59,7358.75,7358.75,8300],["2021-12-01",6864.04,7111.4,6864.04,7111.4,300],["2021-12-02",7358.75,7729.78,7358.75,7729.78,3100],["2021-12-03",7420.59,7420.59,7358.75,7420.59,11800],["2021-12-06",7420.59,7420.59,7420.59,7420.59,0],["2021-12-07",6925.88,7420.59,6925.88,7420.59,4700],["2021-12-08",7296.91,7296.91,7296.91,7296.91,0],["2021-12-09",7296.91,7296.91,7296.91,7296.91,0],["2021-12-10",6802.21,7358.75,6802.21,7358.75,400],["2021-12-13",6925.88,6925.88,6925.88,6925.88,0],["2021-12-14",6925.88,6925.88,6925.88,6925.88,0],["2021-12-15",6925.88,6925.88,6925.88,6925.88,0],["2021-12-16",6740.37,6740.37,6678.53,6678.53,1200],["2021-12-17",6740.37,6740.37,6678.53,6678.53,3700],["2021-12-20",6740.37,6740.37,6740.37,6740.37,11900],["2021-12-21",6740.37,6740.37,6740.37,6740.37,11100],["2021-12-22",6802.21,6802.21,6740.37,6740.37,17100],["2021-12-23",6740.37,6740.37,6740.37,6740.37,1200],["2021-12-24",6802.21,6802.21,6802.21,6802.21,2000],["2021-12-27",6802.21,6802.21,6802.21,6802.21,2000],["2021-12-28",6740.37,6802.21,6740.37,6802.21,6000],["2021-12-29",6740.37,6740.37,6740.37,6740.37,1600],["2021-12-30",6740.37,6740.37,6740.37,6740.37,0],["2021-12-31",6802.21,6802.21,6802.21,6802.21,2400],["2022-01-04",6802.21,6802.21,6802.21,6802.21,1000],["2022-01-05",6802.21,6802.21,6802.21,6802.21,0],["2022-01-06",6802.21,6802.21,6802.21,6802.21,200],["2022-01-07",6678.53,6678.53,6678.53,6678.53,1100],["2022-01-10",6740.37,7667.94,6740.37,7667.94,14000],["2022-01-11",7420.59,7420.59,7358.75,7358.75,7200],["2022-01-12",7358.75,7358.75,7358.75,7358.75,0],["2022-01-13",6740.37,6740.37,6740.37,6740.37,1300],["2022-01-14",6554.85,6554.85,6554.85,6554.85,6900],["2022-01-17",6616.69,6616.69,6183.82,6183.82,3100],["2022-01-18",6431.18,6431.18,6431.18,6431.18,0],["2022-01-19",6678.53,6678.53,6678.53,6678.53,200],["2022-01-20",6678.53,6678.53,6678.53,6678.53,0],["2022-01-21",6678.53,6678.53,6678.53,6678.53,0],["2022-01-24",6678.53,6678.53,6678.53,6678.53,0],["2022-01-25",6678.53,6678.53,6678.53,6678.53,0],["2022-01-26",6554.85,6554.85,6554.85,6554.85,1100],["2022-01-27",6554.85,6554.85,6554.85,6554.85,1000],["2022-01-28",6554.85,6554.85,6554.85,6554.85,0],["2022-02-07",6554.85,6554.85,6554.85,6554.85,0],["2022-02-08",6554.85,6554.85,6554.85,6554.85,0],["2022-02-09",7049.56,7111.4,7049.56,7111.4,1800],["2022-02-10",6616.69,6616.69,6616.69,6616.69,100],["2022-02-11",6616.69,6616.69,6616.69,6616.69,0],["2022-02-14",6616.69,6616.69,6245.66,6245.66,1800],["2022-02-15",6493.01,6493.01,6493.01,6493.01,0],["2022-02-16",6493.01,6493.01,6493.01,6493.01,0],["2022-02-17",6493.01,6493.01,6493.01,6493.01,100],["2022-02-18",6493.01,6493.01,6493.01,6493.01,100],["2022-02-21",6493.01,6493.01,6493.01,6493.01,0],["2022-02-22",6493.01,6493.01,6493.01,6493.01,600],["2022-02-23",6802.21,6802.21,6802.21,6802.21,100],["2022-02-24",6864.04,6864.04,6864.04,6864.04,400],["2022-02-25",6864.04,6864.04,6864.04,6864.04,0],["2022-02-28",6678.53,6678.53,6678.53,6678.53,100],["2022-03-01",6678.53,6678.53,6678.53,6678.53,500],["2022-03-02",6678.53,6678.53,6678.53,6678.53,0],["2022-03-03",7667.94,7667.94,7111.4,7111.4,1100],["2022-03-04",7358.75,7358.75,7358.75,7358.75,0],["2022-03-07",7358.75,7358.75,7358.75,7358.75,0],["2022-03-08",6493.01,6802.21,6493.01,6493.01,1300],["2022-03-09",6554.85,6554.85,6554.85,6554.85,1000],["2022-03-10",6554.85,6554.85,6554.85,6554.85,0],["2022-03-11",6493.01,6493.01,6493.01,6493.01,800],["2022-03-14",6493.01,6493.01,6493.01,6493.01,0],["2022-03-15",7049.56,7049.56,7049.56,7049.56,200],["2022-03-16",6493.01,6493.01,6493.01,6493.01,100],["2022-03-17",6493.01,6493.01,6493.01,6493.01,100],["2022-03-18",6493.01,6493.01,6493.01,6493.01,0],["2022-03-21",6493.01,6493.01,6493.01,6493.01,2400],["2022-03-22",6493.01,6493.01,6493.01,6493.01,0],["2022-03-23",6554.85,6554.85,6554.85,6554.85,13800],["2022-03-24",6554.85,6554.85,6554.85,6554.85,0],["2022-03-25",6554.85,6554.85,6554.85,6554.85,500],["2022-03-28",6554.85,6554.85,6554.85,6554.85,0],["2022-03-29",6802.21,7049.56,6802.21,7049.56,1000],["2022-03-30",6616.69,6616.69,6616.69,6616.69,2000],["2022-03-31",6493.01,6493.01,6493.01,6493.01,100],["2022-04-01",6493.01,6493.01,6493.01,6493.01,0],["2022-04-04",6864.04,6864.04,6864.04,6864.04,1500],["2022-04-05",6864.04,6864.04,6864.04,6864.04,0],["2022-04-06",6864.04,6864.04,6864.04,6864.04,0],["2022-04-07",6864.04,6864.04,6864.04,6864.04,0],["2022-04-08",6864.04,6864.04,6864.04,6864.04,0],["2022-04-12",6493.01,6493.01,6493.01,6493.01,600],["2022-04-13",6493.01,6493.01,6493.01,6493.01,0],["2022-04-14",6493.01,6493.01,6493.01,6493.01,0],["2022-04-15",6493.01,6493.01,6493.01,6493.01,0],["2022-04-18",6493.01,6493.01,6493.01,6493.01,0],["2022-04-19",6493.01,6493.01,6493.01,6493.01,0],["2022-04-20",5627.28,5627.28,5627.28,5627.28,600],["2022-04-21",5627.28,5627.28,5627.28,5627.28,900],["2022-04-22",5627.28,5627.28,5627.28,5627.28,0],["2022-04-25",5627.28,5627.28,5627.28,5627.28,0],["2022-04-26",5627.28,5627.28,5627.28,5627.28,500],["2022-04-27",5627.28,5627.28,5627.28,5627.28,200],["2022-04-28",5627.28,5627.28,5627.28,5627.28,0],["2022-04-29",5627.28,5627.28,5627.28,5627.28,0],["2022-05-04",5627.28,5627.28,5627.28,5627.28,0],["2022-05-05",5627.28,5627.28,5627.28,5627.28,0],["2022-05-06",5627.28,5627.28,5627.28,5627.28,0],["2022-05-09",5627.28,5627.28,5627.28,5627.28,0],["2022-05-10",5627.28,5627.28,5627.28,5627.28,0],["2022-05-11",5627.28,5627.28,5627.28,5627.28,0],["2022-05-12",5008.9,5008.9,4885.22,4885.22,3000],["2022-05-13",5689.12,5689.12,5689.12,5689.12,100],["2022-05-16",5441.76,5441.76,5441.76,5441.76,100],["2022-05-17",5441.76,5441.76,5441.76,5441.76,100],["2022-05-18",5441.76,5441.76,5441.76,5441.76,0],["2022-05-19",5441.76,5441.76,5441.76,5441.76,0],["2022-05-20",5441.76,5441.76,5441.76,5441.76,0],["2022-05-23",5441.76,5441.76,5441.76,5441.76,0],["2022-05-24",5441.76,5441.76,5441.76,5441.76,0],["2022-05-25",5441.76,5441.76,5441.76,5441.76,0],["2022-05-26",5441.76,5441.76,5441.76,5441.76,0],["2022-05-27",5565.44,5565.44,5565.44,5565.44,1100],["2022-05-30",5565.44,5565.44,5565.44,5565.44,0],["2022-05-31",5565.44,5565.44,5565.44,5565.44,0],["2022-06-01",5565.44,5565.44,5565.44,5565.44,0],["2022-06-02",5565.44,5565.44,5565.44,5565.44,0],["2022-06-03",5565.44,5565.44,5565.44,5565.44,0],["2022-06-06",5565.44,5565.44,5565.44,5565.44,0],["2022-06-07",5565.44,5565.44,5565.44,5565.44,0],["2022-06-08",5565.44,5565.44,5565.44,5565.44,0],["2022-06-09",5565.44,5565.44,5565.44,5565.44,400],["2022-06-10",5874.63,5874.63,5874.63,5874.63,500],["2022-06-13",5874.63,5874.63,5874.63,5874.63,0],["2022-06-14",5874.63,5874.63,5874.63,5874.63,0],["2022-06-15",5874.63,5874.63,5874.63,5874.63,0],["2022-06-16",5874.63,5874.63,5874.63,5874.63,0],["2022-06-17",5874.63,5874.63,5874.63,5874.63,0],["2022-06-20",5874.63,5874.63,5874.63,5874.63,0],["2022-06-21",5874.63,5874.63,5874.63,5874.63,200],["2022-06-22",5874.63,5874.63,5874.63,5874.63,0],["2022-06-23",5874.63,5874.63,5874.63,5874.63,0],["2022-06-24",6554.85,6554.85,6554.85,6554.85,100],["2022-06-27",6554.85,6554.85,6554.85,6554.85,0],["2022-06-28",6554.85,6554.85,6554.85,6554.85,0],["2022-06-29",6554.85,6554.85,6554.85,6554.85,0],["2022-06-30",6554.85,6554.85,6554.85,6554.85,0],["2022-07-01",6554.85,6554.85,6554.85,6554.85,0],["2022-07-04",6554.85,6554.85,6554.85,6554.85,0],["2022-07-05",6554.85,6554.85,6554.85,6554.85,0],["2022-07-06",6554.85,6554.85,6554.85,6554.85,0],["2022-07-07",6554.85,6554.85,6554.85,6554.85,0],["2022-07-08",6554.85,6554.85,6554.85,6554.85,0],["2022-07-11",6554.85,6554.85,6554.85,6554.85,0],["2022-07-12",5936.47,5936.47,5874.63,5874.63,1800],["2022-07-13",5874.63,5874.63,5874.63,5874