{"sym":"AGX","index":false,"bars":[["2015-09-14",9084.95,9084.95,9084.95,9084.95,0],["2015-09-15",9084.95,9084.95,9084.95,9084.95,0],["2015-09-16",9084.95,9084.95,9084.95,9084.95,0],["2015-09-17",9084.95,9084.95,9084.95,9084.95,0],["2015-09-18",9084.95,9084.95,9084.95,9084.95,0],["2015-09-21",9084.95,9084.95,9084.95,9084.95,0],["2015-09-22",9084.95,9084.95,9084.95,9084.95,0],["2015-09-23",9084.95,9084.95,9084.95,9084.95,0],["2015-09-24",9084.95,9084.95,9084.95,9084.95,0],["2015-09-25",9084.95,9084.95,9084.95,9084.95,0],["2015-09-28",9084.95,9084.95,9084.95,9084.95,0],["2015-09-29",9084.95,9084.95,9084.95,9084.95,0],["2015-09-30",9084.95,9084.95,9084.95,9084.95,0],["2015-10-01",9084.95,9084.95,9084.95,9084.95,0],["2015-10-02",9084.95,9084.95,9084.95,9084.95,0],["2015-10-05",9084.95,9084.95,9084.95,9084.95,0],["2015-10-06",9084.95,9084.95,9084.95,9084.95,0],["2015-10-07",9084.95,9084.95,9084.95,9084.95,0],["2015-10-08",9084.95,9084.95,9084.95,9084.95,0],["2015-10-09",9084.95,9084.95,9084.95,9084.95,0],["2015-10-12",9084.95,9084.95,9084.95,9084.95,0],["2015-10-13",9084.95,9084.95,9084.95,9084.95,0],["2015-10-14",9084.95,9084.95,9084.95,9084.95,0],["2015-10-15",9084.95,9084.95,9084.95,9084.95,0],["2015-10-16",9084.95,9084.95,9084.95,9084.95,0],["2015-10-19",9084.95,9084.95,9084.95,9084.95,0],["2015-10-20",9084.95,9084.95,9084.95,9084.95,0],["2015-10-21",9084.95,9084.95,9084.95,9084.95,0],["2015-10-22",9084.95,9084.95,9084.95,9084.95,0],["2015-10-23",9084.95,9084.95,9084.95,9084.95,0],["2015-10-26",9084.95,9084.95,9084.95,9084.95,0],["2015-10-27",9084.95,9084.95,9084.95,9084.95,0],["2015-10-28",9084.95,9084.95,9084.95,9084.95,0],["2015-10-29",9084.95,9084.95,9084.95,9084.95,0],["2015-10-30",9084.95,9084.95,9084.95,9084.95,0],["2015-11-02",9084.95,9084.95,9084.95,9084.95,0],["2015-11-03",9084.95,9084.95,9084.95,9084.95,0],["2015-11-04",9084.95,9084.95,9084.95,9084.95,0],["2015-11-05",9084.95,9084.95,9084.95,9084.95,0],["2015-11-06",9084.95,9084.95,9084.95,9084.95,0],["2015-11-09",9084.95,9084.95,9084.95,9084.95,0],["2015-11-10",9084.95,9084.95,9084.95,9084.95,0],["2015-11-11",9084.95,9084.95,9084.95,9084.95,0],["2015-11-12",9084.95,9084.95,9084.95,9084.95,0],["2015-11-13",9084.95,9084.95,9084.95,9084.95,0],["2015-11-16",9084.95,9084.95,9084.95,9084.95,0],["2015-11-17",9084.95,9084.95,9084.95,9084.95,0],["2015-11-18",9084.95,9084.95,9084.95,9084.95,0],["2015-11-19",9084.95,9084.95,9084.95,9084.95,0],["2015-11-20",9084.95,9084.95,9084.95,9084.95,0],["2015-11-23",9084.95,9084.95,9084.95,9084.95,0],["2015-11-24",9084.95,9084.95,9084.95,9084.95,0],["2015-11-25",9084.95,9084.95,9084.95,9084.95,0],["2015-11-26",9084.95,9084.95,9084.95,9084.95,0],["2015-11-27",9084.95,9084.95,9084.95,9084.95,0],["2015-11-30",9084.95,9084.95,9084.95,9084.95,0],["2015-12-01",12512.21,12512.21,12512.21,12512.21,500],["2015-12-02",14361.84,14361.84,14361.84,14361.84,500],["2015-12-03",16320.28,16320.28,16320.28,16320.28,500],["2015-12-04",16320.28,16320.28,16320.28,16320.28,0],["2015-12-07",16320.28,16320.28,16320.28,16320.28,0],["2015-12-08",16320.28,16320.28,16320.28,16320.28,0],["2015-12-09",16320.28,16320.28,16320.28,16320.28,0],["2015-12-10",18768.32,18768.32,18768.32,18768.32,500],["2015-12-11",18768.32,18768.32,18768.32,18768.32,0],["2015-12-14",16864.28,16864.28,16864.28,16864.28,5000],["2015-12-15",16864.28,16864.28,16864.28,16864.28,0],["2015-12-16",16864.28,16864.28,16864.28,16864.28,0],["2015-12-17",16864.28,16864.28,16864.28,16864.28,0],["2015-12-18",16864.28,16864.28,16864.28,16864.28,0],["2015-12-21",16864.28,16864.28,16864.28,16864.28,0],["2015-12-22",16864.28,16864.28,16864.28,16864.28,0],["2015-12-23",16864.28,16864.28,16864.28,16864.28,0],["2015-12-24",16864.28,16864.28,16864.28,16864.28,0],["2015-12-25",16864.28,16864.28,16864.28,16864.28,0],["2015-12-28",16864.28,16864.28,16864.28,16864.28,0],["2015-12-29",16864.28,16864.28,16864.28,16864.28,0],["2015-12-30",16864.28,16864.28,16864.28,16864.28,0],["2015-12-31",16864.28,16864.28,16864.28,16864.28,0],["2016-01-04",16864.28,16864.28,16864.28,16864.28,0],["2016-01-05",16864.28,16864.28,16864.28,16864.28,0],["2016-01-06",17952.3,17952.3,17952.3,17952.3,2000],["2016-01-07",17952.3,17952.3,17952.3,17952.3,0],["2016-01-08",17952.3,17952.3,17952.3,17952.3,0],["2016-01-11",17952.3,17952.3,17952.3,17952.3,0],["2016-01-12",17952.3,17952.3,17952.3,17952.3,0],["2016-01-13",19040.32,19040.32,19040.32,19040.32,2100],["2016-01-14",19040.32,19040.32,19040.32,19040.32,0],["2016-01-15",19040.32,19040.32,19040.32,19040.32,0],["2016-01-18",19040.32,19040.32,19040.32,19040.32,0],["2016-01-19",19040.32,19040.32,19040.32,19040.32,0],["2016-01-20",19040.32,19040.32,19040.32,19040.32,0],["2016-01-21",19040.32,19040.32,19040.32,19040.32,2800],["2016-01-22",19040.32,19040.32,19040.32,19040.32,0],["2016-01-25",19040.32,19040.32,19040.32,19040.32,0],["2016-01-26",19040.32,19040.32,19040.32,19040.32,0],["2016-01-27",19040.32,19040.32,19040.32,19040.32,0],["2016-01-28",19040.32,19040.32,19040.32,19040.32,0],["2016-01-29",19040.32,19040.32,19040.32,19040.32,0],["2016-02-01",19040.32,19040.32,19040.32,19040.32,0],["2016-02-02",19040.32,19040.32,19040.32,19040.32,0],["2016-02-03",19040.32,19040.32,19040.32,19040.32,0],["2016-02-04",19040.32,19040.32,19040.32,19040.32,0],["2016-02-05",19040.32,19040.32,19040.32,19040.32,0],["2016-02-15",19040.32,19040.32,19040.32,19040.32,0],["2016-02-16",16320.28,16320.28,16320.28,16320.28,100],["2016-02-17",16320.28,16320.28,16320.28,16320.28,0],["2016-02-18",16320.28,16320.28,16320.28,16320.28,0],["2016-02-19",16320.28,16320.28,16320.28,16320.28,0],["2016-02-22",16320.28,16320.28,16320.28,16320.28,0],["2016-02-23",16320.28,16320.28,16320.28,16320.28,0],["2016-02-24",16320.28,16320.28,16320.28,16320.28,0],["2016-02-25",16320.28,16320.28,16320.28,16320.28,0],["2016-02-26",16320.28,16320.28,16320.28,16320.28,0],["2016-02-29",16320.28,16320.28,16320.28,16320.28,0],["2016-03-01",16320.28,16320.28,16320.28,16320.28,0],["2016-03-02",16320.28,16320.28,16320.28,16320.28,0],["2016-03-03",16320.28,16320.28,16320.28,16320.28,0],["2016-03-04",16320.28,16320.28,16320.28,16320.28,0],["2016-03-07",16320.28,16320.28,16320.28,16320.28,0],["2016-03-08",16320.28,16320.28,16320.28,16320.28,0],["2016-03-09",16320.28,16320.28,16320.28,16320.28,0],["2016-03-10",16320.28,16320.28,16320.28,16320.28,0],["2016-03-11",16320.28,16320.28,16320.28,16320.28,0],["2016-03-14",16320.28,16320.28,16320.28,16320.28,0],["2016-03-15",16320.28,16320.28,16320.28,16320.28,0],["2016-03-16",16320.28,16320.28,16320.28,16320.28,0],["2016-03-17",16320.28,16320.28,16320.28,16320.28,0],["2016-03-18",16320.28,16320.28,16320.28,16320.28,0],["2016-03-21",16320.28,16320.28,16320.28,16320.28,0],["2016-03-22",16320.28,16320.28,16320.28,16320.28,0],["2016-03-23",16320.28,16320.28,16320.28,16320.28,0],["2016-03-24",16320.28,16320.28,16320.28,16320.28,0],["2016-03-25",16320.28,16320.28,16320.28,16320.28,0],["2016-03-28",16320.28,16320.28,16320.28,16320.28,0],["2016-03-29",16320.28,16320.28,16320.28,16320.28,1100],["2016-03-30",16320.28,16320.28,16320.28,16320.28,0],["2016-03-31",16320.28,16320.28,16320.28,16320.28,0],["2016-04-01",16320.28,16320.28,16320.28,16320.28,0],["2016-04-04",16320.28,16320.28,16320.28,16320.28,0],["2016-04-05",16320.28,16320.28,16320.28,16320.28,0],["2016-04-06",16320.28,16320.28,16320.28,16320.28,0],["2016-04-07",16320.28,16320.28,16320.28,16320.28,0],["2016-04-08",16320.28,16320.28,16320.28,16320.28,0],["2016-04-11",16320.28,16320.28,16320.28,16320.28,0],["2016-04-12",16320.28,16320.28,16320.28,16320.28,0],["2016-04-13",16320.28,16320.28,16320.28,16320.28,0],["2016-04-14",16320.28,16320.28,16320.28,16320.28,0],["2016-04-15",16320.28,16320.28,16320.28,16320.28,0],["2016-04-19",16320.28,16320.28,16320.28,16320.28,0],["2016-04-20",16320.28,16320.28,16320.28,16320.28,0],["2016-04-21",18740.18,18740.18,18740.18,18740.18,1000],["2016-04-22",18740.18,18740.18,18740.18,18740.18,0],["2016-04-25",18740.18,18740.18,18740.18,18740.18,0],["2016-04-26",18740.18,18740.18,18740.18,18740.18,0],["2016-04-27",18740.18,18740.18,18740.18,18740.18,0],["2016-04-28",18740.18,18740.18,18740.18,18740.18,0],["2016-04-29",18740.18,18740.18,18740.18,18740.18,0],["2016-05-04",18740.18,18740.18,18740.18,18740.18,0],["2016-05-05",18740.18,18740.18,18740.18,18740.18,0],["2016-05-06",18740.18,18740.18,18740.18,18740.18,0],["2016-05-09",18740.18,18740.18,18740.18,18740.18,0],["2016-05-10",18740.18,18740.18,18740.18,18740.18,0],["2016-05-11",18740.18,18740.18,18740.18,18740.18,0],["2016-05-12",18740.18,18740.18,18740.18,18740.18,0],["2016-05-13",18740.18,18740.18,18740.18,18740.18,0],["2016-05-16",18740.18,18740.18,18740.18,18740.18,0],["2016-05-17",18740.18,18740.18,18740.18,18740.18,0],["2016-05-18",18740.18,18740.18,18740.18,18740.18,0],["2016-05-19",18740.18,18740.18,18740.18,18740.18,0],["2016-05-20",18740.18,18740.18,18740.18,18740.18,0],["2016-05-23",18740.18,18740.18,18740.18,18740.18,0],["2016-05-24",18740.18,18740.18,18740.18,18740.18,0],["2016-05-25",18740.18,18740.18,18740.18,18740.18,0],["2016-05-26",18740.18,18740.18,18740.18,18740.18,0],["2016-05-27",18740.18,18740.18,18740.18,18740.18,0],["2016-05-30",18740.18,18740.18,18740.18,18740.18,0],["2016-05-31",18740.18,18740.18,18740.18,18740.18,0],["2016-06-01",18740.18,18740.18,18740.18,18740.18,0],["2016-06-02",18740.18,18740.18,18740.18,18740.18,0],["2016-06-03",18740.18,18740.18,18740.18,18740.18,0],["2016-06-06",18740.18,18740.18,18740.18,18740.18,0],["2016-06-07",18740.18,18740.18,18740.18,18740.18,0],["2016-06-08",18740.18,18740.18,18740.18,18740.18,0],["2016-06-09",18740.18,18740.18,18740.18,18740.18,0],["2016-06-10",18740.18,18740.18,18740.18,18740.18,0],["2016-06-13",18740.18,18740.18,18740.18,18740.18,0],["2016-06-14",18740.18,18740.18,18740.18,18740.18,0],["2016-06-15",18740.18,18740.18,18740.18,18740.18,0],["2016-06-16",18740.18,18740.18,18740.18,18740.18,0],["2016-06-17",18740.18,18740.18,18740.18,18740.18,0],["2016-06-20",18740.18,18740.18,18740.18,18740.18,0],["2016-06-21",18740.18,18740.18,18740.18,18740.18,0],["2016-06-22",18740.18,18740.18,18740.18,18740.18,0],["2016-06-23",18740.18,18740.18,18740.18,18740.18,0],["2016-06-24",18740.18,18740.18,18740.18,18740.18,0],["2016-06-27",18740.18,18740.18,18740.18,18740.18,0],["2016-06-28",18740.18,18740.18,18740.18,18740.18,0],["2016-06-29",18740.18,18740.18,18740.18,18740.18,0],["2016-06-30",18740.18,18740.18,18740.18,18740.18,0],["2016-07-01",15194.74,15194.74,15194.74,15194.74,100],["2016-07-04",15194.74,15194.74,15194.74,15194.74,972000],["2016-07-05",15194.74,15194.74,15194.74,15194.74,0],["2016-07-06",15194.74,15194.74,15194.74,15194.74,0],["2016-07-07",15194.74,15194.74,15194.74,15194.74,100],["2016-07-08",15194.74,15194.74,15194.74,15194.74,0],["2016-07-11",15194.74,15194.74,15194.74,15194.74,0],["2016-07-12",15194.74,15194.74,15194.74,15194.74,0],["2016-07-13",16320.28,16320.28,16320.28,16320.28,1000],["2016-07-14",16320.28,16320.28,16320.28,16320.28,0],["2016-07-15",16320.28,16320.28,16320.28,16320.28,0],["2016-07-18",16320.28,16320.28,16320.28,16320.28,0],["2016-07-19",16320.28,16320.28,16320.28,16320.28,0],["2016-07-20",16320.28,16320.28,16320.28,16320.28,0],["2016-07-21",16320.28,16320.28,16320.28,16320.28,0],["2016-07-22",16320.28,16320.28,16320.28,16320.28,0],["2016-07-25",16320.28,16320.28,16320.28,16320.28,0],["2016-07-26",16320.28,16320.28,16320.28,16320.28,0],["2016-07-27",16320.28,16320.28,16320.28,16320.28,0],["2016-07-28",16320.28,16320.28,16320.28,16320.28,0],["2016-07-29",16320.28,16320.28,16320.28,16320.28,0],["2016-08-01",16320.28,16320.28,16320.28,16320.28,0],["2016-08-02",16320.28,16320.28,16320.28,16320.28,0],["2016-08-03",16320.28,16320.28,16320.28,16320.28,0],["2016-08-04",16320.28,16320.28,16320.28,16320.28,0],["2016-08-05",16320.28,16320.28,16320.28,16320.28,0],["2016-08-08",16320.28,16320.28,16320.28,16320.28,0],["2016-08-09",16320.28,16320.28,16320.28,16320.28,0],["2016-08-10",15194.74,15194.74,15194.74,15194.74,1100],["2016-08-11",15194.74,15194.74,15194.74,15194.74,2000],["2016-08-12",15194.74,15194.74,15194.74,15194.74,0],["2016-08-15",14631.97,15757.51,14631.97,15194.74,3600],["2016-08-16",15194.74,15194.74,15194.74,15194.74,25200],["2016-08-17",15194.74,15194.74,15194.74,15194.74,25900],["2016-08-18",15194.74,15194.74,15194.74,15194.74,7900],["2016-08-19",15194.74,15194.74,15194.74,15194.74,900],["2016-08-22",15194.74,15194.74,15194.74,15194.74,300],["2016-08-23",15194.74,15194.74,15194.74,15194.74,900],["2016-08-24",15194.74,15194.74,15194.74,15194.74,10400],["2016-08-25",15194.74,15194.74,15194.74,15194.74,0],["2016-08-26",16038.89,16038.89,16038.89,16038.89,200],["2016-08-29",16038.89,16038.89,16038.89,16038.89,0],["2016-08-30",16038.89,16038.89,16038.89,16038.89,0],["2016-08-31",16038.89,16038.89,16038.89,16038.89,0],["2016-09-01",16038.89,16038.89,16038.89,16038.89,0],["2016-09-05",16038.89,16038.89,16038.89,16038.89,0],["2016-09-06",16038.89,16038.89,16038.89,16038.89,0],["2016-09-07",16038.89,16038.89,16038.89,16038.89,0],["2016-09-08",16038.89,16038.89,16038.89,16038.89,0],["2016-09-09",16038.89,16038.89,16038.89,16038.89,0],["2016-09-12",16038.89,16038.89,16038.89,16038.89,0],["2016-09-13",16038.89,16038.89,16038.89,16038.89,0],["2016-09-14",16038.89,16038.89,16038.89,16038.89,0],["2016-09-15",16038.89,16038.89,16038.89,16038.89,0],["2016-09-16",16038.89,16038.89,16038.89,16038.89,0],["2016-09-19",16038.89,16038.89,16038.89,16038.89,0],["2016-09-20",16038.89,16038.89,16038.89,16038.89,0],["2016-09-21",16038.89,16038.89,16038.89,16038.89,0],["2016-09-22",16038.89,16038.89,16038.89,16038.89,0],["2016-09-23",15747.28,15747.28,15747.28,15747.28,3000],["2016-09-26",15747.28,15747.28,15747.28,15747.28,0],["2016-09-27",15747.28,15747.28,15747.28,15747.28,200],["2016-09-28",15747.28,15747.28,15747.28,15747.28,0],["2016-09-29",15747.28,15747.28,15747.28,15747.28,9400],["2016-09-30",15688.95,15747.28,15688.95,15747.28,10000],["2016-10-03",15747.28,15747.28,15747.28,15747.28,0],["2016-10-04",15747.28,15747.28,15747.28,15747.28,0],["2016-10-05",15747.28,15747.28,15747.28,15747.28,0],["2016-10-06",15747.28,15747.28,15747.28,15747.28,0],["2016-10-07",15747.28,15747.28,15747.28,15747.28,0],["2016-10-10",15747.28,15747.28,15747.28,15747.28,0],["2016-10-11",15747.28,15747.28,15747.28,15747.28,0],["2016-10-12",15747.28,15747.28,15747.28,15747.28,0],["2016-10-13",15747.28,15747.28,15747.28,15747.28,0],["2016-10-14",15747.28,15747.28,15747.28,15747.28,0],["2016-10-17",15747.28,15747.28,15747.28,15747.28,0],["2016-10-18",15747.28,15747.28,15747.28,15747.28,0],["2016-10-19",15747.28,15747.28,15747.28,15747.28,0],["2016-10-20",15747.28,15747.28,15747.28,15747.28,0],["2016-10-21",15747.28,15747.28,15747.28,15747.28,0],["2016-10-24",15747.28,15747.28,15747.28,15747.28,0],["2016-10-25",15747.28,15747.28,15747.28,15747.28,0],["2016-10-26",15747.28,15747.28,15747.28,15747.28,0],["2016-10-27",15747.28,15747.28,15747.28,15747.28,0],["2016-10-28",15747.28,15747.28,15747.28,15747.28,0],["2016-10-31",15747.28,15747.28,15747.28,15747.28,0],["2016-11-01",15747.28,15747.28,15747.28,15747.28,0],["2016-11-02",15747.28,15747.28,15747.28,15747.28,0],["2016-11-03",15747.28,15747.28,15747.28,15747.28,0],["2016-11-04",15747.28,15747.28,15747.28,15747.28,0],["2016-11-07",15747.28,15747.28,15747