.63,0],["2022-07-14",5874.63,5874.63,5874.63,5874.63,0],["2022-07-15",5874.63,5874.63,5874.63,5874.63,0],["2022-07-18",5874.63,5874.63,5874.63,5874.63,0],["2022-07-19",5874.63,5874.63,5874.63,5874.63,0],["2022-07-20",5874.63,5874.63,5874.63,5874.63,0],["2022-07-21",5874.63,5874.63,5874.63,5874.63,0],["2022-07-22",5874.63,5874.63,5874.63,5874.63,0],["2022-07-25",5874.63,5874.63,5874.63,5874.63,0],["2022-07-26",5874.63,5874.63,5874.63,5874.63,0],["2022-07-27",5874.63,5874.63,5874.63,5874.63,0],["2022-07-28",5874.63,5874.63,5874.63,5874.63,0],["2022-07-29",5874.63,5874.63,5874.63,5874.63,0],["2022-08-01",5874.63,5874.63,5874.63,5874.63,0],["2022-08-02",5874.63,5874.63,5874.63,5874.63,0],["2022-08-03",5874.63,5874.63,5874.63,5874.63,0],["2022-08-04",5874.63,5874.63,5874.63,5874.63,0],["2022-08-05",5874.63,5874.63,5874.63,5874.63,0],["2022-08-08",5874.63,5874.63,5874.63,5874.63,0],["2022-08-09",5874.63,5874.63,5874.63,5874.63,0],["2022-08-10",5874.63,5874.63,5874.63,5874.63,0],["2022-08-11",5874.63,5874.63,5874.63,5874.63,0],["2022-08-12",5874.63,5874.63,5874.63,5874.63,0],["2022-08-15",5874.63,5874.63,5874.63,5874.63,0],["2022-08-16",5874.63,5874.63,5874.63,5874.63,0],["2022-08-17",5874.63,5874.63,5874.63,5874.63,0],["2022-08-18",5874.63,5874.63,5874.63,5874.63,0],["2022-08-19",5874.63,5874.63,5874.63,5874.63,0],["2022-08-22",5874.63,5874.63,5874.63,5874.63,0],["2022-08-23",5874.63,5874.63,5874.63,5874.63,0],["2022-08-24",5874.63,5874.63,5874.63,5874.63,0],["2022-08-25",5874.63,5874.63,5874.63,5874.63,0],["2022-08-26",6183.82,6183.82,6183.82,6183.82,100],["2022-08-29",6183.82,6183.82,6183.82,6183.82,100],["2022-08-30",6183.82,6183.82,6183.82,6183.82,0],["2022-08-31",6245.66,6245.66,6245.66,6245.66,100],["2022-09-05",6493.01,6493.01,6245.66,6245.66,800],["2022-09-06",6183.82,6183.82,6183.82,6183.82,100],["2022-09-07",6183.82,6183.82,6183.82,6183.82,0],["2022-09-08",6183.82,6183.82,6183.82,6183.82,0],["2022-09-09",6183.82,6183.82,6183.82,6183.82,0],["2022-09-12",6183.82,6183.82,6183.82,6183.82,0],["2022-09-13",6183.82,6183.82,6183.82,6183.82,0],["2022-09-14",6183.82,6183.82,6183.82,6183.82,0],["2022-09-15",6183.82,6183.82,6183.82,6183.82,100],["2022-09-16",6183.82,6183.82,6183.82,6183.82,0],["2022-09-19",6183.82,6183.82,6183.82,6183.82,0],["2022-09-20",6183.82,6183.82,6183.82,6183.82,0],["2022-09-21",6183.82,6183.82,6183.82,6183.82,0],["2022-09-22",6183.82,6183.82,6183.82,6183.82,0],["2022-09-23",6183.82,6183.82,6183.82,6183.82,0],["2022-09-26",6183.82,6183.82,6183.82,6183.82,500],["2022-09-27",6183.82,6183.82,6183.82,6183.82,0],["2022-09-28",6183.82,6183.82,6183.82,6183.82,0],["2022-09-29",6183.82,6183.82,6183.82,6183.82,0],["2022-09-30",6183.82,6183.82,6183.82,6183.82,500],["2022-10-03",6183.82,6183.82,6183.82,6183.82,0],["2022-10-04",6183.82,6183.82,6183.82,6183.82,0],["2022-10-05",6183.82,6183.82,6183.82,6183.82,0],["2022-10-06",6183.82,6183.82,6183.82,6183.82,0],["2022-10-07",6183.82,6183.82,6183.82,6183.82,0],["2022-10-10",6183.82,6183.82,6183.82,6183.82,0],["2022-10-11",6183.82,6183.82,6183.82,6183.82,0],["2022-10-12",6183.82,6183.82,6183.82,6183.82,0],["2022-10-13",5713.32,5713.32,5310.02,5310.02,4000],["2022-10-14",5310.02,5310.02,5310.02,5310.02,0],["2022-10-17",5310.02,5310.02,5310.02,5310.02,0],["2022-10-18",5377.24,5377.24,5377.24,5377.24,100],["2022-10-19",5377.24,5377.24,5377.24,5377.24,0],["2022-10-20",5377.24,5377.24,5377.24,5377.24,0],["2022-10-21",5377.24,5377.24,5377.24,5377.24,0],["2022-10-24",4570.65,4570.65,4570.65,4570.65,200],["2022-10-25",4570.65,4570.65,4570.65,4570.65,0],["2022-10-26",4570.65,4570.65,4570.65,4570.65,0],["2022-10-27",4570.65,4570.65,4570.65,4570.65,0],["2022-10-28",4570.65,4570.65,4570.65,4570.65,0],["2022-10-31",4570.65,4570.65,4570.65,4570.65,0],["2022-11-01",4570.65,4570.65,4570.65,4570.65,0],["2022-11-02",4570.65,4570.65,4570.65,4570.65,0],["2022-11-03",4570.65,4570.65,4570.65,4570.65,0],["2022-11-04",4570.65,4570.65,4570.65,4570.65,0],["2022-11-07",4570.65,4570.65,4570.65,4570.65,0],["2022-11-08",4570.65,4570.65,4570.65,4570.65,0],["2022-11-09",4570.65,4570.65,4570.65,4570.65,0],["2022-11-10",4570.65,4570.65,4570.65,4570.65,0],["2022-11-11",4570.65,4570.65,4570.65,4570.65,0],["2022-11-14",4570.65,4570.65,4570.65,4570.65,0],["2022-11-15",4570.65,4570.65,4570.65,4570.65,0],["2022-11-16",4570.65,4570.65,4570.65,4570.65,0],["2022-11-17",4570.65,4570.65,4570.65,4570.65,0],["2022-11-18",4570.65,4570.65,4570.65,4570.65,0],["2022-11-21",4570.65,4570.65,4570.65,4570.65,0],["2022-11-22",4570.65,4570.65,4570.65,4570.65,0],["2022-11-23",4570.65,4570.65,4570.65,4570.65,0],["2022-11-24",4570.65,4570.65,4570.65,4570.65,0],["2022-11-25",4570.65,4570.65,4570.65,4570.65,0],["2022-11-28",4570.65,4570.65,4570.65,4570.65,0],["2022-11-29",4570.65,4570.65,4570.65,4570.65,0],["2022-11-30",4570.65,4570.65,4570.65,4570.65,0],["2022-12-01",4570.65,4570.65,4570.65,4570.65,0],["2022-12-02",4570.65,4570.65,4570.65,4570.65,0],["2022-12-05",4570.65,4570.65,4570.65,4570.65,0],["2022-12-06",4570.65,4570.65,4570.65,4570.65,0],["2022-12-07",4570.65,4570.65,4570.65,4570.65,0],["2022-12-08",4570.65,4570.65,4570.65,4570.65,0],["2022-12-09",4570.65,4570.65,4570.65,4570.65,0],["2022-12-12",4570.65,4570.65,4570.65,4570.65,0],["2022-12-13",4570.65,4570.65,4570.65,4570.65,0],["2022-12-14",4570.65,4570.65,4570.65,4570.65,0],["2022-12-15",6049.39,6049.39,6049.39,6049.39,100],["2022-12-16",6049.39,6049.39,5377.24,5377.24,1700],["2022-12-19",5444.45,5444.45,5444.45,5444.45,0],["2022-12-20",5242.81,5242.81,4973.95,4973.95,800],["2022-12-21",5108.38,5108.38,5108.38,5108.38,0],["2022-12-22",5108.38,5108.38,5108.38,5108.38,0],["2022-12-23",5108.38,5108.38,5108.38,5108.38,0],["2022-12-26",5108.38,5108.38,5108.38,5108.38,0],["2022-12-27",5108.38,5108.38,5108.38,5108.38,0],["2022-12-28",5108.38,5108.38,5108.38,5108.38,0],["2022-12-29",5108.38,5108.38,5108.38,5108.38,0],["2022-12-30",5108.38,5108.38,5108.38,5108.38,0],["2023-01-03",5108.38,5108.38,5108.38,5108.38,0],["2023-01-04",5108.38,5108.38,5108.38,5108.38,0],["2023-01-05",5108.38,5108.38,5108.38,5108.38,0],["2023-01-06",5108.38,5108.38,5108.38,5108.38,0],["2023-01-09",5108.38,5108.38,5108.38,5108.38,0],["2023-01-10",5108.38,5108.38,5108.38,5108.38,0],["2023-01-11",5108.38,5108.38,5108.38,5108.38,0],["2023-01-12",5108.38,5108.38,5108.38,5108.38,0],["2023-01-13",5108.38,5108.38,5108.38,5108.38,0],["2023-01-16",5108.38,5108.38,5108.38,5108.38,0],["2023-01-17",5108.38,5108.38,5108.38,5108.38,0],["2023-01-18",5108.38,5108.38,5108.38,5108.38,0],["2023-01-19",5108.38,5108.38,5108.38,5108.38,0],["2023-01-27",5108.38,5108.38,5108.38,5108.38,0],["2023-01-30",5108.38,5108.38,5108.38,5108.38,0],["2023-01-31",5108.38,5108.38,5108.38,5108.38,0],["2023-02-01",5108.38,5108.38,5108.38,5108.38,0],["2023-02-02",5108.38,5108.38,5108.38,5108.38,0],["2023-02-03",5108.38,5108.38,5108.38,5108.38,0],["2023-02-06",5108.38,5108.38,5108.38,5108.38,0],["2023-02-07",5108.38,5108.38,5108.38,5108.38,0],["2023-02-08",5108.38,5108.38,5108.38,5108.38,0],["2023-02-09",5108.38,5108.38,5108.38,5108.38,0],["2023-02-10",5108.38,5108.38,5108.38,5108.38,0],["2023-02-13",5108.38,5108.38,5108.38,5108.38,0],["2023-02-14",5108.38,5108.38,5108.38,5108.38,0],["2023-02-15",5108.38,5108.38,5108.38,5108.38,0],["2023-02-16",5108.38,5108.38,5108.38,5108.38,0],["2023-02-17",5108.38,5108.38,5108.38,5108.38,0],["2023-02-20",5108.38,5108.38,5108.38,5108.38,0],["2023-02-21",5108.38,5108.38,5108.38,5108.38,0],["2023-02-22",5108.38,5108.38,5108.38,5108.38,0],["2023-02-23",5108.38,5108.38,5108.38,5108.38,0],["2023-02-24",5108.38,5108.38,5108.38,5108.38,0],["2023-02-27",5108.38,5108.38,5108.38,5108.38,0],["2023-02-28",5108.38,5108.38,5108.38,5108.38,0],["2023-03-01",5108.38,5108.38,5108.38,5108.38,0],["2023-03-02",5108.38,5108.38,5108.38,5108.38,0],["2023-03-03",5108.38,5108.38,5108.38,5108.38,0],["2023-03-06",5108.38,5108.38,5108.38,5108.38,0],["2023-03-07",5108.38,5108.38,5108.38,5108.38,0],["2023-03-08",5108.38,5108.38,5108.38,5108.38,0],["2023-03-09",5108.38,5108.38,5108.38,5108.38,0],["2023-03-10",5108.38,5108.38,5108.38,5108.38,0],["2023-03-13",5713.32,5713.32,5713.32,5713.32,500],["2023-03-14",5713.32,5713.32,5713.32,5713.32,0],["2023-03-15",5713.32,5713.32,5713.32,5713.32,0],["2023-03-16",5713.32,5713.32,5713.32,5713.32,0],["2023-03-17",5713.32,5713.32,5713.32,5713.32,0],["2023-03-20",5713.32,5713.32,5713.32,5713.32,0],["2023-03-21",5713.32,5713.32,5713.32,5713.32,0],["2023-03-22",5713.32,5713.32,5713.32,5713.32,0],["2023-03-23",5713.32,5713.32,5713.32,5713.32,0],["2023-03-24",5713.32,5713.32,5713.32,5713.32,0],["2023-03-27",5713.32,5713.32,5713.32,5713.32,0],["2023-03-28",5713.32,5713.32,5713.32,5713.32,0],["2023-03-29",5713.32,5713.32,5713.32,5713.32,0],["2023-03-30",5713.32,5713.32,5713.32,5713.32,0],["2023-03-31",5713.32,5713.32,5713.32,5713.32,0],["2023-04-03",5377.24,5377.24,5377.24,5377.24,200],["2023-04-04",5377.24,5377.24,5377.24,5377.24,0],["2023-04-05",5377.24,5377.24,5377.24,5377.24,0],["2023-04-06",5780.53,5780.53,5780.53,5780.53,200],["2023-04-07",5780.53,5780.53,5780.53,5780.53,0],["2023-04-10",5780.53,5780.53,5780.53,5780.53,0],["2023-04-11",5780.53,5780.53,5780.53,5780.53,0],["2023-04-12",5780.53,5780.53,5780.53,5780.53,0],["2023-04-13",5780.53,5780.53,5780.53,5780.53,0],["2023-04-14",5780.53,5780.53,5780.53,5780.53,0],["2023-04-17",5780.53,5780.53,5780.53,5780.53,0],["2023-04-18",5780.53,5780.53,5780.53,5780.53,0],["2023-04-19",5780.53,5780.53,5780.53,5780.53,0],["2023-04-20",5780.53,5780.53,5780.53,5780.53,0],["2023-04-21",5780.53,5780.53,5780.53,5780.53,0],["2023-04-24",5780.53,5780.53,5780.53,5780.53,0],["2023-04-25",5780.53,5780.53,5780.53,5780.53,0],["2023-04-26",5780.53,5780.53,5780.53,5780.53,0],["2023-04-27",5780.53,5780.53,5780.53,5780.53,0],["2023-04-28",6385.47,6385.47,6385.47,6385.47,100],["2023-05-04",6385.47,6385.47,6385.47,6385.47,0],["2023-05-05",6385.47,6385.47,6385.47,6385.47,200],["2023-05-08",6385.47,6385.47,6385.47,6385.47,300],["2023-05-09",6385.47,6385.47,6385.47,6385.47,0],["2023-05-10",6049.39,6385.47,6049.39,6385.47,1600],["2023-05-11",6251.04,6251.04,6251.04,6251.04,0],["2023-05-12",6251.04,6251.04,6251.04,6251.04,0],["2023-05-15",6251.04,6251.04,6251.04,6251.04,0],["2023-05-16",6251.04,6251.04,6251.04,6251.04,0],["2023-05-17",6251.04,6251.04,6251.04,6251.04,0],["2023-05-18",6251.04,6251.04,6251.04,6251.04,0],["2023-05-19",6251.04,6251.04,6251.04,6251.04,0],["2023-05-22",6251.04,6251.04,6251.04,6251.04,0],["2023-05-23",6251.04,6251.04,6251.04,6251.04,0],["2023-05-24",6251.04,6251.04,6251.04,6251.04,0],["2023-05-25",6251.04,6251.04,6251.04,6251.04,0],["2023-05-26",6251.04,6251.04,6251.04,6251.04,0],["2023-05-29",6519.9,6519.9,6519.9,6519.9,600],["2023-05-30",6519.9,7326.49,6519.9,7326.49,2300],["2023-05-31",7124.84,7192.06,7124.84,7124.84,2900],["2023-06-01",7124.84,7124.84,7124.84,7124.84,100],["2023-06-02",7124.84,7124.84,7057.62,7057.62,1300],["2023-06-05",6721.55,6990.41,6721.55,6990.41,400],["2023-06-06",6855.98,6855.98,6855.98,6855.98,0],["2023-06-07",6855.98,6855.98,6855.98,6855.98,0],["2023-06-08",6855.98,6855.98,6855.98,6855.98,0],["2023-06-09",6855.98,6855.98,6855.98,6855.98,0],["2023-06-12",6721.55,6721.55,6721.55,6721.55,200],["2023-06-13",6721.55,6721.55,6721.55,6721.55,500],["2023-06-14",6721.55,6721.55,6721.55,6721.55,400],["2023-06-15",6497.5,6497.5,6497.5,6497.5,200],["2023-06-16",6497.5,6497.5,6497.5,6497.5,0],["2023-06-19",6497.5,6497.5,6497.5,6497.5,500],["2023-06-20",6348.13,6348.13,6348.13,6348.13,200],["2023-06-21",6348.13,6348.13,6348.13,6348.13,0],["2023-06-22",6348.13,6348.13,6348.13,6348.13,0],["2023-06-23",6348.13,6348.13,6348.13,6348.13,0],["2023-06-26",6422.81,6422.81,5974.71,6049.39,3200],["2023-06-27",6124.08,6124.08,6049.39,6049.39,500],["2023-06-28",6124.08,6124.08,6124.08,6124.08,0],["2023-06-29",6124.08,6124.08,6124.08,6124.08,0],["2023-06-30",6124.08,6124.08,6124.08,6124.08,0],["2023-07-03",6124.08,6124.08,6124.08,6124.08,0],["2023-07-04",6124.08,6124.08,6124.08,6124.08,0],["2023-07-05",6124.08,6124.08,6124.08,6124.08,0],["2023-07-06",6124.08,6124.08,6124.08,6124.08,0],["2023-07-07",6124.08,6124.08,6124.08,6124.08,0],["2023-07-10",6124.08,6124.08,6124.08,6124.08,0],["2023-07-11",6124.08,6124.08,6124.08,6124.08,0],["2023-07-12",6124.08,6124.08,6124.08,6124.08,0],["2023-07-13",6124.08,6124.08,6124.08,6124.08,0],["2023-07-14",6124.08,6124.08,6124.08,6124.08,0],["2023-07-17",6124.08,6124.08,6124.08,6124.08,0],["2023-07-18",6124.08,6124.08,6124.08,6124.08,0],["2023-07-19",6124.08,6124.08,6124.08,6124.08,0],["2023-07-20",6124.08,6124.08,6124.08,6124.08,0],["2023-07-21",6124.08,6124.08,6124.08,6124.08,0],["2023-07-24",6124.08,6124.08,6124.08,6124.08,0],["2023-07-25",6124.08,6124.08,6124.08,6124.08,0],["2023-07-26",6124.08,6124.08,6124.08,6124.08,0],["2023-07-27",6124.08,6124.08,6124.08,6124.08,0],["2023-07-28",6124.08,6124.08,6124.08,6124.08,0],["2023-07-31",6124.08,6124.08,6124.08,6124.08,0],["2023-08-01",6124.08,6124.08,6124.08,6124.08,0],["2023-08-02",6124.08,6124.08,6124.08,6124.08,0],["2023-08-03",6124.08,6124.08,6124.08,6124.08,0],["2023-08-04",6124.08,6124.08,6124.08,6124.08,0],["2023-08-07",6124.08,6124.08,6124.08,6124.08,0],["2023-08-08",6124.08,6124.08,6124.08,6124.08,0],["2023-08-09",6124.08,6124.08,6124.08,6124.08,0],["2023-08-10",6348.13,6348.13,6348.13,6348.13,500],["2023-08-11",6348.13,6348.13,6348.13,6348.13,0],["2023-08-14",6348.13,6348.13,6348.13,6348.13,0],["2023-08-15",6348.13,6348.13,6348.13,6348.13,0],["2023-08-16",6348.13,6348.13,6348.13,6348.13,0],["2023-08-17",6348.13,6348.13,6348.13,6348.13,0],["2023-08-18",6348.13,6348.13,6348.13,6348.13,0],["2023-08-21",6348.13,6348.13,6348.13,6348.13,0],["2023-08-22",6348.13,6348.13,6348.13,6348.13,0],["2023-08-23",6348.13,6348.13,6348.13,6348.13,0],["2023-08-24",6348.13,6348.13,6348.13,6348.13,0],["2023-08-25",6348.13,6348.13,6348.13,6348.13,0],["2023-08-28",6348.13,6348.13,6348.13,6348.13,0],["2023-08-29",6348.13,6348.13,6348.13,6348.13,0],["2023-08-30",6348.13,6348.13,6348.13,6348.13,0],["2023-08-31",6348.13,6348.13,6348.13,6348.13,0],["2023-09-05",6348.13,6348.13,6348.13,6348.13,0],["2023-09-06",6348.13,6348.13,6348.13,6348.13,0],["2023-09-07",6348.13,6348.13,6348.13,6348.13,0],["2023-09-08",6348.13,6348.13,6348.13,6348.13,0],["2023-09-11",6348.13,6348.13,6348.13,6348.13,300],["2023-09-12",6348.13,6348.13,6348.13,6348.13,0],["2023-09-13",6348.13,6348.13,6348.13,6348.13,0],["2023-09-14",6049.39,6049.39,6049.39,6049.39,1000],["2023-09-15",6049.39,6049.39,6049.39,6049.39,0],["2023-09-18",6049.39,6049.39,6049.39,6049.39,0],["2023-09-19",6049.39,6049.39,6049.39,6049.39,0],["2023-09-20",5974.71,5974.71,5974.71,5974.71,300],["2023-09-21",5974.71,5974.71,5974.71,5974.71,0],["2023-09-22",5974.71,5974.71,5974.71,5974.71,0],["2023-09-25",6348.13,6348.13,5974.71,5974.71,1800],["2023-09-26",6198.76,6198.76,6198.76,6198.76,0],["2023-09-27",6124.08,6124.08,6049.39,6049.39,1000],["2023-09-28",6049.39,6049.39,6049.39,6049.39,0],["2023-09-29",6049.39,6049.39,6049.39,6049.39,0],["2023-10-02",6049.39,6049.39,6049.39,6049.39,0],["2023-10-03",6049.39,6049.39,6049.39,6049.39,0],["2023-10-04",6049.39,6049.39,6049.39,6049.39,0],["2023-10-05",6049.39,6049.39,6049.39,6049.39,0],["2023-10-06",6049.39,6049.39,6049.39,6049.39,0],["2023-10-09",6049.39,6049.39,6049