.28,15747.28,0],["2016-11-08",15747.28,15747.28,15747.28,15747.28,0],["2016-11-09",15747.28,15747.28,15747.28,15747.28,0],["2016-11-10",15747.28,15747.28,15747.28,15747.28,0],["2016-11-11",13414.35,13414.35,13414.35,13414.35,100],["2016-11-14",13414.35,13414.35,13414.35,13414.35,2200000],["2016-11-15",13414.35,13414.35,13414.35,13414.35,0],["2016-11-16",13414.35,13414.35,13414.35,13414.35,0],["2016-11-17",11489.68,11489.68,11489.68,11489.68,100],["2016-11-18",11489.68,11489.68,11489.68,11489.68,0],["2016-11-21",13181.05,13181.05,13181.05,13181.05,800],["2016-11-22",13181.05,13181.05,13181.05,13181.05,0],["2016-11-23",15105.72,15105.72,15105.72,15105.72,100],["2016-11-24",15105.72,15105.72,15105.72,15105.72,0],["2016-11-25",15105.72,15105.72,15105.72,15105.72,0],["2016-11-28",15105.72,15105.72,15105.72,15105.72,0],["2016-11-29",15105.72,15105.72,15105.72,15105.72,0],["2016-11-30",15747.28,15747.28,15747.28,15747.28,12600],["2016-12-01",15747.28,15747.28,15747.28,15747.28,300],["2016-12-02",15747.28,15747.28,15747.28,15747.28,0],["2016-12-05",15747.28,15747.28,15747.28,15747.28,0],["2016-12-06",15747.28,15747.28,15747.28,15747.28,0],["2016-12-07",15747.28,15747.28,15747.28,15747.28,1100],["2016-12-08",16352.94,16352.94,16352.94,16352.94,22000],["2016-12-09",16050.11,16050.11,16050.11,16050.11,100],["2016-12-12",16050.11,16050.11,16050.11,16050.11,0],["2016-12-13",15747.28,15747.28,15747.28,15747.28,200],["2016-12-14",15747.28,15747.28,15747.28,15747.28,0],["2016-12-15",15747.28,15747.28,15747.28,15747.28,0],["2016-12-16",16352.94,16352.94,16352.94,16352.94,60000],["2016-12-19",16352.94,16352.94,16352.94,16352.94,62100],["2016-12-20",16352.94,16352.94,16352.94,16352.94,0],["2016-12-21",16352.94,16352.94,16352.94,16352.94,0],["2016-12-22",16352.94,16352.94,16352.94,16352.94,0],["2016-12-23",16352.94,16352.94,16352.94,16352.94,0],["2016-12-26",16352.94,16352.94,16352.94,16352.94,0],["2016-12-27",16352.94,16352.94,16352.94,16352.94,0],["2016-12-28",16352.94,16352.94,16352.94,16352.94,0],["2016-12-29",15141.61,15141.61,15141.61,15141.61,5000],["2016-12-30",15141.61,15141.61,13930.28,13930.28,1600],["2017-01-03",14535.95,14535.95,14535.95,14535.95,0],["2017-01-04",14535.95,14535.95,14535.95,14535.95,0],["2017-01-05",14535.95,14535.95,14535.95,14535.95,6000],["2017-01-06",14535.95,14535.95,14535.95,14535.95,0],["2017-01-09",14535.95,14535.95,14535.95,14535.95,0],["2017-01-10",14535.95,14535.95,14535.95,14535.95,0],["2017-01-11",14535.95,14535.95,14535.95,14535.95,0],["2017-01-12",14535.95,14535.95,14535.95,14535.95,0],["2017-01-13",14535.95,14535.95,14535.95,14535.95,0],["2017-01-16",14535.95,14535.95,14535.95,14535.95,0],["2017-01-17",14535.95,14535.95,14535.95,14535.95,0],["2017-01-18",14535.95,14535.95,14535.95,14535.95,0],["2017-01-19",14535.95,14535.95,14535.95,14535.95,0],["2017-01-20",14535.95,14535.95,14535.95,14535.95,0],["2017-01-23",14535.95,14535.95,14535.95,14535.95,0],["2017-01-24",14535.95,14535.95,14535.95,14535.95,0],["2017-01-25",14535.95,14535.95,14535.95,14535.95,0],["2017-02-02",14535.95,14535.95,14535.95,14535.95,0],["2017-02-03",14535.95,14535.95,14535.95,14535.95,0],["2017-02-06",14535.95,14535.95,14535.95,14535.95,0],["2017-02-07",14535.95,14535.95,14535.95,14535.95,0],["2017-02-08",14535.95,14535.95,14535.95,14535.95,0],["2017-02-09",14535.95,14535.95,14535.95,14535.95,0],["2017-02-10",14535.95,14535.95,14535.95,14535.95,0],["2017-02-13",14535.95,14535.95,14535.95,14535.95,0],["2017-02-14",14535.95,14535.95,14535.95,14535.95,0],["2017-02-15",14535.95,14535.95,14535.95,14535.95,0],["2017-02-16",14535.95,14535.95,14535.95,14535.95,0],["2017-02-17",14535.95,14535.95,14535.95,14535.95,0],["2017-02-20",14535.95,14535.95,14535.95,14535.95,0],["2017-02-21",14535.95,14535.95,14535.95,14535.95,0],["2017-02-22",14535.95,14535.95,14535.95,14535.95,0],["2017-02-23",8721.57,8721.57,8721.57,8721.57,100],["2017-02-24",8721.57,8721.57,8721.57,8721.57,0],["2017-02-27",8721.57,8721.57,8721.57,8721.57,0],["2017-02-28",8721.57,8721.57,8721.57,8721.57,0],["2017-03-01",8721.57,8721.57,8721.57,8721.57,0],["2017-03-02",8721.57,8721.57,8721.57,8721.57,0],["2017-03-03",8721.57,8721.57,8721.57,8721.57,0],["2017-03-06",8721.57,8721.57,8721.57,8721.57,0],["2017-03-07",8721.57,8721.57,8721.57,8721.57,0],["2017-03-08",8721.57,8721.57,8721.57,8721.57,0],["2017-03-09",8721.57,8721.57,8721.57,8721.57,0],["2017-03-10",8721.57,8721.57,8721.57,8721.57,0],["2017-03-13",8721.57,8721.57,8721.57,8721.57,0],["2017-03-14",8721.57,8721.57,8721.57,8721.57,0],["2017-03-15",8721.57,8721.57,8721.57,8721.57,59400],["2017-03-16",8721.57,8721.57,8721.57,8721.57,0],["2017-03-17",8721.57,8721.57,8721.57,8721.57,0],["2017-03-20",8721.57,8721.57,8721.57,8721.57,0],["2017-03-21",8721.57,8721.57,8721.57,8721.57,0],["2017-03-22",8721.57,8721.57,8721.57,8721.57,0],["2017-03-23",8721.57,8721.57,8721.57,8721.57,0],["2017-03-24",8721.57,8721.57,8721.57,8721.57,0],["2017-03-27",8721.57,8721.57,8721.57,8721.57,0],["2017-03-28",8721.57,8721.57,8721.57,8721.57,0],["2017-03-29",8721.57,8721.57,8721.57,8721.57,0],["2017-03-30",8721.57,8721.57,8721.57,8721.57,0],["2017-03-31",8721.57,8721.57,8721.57,8721.57,4092],["2017-04-03",8721.57,8721.57,8721.57,8721.57,0],["2017-04-04",8721.57,8721.57,8721.57,8721.57,0],["2017-04-05",9993.46,9993.46,9993.46,9993.46,100],["2017-04-07",11447.06,11447.06,11447.06,11447.06,100],["2017-04-10",11447.06,11447.06,11447.06,11447.06,0],["2017-04-11",11447.06,11447.06,11447.06,11447.06,0],["2017-04-12",11447.06,11447.06,11447.06,11447.06,0],["2017-04-13",13142.92,13142.92,13142.92,13142.92,100],["2017-04-14",15081.04,15081.04,15081.04,15081.04,100],["2017-04-17",17261.44,17261.44,17261.44,17261.44,800],["2017-04-18",17261.44,17261.44,17261.44,17261.44,0],["2017-04-19",17261.44,17261.44,17261.44,17261.44,0],["2017-04-20",17261.44,17261.44,17261.44,17261.44,0],["2017-04-21",17261.44,17261.44,17261.44,17261.44,0],["2017-04-24",17261.44,17261.44,17261.44,17261.44,0],["2017-04-25",17261.44,17261.44,17261.44,17261.44,0],["2017-04-26",17261.44,17261.44,17261.44,17261.44,0],["2017-04-27",19805.23,19805.23,19805.23,19805.23,200],["2017-04-28",19805.23,19805.23,19805.23,19805.23,0],["2017-05-03",19502.39,19502.39,19502.39,19502.39,100],["2017-05-04",19684.09,19684.09,19684.09,19684.09,100],["2017-05-05",16776.9,16776.9,16776.9,16776.9,100],["2017-05-08",19260.13,19260.13,19260.13,19260.13,100],["2017-05-09",19260.13,19260.13,19260.13,19260.13,0],["2017-05-10",19260.13,19260.13,19260.13,19260.13,0],["2017-05-11",19260.13,19260.13,19260.13,19260.13,0],["2017-05-12",19260.13,19260.13,19260.13,19260.13,0],["2017-05-15",19260.13,19260.13,19260.13,19260.13,0],["2017-05-16",18169.93,18169.93,18169.93,18169.93,100],["2017-05-17",18169.93,18169.93,18169.93,18169.93,0],["2017-05-18",18169.93,18169.93,18169.93,18169.93,0],["2017-05-19",18169.93,18169.93,18169.93,18169.93,0],["2017-05-22",18169.93,18169.93,18169.93,18169.93,0],["2017-05-23",18169.93,18169.93,18169.93,18169.93,0],["2017-05-24",18169.93,18169.93,18169.93,18169.93,0],["2017-05-25",18169.93,18169.93,18169.93,18169.93,0],["2017-05-26",18169.93,18169.93,18169.93,18169.93,0],["2017-05-29",18169.93,18169.93,18169.93,18169.93,0],["2017-05-30",18169.93,18169.93,18169.93,18169.93,0],["2017-05-31",18169.93,18169.93,18169.93,18169.93,0],["2017-06-01",18169.93,18169.93,18169.93,18169.93,0],["2017-06-02",18169.93,18169.93,18169.93,18169.93,0],["2017-06-05",18169.93,18169.93,18169.93,18169.93,0],["2017-06-06",18169.93,18169.93,18169.93,18169.93,662792],["2017-06-07",18169.93,18169.93,18169.93,18169.93,0],["2017-06-08",18169.93,18169.93,18169.93,18169.93,0],["2017-06-09",18169.93,18169.93,18169.93,18169.93,600],["2017-06-12",18169.93,18169.93,18169.93,18169.93,0],["2017-06-13",18169.93,18169.93,18169.93,18169.93,0],["2017-06-14",18169.93,18291.07,18169.93,18291.07,500],["2017-06-15",18351.63,18351.63,18351.63,18351.63,100],["2017-06-16",18351.63,18351.63,18351.63,18351.63,0],["2017-06-19",18351.63,18351.63,18351.63,18351.63,0],["2017-06-20",18351.63,18351.63,18351.63,18351.63,0],["2017-06-21",18351.63,18351.63,18351.63,18351.63,0],["2017-06-22",18351.63,18351.63,18351.63,18351.63,1000],["2017-06-23",18351.63,18351.63,18351.63,18351.63,0],["2017-06-26",18351.63,18351.63,18351.63,18351.63,0],["2017-06-27",18351.63,18351.63,18351.63,18351.63,0],["2017-06-28",18351.63,18351.63,18351.63,18351.63,0],["2017-06-29",18351.63,18351.63,18351.63,18351.63,0],["2017-06-30",18351.63,18351.63,18351.63,18351.63,0],["2017-07-03",18351.63,18351.63,18351.63,18351.63,0],["2017-07-04",18351.63,18351.63,18351.63,18351.63,0],["2017-07-05",18351.63,18351.63,18351.63,18351.63,0],["2017-07-06",18351.63,18351.63,18351.63,18351.63,0],["2017-07-07",18351.63,18351.63,18351.63,18351.63,0],["2017-07-10",18351.63,18351.63,18351.63,18351.63,0],["2017-07-11",18351.63,18351.63,18351.63,18351.63,0],["2017-07-12",18351.63,18351.63,18351.63,18351.63,0],["2017-07-13",18351.63,18351.63,18351.63,18351.63,0],["2017-07-14",18351.63,18351.63,18351.63,18351.63,0],["2017-07-17",18351.63,18351.63,18351.63,18351.63,0],["2017-07-18",18351.63,18351.63,18351.63,18351.63,0],["2017-07-19",18351.63,18351.63,18351.63,18351.63,0],["2017-07-20",18351.63,18351.63,18351.63,18351.63,0],["2017-07-21",18351.63,18351.63,18351.63,18351.63,0],["2017-07-24",18351.63,18351.63,18351.63,18351.63,0],["2017-07-25",18351.63,18351.63,18351.63,18351.63,0],["2017-07-26",18351.63,18351.63,18351.63,18351.63,0],["2017-07-27",18351.63,18351.63,18351.63,18351.63,0],["2017-07-28",18351.63,18351.63,18351.63,18351.63,0],["2017-07-31",25679.76,25679.76,25679.76,25679.76,100],["2017-08-01",25679.76,25679.76,25679.76,25679.76,0],["2017-08-02",25679.76,25679.76,25679.76,25679.76,0],["2017-08-03",25679.76,25679.76,25679.76,25679.76,0],["2017-08-04",25679.76,25679.76,25679.76,25679.76,0],["2017-08-07",25679.76,25679.76,25679.76,25679.76,0],["2017-08-08",25679.76,25679.76,25679.76,25679.76,0],["2017-08-09",25679.76,25679.76,25679.76,25679.76,0],["2017-08-10",25679.76,25679.76,25679.76,25679.76,0],["2017-08-11",25679.76,25679.76,25679.76,25679.76,0],["2017-08-14",25679.76,25679.76,25679.76,25679.76,0],["2017-08-15",25679.76,25679.76,25679.76,25679.76,0],["2017-08-16",25679.76,25679.76,25679.76,25679.76,0],["2017-08-17",25679.76,25679.76,25679.76,25679.76,0],["2017-08-18",25679.76,25679.76,25679.76,25679.76,0],["2017-08-21",25679.76,25679.76,25679.76,25679.76,0],["2017-08-22",25679.76,25679.76,25679.76,25679.76,0],["2017-08-23",25679.76,25679.76,25679.76,25679.76,0],["2017-08-24",25679.76,25679.76,25679.76,25679.76,0],["2017-08-25",25679.76,25679.76,25679.76,25679.76,0],["2017-08-28",25679.76,25679.76,25679.76,25679.76,0],["2017-08-29",25679.76,25679.76,25679.76,25679.76,0],["2017-08-30",25679.76,25679.76,25679.76,25679.76,0],["2017-08-31",25679.76,25679.76,25679.76,25679.76,0],["2017-09-01",25679.76,25679.76,25679.76,25679.76,0],["2017-09-05",25679.76,25679.76,25679.76,25679.76,0],["2017-09-06",25679.76,25679.76,25679.76,25679.76,0],["2017-09-07",25679.76,25679.76,25679.76,25679.76,0],["2017-09-08",25679.76,25679.76,25679.76,25679.76,0],["2017-09-11",25679.76,25679.76,25679.76,25679.76,0],["2017-09-12",25679.76,25679.76,25679.76,25679.76,0],["2017-09-13",25679.76,25679.76,25679.76,25679.76,0],["2017-09-14",25679.76,25679.76,25679.76,25679.76,0],["2017-09-15",25679.76,25679.76,25679.76,25679.76,0],["2017-09-18",25679.76,25679.76,25679.76,25679.76,0],["2017-09-19",25679.76,25679.76,25679.76,25679.76,0],["2017-09-20",25679.76,25679.76,25679.76,25679.76,0],["2017-09-21",25679.76,25679.76,25679.76,25679.76,0],["2017-09-22",25679.76,25679.76,25679.76,25679.76,0],["2017-09-25",25679.76,25679.76,25679.76,25679.76,0],["2017-09-26",25679.76,25679.76,25679.76,25679.76,0],["2017-09-27",25679.76,25679.76,25679.76,25679.76,0],["2017-09-28",25679.76,25679.76,25679.76,25679.76,0],["2017-09-29",25679.76,25679.76,25679.76,25679.76,0],["2017-10-02",25679.76,25679.76,25679.76,25679.76,0],["2017-10-03",25679.76,25679.76,25679.76,25679.76,0],["2017-10-04",25679.76,25679.76,25679.76,25679.76,0],["2017-10-05",25679.76,25679.76,25679.76,25679.76,0],["2017-10-06",25679.76,25679.76,25679.76,25679.76,0],["2017-10-09",25679.76,25679.76,25679.76,25679.76,0],["2017-10-10",25679.76,25679.76,25679.76,25679.76,0],["2017-10-11",25679.76,25679.76,25679.76,25679.76,0],["2017-10-12",25679.76,25679.76,25679.76,25679.76,0],["2017-10-13",25679.76,25679.76,25679.76,25679.76,0],["2017-10-16",25679.76,25679.76,25679.76,25679.76,0],["2017-10-17",16284.72,16284.72,16284.72,16284.72,21600],["2017-10-18",16284.72,16284.72,16284.72,16284.72,24],["2017-10-19",16284.72,16284.72,16284.72,16284.72,0],["2017-10-20",16284.72,16284.72,16284.72,16284.72,0],["2017-10-23",16284.72,16284.72,16284.72,16284.72,0],["2017-10-24",16284.72,16284.72,16284.72,16284.72,0],["2017-10-25",16284.72,16284.72,16284.72,16284.72,0],["2017-10-26",16284.72,16284.72,16284.72,16284.72,0],["2017-10-27",16284.72,16284.72,16284.72,16284.72,0],["2017-10-30",16284.72,16284.72,16284.72,16284.72,0],["2017-10-31",16284.72,16284.72,16284.72,16284.72,0],["2017-11-01",16284.72,16284.72,16284.72,16284.72,0],["2017-11-02",16284.72,16284.72,16284.72,16284.72,0],["2017-11-03",16284.72,16284.72,16284.72,16284.72,0],["2017-11-06",16284.72,16284.72,16284.72,16284.72,0],["2017-11-07",16284.72,16284.72,16284.72,16284.72,0],["2017-11-08",16284.72,16284.72,16284.72,16284.72,0],["2017-11-09",16284.72,16284.72,16284.72,16284.72,0],["2017-11-10",16284.72,16284.72,16284.72,16284.72,0],["2017-11-13",16284.72,16284.72,16284.72,16284.72,0],["2017-11-14",16284.72,16284.72,16284.72,16284.72,0],["2017-11-15",16284.72,16284.72,16284.72,16284.72,0],["2017-11-16",16284.72,16284.72,16284.72,16284.72,0],["2017-11-17",16284.72,16284.72,16284.72,16284.72,0],["2017-11-20",16284.72,16284.72,16284.72,16284.72,0],["2017-11-21",16284.72,16284.72,16284.72,16284.72,0],["2017-11-22",16284.72,16284.72,16284.72,16284.72,0],["2017-11-23",16284.72,16284.72,16284.72,16284.72,0],["2017-11-24",16284.72,16284.72,16284.72,16284.72,0],["2017-11-27",12589.35,12589.35,12589.35,12589.35,1100],["2017-11-28",12589.35,12589.35,12589.35,12589.35,88],["2017-11-29",12589.35,12589.35,12589.35,12589.35,0],["2017-11-30",12589.35,12589.35,12589.35,12589.35,0],["2017-12-01",12589.35,12589.35,12589.35,12589.35,0],["2017-12-04",12589.35,12589.35,12589.35,12589.35,0],["2017-12-05",12589.35,12589.35,12589.35,12589.35,0],["2017-12-06",12589.35,12589.35,12589.35,12589.35,0],["2017-12-07",12589.35,12589.35,12589.35,12589.35,0],["2017-12-08",12589.35,12589.35,12589.35,12589.35,0],["2017-12-11",12589.35,12589.35,12589.35,12589.35,0],["2017-12-12",12589.35,12589.35,12589.35,12589.35,0],["2017-12-13",12589.35,12589.35,12589.35,12589.35,0],["2017-12-14",12589.35,12589.35,12589.35,12589.35,0],["2017-12-15",12589.35,12589.35,12589.35,12589.35,0],["2017-12-18",12589.35,12589.35,12589.35,12589.35,0],["2017-12-19",12589.35,12589.35,12589.35,12589.35,0],["2017-12-20",12589.35,12589.35,12589.35,12589.35,0],["2017-12-21",12589.35,12589.35,12589.35,12589.35,0],["2017-12-22",12589.35,12589.35,12589.35,12589.35,0],["2017-12-25",12589.35,12589.35,12589.35,12589.35,0],["2017-12-26",12589.35,12589.35,12589.35,12589.35,0],["2017-12-27",12589.35,12589.35,12589.35,12589.35,0],["2017-12-28",12589.35,12589.35,12589.35,12589.35,0],["2017-12-29",12589