.39,6049.39,0],["2023-10-10",6049.39,6049.39,6049.39,6049.39,0],["2023-10-11",6049.39,6049.39,6049.39,6049.39,0],["2023-10-12",6049.39,6049.39,6049.39,6049.39,0],["2023-10-13",6049.39,6049.39,6049.39,6049.39,0],["2023-10-16",6049.39,6049.39,6049.39,6049.39,0],["2023-10-17",6049.39,6049.39,6049.39,6049.39,0],["2023-10-18",6572.18,6572.18,6572.18,6572.18,100],["2023-10-19",6572.18,6572.18,6572.18,6572.18,0],["2023-10-20",6572.18,6572.18,6572.18,6572.18,0],["2023-10-23",6572.18,6572.18,6572.18,6572.18,0],["2023-10-24",6572.18,6572.18,6572.18,6572.18,0],["2023-10-25",6572.18,6572.18,6572.18,6572.18,0],["2023-10-26",6572.18,6572.18,6572.18,6572.18,0],["2023-10-27",6572.18,6572.18,6572.18,6572.18,0],["2023-10-30",6572.18,6572.18,6572.18,6572.18,0],["2023-10-31",6572.18,6572.18,6572.18,6572.18,0],["2023-11-01",6572.18,6572.18,6572.18,6572.18,0],["2023-11-02",6572.18,6572.18,6572.18,6572.18,0],["2023-11-03",6572.18,6572.18,6572.18,6572.18,0],["2023-11-06",6572.18,6572.18,6572.18,6572.18,0],["2023-11-07",6572.18,6572.18,6572.18,6572.18,0],["2023-11-08",6572.18,6572.18,6572.18,6572.18,0],["2023-11-09",6572.18,6572.18,6572.18,6572.18,0],["2023-11-10",6572.18,6572.18,6572.18,6572.18,0],["2023-11-13",6572.18,6572.18,6572.18,6572.18,0],["2023-11-14",6572.18,6572.18,6572.18,6572.18,0],["2023-11-15",6572.18,6572.18,6572.18,6572.18,0],["2023-11-16",6572.18,6572.18,6572.18,6572.18,0],["2023-11-17",6572.18,6572.18,6572.18,6572.18,0],["2023-11-20",6572.18,6572.18,6572.18,6572.18,0],["2023-11-21",6572.18,6572.18,6572.18,6572.18,0],["2023-11-22",6572.18,6572.18,6572.18,6572.18,3000],["2023-11-23",5974.71,5974.71,5601.29,5601.29,3000],["2023-11-24",5750.66,5750.66,5750.66,5750.66,0],["2023-11-27",5750.66,5750.66,5750.66,5750.66,0],["2023-11-28",5750.66,5750.66,5750.66,5750.66,0],["2023-11-29",5750.66,5750.66,5750.66,5750.66,0],["2023-11-30",5750.66,5750.66,5750.66,5750.66,0],["2023-12-01",5750.66,5750.66,5750.66,5750.66,0],["2023-12-04",5750.66,5750.66,5750.66,5750.66,0],["2023-12-05",5750.66,5750.66,5750.66,5750.66,0],["2023-12-06",5750.66,5750.66,5750.66,5750.66,0],["2023-12-07",5750.66,5750.66,5750.66,5750.66,0],["2023-12-08",5750.66,5750.66,5750.66,5750.66,0],["2023-12-11",5750.66,5750.66,5750.66,5750.66,0],["2023-12-12",5750.66,5750.66,5750.66,5750.66,0],["2023-12-13",5750.66,5750.66,5750.66,5750.66,0],["2023-12-14",5750.66,5750.66,5750.66,5750.66,0],["2023-12-15",5750.66,5750.66,5750.66,5750.66,0],["2023-12-18",5750.66,5750.66,5750.66,5750.66,0],["2023-12-19",5750.66,5750.66,5750.66,5750.66,0],["2023-12-20",5750.66,5750.66,5750.66,5750.66,0],["2023-12-21",5750.66,5750.66,5750.66,5750.66,0],["2023-12-22",5750.66,5750.66,5750.66,5750.66,0],["2023-12-25",5750.66,5750.66,5750.66,5750.66,0],["2023-12-26",5974.71,5974.71,5974.71,5974.71,100],["2023-12-27",5974.71,5974.71,5974.71,5974.71,0],["2023-12-28",5974.71,5974.71,5974.71,5974.71,0],["2023-12-29",5974.71,5974.71,5974.71,5974.71,0],["2024-01-02",5974.71,5974.71,5974.71,5974.71,0],["2024-01-03",5974.71,5974.71,5974.71,5974.71,0],["2024-01-04",5974.71,5974.71,5974.71,5974.71,0],["2024-01-05",5974.71,5974.71,5974.71,5974.71,0],["2024-01-08",5974.71,5974.71,5974.71,5974.71,0],["2024-01-09",5974.71,5974.71,5974.71,5974.71,0],["2024-01-10",5974.71,5974.71,5974.71,5974.71,0],["2024-01-11",5974.71,5974.71,5974.71,5974.71,0],["2024-01-12",5974.71,5974.71,5974.71,5974.71,0],["2024-01-15",5974.71,5974.71,5974.71,5974.71,0],["2024-01-16",5974.71,5974.71,5974.71,5974.71,0],["2024-01-17",5974.71,5974.71,5974.71,5974.71,0],["2024-01-18",5974.71,5974.71,5974.71,5974.71,0],["2024-01-19",5974.71,5974.71,5974.71,5974.71,0],["2024-01-22",5974.71,5974.71,5974.71,5974.71,0],["2024-01-23",5974.71,5974.71,5974.71,5974.71,0],["2024-01-24",6124.08,6721.55,6124.08,6721.55,2900],["2024-01-25",6348.13,6348.13,6348.13,6348.13,0],["2024-01-26",6348.13,6348.13,6348.13,6348.13,0],["2024-01-29",6348.13,6348.13,6348.13,6348.13,0],["2024-01-30",6348.13,6348.13,6348.13,6348.13,0],["2024-01-31",6348.13,6348.13,6348.13,6348.13,0],["2024-02-01",6348.13,6348.13,6348.13,6348.13,0],["2024-02-02",6348.13,6348.13,6348.13,6348.13,0],["2024-02-05",6348.13,6348.13,6348.13,6348.13,0],["2024-02-06",6348.13,6348.13,6348.13,6348.13,0],["2024-02-07",6348.13,6348.13,6348.13,6348.13,0],["2024-02-15",6348.13,6348.13,6348.13,6348.13,0],["2024-02-16",6348.13,6348.13,6348.13,6348.13,0],["2024-02-19",6348.13,6348.13,6348.13,6348.13,0],["2024-02-20",6348.13,6348.13,6348.13,6348.13,0],["2024-02-21",6348.13,6348.13,6348.13,6348.13,0],["2024-02-22",6348.13,6348.13,6348.13,6348.13,0],["2024-02-23",6348.13,6348.13,6348.13,6348.13,0],["2024-02-26",6348.13,6348.13,6348.13,6348.13,0],["2024-02-27",6348.13,6348.13,6348.13,6348.13,0],["2024-02-28",6348.13,6348.13,6348.13,6348.13,0],["2024-02-29",6348.13,6348.13,6348.13,6348.13,0],["2024-03-01",6348.13,6348.13,6348.13,6348.13,0],["2024-03-04",6049.39,6049.39,6049.39,6049.39,3400],["2024-03-05",6049.39,6049.39,6049.39,6049.39,0],["2024-03-06",6348.13,6348.13,6348.13,6348.13,200],["2024-03-07",6497.5,6572.18,6497.5,6572.18,2000],["2024-03-08",6572.18,6572.18,6572.18,6572.18,1000],["2024-03-11",6721.55,6721.55,6721.55,6721.55,1000],["2024-03-12",6721.55,6721.55,6721.55,6721.55,0],["2024-03-13",6721.55,6721.55,6721.55,6721.55,0],["2024-03-14",6870.92,7692.44,6870.92,7692.44,3300],["2024-03-15",7468.39,7468.39,7468.39,7468.39,0],["2024-03-18",7468.39,7468.39,7468.39,7468.39,0],["2024-03-19",7468.39,7468.39,7468.39,7468.39,0],["2024-03-20",7468.39,7468.39,7468.39,7468.39,0],["2024-03-21",7468.39,7468.39,7468.39,7468.39,0],["2024-03-22",7468.39,7468.39,7468.39,7468.39,0],["2024-03-25",7468.39,7468.39,7468.39,7468.39,0],["2024-03-26",7468.39,7468.39,7468.39,7468.39,0],["2024-03-27",7468.39,7468.39,7468.39,7468.39,0],["2024-03-28",7468.39,7468.39,7468.39,7468.39,0],["2024-03-29",7468.39,7468.39,7468.39,7468.39,0],["2024-04-01",6721.55,6721.55,6721.55,6721.55,100],["2024-04-02",7468.39,7468.39,7393.7,7393.7,200],["2024-04-03",7468.39,7468.39,7468.39,7468.39,0],["2024-04-04",7468.39,7468.39,7468.39,7468.39,0],["2024-04-05",7468.39,7468.39,7468.39,7468.39,0],["2024-04-08",7468.39,7468.39,7468.39,7468.39,0],["2024-04-09",7468.39,7468.39,7468.39,7468.39,0],["2024-04-10",7468.39,7468.39,7468.39,7468.39,0],["2024-04-11",7468.39,7468.39,7468.39,7468.39,0],["2024-04-12",7468.39,7468.39,7468.39,7468.39,0],["2024-04-15",7468.39,7468.39,7468.39,7468.39,0],["2024-04-16",7468.39,7468.39,7468.39,7468.39,0],["2024-04-17",7468.39,7468.39,7468.39,7468.39,0],["2024-04-19",7468.39,7468.39,7468.39,7468.39,0],["2024-04-22",7468.39,7468.39,7468.39,7468.39,0],["2024-04-23",7468.39,7468.39,7468.39,7468.39,0],["2024-04-24",7468.39,7468.39,7468.39,7468.39,0],["2024-04-25",7468.39,7468.39,7468.39,7468.39,0],["2024-04-26",7468.39,7468.39,7468.39,7468.39,0],["2024-05-02",7468.39,7468.39,7468.39,7468.39,0],["2024-05-03",7468.39,7468.39,7468.39,7468.39,0],["2024-05-06",7468.39,7468.39,7468.39,7468.39,0],["2024-05-07",7468.39,7468.39,7468.39,7468.39,0],["2024-05-08",7393.7,7468.39,7393.7,7468.39,200],["2024-05-09",7468.39,7468.39,7468.39,7468.39,0],["2024-05-10",7468.39,7468.39,7468.39,7468.39,0],["2024-05-13",7468.39,7468.39,7468.39,7468.39,0],["2024-05-14",7468.39,7468.39,7468.39,7468.39,0],["2024-05-15",7468.39,7468.39,7468.39,7468.39,0],["2024-05-16",7468.39,7468.39,7468.39,7468.39,200],["2024-05-17",7468.39,7468.39,7468.39,7468.39,0],["2024-05-20",7468.39,7468.39,7468.39,7468.39,1000],["2024-05-21",7468.39,7468.39,7468.39,7468.39,0],["2024-05-22",7468.39,7468.39,7468.39,7468.39,0],["2024-05-23",7468.39,7468.39,7468.39,7468.39,0],["2024-05-24",7387.21,7468.39,7387.21,7468.39,600],["2024-05-27",7468.39,7468.39,7468