.35,12589.35,12589.35,12589.35,0],["2018-01-02",12589.35,12589.35,12589.35,12589.35,0],["2018-01-03",12589.35,12589.35,12589.35,12589.35,0],["2018-01-04",12589.35,12589.35,12589.35,12589.35,0],["2018-01-05",12589.35,12589.35,12589.35,12589.35,0],["2018-01-08",17598.72,17598.72,17598.72,17598.72,100],["2018-01-09",17598.72,17598.72,17598.72,17598.72,0],["2018-01-10",17598.72,17598.72,17598.72,17598.72,0],["2018-01-11",17598.72,17598.72,17598.72,17598.72,0],["2018-01-12",17598.72,17598.72,17598.72,17598.72,0],["2018-01-15",17598.72,17598.72,17598.72,17598.72,0],["2018-01-16",17598.72,17598.72,17598.72,17598.72,0],["2018-01-17",17598.72,17598.72,17598.72,17598.72,0],["2018-01-18",17598.72,17598.72,17598.72,17598.72,61],["2018-01-19",17598.72,17598.72,17598.72,17598.72,0],["2018-01-22",17598.72,17598.72,17598.72,17598.72,0],["2018-01-23",17598.72,17598.72,17598.72,17598.72,0],["2018-01-24",17598.72,17598.72,17598.72,17598.72,0],["2018-01-25",17598.72,17598.72,17598.72,17598.72,0],["2018-01-26",17598.72,17598.72,17598.72,17598.72,0],["2018-01-29",17598.72,17598.72,17598.72,17598.72,0],["2018-01-30",17598.72,17598.72,17598.72,17598.72,0],["2018-01-31",17598.72,17598.72,17598.72,17598.72,0],["2018-02-01",17598.72,17598.72,17598.72,17598.72,0],["2018-02-02",17598.72,17598.72,17598.72,17598.72,0],["2018-02-05",17598.72,17598.72,17598.72,17598.72,0],["2018-02-06",17598.72,17598.72,17598.72,17598.72,0],["2018-02-07",17598.72,17598.72,17598.72,17598.72,0],["2018-02-08",17598.72,17598.72,17598.72,17598.72,0],["2018-02-09",17598.72,17598.72,17598.72,17598.72,0],["2018-02-12",17598.72,17598.72,17598.72,17598.72,11],["2018-02-13",17598.72,17598.72,17598.72,17598.72,0],["2018-02-21",17598.72,17598.72,17598.72,17598.72,0],["2018-02-22",17598.72,17598.72,17598.72,17598.72,0],["2018-02-23",17598.72,17598.72,17598.72,17598.72,0],["2018-02-26",17598.72,17598.72,17598.72,17598.72,0],["2018-02-27",17598.72,17598.72,17598.72,17598.72,0],["2018-02-28",17598.72,17598.72,17598.72,17598.72,0],["2018-03-01",17598.72,17598.72,17598.72,17598.72,0],["2018-03-02",17598.72,17598.72,17598.72,17598.72,0],["2018-03-05",17598.72,17598.72,17598.72,17598.72,0],["2018-03-06",17598.72,17598.72,17598.72,17598.72,0],["2018-03-07",17598.72,17598.72,17598.72,17598.72,0],["2018-03-08",17598.72,17598.72,17598.72,17598.72,0],["2018-03-09",17598.72,17598.72,17598.72,17598.72,0],["2018-03-12",17598.72,17598.72,17598.72,17598.72,0],["2018-03-13",17598.72,17598.72,17598.72,17598.72,0],["2018-03-14",17598.72,17598.72,17598.72,17598.72,0],["2018-03-15",17598.72,17598.72,17598.72,17598.72,0],["2018-03-16",17598.72,17598.72,17598.72,17598.72,0],["2018-03-19",17598.72,17598.72,17598.72,17598.72,0],["2018-03-20",24585.47,24585.47,24585.47,24585.47,3200],["2018-03-21",24585.47,24585.47,24585.47,24585.47,0],["2018-03-22",24585.47,24585.47,24585.47,24585.47,0],["2018-03-23",24585.47,24585.47,24585.47,24585.47,0],["2018-03-26",24585.47,24585.47,24585.47,24585.47,0],["2018-03-27",24585.47,24585.47,24585.47,24585.47,0],["2018-03-28",28210.68,28210.68,20960.27,20960.27,6000],["2018-03-29",27024.25,27024.25,27024.25,27024.25,0],["2018-03-30",27024.25,27024.25,27024.25,27024.25,0],["2018-04-02",27024.25,27024.25,27024.25,27024.25,0],["2018-04-03",27024.25,27024.25,27024.25,27024.25,0],["2018-04-04",27024.25,27024.25,27024.25,27024.25,100],["2018-04-05",27024.25,27024.25,27024.25,27024.25,0],["2018-04-06",23069.48,23069.48,23069.48,23069.48,300],["2018-04-09",19773.84,19773.84,19773.84,19773.84,400],["2018-04-10",19773.84,19773.84,19773.84,19773.84,14796],["2018-04-11",19773.84,19773.84,19773.84,19773.84,0],["2018-04-12",19773.84,19773.84,19773.84,19773.84,0],["2018-04-13",22674.0,22674.0,22674.0,22674.0,5000],["2018-04-16",22674.0,22674.0,22674.0,22674.0,0],["2018-04-17",22674.0,22674.0,22674.0,22674.0,0],["2018-04-18",22674.0,22674.0,22674.0,22674.0,0],["2018-04-19",22674.0,22674.0,22674.0,22674.0,0],["2018-04-20",22674.0,22674.0,22674.0,22674.0,0],["2018-04-23",19773.84,19773.84,19773.84,19773.84,100],["2018-04-24",19773.84,19773.84,19773.84,19773.84,0],["2018-04-26",19773.84,19773.84,19773.84,19773.84,0],["2018-04-27",19773.84,19773.84,19773.84,19773.84,100],["2018-05-02",19773.84,19773.84,19773.84,19773.84,0],["2018-05-03",19773.84,19773.84,19773.84,19773.84,0],["2018-05-04",19773.84,19773.84,19773.84,19773.84,0],["2018-05-07",19773.84,19773.84,19773.84,19773.84,0],["2018-05-08",19773.84,19773.84,19773.84,19773.84,0],["2018-05-09",19773.84,19773.84,19773.84,19773.84,0],["2018-05-10",19773.84,19773.84,19773.84,19773.84,0],["2018-05-11",19773.84,19773.84,19773.84,19773.84,0],["2018-05-14",19839.75,19839.75,19839.75,19839.75,200],["2018-05-15",19839.75,19839.75,19839.75,19839.75,0],["2018-05-16",19839.75,19839.75,19839.75,19839.75,0],["2018-05-17",19839.75,19839.75,19839.75,19839.75,100],["2018-05-18",19839.75,19839.75,19839.75,19839.75,1000],["2018-05-21",19839.75,19839.75,19839.75,19839.75,0],["2018-05-22",19839.75,19839.75,19839.75,19839.75,0],["2018-05-23",19839.75,19839.75,19839.75,19839.75,0],["2018-05-24",19839.75,19839.75,19839.75,19839.75,0],["2018-05-25",19839.75,19839.75,19839.75,19839.75,0],["2018-05-28",19839.75,19839.75,19839.75,19839.75,0],["2018-05-29",19839.75,19839.75,19839.75,19839.75,0],["2018-05-30",19839.75,19839.75,19839.75,19839.75,0],["2018-05-31",19839.75,19839.75,19839.75,19839.75,0],["2018-06-01",19839.75,19839.75,19839.75,19839.75,0],["2018-06-04",19839.75,19839.75,19839.75,19839.75,0],["2018-06-05",19839.75,19839.75,19839.75,19839.75,0],["2018-06-06",19839.75,19839.75,19839.75,19839.75,100],["2018-06-07",19839.75,19839.75,19839.75,19839.75,0],["2018-06-08",19839.75,19839.75,19839.75,19839.75,0],["2018-06-11",20122.17,20122.17,20122.17,20122.17,100],["2018-06-12",20404.59,20404.59,20404.59,20404.59,100],["2018-06-13",20404.59,20404.59,20404.59,20404.59,0],["2018-06-14",20404.59,20404.59,20404.59,20404.59,0],["2018-06-15",20404.59,20404.59,20404.59,20404.59,0],["2018-06-18",20404.59,20404.59,20404.59,20404.59,0],["2018-06-19",20404.59,20404.59,20404.59,20404.59,0],["2018-06-20",20404.59,20404.59,20404.59,20404.59,0],["2018-06-21",20404.59,20404.59,20404.59,20404.59,0],["2018-06-22",20404.59,20404.59,20404.59,20404.59,0],["2018-06-25",20404.59,20404.59,20404.59,20404.59,0],["2018-06-26",20404.59,20404.59,20404.59,20404.59,0],["2018-06-27",20404.59,20404.59,20404.59,20404.59,0],["2018-06-28",20404.59,20404.59,20404.59,20404.59,0],["2018-06-29",20404.59,20404.59,20404.59,20404.59,0],["2018-07-02",20404.59,20404.59,20404.59,20404.59,0],["2018-07-03",20404.59,20404.59,20404.59,20404.59,0],["2018-07-04",20404.59,20404.59,20404.59,20404.59,0],["2018-07-05",20404.59,20404.59,20404.59,20404.59,0],["2018-07-06",20404.59,20404.59,20404.59,20404.59,0],["2018-07-09",20404.59,20404.59,20404.59,20404.59,0],["2018-07-10",20404.59,20404.59,20404.59,20404.59,0],["2018-07-11",20404.59,20404.59,20404.59,20404.59,0],["2018-07-12",20404.59,20404.59,20404.59,20404.59,0],["2018-07-13",20404.59,20404.59,20404.59,20404.59,0],["2018-07-16",20404.59,20404.59,20404.59,20404.59,0],["2018-07-17",20404.59,20404.59,20404.59,20404.59,0],["2018-07-18",20404.59,20404.59,20404.59,20404.59,0],["2018-07-19",21181.23,21181.23,21181.23,21181.23,400],["2018-07-20",19769.15,19769.15,19769.15,19769.15,400],["2018-07-23",19769.15,19769.15,19769.15,19769.15,0],["2018-07-24",19769.15,19769.15,19769.15,19769.15,0],["2018-07-25",19769.15,19769.15,19769.15,19769.15,0],["2018-07-26",19769.15,19769.15,19769.15,19769.15,0],["2018-07-27",19769.15,19769.15,19769.15,19769.15,0],["2018-07-30",19769.15,19769.15,19769.15,19769.15,0],["2018-07-31",19769.15,19769.15,19769.15,19769.15,0],["2018-08-01",19769.15,19769.15,19769.15,19769.15,0],["2018-08-02",19769.15,19769.15,19769.15,19769.15,0],["2018-08-03",19769.15,19769.15,19769.15,19769.15,0],["2018-08-06",19769.15,19769.15,19769.15,19769.15,0],["2018-08-07",19769.15,19769.15,19769.15,19769.15,0],["2018-08-08",19769.15,19769.15,19769.15,19769.15,0],["2018-08-09",19416.13,19416.13,19416.13,19416.13,400],["2018-08-10",19416.13,19416.13,19416.13,19416.13,0],["2018-08-13",19416.13,19416.13,19416.13,19416.13,0],["2018-08-14",19416.13,19416.13,19416.13,19416.13,0],["2018-08-15",19416.13,19416.13,19416.13,19416.13,0],["2018-08-16",19416.13,19416.13,19416.13,19416.13,0],["2018-08-17",19416.13,19416.13,19416.13,19416.13,0],["2018-08-20",19416.13,19416.13,19416.13,19416.13,0],["2018-08-21",19416.13,19416.13,19416.13,19416.13,0],["2018-08-22",19416.13,19416.13,19416.13,19416.13,0],["2018-08-23",19416.13,19416.13,19416.13,19416.13,0],["2018-08-24",19416.13,19416.13,19416.13,19416.13,0],["2018-08-27",19416.13,19416.13,19416.13,19416.13,0],["2018-08-28",18498.28,18498.28,17651.03,17651.03,1300],["2018-08-29",17933.44,17933.44,17933.44,17933.44,0],["2018-08-30",17933.44,17933.44,17933.44,17933.44,0],["2018-08-31",17933.44,17933.44,17933.44,17933.44,0],["2018-09-04",15250.49,15250.49,15250.49,15250.49,400],["2018-09-05",15250.49,15250.49,15250.49,15250.49,0],["2018-09-06",15250.49,15250.49,15250.49,15250.49,0],["2018-09-07",15250.49,15250.49,15250.49,15250.49,0],["2018-09-10",15250.49,15250.49,15250.49,15250.49,0],["2018-09-11",17509.82,17509.82,17509.82,17509.82,200],["2018-09-12",17651.03,17651.03,17651.03,17651.03,100],["2018-09-13",17651.03,17651.03,17651.03,17651.03,0],["2018-09-14",17651.03,17651.03,17651.03,17651.03,7432],["2018-09-17",17651.03,17651.03,17651.03,17651.03,0],["2018-09-18",20263.38,20263.38,20263.38,20263.38,200],["2018-09-19",20263.38,20263.38,20263.38,20263.38,0],["2018-09-20",20263.38,20263.38,20263.38,20263.38,0],["2018-09-21",20263.38,20263.38,20263.38,20263.38,0],["2018-09-24",20263.38,20263.38,20263.38,20263.38,0],["2018-09-25",18074.65,18074.65,18074.65,18074.65,100],["2018-09-26",18074.65,18074.65,18074.65,18074.65,0],["2018-09-27",18074.65,18074.65,18074.65,18074.65,0],["2018-09-28",18074.65,18074.65,18074.65,18074.65,0],["2018-10-01",18074.65,18074.65,18074.65,18074.65,0],["2018-10-02",18074.65,18074.65,18074.65,18074.65,0],["2018-10-03",18074.65,18074.65,18074.65,18074.65,0],["2018-10-04",18074.65,18074.65,18074.65,18074.65,0],["2018-10-05",18074.65,18074.65,18074.65,18074.65,0],["2018-10-08",18074.65,18074.65,18074.65,18074.65,0],["2018-10-09",18074.65,18074.65,18074.65,18074.65,0],["2018-10-10",15391.69,15391.69,15391.69,15391.69,100],["2018-10-11",17651.03,17651.03,17651.03,17651.03,100],["2018-10-12",17651.03,17651.03,17651.03,17651.03,0],["2018-10-15",17651.03,17651.03,17651.03,17651.03,0],["2018-10-16",15250.49,15250.49,15250.49,15250.49,100],["2018-10-17",15250.49,15250.49,15250.49,15250.49,0],["2018-10-18",15250.49,15250.49,15250.49,15250.49,0],["2018-10-19",15250.49,15250.49,15250.49,15250.49,0],["2018-10-22",15250.49,15250.49,15250.49,15250.49,0],["2018-10-23",15250.49,15250.49,15250.49,15250.49,0],["2018-10-24",15250.49,15250.49,15250.49,15250.49,0],["2018-10-25",15250.49,15250.49,15250.49,15250.49,0],["2018-10-26",15250.49,15250.49,15250.49,15250.49,0],["2018-10-29",12991.16,12991.16,12991.16,12991.16,100],["2018-10-30",12991.16,12991.16,12991.16,12991.16,0],["2018-10-31",12991.16,12991.16,12991.16,12991.16,0],["2018-11-01",12991.16,12991.16,12991.16,12991.16,0],["2018-11-02",14897.47,14897.47,14897.47,14897.47,2000],["2018-11-05",17086.19,17086.19,17086.19,17086.19,100],["2018-11-06",15603.51,15603.51,15603.51,15603.51,1000],["2018-11-07",17933.44,17933.44,17933.44,17933.44,100],["2018-11-08",20545.79,20545.79,18357.07,18357.07,1500],["2018-11-09",21181.23,21181.23,18498.28,18498.28,1000],["2018-11-12",16309.55,16309.55,16309.55,16309.55,100],["2018-11-13",16309.55,16309.55,16309.55,16309.55,0],["2018-11-14",16309.55,16309.55,16309.55,16309.55,0],["2018-11-15",18710.09,18710.09,18710.09,18710.09,300],["2018-11-16",16944.98,17015.59,16944.98,17015.59,15200],["2018-11-19",19449.9,19449.9,19449.9,19449.9,100],["2018-11-20",22249.5,22249.5,22249.5,22249.5,100],["2018-11-21",18934.18,18934.18,18934.18,18934.18,100],["2018-11-22",18934.18,18934.18,18934.18,18934.18,0],["2018-11-23",19155.2,19155.2,19155.2,19155.2,100],["2018-11-26",16281.92,16281.92,16281.92,16281.92,100],["2018-11-27",17681.72,17681.72,17681.72,17681.72,200],["2018-11-28",17681.72,17681.72,17681.72,17681.72,0],["2018-11-29",17681.72,17681.72,17681.72,17681.72,0],["2018-11-30",17681.72,17681.72,17681.72,17681.72,0],["2018-12-03",17681.72,17681.72,17681.72,17681.72,200],["2018-12-04",17681.72,17681.72,17681.72,17681.72,0],["2018-12-05",20333.98,20333.98,20333.98,20333.98,100],["2018-12-06",23354.61,23354.61,23354.61,23354.61,100],["2018-12-07",24238.7,24238.7,24238.7,24238.7,100],["2018-12-10",24238.7,24238.7,24238.7,24238.7,0],["2018-12-11",24238.7,24238.7,24238.7,24238.7,0],["2018-12-12",24238.7,24238.7,24238.7,24238.7,0],["2018-12-13",24238.7,24238.7,24238.7,24238.7,0],["2018-12-14",24238.7,24238.7,24238.7,24238.7,0],["2018-12-17",24238.7,24238.7,24238.7,24238.7,0],["2018-12-18",20628.68,20628.68,20628.68,20628.68,100],["2018-12-19",23649.31,23649.31,23649.31,23649.31,100],["2018-12-20",20112.96,20112.96,20112.96,20112.96,400],["2018-12-21",20112.96,20112.96,20112.96,20112.96,0],["2018-12-24",17387.03,17387.03,17387.03,17387.03,100],["2018-12-25",17387.03,17387.03,17387.03,17387.03,0],["2018-12-26",17387.03,17387.03,17387.03,17387.03,0],["2018-12-27",17387.03,17387.03,17387.03,17387.03,0],["2018-12-28",17387.03,17387.03,17387.03,17387.03,0],["2019-01-02",17387.03,17387.03,17387.03,17387.03,0],["2019-01-03",17387.03,17387.03,17387.03,17387.03,0],["2019-01-04",17387.03,17387.03,17387.03,17387.03,0],["2019-01-07",17387.03,17387.03,17387.03,17387.03,0],["2019-01-08",17387.03,17387.03,17387.03,17387.03,0],["2019-01-09",17387.03,17387.03,17387.03,17387.03,0],["2019-01-10",17387.03,17387.03,17387.03,17387.03,0],["2019-01-11",17387.03,17387.03,17387.03,17387.03,0],["2019-01-14",15250.49,15250.49,15250.49,15250.49,100],["2019-01-15",15250.49,15250.49,15250.49,15250.49,0],["2019-01-16",15250.49,15250.49,15250.49,15250.49,0],["2019-01-17",15250.49,15250.49,15250.49,15250.49,0],["2019-01-18",17534.38,17534.38,17534.38,17534.38,100],["2019-01-21",17534.38,17534.38,17534.38,17534.38,0],["2019-01-22",17534.38,17534.38,17534.38,17534.38,0],["2019-01-23",20112.96,20112.96,20112.96,20112.96,200],["2019-01-24",20112.96,20112.96,20112.96,20112.96,43852],["2019-01-25",20112.96,20112.96,20112.96,20112.96,0],["2019-01-28",22765.22,22765.22,22765.22,22765.22,200],["2019-01-29",22765.22,22765.22,22765.22,22765.22,0],["2019-01-30",22765.22,22765.22,22765.22,22765.22,0],["2019-01-31",22765.22,22765.22,22765.22,22765.22,0],["2019-02-01",22765.22,22765.22,22765.22,22765.22,0],["2019-02-11",22765.22,22765.22,22765.22,22765.22,0],["2019-02-12",22765.22,22765.22,22765.22,22765.22,0],["2019-02-13",22765.22,22765.22,22765.22,22765.22,0],["2019-02-14",22765.22,22765.22,22765.22,22765.22,0],["2019-02-15",21954.81,21954.81,21954.81,21954.81,200],["2019-02-18",21954.81,21954.81,21954.81,21954.81,0],["2019-02-19",21954.81,21954.81,21954.81,21954.81,0],["2019-02-20",21954.81,21954.81,21954.81,21954.81,0],["2019-02-21",21954.81,21954.81,21954.81,21954.81,200],["2019-02-22",21954.81,21954.81,21954.81,21954.81,0],["2019-02-25",21954.81,21954.81,21954.81,21954.81,0],["2019-02-26",21954.81,21954.81,21954.81,21954.81,0],["2019-02-27",21954.81,21954.81,21954.81,21954.81,0],["2019-02-28",21954.81,21954.81,21954.81,21954.81,0],["2019-03-01",21954.81,21954.81,21954.81,21954.81,0],["2019-03-04",21954.81,21954.81,21954.81,21954.81,0],["2019-03-05",23575.63,23575.63,23575.63,23575.63,100],["2019-03-06",23575.63,23575.63,23575.63,23575.63,200],["2019-03-07",23575.63,23575.63,23575.63,23575.63,0],["2019-03-08",23575.63,23575.63,23575.63,23575.63,0],["2019-03-11",23575.63,23575.63,23575.63,23575.63,0],["2019-03-12",22838.89,22838.89,22838.89,22838.89,100],["2019-03-13",22838.89,22838.89,22838.89,22838.89,0],["2019-03-14",22838.89,22838.89,22838.89,22838.89,0],["2019-03-15",22838.89,22838.89,22838.89,22838.89,0],["2019-03-18",22838.89,22838.89,22838.89,22838.89,0],["2019-03-19",22838.89,22838.89,22838.89,22838.89,0],["2019-03-20",22838.89,22838.89,22838.89,22838.89,0],["2019-03-21",22838.89,22838.89,22838.89,22838.89,0],["2019-03-22",22838.89,22838.89,22838.89,22838.89,0],["2019-03-25",22838.89,22838.89,22838.89,22838.89,0],["2019-03-26",22838.89,22838.89,22838.89,22838.89,0],["2019-03-27",22838.89,22838.89,22838.89,22838.89,0],["2019-03-28",22838.89,22838.89,22838.89,22838.89,0],["2019-03-29",22838.89,22838.89,22838.89,22838.89,0],["2019-04-01",22838.89,22838.89,22838.89,22838.89,0],["2019-04-02",22838.89,22838.89,22838.89,22838.89,0],["2019-04-03",22838.89,22838.89,22838.89,22838.89,0],["2019-04-04",22838.89,22838.89,22838.89,22838.89,0],["2019-04-05",22838.89,22838.89,22838.89,22838.89,0],["2019-04-08",22838.89,22838.89,22838.89,22838.89,0],["2019-04-09",22838.89,22838.89,22838.89,22838.89,0],["2019-04-10",22838.89,22838.89,22838.89,22838.89,0],["2019-04-11",19891.94,19891.94,19891.94,19891.94,300],["2019-04-12",19891.94,19891.94,19891.94,19891.94,0],["2019-04-16",19891.94,19891.94,19891.94,19891.94,0],["2019-04-17",19891.94,19891.94,19891.94,19891.94,0],["2019-04-18",20628.68,20628.68,20628.68,20628.68,15100],["2019-04-19",20628.68,20628.68,20628.68,20628.68,0],["2019-04-22",20628.68,20628.68,20628.68,20628.68,0],["2019-04-23",20628.68,20628.68,20628.68,20628.68,15300],["2019-04-24",20628.68,20628.68,20628.68,20628.68,0],["2019-04-25",20628.68,20628.68,20628.68,20628.68,0],["2019-04-26",20628.68,20628.68,20628.68,20628.68,0],["2019-05-02",20628.68,20628.68,20628.68,20628.68,0],["2019-05-03",20628.68,20628.68,20628.68,20628.68,0],["2019-05-06",20628.68,20628.68,20628.68,20628.68,0],["2019-05-07",20628.68,20628.68,20628.68,20628.68,0],["2019-05-08",20628.68,20628.68,20628.68,20628.68,0],["2019-05-09",20628.68,20628.68,20628.68,20628.68,300],["2019-05-10",20628.68,20628.68,20628.68,20628.68,0],["2019-05-13",20628.68,20628.68,20628.68,20628.68,0],["2019-05-14",20628.68,20628.68,20628.68,20628.68,100],["2019-05-15",20628.68,20628.68,20628.68,20628.68,200],["2019-05-16",20628.68,20628.68,20628.68,20628.68,0],["2019-05-17",20628.68,20628.68,20628.68,20628.68,0],["2019-05-20",20628.68,20628.68,20628.68,20628.68,0],["2019-05-21",20628.68,20628.68,20628.68,20628.68,0],["2019-05-22",20628.68,20628.68,20628.68,20628.68,0],["2019-05-23",20628.68,20628.68,20628.68,20628.68,0],["2019-05-24",20628.68,20628.68,20628.68,20628.68,0],["2019-05-27",20628.68,20628.68,20628.68,20628.68,0],["2019-05-28",20628.68,20628.68,20628.68,20628.68,0],["2019-05-29",20628.68,20628.68,20628.68,20628.68,0],["2019-05-30",20628.68,20628.68,20628.68,20628.68,0],["2019-05-31",20628.68,20628.68,20628.68,20628.68,0],["2019-06-03",20628.68,20628.68,20628.68,20628.68,0],["2019-06-04",20628.68,20628.68,20628.68,20628.68,0],["2019-06-05",20628.68,20628.68,20628.68,20628.68,0],["2019-06-06",20628.68,20628.68,20628.68,20628.68,0],["2019-06-07",20628.68,20628.68,20628.68,20628.68,0],["2019-06-10",20628.68,20628.68,20628.68,20628.68,0],["2019-06-11",20628.68,20628.68,20628.68,20628.68,200],["2019-06-12",20628.68,20628.68,20628.68,20628.68,0],["2019-06-13",20628.68,20628.68,20628.68,20628.68,0],["2019-06-14",20628.68,20628.68,20628.68,20628.68,0],["2019-06-17",20628.68,20628.68,20628.68,20628.68,0],["2019-06-18",20628.68,20628.68,20628.68,20628.68,0],["2019-06-19",20628.68,20628.68,20628.68,20628.68,0],["2019-06-20",20628.68,20628.68,20628.68,20628.68,0],["2019-06-21",20628.68,20628.68,20628.68,20628.68,0],["2019-06-24",20628.68,20628.68,20628.68,20628.68,0],["2019-06-25",20628.68,20628.68,20628.68,20628.68,0],["2019-06-26",20628.68,20628.68,20628.68,20628.68,0],["2019-06-27",20628.68,20628.68,20628.68,20628.68,0],["2019-06-28",20628.68,20628.68,20628.68,20628.68,0],["2019-07-01",20628.68,20628.68,20628.68,20628.68,0],["2019-07-02",20628.68,20628.68,20628.68,20628.68,0],["2019-07-03",20628.68,20628.68,20628.68,20628.68,0],["2019-07-04",20628.68,20628.68,20628.68,20628.68,0],["2019-07-05",20628.68,20628.68,20628.68,20628.68,0],["2019-07-08",20628.68,20628.68,20628.68,20628.68,0],["2019-07-09",20628.68,20628.68,20628.68,20628.68,0],["2019-07-10",20628.68,20628.68,20628.68,20628.68,0],["2019-07-11",20628.68,20628.68,20628.68,20628.68,0],["2019-07-12",20628.68,20628.68,20628.68,20628.68,0],["2019-07-15",20628.68,20628.68,20628.68,20628.68,0],["2019-07-16",20628.68,20628.68,20628.68,20628.68,0],["2019-07-17",20628.68,20628.68,20628.68,20628.68,0],["2019-07-18",20628.68,20628.68,20628.68,20628.68,0],["2019-07-19",20628.68,20628.68,20628.68,20628.68,0],["2019-07-22",20628.68,20628.68,20628.68,20628.68,0],["2019-07-23",20628.68,20628.68,20628.68,20628.68,0],["2019-07-24",20628.68,20628.68,20628.68,20628.68,0],["2019-07-25",20628.68,20628.68,20231.97,20231.97,600],["2019-07-26",20390.65,20390.65,20390.65,20390.65,0],["2019-07-29",20628.68,20628.68,20628.68,20628.68,100],["2019-07-30",20628.68,20628.68,20628.68,20628.68,0],["2019-07-31",20628.68,20628.68,20628.68,20628.68,0],["2019-08-01",20628.68,20628.68,20628.68,20628.68,0],["2019-08-02",20628.68,20628.68,20628.68,20628.68,0],["2019-08-05",20628.68,20628.68,20628.68,20628.68,0],["2019-08-06",20628.68,20628.68,20628.68,20628.68,0],["2019-08-07",20628.68,20628.68,20628.68,20628.68,0],["2019-08-08",20628.68,20628.68,20628.68,20628.68,0],["2019-08-09",20628.68,20628.68,20628.68,20628.68,0],["2019-08-12",20628.68,20628.68,20628.68,20628.68,0],["2019-08-13",20628.68,20628.68,20628.68,20628.68,0],["2019-08-14",20628.68,20628.68,20628.68,20628.68,0],["2019-08-15",20628.68,20628.68,20628.68,20628.68,0],["2019-08-16",20628.68,20628.68,20628.68,20628.68,0],["2019-08-19",19359.22,19359.22,19359.22,19359.22,700],["2019-08-20",19359.22,19359.22,19359.22,19359.22,0],["2019-08-21",19359.22,19359.22,19359.22,19359.22,0],["2019-08-22",19359.22,19359.22,19359.22,19359.22,0],["2019-08-23",19359.22,19359.22,19359.22,19359.22,0],["2019-08-26",19359.22,19359.22,19359.22,19359.22,0],["2019-08-27",21422.09,21422.09,21422.09,21422.09,300],["2019-08-28",24199.03,24199.03,24199.03,24199.03,100],["2019-08-29",24199.03,24199.03,24199.03,24199.03,0],["2019-08-30",24199.03,24199.03,24199.03,24199.03,0],["2019-09-03",24199.03,24199.03,24199.03,24199.03,0],["2019-09-04",24199.03,24199.03,24199.03,24199.03,0],["2019-09-05",24199.03,24199.03,24199.03,24199.03,0],["2019-09-06",24199.03,24199.03,24199.03,24199.03,0],["2019-09-09",24199.03,24199.03,24199.03,24199.03,0],["2019-09-10",24199.03,24199.03,24199.03,24199.03,0],["2019-09-11",24199.03,24199.03,24199.03,24199.03,0],["2019-09-12",24199.03,24199.03,24199.03,24199.03,0],["2019-09-13",24199.03,24199.03,24199.03,24199.03,0],["2019-09-16",24199.03,24199.03,24199.03,24199.03,0],["2019-09-17",24199.03,24199.03,24199.03,24199.03,0],["2019-09-18",24199.03,24199.03,24199.03,24199.03,0],["2019-09-19",24199.03,24199.03,24199.03,24199.03,0],["2019-09-20",24199.03,24199.03,24199.03,24199.03,0],["2019-09-23",24199.03,24199.03,24199.03,24199.03,0],["2019-09-24",24199.03,24199.03,24199.03,24199.03,0],["2019-09-25",24199.03,24199.03,24199.03,24199.03,0],["2019-09-26",24199.03,24199.03,24199.03,24199.03,0],["2019-09-27",24199.03,24199.03,24199.03,24199.03,0],["2019-09-30",24199.03,24199.03,24199.03,24199.03,0],["2019-10-01",24199.03,24199.03,24199.03,24199.03,0],["2019-10-02",24199.03,24199.03,24199.03,24199.03,0],["2019-10-03",24199.03,24199.03,24199.03,24199.03,0],["2019-10-04",24199.03,24199.03,24199.03,24199.03,0],["2019-10-07",24199.03,24199.03,24199.03,24199.03,0],["2019-10-08",16661.62,16661.62,16661.62,16661.62,100],["2019-10-09",16661.62,16661.62,16661.62,16661.62,0],["2019-10-10",16661.62,16661.62,16661.62,16661.62,0],["2019-10-11",16661.62,16661.62,16661.62,16661.62,0],["2019-10-14",16661.62,16661.62,16661.62,16661.62,0],["2019-10-15",16661.62,16661.62,16661.62,16661.62,0],["2019-10-16",16661.62,16661.62,16661.62,16661.62,0],["2019-10-17",16661.62,16661.62,16661.62,16661.62,0],["2019-10-18",16661.62,16661.62,16661.62,16661.62,0],["2019-10-21",16661.62,16661.62,16661.62,16661.62,0],["2019-10-22",16661.62,16661.62,16661.62,16661.62,0],["2019-10-23",16661.62,16661.62,16661.62,16661.62,0],["2019-10-24",16661.62,16661.62,16661.62,16661.62,0],["2019-10-25",16661.62,16661.62,16661.62,16661.62,0],["2019-10-28",16661.62,16661.62,16661.62,16661.62,0],["2019-10-29",16661.62,16661.62,16661.62,16661.62,0],["2019-10-30",16661.62,16661.62,16661.62,16661.62,0],["2019-10-31",16661.62,16661.62,16661.62,16661.62,0],["2019-11-01",19121.2,19121.2,19121.2,19121.2,100],["2019-11-04",19121.2,19121.2,19121.2,19121.2,0],["2019-11-05",19121.2,19121.2,19121.2,19121.2,0],["2019-11-06",19121.2,19121.2,19121.2,19121.2,0],["2019-11-07",19121.2,19121.2,19121.2,19121.2,0],["2019-11-08",19121.2,19121.2,19121.2,19121.2,0],["2019-11-11",19121.2,19121.2,19121.2,19121.2,0],["2019-11-12",19121.2,19121.2,19121.2,19121.2,0],["2019-11-13",19121.2,19121.2,19121.2,19121.2,0],["2019-11-14",19121.2,19121.2,19121.2,19121.2,0],["2019-11-15",19121.2,19121.2,19121.2,19121.2,0],["2019-11-18",21935.57,21935.57,21604.47,21604.47,73400],["2019-11-19",21604.47,21604.47,21604.47,21604.47,0],["2019-11-20",19452.3,19452.3,19452.3,19452.3,100],["2019-11-21",19452.3,19452.3,19452.3,19452.3,0],["2019-11-22",22349.45,22349.45,22349.45,22349.45,100],["2019-11-25",22349.45,22349.45,22349.45,22349.45,0],["2019-11-26",22349.45,22349.45,22349.45,22349.45,0],["2019-11-27",22349.45,22349.45,22349.45,22349.45,0],["2019-11-28",22349.45,22349.45,22349.45,22349.45,0],["2019-11-29",22349.45,22349.45,22349.45,22349.45,0],["2019-12-02",22349.45,22349.45,22349.45,22349.45,0],["2019-12-03",22349.45,22349.45,22349.45,22349.45,0],["2019-12-04",22349.45,22349.45,22349.45,22349.45,0],["2019-12-05",22349.45,22349.45,22349.45,22349.45,0],["2019-12-06",22349.45,22349.45,22349.45,22349.45,400],["2019-12-09",22349.45,22349.45,22349.45,22349.45,0],["2019-12-10",22349.45,22349.45,22349.45,22349.45,0],["2019-12-11",22349.45,22349.45,22349.45,22349.45,0],["2019-12-12",22349.45,22349.45,22349.45,22349.45,0],["2019-12-13",22349.45,22349.45,22349.45,22349.45,0],["2019-12-16",22349.45,22349.45,22349.45,22349.45,0],["2019-12-17",22349.45,22349.45,22349.45,22349.45,0],["2019-12-18",22349.45,22349.45,22349.45,22349.45,0],["2019-12-19",22349.45,22349.45,22349.45,22349.45,0],["2019-12-20",22349.45,22349.45,22349.45,22349.45,0],["2019-12-23",22349.45,22349.45,22349.45,22349.45,0],["2019-12-24",22349.45,22349.45,22349.45,22349.45,0],["2019-12-25",22349.45,22349.45,22349.45,22349.45,0],["2019-12-26",22349.45,22349.45,22349.45,22349.45,0],["2019-12-27",22349.45,22349.45,22349.45,22349.45,0],["2019-12-30",22349.45,22349.45,22349.45,22349.45,0],["2019-12-31",22349.45,22349.45,22349.45,22349.45,0],["2020-01-02",22349.45,22349.45,22349.45,22349.45,0],["2020-01-03",22349.45,22349.45,22349.45,22349.45,0],["2020-01-06",22349.45,22349.45,22349.45,22349.45,0],["2020-01-07",22349.45,22349.45,22349.45,22349.45,0],["2020-01-08",22349.45,22349.45,22349.45,22349.45,0],["2020-01-09",22349.45,22349.45,22349.45,22349.45,0],["2020-01-10",22349.45,22349.45,22349.45,22349.45,0],["2020-01-13",22349.45,22349.45,22349.45,22349.45,0],["2020-01-14",22349.45,22349.45,22349.45,22349.45,0],["2020-01-15",22349.45,22349.45,22349.45,22349.45,0],["2020-01-16",22349.45,22349.45,22349.45,22349.45,0],["2020-01-17",22349.45,22349.45,22349.45,22349.45,0],["2020-01-20",22349.45,22349.45,22349.45,22349.45,0],["2020-01-21",22349.45,22349.45,22349.45,22349.45,0],["2020-01-22",22349.45,22349.45,22349.45,22349.45,0],["2020-01-30",22349.45,22349.45,22349.45,22349.45,0],["2020-01-31",22349.45,22349.45,22349.45,22349.45,0],["2020-02-03",22349.45,22349.45,22349.45,22349.45,0],["2020-02-04",22349.45,22349.45,22349.45,22349.45,0],["2020-02-05",22349.45,22349.45,22349.45,22349.45,0],["2020-02-06",22349.45,22349.45,22349.45,22349.45,0],["2020-02-07",22349.45,22349.45,22349.45,22349.45,0],["2020-02-10",22349.45,22349.45,22349.45,22349.45,0],["2020-02-11",22349.45,22349.45,22349.45,22349.45,0],["2020-02-12",22349.45,22349.45,22349.45,22349.45,0],["2020-02-13",22349.45,22349.45,22349.45,22349.45,0],["2020-02-14",22349.45,22349.45,22349.45,22349.45,0],["2020-02-17",22349.45,22349.45,22349.45,22349.45,0],["2020-02-18",22349.45,22349.45,22349.45,22349.45,0],["2020-02-19",22349.45,22349.45,22349.45,22349.45,0],["2020-02-20",22349.45,22349.45,22349.45,22349.45,0],["2020-02-21",22349.45,22349.45,22349.45,22349.45,0],["2020-02-24",22349.45,22349.45,22349.45,22349.45,0],["2020-02-25",22349.45,22349.45,22349.45,22349.45,0],["2020-02-26",22349.45,22349.45,22349.45,22349.45,0],["2020-02-27",22349.45,22349.45,22349.45,22349.45,0],["2020-02-28",22349.45,22349.45,22349.45,22349.45,0],["2020-03-02",22349.45,22349.45,22349.45,22349.45,0],["2020-03-03",22349.45,22349.45,22349.45,22349.45,0],["2020-03-04",22349.45,22349.45,22349.45,22349.45,0],["2020-03-05",14734.08,14734.08,14734.08,14734.08,100],["2020-03-06",14734.08,14734.08,14734.08,14734.08,0],["2020-03-09",14734.08,14734.08,14734.08,14734.08,0],["2020-03-10",14734.08,14734.08,14734.08,14734.08,0],["2020-03-11",14734.08,14734.08,14734.08,14734.08,0],["2020-03-12",12581.91,12581.91,12581.91,12581.91,100],["2020-03-13",12581.91,12581.91,12581.91,12581.91,0],["2020-03-16",14402.98,14402.98,10760.85,10760.85,13000],["2020-03-17",11174.73,11174.73,11174.73,11174.73,0],["2020-03-18",11174.73,11174.73,11174.73,11174.73,0],["2020-03-19",11174.73,11174.73,11174.73,11174.73,0],["2020-03-20",11174.73,11174.73,11174.73,11174.73,0],["2020-03-23",11174.73,11174.73,11174.73,11174.73,0],["2020-03-24",11174.73,11174.73,11174.73,11174.73,0],["2020-03-25",11174.73,11174.73,11174.73,11174.73,0],["2020-03-26",11174.73,11174.73,11174.73,11174.73,0],["2020-03-27",11174.73,11174.73,11174.73,11174.73,0],["2020-03-30",11174.73,11174.73,11174.73,11174.73,0],["2020-03-31",11174.73,11174.73,11174.73,11174.73,0],["2020-04-01",11174.73,11174.73,11174.73,11174.73,0],["2020-04-03",11174.73,11174.73,11174.73,11174.73,0],["2020-04-06",11174.73,11174.73,11174.73,11174.73,0],["2020-04-07",11174.73,11174.73,11174.73,11174.73,0],["2020-04-08",11174.73,11174.73,11174.73,11174.73,0],["2020-04-09",11174.73,11174.73,11174.73,11174.73,0],["2020-04-10",11174.73,11174.73,11174.73,11174.73,0],["2020-04-13",11174.73,11174.73,11174.73,11174.73,0],["2020-04-14",11174.73,11174.73,11174.73,11174.73,0],["2020-04-15",11174.73,11174.73,11174.73,11174.73,0],["2020-04-16",11174.73,11174.73,11174.73,11174.73,0],["2020-04-17",11174.73,11174.73,11174.73,11174.73,0],["2020-04-20",11174.73,11174.73,11174.73,11174.73,0],["2020-04-21",11174.73,11174.73,11174.73,11174.73,0],["2020-04-22",11174.73,11174.73,11174.73,11174.73,0],["2020-04-23",11174.73,11174