.39,7468.39,0],["2024-05-28",7468.39,7468.39,7468.39,7468.39,0],["2024-05-29",7468.39,7468.39,7468.39,7468.39,0],["2024-05-30",7468.39,7468.39,7468.39,7468.39,0],["2024-05-31",7468.39,7468.39,7468.39,7468.39,0],["2024-06-03",7468.39,7468.39,7468.39,7468.39,0],["2024-06-04",7468.39,7468.39,7468.39,7468.39,0],["2024-06-05",7468.39,7468.39,7468.39,7468.39,0],["2024-06-06",7468.39,7468.39,7468.39,7468.39,0],["2024-06-07",7468.39,7468.39,7468.39,7468.39,0],["2024-06-10",6656.61,6656.61,6656.61,6656.61,1100],["2024-06-11",7468.39,7468.39,7468.39,7468.39,100],["2024-06-12",7468.39,7468.39,7468.39,7468.39,0],["2024-06-13",7468.39,7468.39,7468.39,7468.39,0],["2024-06-14",7468.39,7468.39,7468.39,7468.39,0],["2024-06-17",7468.39,7468.39,7468.39,7468.39,0],["2024-06-18",7468.39,7468.39,7468.39,7468.39,0],["2024-06-19",7468.39,7468.39,7468.39,7468.39,0],["2024-06-20",7468.39,7468.39,7468.39,7468.39,0],["2024-06-21",7468.39,7468.39,7468.39,7468.39,600],["2024-06-24",7468.39,7468.39,7468.39,7468.39,0],["2024-06-25",7468.39,7468.39,7468.39,7468.39,0],["2024-06-26",7468.39,7468.39,7468.39,7468.39,0],["2024-06-27",7468.39,7468.39,7468.39,7468.39,0],["2024-06-28",7468.39,7468.39,7468.39,7468.39,0],["2024-07-01",7468.39,7468.39,7468.39,7468.39,0],["2024-07-02",7468.39,7468.39,7468.39,7468.39,0],["2024-07-03",7468.39,7468.39,7468.39,7468.39,0],["2024-07-04",7468.39,7468.39,7468.39,7468.39,0],["2024-07-05",7468.39,7468.39,7468.39,7468.39,0],["2024-07-08",7468.39,7468.39,7468.39,7468.39,0],["2024-07-09",7468.39,7468.39,7468.39,7468.39,0],["2024-07-10",7468.39,7468.39,7468.39,7468.39,0],["2024-07-11",7468.39,7468.39,7468.39,7468.39,0],["2024-07-12",7468.39,7468.39,7468.39,7468.39,0],["2024-07-15",8117.81,8117.81,7549.56,7549.56,300],["2024-07-16",7711.92,7711.92,7711.92,7711.92,0],["2024-07-17",7711.92,7711.92,7711.92,7711.92,0],["2024-07-18",6900.14,6900.14,6900.14,6900.14,2400],["2024-07-19",6900.14,6900.14,6900.14,6900.14,0],["2024-07-22",6900.14,6900.14,6900.14,6900.14,0],["2024-07-23",6900.14,6900.14,6900.14,6900.14,0],["2024-07-24",6900.14,6900.14,6900.14,6900.14,0],["2024-07-25",6900.14,6900.14,6900.14,6900.14,0],["2024-07-26",6900.14,6900.14,6900.14,6900.14,0],["2024-07-29",7874.28,7874.28,7874.28,7874.28,200],["2024-07-30",7874.28,7874.28,7874.28,7874.28,0],["2024-07-31",7874.28,7874.28,7874.28,7874.28,0],["2024-08-01",7874.28,7874.28,7874.28,7874.28,0],["2024-08-02",7874.28,7874.28,7874.28,7874.28,0],["2024-08-05",7874.28,7874.28,7874.28,7874.28,0],["2024-08-06",7874.28,7874.28,7874.28,7874.28,0],["2024-08-07",7874.28,7874.28,7874.28,7874.28,0],["2024-08-08",7874.28,7874.28,7874.28,7874.28,0],["2024-08-09",7874.28,7874.28,7874.28,7874.28,0],["2024-08-12",7874.28,7874.28,7874.28,7874.28,0],["2024-08-13",7874.28,7874.28,7874.28,7874.28,0],["2024-08-14",7874.28,7874.28,7874.28,7874.28,0],["2024-08-15",7874.28,7874.28,7874.28,7874.28,0],["2024-08-16",7874.28,7874.28,7874.28,7874.28,0],["2024-08-19",7874.28,7874.28,7874.28,7874.28,0],["2024-08-20",7874.28,7874.28,7874.28,7874.28,0],["2024-08-21",7874.28,7874.28,7874.28,7874.28,0],["2024-08-22",7874.28,7874.28,7874.28,7874.28,0],["2024-08-23",7874.28,7874.28,7874.28,7874.28,0],["2024-08-26",7874.28,7874.28,7874.28,7874.28,0],["2024-08-27",7874.28,7874.28,7874.28,7874.28,0],["2024-08-28",7874.28,7874.28,7874.28,7874.28,0],["2024-08-29",7874.28,7874.28,7874.28,7874.28,0],["2024-08-30",7874.28,7874.28,7874.28,7874.28,0],["2024-09-04",7874.28,7874.28,7874.28,7874.28,0],["2024-09-05",7874.28,7874.28,7874.28,7874.28,0],["2024-09-06",7874.28,7874.28,7874.28,7874.28,0],["2024-09-09",7874.28,7874.28,7874.28,7874.28,0],["2024-09-10",7874.28,7874.28,7874.28,7874.28,0],["2024-09-11",7874.28,7874.28,7874.28,7874.28,0],["2024-09-12",7874.28,7874.28,7874.28,7874.28,0],["2024-09-13",7874.28,7874.28,7874.28,7874.28,0],["2024-09-16",7874.28,7874.28,7874.28,7874.28,0],["2024-09-17",7874.28,7874.28,7874.28,7874.28,0],["2024-09-18",7874.28,7874.28,7874.28,7874.28,0],["2024-09-19",7874.28,7874.28,7874.28,7874.28,0],["2024-09-20",7874.28,7874.28,7874.28,7874.28,0],["2024-09-23",7874.28,7874.28,7874.28,7874.28,0],["2024-09-24",7874.28,7874.28,7874.28,7874.28,400],["2024-09-25",7874.28,7874.28,7874.28,7874.28,0],["2024-09-26",7874.28,7874.28,7874.28,7874.28,300],["2024-09-27",7874.28,7874.28,7874.28,7874.28,0],["2024-09-30",7874.28,7874.28,7874.28,7874.28,0],["2024-10-01",7874.28,7874.28,7874.28,7874.28,0],["2024-10-02",7874.28,7874.28,7874.28,7874.28,0],["2024-10-03",7874.28,7874.28,7874.28,7874.28,0],["2024-10-04",7874.28,7874.28,7874.28,7874.28,0],["2024-10-07",7874.28,7874.28,7874.28,7874.28,0],["2024-10-08",7874.28,7874.28,7874.28,7874.28,0],["2024-10-09",7874.28,7874.28,7874.28,7874.28,0],["2024-10-10",7874.28,7874.28,7874.28,7874.28,0],["2024-10-11",7874.28,7874.28,7874.28,7874.28,0],["2024-10-14",7874.28,7874.28,7874.28,7874.28,0],["2024-10-15",7874.28,7874.28,7874.28,7874.28,0],["2024-10-16",7874.28,7874.28,7874.28,7874.28,0],["2024-10-17",7874.28,7874.28,7874.28,7874.28,0],["2024-10-18",7874.28,7874.28,7874.28,7874.28,0],["2024-10-21",7874.28,7874.28,7874.28,7874.28,0],["2024-10-22",7874.28,7874.28,7874.28,7874.28,0],["2024-10-23",7874.28,7874.28,7874.28,7874.28,0],["2024-10-24",7874.28,7874.28,7874.28,7874.28,0],["2024-10-25",7874.28,7874.28,7874.28,7874.28,0],["2024-10-28",7306.03,7306.03,7306.03,7306.03,4600],["2024-10-29",7306.03,7306.03,7306.03,7306.03,0],["2024-10-30",7306.03,7306.03,7306.03,7306.03,0],["2024-10-31",7306.03,7306.03,7306.03,7306.03,0],["2024-11-01",7306.03,7306.03,7306.03,7306.03,0],["2024-11-04",7306.03,7306.03,7306.03,7306.03,0],["2024-11-05",7306.03,7306.03,7306.03,7306.03,0],["2024-11-06",7306.03,7306.03,7306.03,7306.03,0],["2024-11-07",7306.03,7306.03,7306.03,7306.03,0],["2024-11-08",7306.03,7306.03,7306.03,7306.03,0],["2024-11-11",7306.03,7306.03,7306.03,7306.03,0],["2024-11-12",7306.03,7306.03,7306.03,7306.03,0],["2024-11-13",7306.03,7306.03,7306.03,7306.03,0],["2024-11-14",7306.03,7306.03,7306.03,7306.03,0],["2024-11-15",7306.03,7306.03,7306.03,7306.03,0],["2024-11-18",7306.03,7306.03,7306.03,7306.03,0],["2024-11-19",7306.03,7306.03,7306.03,7306.03,0],["2024-11-20",7306.03,7306.03,7306.03,7306.03,0],["2024-11-21",7306.03,7306.03,7306.03,7306.03,0],["2024-11-22",7306.03,7306.03,7306.03,7306.03,0],["2024-11-25",7306.03,7306.03,7306.03,7306.03,0],["2024-11-26",7306.03,7306.03,7306.03,7306.03,0],["2024-11-27",7306.03,7306.03,7306.03,7306.03,0],["2024-11-28",7306.03,7306.03,7306.03,7306.03,0],["2024-11-29",7306.03,7306.03,7306.03,7306.03,0],["2024-12-02",7306.03,7306.03,7306.03,7306.03,0],["2024-12-03",7306.03,7306.03,7306.03,7306.03,0],["2024-12-04",7306.03,7306.03,7306.03,7306.03,0],["2024-12-05",7306.03,7306.03,7306.03,7306.03,0],["2024-12-06",7306.03,7306.03,7306.03,7306.03,0],["2024-12-09",7306.03,7306.03,7306.03,7306.03,0],["2024-12-10",7306.03,7306.03,7306.03,7306.03,0],["2024-12-11",7306.03,7306.03,7306.03,7306.03,0],["2024-12-12",7306.03,7306.03,7306.03,7306.03,0],["2024-12-13",7306.03,7306.03,7306.03,7306.03,0],["2024-12-16",7306.03,7306.03,7306.03,7306.03,0],["2024-12-17",7306.03,7306.03,7306.03,7306.03,0],["2024-12-18",7306.03,7306.03,7306.03,7306.03,0],["2024-12-19",7306.03,7306.03,7306.03,7306.03,0],["2024-12-20",7306.03,7306.03,7306.03,7306.03,0],["2024-12-23",7306.03,7306.03,7306.03,7306.03,0],["2024-12-24",7306.03,7306.03,7306.03,7306.03,0],["2024-12-25",7306.03,7306.03,7306.03,7306.03,0],["2024-12-26",7306.03,7306.03,7306.03,7306.03,0],["2024-12-27",7306.03,7306.03,7306.03,7306.03,0],["2024-12-30",7306.03,7306.03,7306.03,7306.03,0],["2024-12-31",7306.03,7306.03,7306.03,7306.03,0],["2025-01-02",7306.03,7306.03,7306.03,7306.03,