.73,11174.73,11174.73,0],["2020-04-24",11174.73,11174.73,11174.73,11174.73,0],["2020-04-27",11174.73,11174.73,11174.73,11174.73,0],["2020-04-28",11174.73,11174.73,11174.73,11174.73,0],["2020-04-29",11174.73,11174.73,11174.73,11174.73,0],["2020-05-04",11174.73,11174.73,11174.73,11174.73,0],["2020-05-05",11174.73,11174.73,11174.73,11174.73,0],["2020-05-06",11174.73,11174.73,11174.73,11174.73,0],["2020-05-07",11174.73,11174.73,11174.73,11174.73,0],["2020-05-08",11174.73,11174.73,11174.73,11174.73,0],["2020-05-11",15644.62,15644.62,15644.62,15644.62,100],["2020-05-12",17962.34,17962.34,17962.34,17962.34,100],["2020-05-13",20611.16,20611.16,20611.16,20611.16,500],["2020-05-14",20611.16,20611.16,20611.16,20611.16,0],["2020-05-15",22266.68,22266.68,22266.68,22266.68,100],["2020-05-18",20611.16,20611.16,20611.16,20611.16,100],["2020-05-19",22349.45,23177.21,22349.45,23177.21,600],["2020-05-20",22928.88,22928.88,22928.88,22928.88,200],["2020-05-21",22928.88,22928.88,22928.88,22928.88,0],["2020-05-22",22928.88,22928.88,22928.88,22928.88,0],["2020-05-25",22928.88,22928.88,22928.88,22928.88,0],["2020-05-26",19948.95,19948.95,19948.95,19948.95,100],["2020-05-27",19948.95,19948.95,19948.95,19948.95,0],["2020-05-28",19948.95,19948.95,19948.95,19948.95,0],["2020-05-29",19948.95,19948.95,19948.95,19948.95,0],["2020-06-01",19948.95,19948.95,19948.95,19948.95,0],["2020-06-02",19948.95,19948.95,19948.95,19948.95,0],["2020-06-03",22763.33,22928.88,22763.33,22928.88,700],["2020-06-04",22928.88,22928.88,22928.88,22928.88,1200],["2020-06-05",22928.88,22928.88,22928.88,22928.88,800],["2020-06-08",22928.88,22928.88,22928.88,22928.88,500],["2020-06-09",22928.88,22928.88,22928.88,22928.88,0],["2020-06-10",20611.16,20611.16,20611.16,20611.16,1200],["2020-06-11",20611.16,20611.16,20611.16,20611.16,0],["2020-06-12",20611.16,20611.16,20611.16,20611.16,0],["2020-06-15",20611.16,20611.16,20611.16,20611.16,0],["2020-06-16",22349.45,23177.21,22349.45,23177.21,1200],["2020-06-17",22432.23,22432.23,22432.23,22432.23,0],["2020-06-18",22432.23,22432.23,22432.23,22432.23,0],["2020-06-19",22349.45,22349.45,22349.45,22349.45,200],["2020-06-22",22349.45,22349.45,22349.45,22349.45,0],["2020-06-23",22349.45,22349.45,22349.45,22349.45,100],["2020-06-24",22349.45,22349.45,22349.45,22349.45,0],["2020-06-25",22349.45,22349.45,22349.45,22349.45,0],["2020-06-26",22349.45,22349.45,22349.45,22349.45,0],["2020-06-29",22349.45,22349.45,22349.45,22349.45,0],["2020-06-30",22349.45,22349.45,22349.45,22349.45,0],["2020-07-01",22349.45,22349.45,22349.45,22349.45,0],["2020-07-02",22349.45,22349.45,22349.45,22349.45,0],["2020-07-03",22349.45,22349.45,22349.45,22349.45,0],["2020-07-06",22349.45,22349.45,22349.45,22349.45,0],["2020-07-07",22349.45,22349.45,22349.45,22349.45,0],["2020-07-08",22349.45,22349.45,22349.45,22349.45,0],["2020-07-09",22349.45,22349.45,22349.45,22349.45,0],["2020-07-10",22349.45,22349.45,22349.45,22349.45,0],["2020-07-13",22349.45,22349.45,22349.45,22349.45,0],["2020-07-14",22349.45,22349.45,22349.45,22349.45,0],["2020-07-15",22349.45,22349.45,22349.45,22349.45,0],["2020-07-16",22349.45,22349.45,22349.45,22349.45,0],["2020-07-17",22349.45,22349.45,22349.45,22349.45,0],["2020-07-20",22349.45,22349.45,22349.45,22349.45,0],["2020-07-21",22349.45,22349.45,22349.45,22349.45,0],["2020-07-22",22349.45,22349.45,22349.45,22349.45,0],["2020-07-23",22349.45,22349.45,22349.45,22349.45,0],["2020-07-24",22349.45,22349.45,22349.45,22349.45,0],["2020-07-27",22349.45,22349.45,22349.45,22349.45,0],["2020-07-28",22349.45,22349.45,22349.45,22349.45,0],["2020-07-29",22349.45,22349.45,22349.45,22349.45,0],["2020-07-30",22349.45,22349.45,22349.45,22349.45,0],["2020-07-31",22349.45,22349.45,22349.45,22349.45,0],["2020-08-03",22349.45,22349.45,22349.45,22349.45,0],["2020-08-04",22349.45,22349.45,22349.45,22349.45,0],["2020-08-05",22349.45,22349.45,22349.45,22349.45,0],["2020-08-06",22349.45,22349.45,22349.45,22349.45,0],["2020-08-07",22349.45,22349.45,22349.45,22349.45,0],["2020-08-10",22349.45,22349.45,22349.45,22349.45,0],["2020-08-11",22349.45,22349.45,22349.45,22349.45,0],["2020-08-12",22349.45,22349.45,22349.45,22349.45,0],["2020-08-13",22349.45,22349.45,22349.45,22349.45,0],["2020-08-14",22349.45,22349.45,22349.45,22349.45,0],["2020-08-17",22349.45,22349.45,22349.45,22349.45,0],["2020-08-18",22349.45,22349.45,22349.45,22349.45,0],["2020-08-19",22349.45,22349.45,22349.45,22349.45,0],["2020-08-20",22349.45,22349.45,22349.45,22349.45,4500],["2020-08-21",22349.45,22349.45,22349.45,22349.45,1300],["2020-08-24",22349.45,22349.45,22349.45,22349.45,0],["2020-08-25",22349.45,22349.45,22349.45,22349.45,0],["2020-08-26",22349.45,22349.45,22349.45,22349.45,0],["2020-08-27",22349.45,22349.45,22349.45,22349.45,0],["2020-08-28",22349.45,22349.45,22349.45,22349.45,0],["2020-08-31",22349.45,22349.45,22349.45,22349.45,0],["2020-09-01",22349.45,22349.45,22349.45,22349.45,0],["2020-09-03",22349.45,22349.45,22349.45,22349.45,0],["2020-09-04",22349.45,22349.45,22349.45,22349.45,0],["2020-09-07",22349.45,22349.45,22349.45,22349.45,0],["2020-09-08",22349.45,22349.45,22349.45,22349.45,0],["2020-09-09",23031.88,23031.88,23031.88,23031.88,100],["2020-09-10",23031.88,23031.88,23031.88,23031.88,0],["2020-09-11",23031.88,23031.88,23031.88,23031.88,0],["2020-09-14",23031.88,23031.88,23031.88,23031.88,0],["2020-09-15",23031.88,23031.88,23031.88,23031.88,100],["2020-09-16",23031.88,23031.88,23031.88,23031.88,0],["2020-09-17",23031.88,23031.88,23031.88,23031.88,0],["2020-09-18",23031.88,23031.88,23031.88,23031.88,0],["2020-09-21",23031.88,23031.88,23031.88,23031.88,0],["2020-09-22",23031.88,23031.88,23031.88,23031.88,100],["2020-09-23",23884.91,23884.91,23884.91,23884.91,100],["2020-09-24",23884.91,23884.91,23884.91,23884.91,0],["2020-09-25",23884.91,23884.91,23884.91,23884.91,0],["2020-09-28",23884.91,23884.91,23884.91,23884.91,0],["2020-09-29",23884.91,23884.91,23884.91,23884.91,0],["2020-09-30",23884.91,23884.91,23884.91,23884.91,0],["2020-10-01",23884.91,23884.91,23884.91,23884.91,0],["2020-10-02",23884.91,23884.91,23884.91,23884.91,4700],["2020-10-05",23884.91,23884.91,23884.91,23884.91,0],["2020-10-06",24737.94,24737.94,24737.94,24737.94,100],["2020-10-07",24737.94,24737.94,24737.94,24737.94,1400],["2020-10-08",24737.94,24737.94,24737.94,24737.94,100],["2020-10-09",24737.94,24737.94,24737.94,24737.94,300],["2020-10-12",24737.94,24737.94,24737.94,24737.94,200],["2020-10-13",24908.55,24908.55,24737.94,24737.94,800],["2020-10-14",25164.46,25164.46,25164.46,25164.46,500],["2020-10-15",25590.97,25590.97,25590.97,25590.97,100],["2020-10-16",25590.97,25590.97,25590.97,25590.97,0],["2020-10-19",25590.97,25590.97,25590.97,25590.97,0],["2020-10-20",25590.97,25590.97,25590.97,25590.97,0],["2020-10-21",25590.97,25590.97,25590.97,25590.97,0],["2020-10-22",25590.97,25590.97,25590.97,25590.97,0],["2020-10-23",24737.94,24737.94,24737.94,24737.94,1000],["2020-10-26",24737.94,24737.94,24737.94,24737.94,0],["2020-10-27",24737.94,24737.94,24737.94,24737.94,0],["2020-10-28",24737.94,24737.94,24737.94,24737.94,0],["2020-10-29",24737.94,24737.94,24737.94,24737.94,0],["2020-10-30",24737.94,24737.94,24737.94,24737.94,0],["2020-11-02",24737.94,24737.94,24737.94,24737.94,0],["2020-11-03",24737.94,24737.94,24737.94,24737.94,0],["2020-11-04",24737.94,24737.94,24737.94,24737.94,0],["2020-11-05",24737.94,24737.94,24737.94,24737.94,0],["2020-11-06",24737.94,24737.94,24737.94,24737.94,0],["2020-11-09",24737.94,24737.94,24737.94,24737.94,0],["2020-11-10",24737.94,24737.94,24737.94,24737.94,0],["2020-11-11",24737.94,24737.94,24737.94,24737.94,0],["2020-11-12",24737.94,24737.94,24737.94,24737.94,0],["2020-11-13",24737.94,24737.94,24737.94,24737.94,0],["2020-11-16",24737.94,24737.94,24737.94,24737.94,0],["2020-11-17",24737.94,24737.94,24737.94,24737.94,0],["2020-11-18",24737.94,24737.94,24737.94,24737.94,0],["2020-11-19",25590.97,25590.97,25590.97,25590.97,700],["2020-11-20",27297.04,27297.04,26444.01,26444.01,600],["2020-11-23",27297.04,27297.04,27297.04,27297.04,100],["2020-11-24",27297.04,27297.04,27297.04,27297.04,0],["2020-11-25",25590.97,27297.04,25590.97,27297.04,1100],["2020-11-26",26870.52,26870.52,26870.52,26870.52,0],["2020-11-27",26870.52,26870.52,26870.52,26870.52,0],["2020-11-30",26870.52,26870.52,26870.52,26870.52,74500],["2020-12-01",26870.52,26870.52,26870.52,26870.52,0],["2020-12-02",26870.52,26870.52,26870.52,26870.52,0],["2020-12-03",26870.52,26870.52,26870.52,26870.52,0],["2020-12-04",26870.52,26870.52,26870.52,26870.52,0],["2020-12-07",26870.52,26870.52,26870.52,26870.52,0],["2020-12-08",26870.52,26870.52,26870.52,26870.52,0],["2020-12-09",26870.52,26870.52,26870.52,26870.52,0],["2020-12-10",26870.52,26870.52,26870.52,26870.52,0],["2020-12-11",26870.52,26870.52,26870.52,26870.52,0],["2020-12-14",26870.52,26870.52,26870.52,26870.52,0],["2020-12-15",26870.52,26870.52,26870.52,26870.52,0],["2020-12-16",26870.52,26870.52,26870.52,26870.52,0],["2020-12-17",26870.52,26870.52,26870.52,26870.52,0],["2020-12-18",26870.52,26870.52,26870.52,26870.52,3800],["2020-12-21",26870.52,26870.52,26870.52,26870.52,0],["2020-12-22",26870.52,26870.52,26870.52,26870.52,0],["2020-12-23",26870.52,26870.52,26870.52,26870.52,0],["2020-12-24",26870.52,26870.52,26870.52,26870.52,0],["2020-12-25",26870.52,26870.52,26870.52,26870.52,0],["2020-12-28",26870.52,26870.52,26870.52,26870.52,0],["2020-12-29",26870.52,26870.52,26870.52,26870.52,0],["2020-12-30",26870.52,26870.52,26870.52,26870.52,0],["2020-12-31",26870.52,26870.52,26870.52,26870.52,100],["2021-01-04",23031.88,23031.88,23031.88,23031.88,300],["2021-01-05",23031.88,23031.88,23031.88,23031.88,0],["2021-01-06",23031.88,23031.88,23031.88,23031.88,0],["2021-01-07",26444.01,26444.01,26444.01,26444.01,100],["2021-01-08",26444.01,26444.01,26444.01,26444.01,0],["2021-01-11",27297.04,30282.65,27297.04,30282.65,600],["2021-01-12",29770.83,29770.83,29770.83,29770.83,0],["2021-01-13",29770.83,29770.83,29770.83,29770.83,500],["2021-01-14",29770.83,29770.83,29770.83,29770.83,0],["2021-01-15",29770.83,29770.83,29770.83,29770.83,0],["2021-01-18",29770.83,29770.83,29770.83,29770.83,500],["2021-01-19",29770.83,29770.83,29770.83,29770.83,0],["2021-01-20",27297.04,27297.04,27297.04,27297.04,200],["2021-01-21",31391.6,31391.6,31391.6,31391.6,100],["2021-01-22",34121.3,34121.3,34121.3,34121.3,100],["2021-01-25",38386.46,38386.46,34121.3,38301.16,300],["2021-01-26",36936.31,36936.31,36936.31,36936.31,0],["2021-01-27",36936.31,36936.31,36936.31,36936.31,0],["2021-01-28",31476.9,31476.9,31476.9,31476.9,20300],["2021-01-29",31476.9,31476.9,31476.9,31476.9,0],["2021-02-01",31476.9,31476.9,31476.9,31476.9,0],["2021-02-02",31476.9,31476.9,31476.9,31476.9,0],["2021-02-03",31476.9,31476.9,31476.9,31476.9,0],["2021-02-04",31476.9,31476.9,31476.9,31476.9,0],["2021-02-05",31476.9,31476.9,31476.9,31476.9,0],["2021-02-08",31476.9,31476.9,31476.9,31476.9,0],["2021-02-09",31476.9,31476.9,31476.9,31476.9,0],["2021-02-17",31476.9,31476.9,31476.9,31476.9,0],["2021-02-18",31476.9,31476.9,31476.9,31476.9,0],["2021-02-19",31476.9,31476.9,31476.9,31476.9,0],["2021-02-22",31476.9,31476.9,31476.9,31476.9,0],["2021-02-23",31476.9,31476.9,31476.9,31476.9,0],["2021-02-24",31476.9,31476.9,31476.9,31476.9,0],["2021-02-25",31476.9,31476.9,31476.9,31476.9,0],["2021-02-26",31988.72,31988.72,31988.72,31988.72,500],["2021-03-01",31988.72,31988.72,31988.72,31988.72,0],["2021-03-02",32074.02,32074.02,32074.02,32074.02,200],["2021-03-03",32074.02,32074.02,32074.02,32074.02,0],["2021-03-04",32074.02,32074.02,32074.02,32074.02,0],["2021-03-05",32074.02,32074.02,32074.02,32074.02,0],["2021-03-08",31988.72,31988.72,31988.72,31988.72,200],["2021-03-09",31988.72,31988.72,31988.72,31988.72,0],["2021-03-10",31988.72,31988.72,31988.72,31988.72,500],["2021-03-11",31562.2,31562.2,31562.2,31562.2,100],["2021-03-12",31562.2,31562.2,31562.2,31562.2,0],["2021-03-15",31647.51,31647.51,31647.51,31647.51,100],["2021-03-16",31647.51,31647.51,31647.51,31647.51,0],["2021-03-17",31647.51,31647.51,31647.51,31647.51,0],["2021-03-18",31647.51,31647.51,31647.51,31647.51,0],["2021-03-19",31647.51,31647.51,31647.51,31647.51,0],["2021-03-22",31647.51,31647.51,31647.51,31647.51,0],["2021-03-23",31647.51,31647.51,31647.51,31647.51,0],["2021-03-24",31647.51,31647.51,31647.51,31647.51,0],["2021-03-25",31647.51,31647.51,31647.51,31647.51,0],["2021-03-26",31647.51,31647.51,31647.51,31647.51,0],["2021-03-29",27041.13,27041.13,27041.13,27041.13,2100],["2021-03-30",27041.13,27041.13,27041.13,27041.13,0],["2021-03-31",29856.14,29856.14,29856.14,29856.14,100],["2021-04-01",31135.69,31135.69,31135.69,31135.69,300],["2021-04-02",31135.69,31135.69,31135.69,31135.69,0],["2021-04-05",31135.69,31135.69,31135.69,31135.69,0],["2021-04-06",31135.69,31135.69,31135.69,31135.69,0],["2021-04-07",31135.69,31135.69,31135.69,31135.69,0],["2021-04-08",31135.69,31135.69,31135.69,31135.69,0],["2021-04-09",31135.69,31135.69,31135.69,31135.69,0],["2021-04-12",31135.69,31135.69,31135.69,31135.69,0],["2021-04-13",31135.69,31135.69,31135.69,31135.69,0],["2021-04-14",31135.69,31135.69,31135.69,31135.69,0],["2021-04-15",31135.69,31135.69,31135.69,31135.69,0],["2021-04-16",31135.69,31135.69,31135.69,31135.69,0],["2021-04-19",31135.69,31135.69,31135.69,31135.69,0],["2021-04-20",31988.72,31988.72,31988.72,31988.72,100],["2021-04-22",31562.2,31988.72,31562.2,31988.72,600],["2021-04-23",31818.11,31818.11,31818.11,31818.11,0],["2021-04-26",31818.11,31818.11,31818.11,31818.11,0],["2021-04-27",31562.2,31562.2,31562.2,31562.2,200],["2021-04-28",31562.2,31562.2,31562.2,31562.2,0],["2021-04-29",31562.2,31562.2,31562.2,31562.2,0],["2021-05-04",31562.2,31562.2,31562.2,31562.2,0],["2021-05-05",26870.52,26870.52,26870.52,26870.52,3000],["2021-05-06",27297.04,28150.07,27297.04,28150.07,5000],["2021-05-07",27723.56,29856.14,27297.04,27297.04,13700],["2021-05-10",28150.07,28150.07,28150.07,28150.07,3400],["2021-05-11",28150.07,28150.07,28150.07,28150.07,2000],["2021-05-12",28150.07,28150.07,28150.07,28150.07,0],["2021-05-13",27297.04,27297.04,27297.04,27297.04,500],["2021-05-14",28150.07,28150.07,28150.07,28150.07,100],["2021-05-17",28150.07,28150.07,28150.07,28150.07,0],["2021-05-18",32329.93,32329.93,28150.07,28150.07,200],["2021-05-19",28150.07,28150.07,27723.56,28150.07,1400],["2021-05-20",27979.47,27979.47,27979.47,27979.47,0],["2021-05-21",27297.04,27297.04,27297.04,27297.04,300],["2021-05-24",27297.04,27297.04,27297.04,27297.04,0],["2021-05-25",28150.07,28150.07,28150.07,28150.07,100],["2021-05-26",32329.93,32329.93,28150.07,28150.07,1100],["2021-05-27",28150.07,28150.07,28150.07,28150.07,300],["2021-05-28",29856.14,29856.14,27297.04,27297.04,1500],["2021-05-31",28150.07,28150.07,28150.07,28150.07,100],["2021-06-01",28150.07,31562.2,28150.07,28150.07,1700],["2021-06-02",28150.07,28150.07,28150.07,28150.07,3000],["2021-06-03",28150.07,28150.07,28150.07,28150.07,1500],["2021-06-04",28150.07,28150.07,28150.07,28150.07,6000],["2021-06-07",28150.07,28150.07,27297.04,27297.04,2500],["2021-06-08",28064.77,28064.77,28064.77,28064.77,0],["2021-06-09",27297.04,27297.04,27297.04,27297.04,500],["2021-06-10",28150.07,28150.07,27297.04,27297.04,2800],["2021-06-11",27552.95,27552.95,27552.95,27552.95,0],["2021-06-14",28150.07,28150.07,27297.04,27297.04,1500],["2021-06-15",27297.04,27297.04,27297.04,27297.04,