0],["2025-01-03",7306.03,7306.03,7306.03,7306.03,0],["2025-01-06",7306.03,7306.03,7306.03,7306.03,0],["2025-01-07",7306.03,7306.03,7306.03,7306.03,0],["2025-01-08",7306.03,7306.03,7306.03,7306.03,0],["2025-01-09",7306.03,7306.03,7306.03,7306.03,0],["2025-01-10",7306.03,7306.03,7306.03,7306.03,0],["2025-01-13",7306.03,7306.03,7306.03,7306.03,0],["2025-01-14",7306.03,7306.03,7306.03,7306.03,0],["2025-01-15",7306.03,7306.03,7306.03,7306.03,0],["2025-01-16",7306.03,7306.03,7306.03,7306.03,0],["2025-01-17",7306.03,7306.03,7306.03,7306.03,0],["2025-01-20",7306.03,7306.03,7306.03,7306.03,600],["2025-01-21",7306.03,7306.03,7306.03,7306.03,0],["2025-01-22",7306.03,7306.03,7306.03,7306.03,0],["2025-01-23",7306.03,7306.03,7306.03,7306.03,0],["2025-01-24",7306.03,7306.03,7306.03,7306.03,0],["2025-02-03",7306.03,7306.03,7306.03,7306.03,0],["2025-02-04",7306.03,7306.03,7306.03,7306.03,0],["2025-02-05",7306.03,7306.03,7306.03,7306.03,0],["2025-02-06",7306.03,7306.03,7306.03,7306.03,0],["2025-02-07",7306.03,7306.03,7306.03,7306.03,0],["2025-02-10",7306.03,7306.03,7306.03,7306.03,0],["2025-02-11",7306.03,7306.03,7306.03,7306.03,0],["2025-02-12",7306.03,7306.03,7306.03,7306.03,0],["2025-02-13",7306.03,7306.03,7306.03,7306.03,0],["2025-02-14",7306.03,7306.03,7306.03,7306.03,0],["2025-02-17",7955.45,7955.45,7955.45,7955.45,1000],["2025-02-18",7955.45,7955.45,7955.45,7955.45,0],["2025-02-19",7955.45,7955.45,7955.45,7955.45,0],["2025-02-20",7955.45,7955.45,7955.45,7955.45,0],["2025-02-21",7955.45,7955.45,7955.45,7955.45,0],["2025-02-24",7955.45,7955.45,7955.45,7955.45,0],["2025-02-25",7955.45,7955.45,7955.45,7955.45,0],["2025-02-26",7955.45,7955.45,7955.45,7955.45,0],["2025-02-27",7955.45,7955.45,7955.45,7955.45,0],["2025-02-28",7955.45,7955.45,7955.45,7955.45,0],["2025-03-03",7955.45,7955.45,7955.45,7955.45,0],["2025-03-04",8198.99,8198.99,8198.99,8198.99,1700],["2025-03-05",8198.99,8198.99,8198.99,8198.99,0],["2025-03-06",8523.7,8523.7,8523.7,8523.7,200],["2025-03-07",8523.7,8523.7,8523.7,8523.7,0],["2025-03-10",8523.7,8523.7,8523.7,8523.7,0],["2025-03-11",8523.7,8523.7,8523.7,8523.7,0],["2025-03-12",8523.7,8523.7,8523.7,8523.7,0],["2025-03-13",8523.7,8523.7,8523.7,8523.7,0],["2025-03-14",8523.7,8523.7,8523.7,8523.7,0],["2025-03-17",8523.7,8523.7,8523.7,8523.7,0],["2025-03-18",8523.7,8523.7,8523.7,8523.7,0],["2025-03-19",8523.7,8523.7,8523.7,8523.7,0],["2025-03-20",8523.7,8523.7,8523.7,8523.7,0],["2025-03-21",8523.7,8523.7,8523.7,8523.7,0],["2025-03-24",8523.7,8523.7,8523.7,8523.7,0],["2025-03-25",8523.7,8523.7,8523.7,8523.7,0],["2025-03-26",8523.7,8523.7,8523.7,8523.7,0],["2025-03-27",9741.37,9741.37,9741.37,9741.37,22100],["2025-03-28",11202.58,11202.58,11202.58,11202.58,5100],["2025-03-31",12826.14,12826.14,12257.89,12420.25,13300],["2025-04-01",12420.25,12501.43,12420.25,12501.43,7900],["2025-04-02",12501.43,12501.43,12420.25,12501.43,1700],["2025-04-03",12501.43,12501.43,12339.07,12501.43,4000],["2025-04-04",12420.25,12420.25,12420.25,12420.25,0],["2025-04-08",12420.25,12420.25,12420.25,12420.25,0],["2025-04-09",12420.25,12420.25,12420.25,12420.25,0],["2025-04-10",10715.51,10715.51,10715.51,10715.51,3300],["2025-04-11",10877.87,10877.87,10715.51,10715.51,2500],["2025-04-14",10796.69,10796.69,10796.69,10796.69,200],["2025-04-15",12339.07,12339.07,12339.07,12339.07,3000],["2025-04-16",12339.07,12339.07,12339.07,12339.07,0],["2025-04-17",11364.94,11770.83,11364.94,11689.65,1500],["2025-04-18",10959.04,10959.04,10959.04,10959.04,3400],["2025-04-21",10959.04,10959.04,10959.04,10959.04,0],["2025-04-22",10959.04,10959.04,10959.04,10959.04,0],["2025-04-23",11283.76,11283.76,11283.76,11283.76,100],["2025-04-24",11202.58,12176.72,11202.58,11283.76,2200],["2025-04-25",12176.72,12176.72,12176.72,12176.72,100],["2025-04-28",12176.72,12176.72,12176.72,12176.72,0],["2025-04-29",12176.72,12176.72,12176.72,12176.72,0],["2025-05-05",12176.72,12176.72,12095.54,12095.54,2700],["2025-05-06",12176.72,12176.72,12176.72,12176.72,2000],["2025-05-07",12176.72,12176.72,12176.72,12176.72,0],["2025-05-08",12176.72,12176.72,12176.72,12176.72,0],["2025-05-09",12420.25,12420.25,12420.25,12420.25,600],["2025-05-12",12420.25,12420.25,12420.25,12420.25,100],["2025-05-13",12582.61,12582.61,12582.61,12582.61,600],["2025-05-14",12582.61,12582.61,12176.72,12176.72,2900],["2025-05-15",12176.72,12420.25,12176.72,12420.25,5900],["2025-05-16",12257.89,12257.89,12257.89,12257.89,0],["2025-05-19",12257.89,12257.89,12257.89,12257.89,0],["2025-05-20",10455.26,10455.26,10455.26,10455.26,100],["2025-05-21",11987.5,11987.5,11987.5,11987.5,100],["2025-05-22",12708.55,12708.55,12708.55,12708.55,100],["2025-05-23",12708.55,12708.55,12708.55,12708.55,0],["2025-05-26",13519.74,13519.74,13519.74,13519.74,100],["2025-05-27",13519.74,13519.74,13519.74,13519.74,0],["2025-05-28",13519.74,13519.74,13519.74,13519.74,0],["2025-05-29",13519.74,13519.74,13519.74,13519.74,0],["2025-05-30",13519.74,13519.74,13519.74,13519.74,0],["2025-06-02",13519.74,13519.74,13519.74,13519.74,0],["2025-06-03",13519.74,13519.74,13519.74,13519.74,0],["2025-06-04",13519.74,13519.74,13519.74,13519.74,0],["2025-06-05",13519.74,13519.74,13519.74,13519.74,0],["2025-06-06",13519.74,13519.74,13519.74,13519.74,0],["2025-06-09",13519.74,13519.74,13519.74,13519.74,0],["2025-06-10",13519.74,13519.74,13519.74,13519.74,0],["2025-06-11",12167.76,12167.76,12167.76,12167.76,1000],["2025-06-12",12167.76,12167.76,12167.76,12167.76,0],["2025-06-13",12167.76,12167.76,12167.76,12167.76,2300],["2025-06-16",12167.76,12167.76,12167.76,12167.76,0],["2025-06-17",12167.76,12167.76,12167.76,12167.76,0],["2025-06-18",12167.76,12167.76,12167.76,12167.76,0],["2025-06-19",12167.76,12167.76,12167.76,12167.76,0],["2025-06-20",12167.76,12167.76,12167.76,12167.76,0],["2025-06-23",12167.76,12167.76,12167.76,12167.76,0],["2025-06-24",12167.76,12167.76,12167.76,12167.76,0],["2025-06-25",12438.16,12438.16,12438.16,12438.16,100],["2025-06-26",12438.16,12438.16,12438.16,12438.16,0],["2025-06-27",12348.03,12348.03,12348.03,12348.03,100],["2025-06-30",10815.79,10815.79,10815.79,10815.79,1100],["2025-07-01",12438.16,12438.16,12438.16,12438.16,100],["2025-07-02",12438.16,12438.16,12438.16,12438.16,0],["2025-07-03",12438.16,12438.16,12438.16,12438.16,0],["2025-07-04",12438.16,12438.16,12438.16,12438.16,0],["2025-07-07",12438.16,12438.16,12438.16,12438.16,0],["2025-07-08",12438.16,12438.16,12438.16,12438.16,0],["2025-07-09",12438.16,12438.16,12438.16,12438.16,0],["2025-07-10",10815.79,10815.79,10815.79,10815.79,4300],["2025-07-11",10815.79,10815.79,10815.79,10815.79,100],["2025-07-14",10815.79,10815.79,10815.79,10815.79,0],["2025-07-15",10815.79,10815.79,10815.79,10815.79,0],["2025-07-16",9824.34,9824.34,9824.34,9824.34,0],["2025-07-17",11266.45,11266.45,11266.45,11266.45,500],["2025-07-18",11717.11,11717.11,11717.11,11717.11,2000],["2025-07-21",11717.11,11717.11,11717.11,11717.11,0],["2025-07-22",12167.76,12167.76,12167.76,12167.76,300],["2025-07-23",12167.76,12167.76,12167.76,12167.76,100],["2025-07-24",12167.76,12167.76,12167.76,12167.76,0],["2025-07-25",12167.76,12167.76,12167.76,12167.76,0],["2025-07-28",12167.76,12167.76,12167.76,12167.76,0],["2025-07-29",12167.76,12167.76,12167.76,12167.76,0],["2025-07-30",12167.76,12167.76,12167.76,12167.76,0],["2025-07-31",11626.97,11626.97,11626.97,11626.97,400],["2025-08-01",11717.11,11717.11,11717.11,11717.11,200],["2025-08-04",11717.11,11717.11,11717.11,11717.11,0],["2025-08-05",11717.11,11717.11,11717.11,11717.11,0],["2025-08-06",10184.87,10184.87,10184.87,10184.87,200],["2025-08-07",10184.87,10184.87,10184.87,10184.87,0],["2025-08-08",11266.45,11266.45,11266.45,11266.45,100],["2025