400],["2021-06-16",27297.04,27297.04,27297.04,27297.04,1000],["2021-06-17",27297.04,27297.04,27297.04,27297.04,0],["2021-06-18",27297.04,27297.04,27297.04,27297.04,0],["2021-06-21",27297.04,27297.04,27297.04,27297.04,0],["2021-06-22",27297.04,27297.04,27297.04,27297.04,100],["2021-06-23",27297.04,27297.04,27297.04,27297.04,0],["2021-06-24",27297.04,27297.04,27297.04,27297.04,300],["2021-06-25",26614.61,27126.43,25590.97,27126.43,1000],["2021-06-28",26870.52,26870.52,26870.52,26870.52,1200],["2021-06-29",26870.52,27723.56,26870.52,27723.56,1900],["2021-06-30",27723.56,27723.56,27723.56,27723.56,900],["2021-07-01",27723.56,27723.56,27723.56,27723.56,0],["2021-07-02",27723.56,27723.56,27723.56,27723.56,0],["2021-07-05",27723.56,27723.56,27723.56,27723.56,0],["2021-07-06",27723.56,27723.56,27723.56,27723.56,0],["2021-07-07",27723.56,27723.56,27723.56,27723.56,0],["2021-07-08",27723.56,27723.56,27723.56,27723.56,0],["2021-07-09",27723.56,27723.56,27723.56,27723.56,0],["2021-07-12",24737.94,25590.97,24737.94,25590.97,1800],["2021-07-13",25590.97,26017.49,25590.97,26017.49,1400],["2021-07-14",25676.28,25676.28,25676.28,25676.28,0],["2021-07-15",25590.97,25590.97,25590.97,25590.97,600],["2021-07-16",25590.97,25590.97,25590.97,25590.97,0],["2021-07-19",25590.97,25590.97,25590.97,25590.97,100],["2021-07-20",25590.97,25590.97,25590.97,25590.97,0],["2021-07-21",25590.97,25590.97,25590.97,25590.97,500],["2021-07-22",26017.49,26444.01,26017.49,26444.01,2500],["2021-07-23",26273.4,26273.4,26273.4,26273.4,0],["2021-07-26",26273.4,26273.4,26273.4,26273.4,0],["2021-07-27",26444.01,26444.01,26444.01,26444.01,100],["2021-07-28",26444.01,26444.01,26444.01,26444.01,500],["2021-07-29",29856.14,29856.14,25590.97,25590.97,1700],["2021-07-30",25932.19,25932.19,25932.19,25932.19,0],["2021-08-02",25590.97,25590.97,25590.97,25590.97,1000],["2021-08-03",25590.97,25590.97,25590.97,25590.97,0],["2021-08-04",25590.97,25590.97,25590.97,25590.97,0],["2021-08-05",25590.97,25590.97,25590.97,25590.97,0],["2021-08-06",25590.97,25590.97,25590.97,25590.97,1000],["2021-08-09",25590.97,25590.97,25590.97,25590.97,0],["2021-08-10",25590.97,25590.97,25590.97,25590.97,0],["2021-08-11",25761.58,25761.58,25761.58,25761.58,200],["2021-08-12",26444.01,26444.01,26444.01,26444.01,400],["2021-08-13",26444.01,28150.07,26444.01,28150.07,102000],["2021-08-16",28150.07,28235.38,27297.04,27297.04,6000],["2021-08-17",25590.97,25590.97,25590.97,25590.97,1000],["2021-08-18",25590.97,26444.01,25590.97,26444.01,3000],["2021-08-19",26273.4,26273.4,26273.4,26273.4,1100],["2021-08-20",25590.97,25590.97,25590.97,25590.97,2600],["2021-08-23",26444.01,26444.01,25590.97,25590.97,2000],["2021-08-24",26017.49,26017.49,26017.49,26017.49,0],["2021-08-25",26017.49,26017.49,26017.49,26017.49,0],["2021-08-26",26017.49,26017.49,26017.49,26017.49,0],["2021-08-27",26017.49,26017.49,26017.49,26017.49,0],["2021-08-30",26017.49,26017.49,26017.49,26017.49,0],["2021-08-31",26017.49,26017.49,26017.49,26017.49,0],["2021-09-01",25590.97,25590.97,25590.97,25590.97,1000],["2021-09-06",25590.97,25590.97,25590.97,25590.97,3000],["2021-09-07",25590.97,25590.97,25590.97,25590.97,2000],["2021-09-08",26444.01,27297.04,26444.01,27297.04,10000],["2021-09-09",28576.59,28576.59,26699.92,27297.04,5200],["2021-09-10",27297.04,27297.04,27297.04,27297.04,0],["2021-09-13",27297.04,27297.04,27297.04,27297.04,1000],["2021-09-14",28150.07,28576.59,27808.86,28576.59,5500],["2021-09-15",28235.38,28235.38,28235.38,28235.38,0],["2021-09-16",28150.07,28150.07,28150.07,28150.07,2000],["2021-09-17",28150.07,28150.07,28150.07,28150.07,100],["2021-09-20",28150.07,28150.07,28150.07,28150.07,300],["2021-09-21",28150.07,28150.07,28150.07,28150.07,1000],["2021-09-22",28150.07,28150.07,28150.07,28150.07,0],["2021-09-23",27297.04,27297.04,27297.04,27297.04,800],["2021-09-24",27297.04,27297.04,27297.04,27297.04,2000],["2021-09-27",27297.04,27297.04,27297.04,27297.04,0],["2021-09-28",27297.04,27297.04,27297.04,27297.04,0],["2021-09-29",27297.04,27297.04,27297.04,27297.04,0],["2021-09-30",27297.04,27297.04,27297.04,27297.04,0],["2021-10-01",28150.07,28150.07,28150.07,28150.07,1000],["2021-10-04",28150.07,28150.07,28150.07,28150.07,0],["2021-10-05",28150.07,28150.07,28150.07,28150.07,100],["2021-10-06",28150.07,28150.07,25590.97,25676.28,6300],["2021-10-07",26102.79,26102.79,26102.79,26102.79,0],["2021-10-08",26102.79,26102.79,26102.79,26102.79,300],["2021-10-11",26444.01,26444.01,26444.01,26444.01,200],["2021-10-12",26444.01,26444.01,26444.01,26444.01,0],["2021-10-13",26444.01,26444.01,26444.01,26444.01,0],["2021-10-14",25590.97,25761.58,25590.97,25590.97,3600],["2021-10-15",25676.28,26444.01,25676.28,26444.01,700],["2021-10-18",26017.49,26017.49,26017.49,26017.49,1200],["2021-10-19",26017.49,26102.79,26017.49,26102.79,2900],["2021-10-20",26017.49,26870.52,26017.49,26870.52,5300],["2021-10-21",26870.52,26870.52,26699.92,26699.92,1000],["2021-10-22",26444.01,26614.61,26444.01,26444.01,5500],["2021-10-25",26785.22,26870.52,26017.49,26870.52,4900],["2021-10-26",26529.31,27297.04,26529.31,27297.04,2800],["2021-10-27",27297.04,27467.65,27297.04,27467.65,1000],["2021-10-28",27723.56,28576.59,27467.65,27467.65,3100],["2021-10-29",27382.34,28150.07,26444.01,26444.01,9900],["2021-11-01",27297.04,27297.04,27297.04,27297.04,1400],["2021-11-02",28150.07,28576.59,23202.48,23287.79,29400],["2021-11-03",26870.52,26870.52,20472.78,20472.78,70000],["2021-11-04",24396.73,24396.73,18340.2,18340.2,1000000],["2021-11-05",21581.72,21581.72,21581.72,21581.72,1616792],["2021-11-08",24737.94,24737.94,24737.94,24737.94,2665708],["2021-11-09",28405.98,28405.98,25590.97,28405.98,30200],["2021-11-10",31562.2,32159.32,29003.1,31220.99,32600],["2021-11-11",30709.17,30709.17,29003.1,29429.62,7700],["2021-11-12",29429.62,31562.2,29003.1,31562.2,11100],["2021-11-15",30965.08,31135.69,30623.87,30709.17,7700],["2021-11-16",30709.17,30965.08,30623.87,30965.08,19000],["2021-11-17",30965.08,31732.81,30965.08,31732.81,8200],["2021-11-18",31306.29,31306.29,31306.29,31306.29,400],["2021-11-19",30709.17,30879.78,30709.17,30794.47,16500],["2021-11-22",30709.17,31135.69,30709.17,31135.69,4400],["2021-11-23",31476.9,31476.9,30879.78,30879.78,200],["2021-11-24",30879.78,31135.69,30879.78,31135.69,18400],["2021-11-25",31135.69,31135.69,30879.78,31135.69,10800],["2021-11-26",31135.69,33268.27,31135.69,32415.23,8900],["2021-11-29",31988.72,32415.23,31988.72,32415.23,7800],["2021-11-30",32841.75,32841.75,32841.75,32841.75,2700],["2021-12-01",32415.23,33012.36,32415.23,33012.36,3200],["2021-12-02",32756.45,32841.75,32756.45,32841.75,2900],["2021-12-03",32415.23,32841.75,32415.23,32841.75,8300],["2021-12-06",31562.2,31562.2,31562.2,31562.2,1000],["2021-12-07",31562.2,31562.2,31562.2,31562.2,4200],["2021-12-08",30794.47,31562.2,30794.47,31562.2,2600],["2021-12-09",31562.2,31647.51,31562.2,31647.51,7200],["2021-12-10",31647.51,31647.51,31647.51,31647.51,800],["2021-12-13",31562.2,32671.14,31562.2,32585.84,4200],["2021-12-14",32329.93,32329.93,32329.93,32329.93,6300],["2021-12-15",32329.93,32329.93,32329.93,32329.93,1500],["2021-12-16",32329.93,32329.93,32329.93,32329.93,500],["2021-12-17",30794.47,33438.87,30794.47,33438.87,200],["2021-12-20",32159.32,32159.32,32159.32,32159.32,2000],["2021-12-21",32159.32,32159.32,32159.32,32159.32,500],["2021-12-22",32159.32,32159.32,32159.32,32159.32,0],["2021-12-23",32159.32,32159.32,32159.32,32159.32,12000],["2021-12-24",32159.32,32415.23,32159.32,32159.32,3500],["2021-12-27",32244.63,32244.63,32244.63,32244.63,0],["2021-12-28",27979.47,32244.63,27979.47,32244.63,1100],["2021-12-29",31818.11,31818.11,31818.11,31818.11,0],["2021-12-30",31818.11,36509.79,27382.34,34121.3,12300],["2021-12-31",32500.54,34121.3,32500.54,34121.3,3100],["2022-01-04",34121.3,34121.3,34036.0,34121.3,23400],["2022-01-05",32500.54,35315.54,32500.54,35315.54,200],["2022-01-06",29514.92,29514.92,29514.92,29514.92,100],["2022-01-07",33865.39,33865.39,33865.39,33865.39,1000],["2022-01-10",33865.39,33865.39,33865.39,33865.39,0],["2022-01-11",34121.3,34121.3,34121.3,34121.3,5500],["2022-01-12",34121.3,34121.3,34121.3,34121.3,6700],["2022-01-13",34121.3,36595.09,34121.3,36595.09,4400],["2022-01-14",34206.6,34206.6,34121.3,34121.3,41900],["2022-01-17",34121.3,34121.3,34121.3,34121.3,200],["2022-01-18",34121.3,34121.3,34121.3,34121.3,0],["2022-01-19",34121.3,34121.3,34121.3,34121.3,0],["2022-01-20",34121.3,34121.3,34121.3,34121.3,500],["2022-01-21",34121.3,34121.3,34121.3,34121.3,0],["2022-01-24",34121.3,34121.3,34121.3,34121.3,0],["2022-01-25",34121.3,34121.3,34121.3,34121.3,0],["2022-01-26",34121.3,34121.3,34121.3,34121.3,0],["2022-01-27",34121.3,34121.3,34121.3,34121.3,0],["2022-01-28",34121.3,34121.3,34121.3,34121.3,0],["2022-02-07",34121.3,34121.3,34121.3,34121.3,0],["2022-02-08",34121.3,34121.3,34121.3,34121.3,0],["2022-02-09",34121.3,34121.3,34121.3,34121.3,0],["2022-02-10",34121.3,34121.3,34121.3,34121.3,0],["2022-02-11",34121.3,34121.3,34121.3,34121.3,0],["2022-02-14",34121.3,34121.3,34121.3,34121.3,0],["2022-02-15",34121.3,34121.3,34121.3,34121.3,0],["2022-02-16",34121.3,34121.3,34121.3,34121.3,0],["2022-02-17",34121.3,34121.3,34121.3,34121.3,0],["2022-02-18",34121.3,34121.3,34121.3,34121.3,0],["2022-02-21",34121.3,34121.3,34121.3,34121.3,0],["2022-02-22",34121.3,34121.3,34121.3,34121.3,0],["2022-02-23",34121.3,34121.3,34121.3,34121.3,0],["2022-02-24",29088.41,29856.14,29003.1,29856.14,3300],["2022-02-25",29856.14,31988.72,29856.14,31988.72,2200],["2022-02-28",31562.2,31562.2,31562.2,31562.2,12800],["2022-03-01",31562.2,31562.2,31562.2,31562.2,1000],["2022-03-02",31562.2,31988.72,31562.2,31988.72,65300],["2022-03-03",31988.72,31988.72,31988.72,31988.72,1000],["2022-03-04",31988.72,31988.72,31988.72,31988.72,8000],["2022-03-07",31988.72,31988.72,31988.72,31988.72,0],["2022-03-08",31988.72,31988.72,31988.72,31988.72,11500],["2022-03-09",31988.72,31988.72,31988.72,31988.72,5000],["2022-03-10",31988.72,31988.72,31988.72,31988.72,0],["2022-03-11",31988.72,31988.72,31988.72,31988.72,0],["2022-03-14",31988.72,31988.72,31562.2,31562.2,11200],["2022-03-15",31562.2,31562.2,31562.2,31562.2,0],["2022-03-16",31562.2,31562.2,31562.2,31562.2,0],["2022-03-17",31562.2,31562.2,31562.2,31562.2,0],["2022-03-18",31562.2,31562.2,31562.2,31562.2,0],["2022-03-21",31562.2,31562.2,31562.2,31562.2,0],["2022-03-22",31562.2,31562.2,31562.2,31562.2,400],["2022-03-23",31562.2,31562.2,31562.2,31562.2,0],["2022-03-24",31988.72,32415.23,31988.72,32415.23,1000],["2022-03-25",32415.23,32415.23,32415.23,32415.23,600],["2022-03-28",32415.23,32415.23,32415.23,32415.23,0],["2022-03-29",32415.23,32415.23,32415.23,32415.23,0],["2022-03-30",32841.75,32841.75,32841.75,32841.75,4000],["2022-03-31",32841.75,32841.75,32841.75,32841.75,1400],["2022-04-01",32841.75,32841.75,32841.75,32841.75,0],["2022-04-04",32841.75,32841.75,32841.75,32841.75,0],["2022-04-05",32841.75,32841.75,32841.75,32841.75,0],["2022-04-06",32841.75,32841.75,32841.75,32841.75,0],["2022-04-07",32841.75,32841.75,32841.75,32841.75,0],["2022-04-08",32841.75,32841.75,32841.75,32841.75,7100],["2022-04-12",32841.75,32841.75,32841.75,32841.75,300],["2022-04-13",32841.75,32841.75,32841.75,32841.75,0],["2022-04-14",32841.75,32841.75,32841.75,32841.75,0],["2022-04-15",32841.75,32841.75,32841.75,32841.75,100],["2022-04-18",32841.75,32841.75,32841.75,32841.75,500],["2022-04-19",32841.75,32841.75,32841.75,32841.75,200],["2022-04-20",32841.75,32841.75,32841.75,32841.75,0],["2022-04-21",32841.75,32841.75,32841.75,32841.75,500],["2022-04-22",32841.75,32841.75,32841.75,32841.75,0],["2022-04-25",32841.75,32841.75,32841.75,32841.75,0],["2022-04-26",29856.14,29856.14,29856.14,29856.14,200],["2022-04-27",29856.14,29856.14,29856.14,29856.14,0],["2022-04-28",29856.14,29856.14,29856.14,29856.14,0],["2022-04-29",32841.75,32841.75,32756.45,32756.45,1100],["2022-05-04",32841.75,32841.75,32841.75,32841.75,0],["2022-05-05",32841.75,32841.75,32841.75,32841.75,0],["2022-05-06",32841.75,32841.75,32841.75,32841.75,0],["2022-05-09",32841.75,32841.75,32841.75,32841.75,0],["2022-05-10",32841.75,32841.75,32841.75,32841.75,0],["2022-05-11",32841.75,32841.75,32841.75,32841.75,0],["2022-05-12",32841.75,32841.75,32841.75,32841.75,0],["2022-05-13",32841.75,32841.75,32841.75,32841.75,0],["2022-05-16",32841.75,32841.75,32841.75,32841.75,0],["2022-05-17",32841.75,32841.75,32841.75,32841.75,0],["2022-05-18",32841.75,32841.75,32841.75,32841.75,0],["2022-05-19",32841.75,32841.75,32841.75,32841.75,0],["2022-05-20",32841.75,32841.75,32841.75,32841.75,0],["2022-05-23",32841.75,32841.75,32841.75,32841.75,0],["2022-05-24",32841.75,32841.75,32841.75,32841.75,0],["2022-05-25",32841.75,32841.75,32841.75,32841.75,0],["2022-05-26",32841.75,32841.75,32841.75,32841.75,0],["2022-05-27",31988.72,31988.72,31988.72,31988.72,100],["2022-05-30",31988.72,31988.72,31988.72,31988.72,0],["2022-05-31",31988.72,31988.72,31988.72,31988.72,0],["2022-06-01",31988.72,31988.72,31988.72,31988.72,0],["2022-06-02",31988.72,31988.72,31988.72,31988.72,0],["2022-06-03",32074.02,32074.02,32074.02,32074.02,1000],["2022-06-06",32074.02,32074.02,32074.02,32074.02,0],["2022-06-07",32074.02,32074.02,32074.02,32074.02,0],["2022-06-08",32074.02,32074.02,32074.02,32074.02,0],["2022-06-09",32074.02,32074.02,32074.02,32074.02,0],["2022-06-10",32074.02,32074.02,32074.02,32074.02,0],["2022-06-13",32074.02,32074.02,32074.02,32074.02,0],["2022-06-14",32074.02,32074.02,32074.02,32074.02,0],["2022-06-15",32074.02,32074.02,32074.02,32074.02,0],["2022-06-16",32074.02,32074.02,32074.02,32074.02,0],["2022-06-17",32074.02,32074.02,32074.02,32074.02,0],["2022-06-20",32074.02,32074.02,32074.02,32074.02,0],["2022-06-21",32074.02,32074.02,32074.02,32074.02,0],["2022-06-22",32074.02,32074.02,32074.02,32074.02,1760000],["2022-06-23",32074.02,32074.02,32074.02,32074.02,0],["2022-06-24",32074.02,32074.02,32074.02,32074.02,0],["2022-06-27",32074.02,32074.02,32074.02,32074.02,0],["2022-06-28",32074.02,32074.02,32074.02,32074.02,0],["2022-06-29",32074.02,32074.02,32074.02,32074.02,200],["2022-06-30",31562.2,31562.2,31562.2,31562.2,800],["2022-07-01",31562.2,31562.2,31562.2,31562.2,0],["2022-07-04",30709.17,30709.17,30709.17,30709.17,100],["2022-07-05",30709.17,30709.17,30709.17,30709.17,0],["2022-07-06",30709.17,30709.17,30709.17,30709.17,0],["2022-07-07",30709.17,30709.17,30709.17,30709.17,0],["2022-07-08",30709.17,30709.17,30709.17,30709.17,0],["2022-07-11",30709.17,30709.17,30709.17,30709.17,0],["2022-07-12",30709.17,30709.17,30709.17,30709.17,0],["2022-07-13",30709.17,30709.17,30709.17,30709.17,0],["2022-07-14",30709.17,30709.17,30709.17,30709.17,0],["2022-07-15",30709.17,30709.17,30709.17,30709.17,0],["2022-07-18",30709.17,30709.17,30709.17,30709.17,900],["2022-07-19",30709.17,30709.17,30709.17,30709.17,1100],["2022-07-20",30709.17,30709.17,30709.17,30709.17,3500],["2022-07-21",30709.17,30709.17,30709.17,30709.17,1500],["2022-07-22",30709.17,30709.17,30709.17,30709.17,0],["2022-07-25",30709.17,30709.17,30709.17,30709.17,0],["2022-07-26",30709.17,30709.17,30709.17,30709.17,0],["2022-07-27",30709.17,30709.17,30709.17,30709.17,0],["2022-07-28",30709.17,30709.17,30709.17,30709.17,0],["2022-07-29",35230.24,35230.24,29856.14,29856.14,400],["2022-08-01",31220.99,31220.99,31220.99,31220.99,0],["2022-08-02",31220.99,31220.99,31220.99,31220.99,0],["