-08-11",11266.45,11266.45,11266.45,11266.45,0],["2025-08-12",11266.45,11266.45,11266.45,11266.45,0],["2025-08-13",11266.45,11266.45,11266.45,11266.45,0],["2025-08-14",11266.45,11266.45,11266.45,11266.45,0],["2025-08-15",11266.45,11266.45,11266.45,11266.45,0],["2025-08-18",11266.45,11266.45,11266.45,11266.45,0],["2025-08-19",11266.45,11266.45,11266.45,11266.45,500],["2025-08-20",11266.45,11266.45,11266.45,11266.45,0],["2025-08-21",11266.45,11266.45,11266.45,11266.45,0],["2025-08-22",11266.45,11266.45,11266.45,11266.45,0],["2025-08-25",11266.45,11266.45,11266.45,11266.45,500],["2025-08-26",11266.45,11266.45,11266.45,11266.45,0],["2025-08-27",11266.45,11266.45,11266.45,11266.45,0],["2025-08-28",11266.45,11266.45,11266.45,11266.45,0],["2025-08-29",11266.45,11266.45,11266.45,11266.45,0],["2025-09-03",11266.45,11266.45,11266.45,11266.45,0],["2025-09-04",11266.45,11266.45,11266.45,11266.45,500],["2025-09-05",11266.45,11266.45,11266.45,11266.45,0],["2025-09-08",11266.45,11266.45,11266.45,11266.45,0],["2025-09-09",11266.45,11266.45,11266.45,11266.45,0],["2025-09-10",11266.45,11266.45,11266.45,11266.45,0],["2025-09-11",11266.45,11266.45,11266.45,11266.45,0],["2025-09-12",11266.45,11266.45,11266.45,11266.45,0],["2025-09-15",11266.45,11266.45,11266.45,11266.45,0],["2025-09-16",11266.45,11266.45,11266.45,11266.45,0],["2025-09-17",11266.45,11266.45,11266.45,11266.45,0],["2025-09-18",11266.45,11266.45,11266.45,11266.45,0],["2025-09-19",11266.45,11266.45,11266.45,11266.45,0],["2025-09-22",11266.45,11266.45,11266.45,11266.45,0],["2025-09-23",10815.79,11266.45,10815.79,11266.45,1000],["2025-09-24",10815.79,10815.79,10815.79,10815.79,300],["2025-09-25",10815.79,10815.79,10815.79,10815.79,200],["2025-09-26",10815.79,10815.79,10815.79,10815.79,0],["2025-09-29",10815.79,10815.79,10815.79,10815.79,0],["2025-09-30",11086.18,11086.18,10815.79,10815.79,1100],["2025-10-01",10996.05,10996.05,10996.05,10996.05,0],["2025-10-02",10996.05,10996.05,10996.05,10996.05,0],["2025-10-03",11266.45,11446.71,11266.45,11446.71,600],["2025-10-06",11446.71,11446.71,11446.71,11446.71,200],["2025-10-07",11446.71,11446.71,11446.71,11446.71,0],["2025-10-08",11446.71,11446.71,11446.71,11446.71,0],["2025-10-09",11446.71,11446.71,11446.71,11446.71,0],["2025-10-10",11446.71,11446.71,11446.71,11446.71,0],["2025-10-13",11446.71,11446.71,11446.71,11446.71,0],["2025-10-14",11446.71,11446.71,11446.71,11446.71,0],["2025-10-15",11446.71,11446.71,11446.71,11446.71,0],["2025-10-16",11446.71,11446.71,11446.71,11446.71,0],["2025-10-17",11446.71,11446.71,11446.71,11446.71,0],["2025-10-20",11446.71,11446.71,11446.71,11446.71,500],["2025-10-21",11446.71,11446.71,11446.71,11446.71,900],["2025-10-22",11446.71,11446.71,11446.71,11446.71,0],["2025-10-23",11446.71,11446.71,11446.71,11446.71,0],["2025-10-24",11446.71,11446.71,11446.71,11446.71,0],["2025-10-27",11446.71,11446.71,11446.71,11446.71,0],["2025-10-28",11446.71,11446.71,11446.71,11446.71,0],["2025-10-29",11446.71,11446.71,11446.71,11446.71,0],["2025-10-30",11446.71,11446.71,11446.71,11446.71,0],["2025-10-31",11446.71,11446.71,11446.71,11446.71,600],["2025-11-03",11446.71,11446.71,11446.71,11446.71,0],["2025-11-04",11446.71,11446.71,11446.71,11446.71,100],["2025-11-05",11446.71,11446.71,11446.71,11446.71,0],["2025-11-06",11446.71,11446.71,11446.71,11446.71,100],["2025-11-07",11446.71,11446.71,11446.71,11446.71,0],["2025-11-10",11446.71,11446.71,11446.71,11446.71,0],["2025-11-11",11446.71,11446.71,11446.71,11446.71,0],["2025-11-12",11446.71,11446.71,11446.71,11446.71,0],["2025-11-13",11446.71,11446.71,11446.71,11446.71,0],["2025-11-14",11446.71,11446.71,11446.71,11446.71,0],["2025-11-17",11446.71,11446.71,11446.71,11446.71,0],["2025-11-18",11626.97,11626.97,11626.97,11626.97,500],["2025-11-19",11626.97,11626.97,11626.97,11626.97,0],["2025-11-20",11626.97,11626.97,11626.97,11626.97,0],["2025-11-21",11626.97,11626.97,11626.97,11626.97,0],["2025-11-24",11626.97,11626.97,11626.97,11626.97,0],["2025-11-25",11626.97,11626.97,11626.97,11626.97,0],["2025-11-26",11626.97,11626.97,11626.97,11626.97,0],["2025-11-27",11626.97,11626.97,11626.97,11626.97,0],["2025-11-28",11626.97,11626.97,11626.97,11626.97,0],["2025-12-01",11626.97,11626.97,11626.97,11626.97,0],["2025-12-02",11626.97,11626.97,11626.97,11626.97,0],["2025-12-03",11626.97,11626.97,11626.97,11626.97,0],["2025-12-04",11626.97,11626.97,11626.97,11626.97,0],["2025-12-05",11626.97,11626.97,11626.97,11626.97,0],["2025-12-08",11717.11,11717.11,11717.11,11717.11,100],["2025-12-09",11717.11,11717.11,11717.11,11717.11,0],["2025-12-10",11717.11,11717.11,11717.11,11717.11,100],["2025-12-11",11717.11,11717.11,11717.11,11717.11,0],["2025-12-12",11717.11,11717.11,11717.11,11717.11,0],["2025-12-15",11717.11,11717.11,11717.11,11717.11,0],["2025-12-16",11717.11,11717.11,11717.11,11717.11,0],["2025-12-17",11717.11,11717.11,11717.11,11717.11,500],["2025-12-18",11717.11,11717.11,11717.11,11717.11,0],["2025-12-19",10905.92,10905.92,10905.92,10905.92,200],["2025-12-22",10905.92,10905.92,10905.92,10905.92,0],["2025-12-23",10905.92,10905.92,10905.92,10905.92,0],["2025-12-24",10905.92,10905.92,10905.92,10905.92,0],["2025-12-25",10905.92,10905.92,10905.92,10905.92,0],["2025-12-26",11717.11,11717.11,11717.11,11717.11,100],["2025-12-29",11717.11,11717.11,11717.11,11717.11,0],["2025-12-30",11717.11,11717.11,11717.11,11717.11,0],["2025-12-31",11717.11,11717.11,11717.11,11717.11,0],["2026-01-05",11717.11,11717.11,11717.11,11717.11,0],["2026-01-06",11717.11,11717.11,11717.11,11717.11,0],["2026-01-07",11717.11,11717.11,11717.11,11717.11,0],["2026-01-08",11717.11,11717.11,11717.11,11717.11,0],["2026-01-09",11717.11,11717.11,11717.11,11717.11,0],["2026-01-12",11717.11,11717.11,11717.11,11717.11,0],["2026-01-13",11717.11,11717.11,11717.11,11717.11,0],["2026-01-14",10184.87,10184.87,10184.87,10184.87,1000],["2026-01-15",10996.05,11626.97,10996.05,11626.97,1000],["2026-01-16",11897.37,11897.37,11897.37,11897.37,500],["2026-01-19",11897.37,11897.37,11897.37,11897.37,0],["2026-01-20",11717.11,11897.37,11717.11,11897.37,200],["2026-01-21",11807.24,11807.24,11807.24,11807.24,0],["2026-01-22",11807.24,11807.24,11807.24,11807.24,0],["2026-01-23",11807.24,11807.24,11807.24,11807.24,0],["2026-01-26",11807.24,11807.24,11807.24,11807.24,0],["2026-01-27",11807.24,11807.24,11807.24,11807.24,0],["2026-01-28",11807.24,11807.24,11807.24,11807.24,0],["2026-01-29",11807.24,11807.24,11807.24,11807.24,0],["2026-01-30",11807.24,11807.24,11807.24,11807.24,0],["2026-02-02",11807.24,11807.24,11807.24,11807.24,2000],["2026-02-03",11807.24,11807.24,11807.24,11807.24,0],["2026-02-04",11807.24,11807.24,11807.24,11807.24,0],["2026-02-05",11807.24,11807.24,11807.24,11807.24,0],["2026-02-06",11807.24,11807.24,11807.24,11807.24,0],["2026-02-09",11807.24,11807.24,11807.24,11807.24,0],["2026-02-10",11807.24,11807.24,11807.24,11807.24,0],["2026-02-11",11807.24,11807.24,11807.24,11807.24,0],["2026-02-12",11807.24,11807.24,11807.24,11807.24,0],["2026-02-13",11807.24,11807.24,11807.24,11807.24,0],["2026-02-23",11807.24,11807.24,11807.24,11807.24,0],["2026-02-24",11807.24,11807.24,11807.24,11807.24,0],["2026-02-25",11807.24,11807.24,11807.24,11807.24,0],["2026-02-26",11807.24,11807.24,11807.24,11807.24,0],["2026-02-27",11807.24,11807.24,11807.24,11807.24,0],["2026-03-02",11807.24,11807.24,11807.24,11807.24,0],["2026-03-03",11807.24,11807.24,11807.24,11807.24,1000],["2026-03-04",11807.24,11807.24,11807.24,11807.24,0],["2026-03-05",11807.24,11807.24,11807.24,11807.24,0],["2026-03-06",11807.24,11807.24,11807.24,11807.24,0],["2026-03-09",11807.24,11807.24,11807.24,11807.24,0],["2026-03-10",11987.5,11987.5,11987.5,11987.5,500],