2022-08-03",31220.99,31220.99,31220.99,31220.99,0],["2022-08-04",31220.99,31220.99,31220.99,31220.99,0],["2022-08-05",29003.1,29003.1,27297.04,27297.04,1600],["2022-08-08",28235.38,28235.38,28235.38,28235.38,0],["2022-08-09",28235.38,28235.38,28235.38,28235.38,0],["2022-08-10",28235.38,28235.38,28235.38,28235.38,0],["2022-08-11",28235.38,28235.38,28235.38,28235.38,0],["2022-08-12",29003.1,29003.1,28235.38,28235.38,700],["2022-08-15",28320.68,28320.68,28320.68,28320.68,0],["2022-08-16",28320.68,28320.68,28320.68,28320.68,0],["2022-08-17",28320.68,28320.68,28320.68,28320.68,0],["2022-08-18",28320.68,28320.68,28320.68,28320.68,0],["2022-08-19",32014.68,32014.68,32014.68,32014.68,100],["2022-08-22",32014.68,32014.68,32014.68,32014.68,0],["2022-08-23",32014.68,32014.68,32014.68,32014.68,0],["2022-08-24",32014.68,32014.68,32014.68,32014.68,0],["2022-08-25",32014.68,32014.68,32014.68,32014.68,0],["2022-08-26",32014.68,32014.68,32014.68,32014.68,0],["2022-08-29",32014.68,32014.68,32014.68,32014.68,0],["2022-08-30",32014.68,32014.68,32014.68,32014.68,0],["2022-08-31",32014.68,32014.68,32014.68,32014.68,0],["2022-09-05",32014.68,32014.68,32014.68,32014.68,0],["2022-09-06",32014.68,32014.68,32014.68,32014.68,0],["2022-09-07",32014.68,32014.68,32014.68,32014.68,0],["2022-09-08",32014.68,32014.68,32014.68,32014.68,0],["2022-09-09",32014.68,32014.68,32014.68,32014.68,35200],["2022-09-12",32014.68,32014.68,32014.68,32014.68,0],["2022-09-13",32014.68,32014.68,32014.68,32014.68,0],["2022-09-14",32014.68,32014.68,32014.68,32014.68,0],["2022-09-15",32014.68,32014.68,32014.68,32014.68,0],["2022-09-16",32014.68,32014.68,32014.68,32014.68,0],["2022-09-19",29991.77,33861.68,29903.82,33861.68,8800],["2022-09-20",29991.77,29991.77,29991.77,29991.77,0],["2022-09-21",29991.77,29991.77,29991.77,29991.77,0],["2022-09-22",31662.87,31662.87,31662.87,31662.87,5300],["2022-09-23",31662.87,36412.3,31662.87,31662.87,4500],["2022-09-26",30743.82,33094.81,30743.82,33094.81,200],["2022-09-27",31919.32,31919.32,31919.32,31919.32,0],["2022-09-28",31919.32,31919.32,31919.32,31919.32,0],["2022-09-29",31919.32,31919.32,31919.32,31919.32,0],["2022-09-30",31919.32,31919.32,31919.32,31919.32,0],["2022-10-03",31919.32,31919.32,31919.32,31919.32,0],["2022-10-04",31919.32,31919.32,31919.32,31919.32,0],["2022-10-05",31828.89,31828.89,31828.89,31828.89,100],["2022-10-06",29839.59,29839.59,29839.59,29839.59,2300],["2022-10-07",29839.59,29839.59,29839.59,29839.59,3000],["2022-10-10",30743.82,30743.82,30743.82,30743.82,200],["2022-10-11",30743.82,30743.82,30743.82,30743.82,0],["2022-10-12",30743.82,30743.82,30743.82,30743.82,0],["2022-10-13",30743.82,30743.82,30743.82,30743.82,0],["2022-10-14",30743.82,30743.82,30743.82,30743.82,100],["2022-10-17",30743.82,30743.82,30743.82,30743.82,0],["2022-10-18",30743.82,30743.82,30743.82,30743.82,0],["2022-10-19",30743.82,30743.82,30743.82,30743.82,0],["2022-10-20",30743.82,30743.82,30743.82,30743.82,0],["2022-10-21",30743.82,30743.82,30743.82,30743.82,0],["2022-10-24",30743.82,30743.82,30743.82,30743.82,0],["2022-10-25",27759.86,30653.39,27759.86,30653.39,2100],["2022-10-26",28031.13,28031.13,28031.13,28031.13,1500],["2022-10-27",30743.82,30743.82,30743.82,30743.82,100],["2022-10-28",30743.82,30743.82,30743.82,30743.82,0],["2022-10-31",30743.82,30743.82,30743.82,30743.82,0],["2022-11-01",30743.82,30743.82,30743.82,30743.82,0],["2022-11-02",30743.82,30743.82,30743.82,30743.82,100],["2022-11-03",30743.82,30743.82,30743.82,30743.82,0],["2022-11-04",30743.82,30743.82,30743.82,30743.82,0],["2022-11-07",30743.82,30743.82,30743.82,30743.82,0],["2022-11-08",30743.82,30743.82,30743.82,30743.82,0],["2022-11-09",30743.82,30743.82,30743.82,30743.82,0],["2022-11-10",30743.82,30743.82,30743.82,30743.82,100],["2022-11-11",30743.82,30743.82,30743.82,30743.82,0],["2022-11-14",30743.82,30743.82,30743.82,30743.82,0],["2022-11-15",30743.82,30743.82,30743.82,30743.82,0],["2022-11-16",30743.82,30743.82,30743.82,30743.82,0],["2022-11-17",30743.82,30743.82,30743.82,30743.82,0],["2022-11-18",30743.82,30743.82,30743.82,30743.82,0],["2022-11-21",30743.82,30743.82,30743.82,30743.82,100],["2022-11-22",30743.82,30743.82,30743.82,30743.82,0],["2022-11-23",30743.82,30743.82,30743.82,30743.82,0],["2022-11-24",30743.82,30743.82,30743.82,30743.82,0],["2022-11-25",30743.82,30743.82,30743.82,30743.82,100],["2022-11-28",30743.82,30743.82,30743.82,30743.82,0],["2022-11-29",30743.82,30743.82,30743.82,30743.82,0],["2022-11-30",30743.82,30743.82,30743.82,30743.82,0],["2022-12-01",30743.82,30743.82,30743.82,30743.82,0],["2022-12-02",30743.82,30743.82,30743.82,30743.82,0],["2022-12-05",30743.82,30743.82,30743.82,30743.82,0],["2022-12-06",30743.82,30743.82,30743.82,30743.82,0],["2022-12-07",30743.82,30743.82,30743.82,30743.82,0],["2022-12-08",30743.82,30743.82,30743.82,30743.82,200],["2022-12-09",30743.82,30743.82,30743.82,30743.82,0],["2022-12-12",30743.82,30743.82,30743.82,30743.82,0],["2022-12-13",27759.86,32100.16,27759.86,32100.16,1500],["2022-12-14",28031.13,28031.13,28031.13,28031.13,0],["2022-12-15",30743.82,30743.82,30743.82,30743.82,200],["2022-12-16",30653.39,30743.82,30653.39,30743.82,500],["2022-12-19",30653.39,30653.39,30653.39,30653.39,0],["2022-12-20",28031.13,30743.82,28031.13,30743.82,2200],["2022-12-21",28302.4,28302.4,28302.4,28302.4,0],["2022-12-22",28302.4,28302.4,28302.4,28302.4,0],["2022-12-23",29839.59,30743.82,29839.59,30743.82,1100],["2022-12-26",28031.13,28031.13,28031.13,28031.13,700],["2022-12-27",28031.13,28031.13,28031.13,28031.13,0],["2022-12-28",28031.13,28031.13,28031.13,28031.13,0],["2022-12-29",29839.59,32190.58,29839.59,32190.58,300],["2022-12-30",30743.82,35174.54,30743.82,35174.54,300],["2023-01-03",32190.58,32190.58,32190.58,32190.58,0],["2023-01-04",32190.58,32190.58,32190.58,32190.58,0],["2023-01-05",36621.31,36621.31,36621.31,36621.31,100],["2023-01-06",36621.31,36621.31,36621.31,36621.31,0],["2023-01-09",36621.31,36621.31,36621.31,36621.31,0],["2023-01-10",36621.31,36621.31,36621.31,36621.31,0],["2023-01-11",36621.31,36621.31,36621.31,36621.31,0],["2023-01-12",36621.31,36621.31,36621.31,36621.31,0],["2023-01-13",35717.08,35717.08,35717.08,35717.08,200],["2023-01-16",35717.08,35717.08,35717.08,35717.08,0],["2023-01-17",35717.08,35717.08,35717.08,35717.08,0],["2023-01-18",35717.08,35717.08,35717.08,35717.08,0],["2023-01-19",35717.08,35717.08,35717.08,35717.08,0],["2023-01-27",33456.51,33456.51,33456.51,33456.51,1100],["2023-01-30",31648.05,31648.05,31648.05,31648.05,400],["2023-01-31",31648.05,31648.05,30743.82,31648.05,5900],["2023-02-01",30743.82,32552.28,30743.82,32552.28,3100],["2023-02-02",31648.05,35445.81,31648.05,31648.05,270600],["2023-02-03",31648.05,35445.81,31648.05,35445.81,89300],["2023-02-06",31648.05,31648.05,31648.05,31648.05,12144],["2023-02-07",28031.13,35717.08,28031.13,35717.08,600],["2023-02-08",30562.97,30562.97,30562.97,30562.97,100],["2023-02-09",30562.97,30562.97,30562.97,30562.97,0],["2023-02-10",31648.05,35084.12,31648.05,35084.12,4600],["2023-02-13",31828.89,31828.89,31828.89,31828.89,500],["2023-02-14",31828.89,31828.89,31828.89,31828.89,0],["2023-02-15",31828.89,31828.89,31828.89,31828.89,0],["2023-02-16",31828.89,31828.89,31828.89,31828.89,0],["2023-02-17",31828.89,31828.89,31828.89,31828.89,0],["2023-02-20",31828.89,31828.89,31828.89,31828.89,0],["2023-02-21",36259.62,36259.62,36259.62,36259.62,100],["2023-02-22",36259.62,36259.62,36259.62,36259.62,0],["2023-02-23",35445.81,35445.81,35445.81,35445.81,100],["2023-02-24",35445.81,35445.81,35445.81,35445.81,0],["2023-02-27",35445.81,35445.81,35445.81,35445.81,0],["2023-02-28",35445.81,35445.81,35445.81,35445.81,0],["2023-03-01",35445.81,35445.81,35445.81,35445.81,0],["2023-03-02",35445.81,35445.81,35445.81,35445.81,0],["2023-03-03",35445.81,35445.81,35445.81,35445.81,0],["2023-03-06",35445.81,35445.81,35445.81,35445.81,0],["2023-03-07",35445.81,35445.81,35445.81,35445.81,0],["2023-03-08",35445.81,35445.81,35445.81,35445.81,0],["2023-03-09",35445.81,35445.81,35445.81,35445.81,0],["2023-03-10",36350.04,36350.04,36350.04,36350.04,100],["2023-03-13",36350.04,36350.04,36350.04,36350.04,0],["2023-03-14",36350.04,36350.04,36350.04,36350.04,0],["2023-03-15",36350.04,36350.04,36350.04,36350.04,0],["2023-03-16",36350.04,36350.04,36350.04,36350.04,0],["2023-03-17",36350.04,36350.04,36350.04,36350.04,0],["2023-03-20",36350.04,36350.04,36350.04,36350.04,0],["2023-03-21",36350.04,36350.04,36350.04,36350.04,0],["2023-03-22",36350.04,36350.04,36350.04,36350.04,0],["2023-03-23",36350.04,36350.04,36350.04,36350.04,0],["2023-03-24",36350.04,36350.04,36350.04,36350.04,0],["2023-03-27",36350.04,36350.04,36350.04,36350.04,0],["2023-03-28",35445.81,35445.81,35445.81,35445.81,1000],["2023-03-29",35445.81,35445.81,35445.81,35445.81,0],["2023-03-30",35445.81,35445.81,35445.81,35445.81,0],["2023-03-31",35445.81,40690.35,35445.81,40690.35,11200],["2023-04-03",39695.69,39695.69,39695.69,39695.69,100],["2023-04-04",39695.69,39695.69,39695.69,39695.69,0],["2023-04-05",33818.2,33908.62,33818.2,33908.62,1900],["2023-04-06",38972.31,38972.31,33908.62,33908.62,3000],["2023-04-07",34179.89,34179.89,34179.89,34179.89,100],["2023-04-10",37073.43,37073.43,36169.2,36169.2,1300],["2023-04-11",36621.31,36621.31,36621.31,36621.31,0],["2023-04-12",36621.31,36621.31,36621.31,36621.31,0],["2023-04-13",36621.31,36621.31,36621.31,36621.31,0],["2023-04-14",36621.31,36621.31,36621.31,36621.31,0],["2023-04-17",36621.31,36621.31,36621.31,36621.31,0],["2023-04-18",36621.31,36621.31,36621.31,36621.31,0],["2023-04-19",36621.31,36621.31,36621.31,36621.31,0],["2023-04-20",37073.43,37073.43,37073.43,37073.43,100],["2023-04-21",37073.43,37073.43,37073.43,37073.43,1200],["2023-04-24",37073.43,37073.43,37073.43,37073.43,0],["2023-04-25",37073.43,37073.43,37073.43,37073.43,0],["2023-04-26",37073.43,37073.43,37073.43,37073.43,0],["2023-04-27",37073.43,37073.43,37073.43,37073.43,100],["2023-04-28",37073.43,37073.43,37073.43,37073.43,0],["2023-05-04",37073.43,37073.43,37073.43,37073.43,0],["2023-05-05",37073.43,37073.43,37073.43,37073.43,0],["2023-05-08",37073.43,37073.43,37073.43,37073.43,0],["2023-05-09",37073.43,37073.43,37073.43,37073.43,0],["2023-05-10",37073.43,37073.43,37073.43,37073.43,0],["2023-05-11",37073.43,37073.43,37073.43,37073.43,0],["2023-05-12",37073.43,37073.43,37073.43,37073.43,0],["2023-05-15",37073.43,37073.43,37073.43,37073.43,200],["2023-05-16",33882.3,33882.3,33882.3,33882.3,2300],["2023-05-17",33882.3,33882.3,33882.3,33882.3,0],["2023-05-18",37542.71,37542.71,37542.71,37542.71,300],["2023-05-19",37542.71,37542.71,37542.71,37542.71,0],["2023-05-22",37542.71,37542.71,37542.71,37542.71,0],["2023-05-23",37542.71,37542.71,37542.71,37542.71,0],["2023-05-24",37542.71,37542.71,37542.71,37542.71,0],["2023-05-25",37542.71,37542.71,37542.71,37542.71,0],["2023-05-26",37542.71,37542.71,37542.71,37542.71,100],["2023-05-29",37542.71,37542.71,37542.71,37542.71,0],["2023-05-30",37542.71,37542.71,37542.71,37542.71,0],["2023-05-31",37542.71,37542.71,37542.71,37542.71,0],["2023-06-01",37542.71,37542.71,37542.71,37542.71,32308],["2023-06-02",37542.71,37542.71,37542.71,37542.71,1700],["2023-06-05",37542.71,37542.71,37542.71,37542.71,3300],["2023-06-06",37542.71,37542.71,37542.71,37542.71,0],["2023-06-07",37542.71,37542.71,37542.71,37542.71,0],["2023-06-08",36228.72,36228.72,36228.72,36228.72,100],["2023-06-09",36228.72,36228.72,36228.72,36228.72,0],["2023-06-12",36604.14,36604.14,36604.14,36604.14,200],["2023-06-13",36604.14,36604.14,36604.14,36604.14,200],["2023-06-14",36604.14,36604.14,36604.14,36604.14,200],["2023-06-15",36604.14,36604.14,36604.14,36604.14,0],["2023-06-16",36604.14,36604.14,36604.14,36604.14,0],["2023-06-19",36604.14,36604.14,36604.14,36604.14,0],["2023-06-20",36604.14,36604.14,36604.14,36604.14,0],["2023-06-21",36604.14,36604.14,36604.14,36604.14,0],["2023-06-22",37542.71,37542.71,37542.71,37542.71,100],["2023-06-23",37542.71,37542.71,37542.71,37542.71,0],["2023-06-26",36134.86,36134.86,36134.86,36134.86,100],["2023-06-27",36134.86,36134.86,36134.86,36134.86,0],["2023-06-28",36134.86,36134.86,36134.86,36134.86,0],["2023-06-29",36228.72,36228.72,36228.72,36228.72,100],["2023-06-30",36228.72,36228.72,36228.72,36228.72,0],["2023-07-03",36228.72,36228.72,36228.72,36228.72,0],["2023-07-04",36228.72,36228.72,36228.72,36228.72,0],["2023-07-05",36228.72,36228.72,36228.72,36228.72,0],["2023-07-06",36228.72,36228.72,36228.72,36228.72,0],["2023-07-07",36228.72,36228.72,36228.72,36228.72,0],["2023-07-10",36228.72,36228.72,36228.72,36228.72,600],["2023-07-11",35665.57,35665.57,34727.01,34727.01,16900],["2023-07-12",35196.29,35196.29,35196.29,35196.29,0],["2023-07-13",35196.29,35196.29,35196.29,35196.29,300],["2023-07-14",35665.57,35665.57,35665.57,35665.57,100],["2023-07-17",35665.57,35665.57,35665.57,35665.57,0],["2023-07-18",35665.57,35665.57,35665.57,35665.57,0],["2023-07-19",35665.57,35665.57,35665.57,35665.57,300],["2023-07-20",34727.01,34727.01,34727.01,34727.01,100],["2023-07-21",34727.01,34727.01,34727.01,34727.01,0],["2023-07-24",34727.01,34727.01,34727.01,34727.01,0],["2023-07-25",34727.01,34727.01,34727.01,34727.01,0],["2023-07-26",34727.01,34727.01,34727.01,34727.01,0],["2023-07-27",34727.01,34727.01,34727.01,34727.01,0],["2023-07-28",32943.73,32943.73,32943.73,32943.73,2600],["2023-07-31",32943.73,32943.73,32943.73,32943.73,0],["2023-08-01",32943.73,32943.73,32943.73,32943.73,0],["2023-08-02",34727.01,34727.01,34727.01,34727.01,100],["2023-08-03",34727.01,34727.01,34727.01,34727.01,0],["2023-08-04",37542.71,37542.71,37542.71,37542.71,200],["2023-08-07",37542.71,37542.71,37542.71,37542.71,0],["2023-08-08",37542.71,37542.71,37542.71,37542.71,0],["2023-08-09",37542.71,37542.71,37542.71,37542.71,700],["2023-08-10",37542.71,37542.71,37542.71,37542.71,800],["2023-08-11",37542.71,37542.71,37542.71,37542.71,0],["2023-08-14",37542.71,37542.71,37542.71,37542.71,0],["2023-08-15",34727.01,34727.01,34727.01,34727.01,100],["2023-08-16",34727.01,34727.01,34727.01,34727.01,0],["2023-08-17",34727.01,34727.01,34727.01,34727.01,100],["2023-08-18",34727.01,34727.01,34727.01,34727.01,0],["2023-08-21",34727.01,34727.01,34727.01,34727.01,100],["2023-08-22",34727.01,34727.01,34727.01,34727.01,729036],["2023-08-23",34727.01,34727.01,34727.01,34727.01,0],["2023-08-24",34727.01,34727.01,34727.01,34727.01,0],["2023-08-25",34727.01,34727.01,34727.01,34727.01,0],["2023-08-28",34727.01,34727.01,34727.01,34727.01,0],["2023-08-29",39419.85,39889.13,39419.85,39889.13,1200],["2023-08-30",39889.13,39889.13,39889.13,39889.13,0],["2023-08-31",37542.71,44112.68,35665.57,35665.57,500],["2023-09-05",38105.85,38105.85,38105.85,38105.85,0],["2023-09-06",38105.85,38105.85,38105.85,38105.85,0],["2023-09-07",38105.85,38105.85,38105.85,38105.85,0],["2023-09-08",38105.85,38105.85,38105.85,38105.85,0],["2023-09-11",38105.85,38105.85,38105.85,38105.85,0],["2023-09-12",38105.85,38105.85,38105.85,38105.85,0],["2023-09-13",38105.85,38105.85,38105.85,38105.85,0],["2023-09-14",38105.85,38105.85,38105.85,38105.85,0],["2023-09-15",38105.85,38105.85,38105.85,38105.85,0],["2023-09-18",38105.85,38105.85,38105.85,38105.85,400],["2023-09-19",38105.85,38105.85,38105.85,38105.85,0],["2023-09-20",38105.85,38105.85,38105.85,38105.85,0],["2023-09-21",38105.85,38105.85,38105.85,38105.85,0],["2023-09-22",38105.85,38105.85,38105.