["2026-03-11",11987.5,11987.5,11987.5,11987.5,0],["2026-03-12",12618.42,12618.42,12618.42,12618.42,300],["2026-03-13",12618.42,12618.42,12618.42,12618.42,100],["2026-03-16",12618.42,12618.42,12618.42,12618.42,0],["2026-03-17",12618.42,12618.42,12618.42,12618.42,0],["2026-03-18",12618.42,12618.42,12618.42,12618.42,0],["2026-03-19",12618.42,12618.42,12618.42,12618.42,0],["2026-03-20",12618.42,12618.42,12618.42,12618.42,0],["2026-03-23",12618.42,12618.42,12618.42,12618.42,0],["2026-03-24",12257.89,12257.89,12257.89,12257.89,600],["2026-03-25",12257.89,12257.89,12257.89,12257.89,0],["2026-03-26",12257.89,12257.89,12257.89,12257.89,0],["2026-03-27",12257.89,12257.89,12257.89,12257.89,0],["2026-03-30",11987.5,11987.5,11987.5,11987.5,800],["2026-03-31",11987.5,11987.5,11987.5,11987.5,0],["2026-04-01",11987.5,11987.5,11987.5,11987.5,0],["2026-04-02",11987.5,11987.5,11987.5,11987.5,0],["2026-04-03",12618.42,12618.42,12618.42,12618.42,900],["2026-04-06",12618.42,12618.42,12618.42,12618.42,0],["2026-04-07",12618.42,12618.42,12618.42,12618.42,0],["2026-04-08",13339.47,13339.47,13339.47,13339.47,2000],["2026-04-09",13339.47,13339.47,13339.47,13339.47,0],["2026-04-10",13339.47,13339.47,13339.47,13339.47,0],["2026-04-13",13519.74,13519.74,13519.74,13519.74,1700],["2026-04-14",13519.74,13519.74,13519.74,13519.74,0],["2026-04-15",13519.74,13519.74,13519.74,13519.74,1000],["2026-04-16",13519.74,13519.74,13519.74,13519.74,0],["2026-04-17",13519.74,13519.74,13519.74,13519.74,0],["2026-04-20",13519.74,13519.74,13519.74,13519.74,0],["2026-04-21",13970.39,13970.39,13970.39,13970.39,9200],["2026-04-22",13700.0,13700.0,13519.74,13519.74,2000],["2026-04-23",13609.87,13609.87,13609.87,13609.87,0],["2026-04-24",13609.87,13609.87,13609.87,13609.87,0],["2026-04-28",13609.87,13609.87,13609.87,13609.87,0],["2026-04-29",13609.87,13609.87,13609.87,13609.87,0],["2026-05-04",13609.87,13609.87,13609.87,13609.87,0],["2026-05-05",13609.87,13609.87,13609.87,13609.87,0],["2026-05-06",13609.87,13609.87,13609.87,13609.87,0],["2026-05-07",13609.87,13609.87,13609.87,13609.87,0],["2026-05-08",13609.87,13609.87,13609.87,13609.87,0],["2026-05-11",13609.87,13609.87,13609.87,13609.87,0],["2026-05-12",13609.87,13609.87,13609.87,13609.87,0],["2026-05-13",13609.87,13609.87,13609.87,13609.87,0],["2026-05-14",13609.87,13609.87,13609.87,13609.87,0],["2026-05-15",13609.87,13609.87,13609.87,13609.87,0],["2026-05-18",13609.87,13609.87,13609.87,13609.87,0],["2026-05-19",13609.87,13609.87,13609.87,13609.87,0],["2026-05-20",12167.76,12167.76,11626.97,11626.97,3300],["2026-05-21",13609.87,13609.87,13609.87,13609.87,300],["2026-05-22",13609.87,13609.87,13609.87,13609.87,2000],["2026-05-25",13609.87,13609.87,13609.87,13609.87,0],["2026-05-26",13609.87,13609.87,13609.87,13609.87,0],["2026-05-27",13609.87,13609.87,13609.87,13609.87,0],["2026-05-28",13609.87,13609.87,13609.87,13609.87,0],["2026-05-29",13609.87,13609.87,13609.87,13609.87,0],["2026-06-01",13609.87,13609.87,13609.87,13609.87,0],["2026-06-02",13609.87,13609.87,13609.87,13609.87,0],["2026-06-03",13609.87,13609.87,13609.87,13609.87,0],["2026-06-04",13609.87,13609.87,13609.87,13609.87,0],["2026-06-05",13609.87,13609.87,13609.87,13609.87,0],["2026-06-08",13609.87,13609.87,13609.87,13609.87,0],["2026-06-09",13609.87,13609.87,13609.87,13609.87,0],["2026-06-10",13609.87,13609.87,13609.87,13609.87,0],["2026-06-11",13609.87,13609.87,13609.87,13609.87,0],["2026-06-12",13609.87,13609.87,13609.87,13609.87,0],["2026-06-15",13609.87,13609.87,13609.87,13609.87,0],["2026-06-16",13609.87,13609.87,13609.87,13609.87,0],["2026-06-17",13519.74,13519.74,13519.74,13519.74,1700],["2026-06-18",13519.74,13519.74,13519.74,13519.74,0],["2026-06-19",13519.74,13519.74,13519.74,13519.74,0],["2026-06-22",13519.74,13519.74,13519.74,13519.74,0],["2026-06-23",13519.74,13519.74,13519.74,13519.74,0],["2026-06-24",13519.74,13519.74,13519.74,13519.74,0],["2026-06-25",13519.74,13519.74,13519.74,13519.74,0],["2026-06-26",13519.74,13519.74,13519.74,13519.74,0],["2026-06-29",13519.74,13519.74,13519.74,13519.74,0],["2026-06-30",13519.74,13519.74,13519.74,13519.74,0],["2026-07-01",13519.74,13519.74,13519.74,13519.74,0],["2026-07-02",13519.74,13519.74,13519.74,13519.74,0],["2026-07-03",13519.74,13519.74,13519.74,13519.74,0],["2026-07-06",13519.74,13519.74,13519.74,13519.74,0],["2026-07-07",13519.74,13519.74,13519.74,13519.74,300],["2026-07-08",13519.74,13519.74,13519.74,13519.74,0],["2026-07-09",13519.74,13519.74,13519.74,13519.74,0],["2026-07-10",13519.74,13519.74,13519.74,13519.74,0],["2026-07-13",13700.0,13700.0,13700.0,13700.0,2000],["2026-07-14",14421.05,14421.05,14421.05,14421.05,500],["2026-07-15",13700.0,13700.0,13700.0,13700.0,300],["2026-07-16",13700.0,13700.0,13700.0,13700.0,5000],["2026-07-17",13700.0,13700.0,13700.0,13700.0,0],["2026-07-20",13700.0,13700.0,13700.0,13700.0,0],["2026-07-21",13700.0,13700.0,13700.0,13700.0,0],["2026-07-22",13700.0,13700.0,13700.0,13700.0,0],["2026-07-23",13700.0,13700.0,13700.0,13700.0,0],["2026-07-24",13700.0,13700.0,13700.0,13700.0,0],["2026-07-27",13700.0,13700.0,13700.0,13700.0,0],["2026-07-28",13700.0,13700.0,13700.0,13700.0,0],["2026-07-29",13700.0,13700.0,13700.0,13700.0,0],["2026-07-30",13700.0,13700.0,13700.0,13700.0,0],["2026-07-31",13700.0,13700.0,13700.0,13700.0,0],["2026-08-03",13700.0,13700.0,13700.0,13700.0,0],["2026-08-04",11700.0,11700.0,11700.0,11700.0,5000],["2026-08-05",11700.0,11700.0,11700.0,11700.0,0],["2026-08-06",11700.0,11700.0,11700.0,11700.0,0],["2026-08-07",11700.0,11700.0,11700.0,11700.0,0],["2026-08-10",11700.0,11700.0,11700.0,11700.0,0],["2026-08-11",11700.0,11700.0,11700.0,11700.0,0],["2026-08-12",11700.0,11700.0,11700.0,11700.0,0],["2026-08-13",11700.0,11700.0,11700.0,11700.0,300],["2026-08-14",11700.0,11700.0,11700.0,11700.0,0],["2026-08-17",11700.0,11700.0,11700.0,11700.0,0],["2026-08-18",11700.0,11700.0,11700.0,11700.0,0],["2026-08-19",11700.0,11700.0,11700.0,11700.0,400],["2026-08-20",11700.0,11700.0,11700.0,11700.0,0],["2026-08-21",11700.0,11700.0,11700.0,11700.0,0],["2026-08-24",11700.0,11700.0,11700.0,11700.0,0],["2026-08-25",11700.0,11700.0,11700.0,11700.0,0],["2026-08-26",11700.0,11700.0,11700.0,11700.0,0],["2026-08-27",11700.0,11700.0,11700.0,11700.0,0],["2026-08-28",11700.0,11700.0,11700.0,11700.0,0],["2026-09-03",11700.0,11700.0,11700.0,11700.0,0],["2026-09-04",11700.0,11700.0,11700.0,11700.0,0],["2026-09-07",11700.0,11700.0,11700.0,11700.0,0],["2026-09-08",11700.0,11700.0,11700.0,11700.0,0],["2026-09-09",11700.0,11700.0,11700.0,11700.0,0],["2026-09-10",11700.0,11700.0,11700.0,11700.0,0],["2026-09-11",11700.0,11700.0,11700.0,11700.0,0],["2026-09-14",11700.0,11700.0,11700.0,11700.0,0],["2026-09-15",11700.0,11700.0,11700.0,11700.0,0],["2026-09-16",11700.0,11700.0,11700.0,11700.0,0],["2026-09-17",11700.0,11700.0,11700.0,11700.0,0],["2026-09-18",11700.0,11700.0,11700.0,11700.0,0],["2026-09-21",11700.0,11700.0,11700.0,11700.0,0],["2026-09-22",11700.0,11700.0,11700.0,11700.0,0],["2026-09-23",11700.0,11700.0,11700.0,11700.0,0],["2026-09-24",11700.0,11700.0,11700.0,11700.0,0],["2026-09-25",11700.0,11700.0,11700.0,11700.0,0],["2026-09-28",11700.0,11700.0,11700.0,11700.0,0],["2026-09-29",11700.0,11700.0,11700.0,11700.0,0],["2026-09-30",11700.0,11700.0,11700.0,11700.0,0],["2026-10-01",11700.0,11700.0,11700.0,11700.0,0],["2026-10-02",11700.0,11700.0,11700.0,11700.0,0],["2026-10-05",11700.0,11700.0,11700.0,11700.0,0],["2026-10-06",11700.0,11700.0,11700.0,11700.0,0],["2026-10-07",11700.0,11700.0,11700.0,11700.0,0],["2026-10-08",11700.0,11700.0,11700.0,11700.0,0],["2026-10-09",11700.0,11700.0,11700.0,11700.0,0],["2026-10-12",11700.0,11700.0,11700.0,11700.0,0]]}