85,38105.85,0],["2023-09-25",38105.85,38105.85,38105.85,38105.85,0],["2023-09-26",38105.85,38105.85,38105.85,38105.85,0],["2023-09-27",38105.85,38105.85,38105.85,38105.85,0],["2023-09-28",38105.85,38105.85,38105.85,38105.85,0],["2023-09-29",38105.85,38105.85,38105.85,38105.85,0],["2023-10-02",38105.85,38105.85,38105.85,38105.85,0],["2023-10-03",38105.85,38105.85,38105.85,38105.85,0],["2023-10-04",35665.57,35665.57,35665.57,35665.57,100],["2023-10-05",35665.57,35665.57,35665.57,35665.57,0],["2023-10-06",35665.57,35665.57,35665.57,35665.57,0],["2023-10-09",35665.57,35665.57,35665.57,35665.57,900],["2023-10-10",35665.57,35665.57,35665.57,35665.57,0],["2023-10-11",35665.57,35665.57,35665.57,35665.57,0],["2023-10-12",35665.57,35665.57,35665.57,35665.57,0],["2023-10-13",35665.57,35665.57,35665.57,35665.57,0],["2023-10-16",35665.57,35665.57,35665.57,35665.57,0],["2023-10-17",35477.86,35477.86,35477.86,35477.86,700],["2023-10-18",35477.86,35477.86,35477.86,35477.86,0],["2023-10-19",35477.86,35477.86,35477.86,35477.86,0],["2023-10-20",35477.86,35477.86,35477.86,35477.86,0],["2023-10-23",35477.86,35477.86,35477.86,35477.86,0],["2023-10-24",35477.86,35477.86,35477.86,35477.86,1700],["2023-10-25",34727.01,34727.01,34727.01,34727.01,300],["2023-10-26",34727.01,34727.01,34727.01,34727.01,0],["2023-10-27",29752.6,29752.6,29752.6,29752.6,2300],["2023-10-30",29752.6,29752.6,29752.6,29752.6,0],["2023-10-31",29752.6,29752.6,29752.6,29752.6,0],["2023-11-01",34070.01,34070.01,34070.01,34070.01,100],["2023-11-02",34070.01,34070.01,34070.01,34070.01,0],["2023-11-03",34070.01,34070.01,34070.01,34070.01,0],["2023-11-06",34163.87,34163.87,34163.87,34163.87,100],["2023-11-07",38856.71,38856.71,38856.71,38856.71,100],["2023-11-08",38856.71,38856.71,38856.71,38856.71,0],["2023-11-09",33788.44,33788.44,33788.44,33788.44,600],["2023-11-10",33788.44,33788.44,33788.44,33788.44,0],["2023-11-13",38856.71,38856.71,38856.71,38856.71,100],["2023-11-14",38856.71,38856.71,38856.71,38856.71,0],["2023-11-15",38856.71,38856.71,38856.71,38856.71,0],["2023-11-16",38856.71,38856.71,38856.71,38856.71,0],["2023-11-17",33788.44,33788.44,33788.44,33788.44,1000],["2023-11-20",33788.44,33788.44,33788.44,33788.44,0],["2023-11-21",33788.44,33788.44,33788.44,33788.44,0],["2023-11-22",33788.44,33788.44,33788.44,33788.44,0],["2023-11-23",33788.44,33788.44,33788.44,33788.44,0],["2023-11-24",33788.44,33788.44,33788.44,33788.44,0],["2023-11-27",33788.44,33788.44,33788.44,33788.44,0],["2023-11-28",33788.44,33788.44,33788.44,33788.44,0],["2023-11-29",33788.44,33788.44,33788.44,33788.44,0],["2023-11-30",33788.44,33788.44,33788.44,33788.44,100],["2023-12-01",33788.44,33788.44,32849.87,32849.87,1600],["2023-12-04",28250.89,35571.72,28250.89,35571.72,300],["2023-12-05",33131.44,33131.44,33131.44,33131.44,0],["2023-12-06",33131.44,33131.44,33131.44,33131.44,0],["2023-12-07",33131.44,33131.44,33131.44,33131.44,0],["2023-12-08",33131.44,33131.44,33131.44,33131.44,0],["2023-12-11",33131.44,33131.44,33131.44,33131.44,0],["2023-12-12",32849.87,32849.87,32849.87,32849.87,100],["2023-12-13",32849.87,32849.87,32849.87,32849.87,0],["2023-12-14",32849.87,32849.87,32849.87,32849.87,0],["2023-12-15",32849.87,32849.87,32849.87,32849.87,0],["2023-12-18",32849.87,32849.87,32849.87,32849.87,0],["2023-12-19",32849.87,32849.87,32849.87,32849.87,0],["2023-12-20",32849.87,32849.87,32849.87,32849.87,300],["2023-12-21",32849.87,32849.87,32849.87,32849.87,1600],["2023-12-22",32849.87,32849.87,32849.87,32849.87,0],["2023-12-25",32849.87,32849.87,32849.87,32849.87,0],["2023-12-26",32849.87,32849.87,32849.87,32849.87,2600],["2023-12-27",35384.0,35384.0,32849.87,32849.87,3600],["2023-12-28",32849.87,33694.58,32849.87,33694.58,7500],["2023-12-29",33788.44,33788.44,33694.58,33788.44,2500],["2024-01-02",33788.44,33788.44,33788.44,33788.44,0],["2024-01-03",33788.44,35290.15,33788.44,35290.15,14800],["2024-01-04",33882.3,33882.3,33882.3,33882.3,0],["2024-01-05",33882.3,33882.3,33882.3,33882.3,0],["2024-01-08",34727.01,34820.86,34727.01,34727.01,1100],["2024-01-09",34914.72,35665.57,34914.72,35665.57,500],["2024-01-10",35477.86,35477.86,35477.86,35477.86,300],["2024-01-11",35477.86,35477.86,35477.86,35477.86,0],["2024-01-12",35477.86,35477.86,35477.86,35477.86,0],["2024-01-15",35477.86,35477.86,35477.86,35477.86,0],["2024-01-16",35477.86,35477.86,35477.86,35477.86,0],["2024-01-17",35477.86,35477.86,35477.86,35477.86,0],["2024-01-18",35477.86,35477.86,35477.86,35477.86,0],["2024-01-19",35665.57,35665.57,35665.57,35665.57,100],["2024-01-22",35665.57,35665.57,35665.57,35665.57,42000],["2024-01-23",35665.57,35665.57,35665.57,35665.57,24500],["2024-01-24",35665.57,35665.57,35665.57,35665.57,500],["2024-01-25",35665.57,35665.57,35665.57,35665.57,0],["2024-01-26",35665.57,35665.57,35665.57,35665.57,0],["2024-01-29",35665.57,35665.57,35665.57,35665.57,0],["2024-01-30",35665.57,35665.57,35665.57,35665.57,25300],["2024-01-31",35665.57,35665.57,35665.57,35665.57,100],["2024-02-01",35665.57,35665.57,35665.57,35665.57,0],["2024-02-02",35665.57,35665.57,35665.57,35665.57,0],["2024-02-05",35665.57,35665.57,35665.57,35665.57,0],["2024-02-06",35665.57,35665.57,35665.57,35665.57,0],["2024-02-07",35665.57,35665.57,35665.57,35665.57,0],["2024-02-15",35665.57,35665.57,35665.57,35665.57,0],["2024-02-16",35665.57,35665.57,35665.57,35665.57,0],["2024-02-19",35665.57,35665.57,35665.57,35665.57,0],["2024-02-20",35665.57,35665.57,35665.57,35665.57,0],["2024-02-21",35665.57,35665.57,35665.57,35665.57,0],["2024-02-22",35665.57,35665.57,35665.57,35665.57,0],["2024-02-23",35665.57,35665.57,35665.57,35665.57,0],["2024-02-26",35665.57,35665.57,35665.57,35665.57,0],["2024-02-27",35665.57,35665.57,35665.57,35665.57,0],["2024-02-28",35665.57,35665.57,35665.57,35665.57,0],["2024-02-29",35665.57,35665.57,35665.57,35665.57,0],["2024-03-01",35665.57,35665.57,35665.57,35665.57,0],["2024-03-04",36604.14,36604.14,36604.14,36604.14,400],["2024-03-05",36604.14,36604.14,36604.14,36604.14,3900],["2024-03-06",36604.14,36604.14,36604.14,36604.14,2200],["2024-03-07",36604.14,36604.14,36604.14,36604.14,0],["2024-03-08",36604.14,36604.14,36604.14,36604.14,0],["2024-03-11",36604.14,36604.14,36604.14,36604.14,0],["2024-03-12",35665.57,35665.57,35665.57,35665.57,200],["2024-03-13",35665.57,36885.71,35665.57,36885.71,1900],["2024-03-14",36791.86,36791.86,36791.86,36791.86,0],["2024-03-15",36791.86,36791.86,36791.86,36791.86,0],["2024-03-18",36791.86,36791.86,36791.86,36791.86,0],["2024-03-19",36791.86,36791.86,36791.86,36791.86,0],["2024-03-20",37167.28,37167.28,37167.28,37167.28,2700],["2024-03-21",37167.28,37167.28,37167.28,37167.28,0],["2024-03-22",36604.14,41296.98,35665.57,41296.98,16400],["2024-03-25",41390.84,41390.84,41390.84,41390.84,100],["2024-03-26",41390.84,42798.69,41390.84,42798.69,200],["2024-03-27",45520.54,45520.54,45520.54,45520.54,100],["2024-03-28",45520.54,45520.54,45520.54,45520.54,0],["2024-03-29",51621.23,51621.23,51621.23,51621.23,100],["2024-04-01",54436.93,54436.93,54436.93,54436.93,100],["2024-04-02",54436.93,54436.93,54436.93,54436.93,0],["2024-04-03",54436.93,54436.93,54436.93,54436.93,0],["2024-04-04",54436.93,54436.93,54436.93,54436.93,0],["2024-04-05",54436.93,54436.93,54436.93,54436.93,0],["2024-04-08",54436.93,54436.93,54436.93,54436.93,0],["2024-04-09",54436.93,54436.93,54436.93,54436.93,0],["2024-04-10",46928.39,46928.39,46928.39,46928.39,900],["2024-04-11",46928.39,46928.39,46928.39,46928.39,0],["2024-04-12",46928.39,46928.39,46928.39,46928.39,0],["2024-04-15",46928.39,46928.39,46928.39,46928.39,0],["2024-04-16",46928.39,46928.39,46928.39,46928.39,0],["2024-04-17",46928.39,46928.39,46928.39,46928.39,0],["2024-04-19",46928.39,46928.39,46928.39,46928.39,0],["2024-04-22",45051.25,45051.25,45051.25,45051.25,200],["2024-04-23",45051.25,45051.25,45051.25,45051.25,0],["2024-04-24",45051.25,45051.25,45051.25,45051.25,0],["2024-04-25",45051.25,45051.25,45051.25,45051.25,800],["2024-04-26",44581.97,44581.97,44112.68,44112.68,200],["2024-05-02",43643.4,43643.4,43643.4,43643.4,100],["2024-05-03",43174.12,43174.12,43174.12,43174.12,600],["2024-05-06",44112.68,45989.82,44112.68,45989.82,200],["2024-05-07",45989.82,45989.82,45989.82,45989.82,100],["2024-05-08",47866.96,47866.96,46083.68,46083.68,600],["2024-05-09",46646.82,46646.82,46646.82,46646.82,0],["2024-05-10",46646.82,46646.82,46646.82,46646.82,0],["2024-05-13",46646.82,46646.82,46646.82,46646.82,0],["2024-05-14",44033.82,44033.82,44033.82,44033.82,100],["2024-05-15",44033.82,44033.82,44033.82,44033.82,0],["2024-05-16",48388.81,48388.81,48388.81,48388.81,800],["2024-05-17",48388.81,50324.37,48388.81,50324.37,1200],["2024-05-20",50324.37,50324.37,50324.37,50324.37,1300],["2024-05-21",50324.37,50324.37,50324.37,50324.37,0],["2024-05-22",50324.37,50324.37,50324.37,50324.37,4200],["2024-05-23",50324.37,50324.37,50324.37,50324.37,200],["2024-05-24",50324.37,50324.37,50324.37,50324.37,200],["2024-05-27",50324.37,50324.37,50324.37,50324.37,0],["2024-05-28",50324.37,50324.37,50324.37,50324.37,100],["2024-05-29",50324.37,50324.37,50324.37,50324.37,0],["2024-05-30",50324.37,50324.37,50324.37,50324.37,0],["2024-05-31",50324.37,50324.37,50324.37,50324.37,0],["2024-06-03",50324.37,50324.37,50324.37,50324.37,0],["2024-06-04",50324.37,50324.37,50324.37,50324.37,0],["2024-06-05",50324.37,50324.37,50324.37,50324.37,0],["2024-06-06",50324.37,50324.37,50324.37,50324.37,0],["2024-06-07",50324.37,50324.37,50324.37,50324.37,1200],["2024-06-10",57873.02,57873.02,57873.02,57873.02,300],["2024-06-11",57873.02,57873.02,57873.02,57873.02,0],["2024-06-12",53227.7,53227.7,53227.7,53227.7,100],["2024-06-13",60969.91,60969.91,59034.35,60969.91,2400],["2024-06-14",69679.89,69679.89,61066.68,61066.68,1500],["2024-06-17",68518.56,68518.56,68518.56,68518.56,0],["2024-06-18",68518.56,68518.56,68518.56,68518.56,0],["2024-06-19",59034.35,60002.13,59034.35,59615.02,300],["2024-06-20",58163.36,58163.36,58163.36,58163.36,200],["2024-06-21",58066.58,58163.36,58066.58,58163.36,500],["2024-06-24",57195.58,57776.25,57195.58,57776.25,200],["2024-06-25",57485.91,57485.91,57485.91,57485.91,0],["2024-06-26",57582.69,60098.91,57582.69,60098.91,200],["2024-06-27",58840.8,58840.8,58840.8,58840.8,0],["2024-06-28",61066.68,61066.68,61066.68,61066.68,100],["2024-07-01",61163.46,61163.46,61163.46,61163.46,200],["2024-07-02",61163.46,61163.46,61163.46,61163.46,0],["2024-07-03",61163.46,61163.46,61163.46,61163.46,200],["2024-07-04",68228.23,68228.23,68228.23,68228.23,1900],["2024-07-05",68228.23,68228.23,68228.23,68228.23,0],["2024-07-08",68712.12,78389.88,68325.01,78389.88,2500],["2024-07-09",76454.33,76454.33,76454.33,76454.33,0],["2024-07-10",76454.33,76454.33,76454.33,76454.33,0],["2024-07-11",76454.33,76454.33,76454.33,76454.33,0],["2024-07-12",74518.77,74518.77,74518.77,74518.77,100],["2024-07-15",74518.77,74518.77,74518.77,74518.77,0],["2024-07-16",72680.0,74518.77,72583.22,74518.77,3336],["2024-07-17",73260.67,73260.67,68905.67,73260.67,500],["2024-07-18",73067.11,73067.11,72099.33,72099.33,300],["2024-07-19",72583.22,72583.22,72583.22,72583.22,100],["2024-07-22",72583.22,72583.22,72583.22,72583.22,0],["2024-07-23",70163.78,70163.78,70163.78,70163.78,900],["2024-07-24",70163.78,70163.78,70163.78,70163.78,700],["2024-07-25",67841.12,67841.12,67841.12,67841.12,2700],["2024-07-26",67841.12,67841.12,67841.12,67841.12,0],["2024-07-29",67841.12,67841.12,67841.12,67841.12,0],["2024-07-30",67841.12,67841.12,67841.12,67841.12,0],["2024-07-31",67841.12,67841.12,67841.12,67841.12,0],["2024-08-01",67841.12,67841.12,67841.12,67841.12,0],["2024-08-02",67841.12,67841.12,67841.12,67841.12,0],["2024-08-05",67841.12,67841.12,67841.12,67841.12,0],["2024-08-06",67841.12,67841.12,67841.12,67841.12,0],["2024-08-07",67841.12,67841.12,67841.12,67841.12,0],["2024-08-08",67841.12,67841.12,67841.12,67841.12,0],["2024-08-09",67841.12,67841.12,67841.12,67841.12,200],["2024-08-12",67841.12,67841.12,67841.12,67841.12,100],["2024-08-13",67841.12,67841.12,67841.12,67841.12,0],["2024-08-14",67841.12,67841.12,67841.12,67841.12,0],["2024-08-15",67841.12,67841.12,67841.12,67841.12,0],["2024-08-16",67841.12,67841.12,67841.12,67841.12,0],["2024-08-19",67841.12,67841.12,67841.12,67841.12,0],["2024-08-20",67841.12,67841.12,67841.12,67841.12,0],["2024-08-21",67744.34,67744.34,67744.34,67744.34,400],["2024-08-22",67841.12,67841.12,67841.12,67841.12,100],["2024-08-23",67841.12,67841.12,67841.12,67841.12,0],["2024-08-26",67841.12,67841.12,67841.12,67841.12,0],["2024-08-27",67841.12,67841.12,67841.12,67841.12,0],["2024-08-28",67841.12,67841.12,67841.12,67841.12,0],["2024-08-29",67841.12,67841.12,67841.12,67841.12,0],["2024-08-30",67841.12,67841.12,67841.12,67841.12,0],["2024-09-04",67744.34,67744.34,67744.34,67744.34,200],["2024-09-05",67744.34,67744.34,67744.34,67744.34,0],["2024-09-06",67744.34,67744.34,67744.34,67744.34,0],["2024-09-09",67744.34,67744.34,67744.34,67744.34,0],["2024-09-10",67744.34,67744.34,67744.34,67744.34,0],["2024-09-11",67744.34,67744.34,67744.34,67744.34,0],["2024-09-12",67744.34,67744.34,67744.34,67744.34,0],["2024-09-13",67744.34,67744.34,67744.34,67744.34,0],["2024-09-16",67744.34,67744.34,67744.34,67744.34,0],["2024-09-17",69679.89,70647.67,69679.89,70647.67,600],["2024-09-18",70163.78,70163.78,70163.78,70163.78,0],["2024-09-19",70163.78,70163.78,70163.78,70163.78,0],["2024-09-20",70163.78,70163.78,70163.78,70163.78,0],["2024-09-23",67744.34,67744.34,67744.34,67744.34,200],["2024-09-24",67744.34,67744.34,67744.34,67744.34,0],["2024-09-25",67744.34,67744.34,67744.34,67744.34,0],["2024-09-26",67744.34,67744.34,67744.34,67744.34,0],["2024-09-27",70647.67,70647.67,70647.67,70647.67,100],["2024-09-30",70647.67,70647.67,70647.67,70647.67,0],["2024-10-01",70647.67,70647.67,70647.67,70647.67,0],["2024-10-02",71615.45,71615.45,71615.45,71615.45,100],["2024-10-03",71615.45,71615.45,71615.45,71615.45,0],["2024-10-04",71615.45,71615.45,71615.45,71615.45,0],["2024-10-07",71615.45,71615.45,69679.89,71615.45,800],["2024-10-08",70647.67,70647.67,70647.67,70647.67,0],["2024-10-09",70647.67,70647.67,70647.67,70647.67,0],["2024-10-10",68712.12,70647.67,68712.12,70647.67,1000],["2024-10-11",70067.0,70067.0,70067.0,70067.0,0],["2024-10-14",70067.0,70067.0,70067.0,70067.0,0],["2024-10-15",72583.22,72583.22,71421.89,71421.89,600],["2024-10-16",71615.45,71615.45,71615.45,71615.45,0],["2024-10-17",71615.45,71615.45,71615.45,71615.45,0],["2024-10-18",71615.45,71615.45,71615.45,71615.45,0],["2024-10-21",71615.45,72099.33,71615.45,72099.33,1900],["2024-10-22",71712.22,71712.22,71712.22,71712.22,200],["2024-10-23",71712.22,79357.66,71712.22,79357.66,1300],["2024-10-24",78776.99,78776.99,78776.99,78776.99,0],["2024-10-25",78776.99,78776.99,78776.99,78776.99,0],["2024-10-28",71712.22,71712.22,71712.22,71712.22,1000],["2024-10-29",71712.22,71712.22,71712.22,71712.22,0],["2024-10-30",70550.89,70550.89,70550.89,70550.89,400],["2024-10-31",70550.89,70550.89,68808.89,70550.89,1400],["2024-11-01",69002.45,69002.45,68712.12,68712.12,1800],["2024-11-04",72486.44,72486.44,72486.44,72486.44,100],["2024-11-05",71712.22,71712.22,71712.22,71712.22,1100],["2024-11-06",71712.22,71712.22,71712.22,71712.22,0],["2024-11-07",67744.34,74325.22,67744.34,74325.22,600],["2024-11-08",73551.0,73551.0,73551.0,73551.0,100],["2024-11-11",68131.45,71518.67,68131.45,71518.67,600],["2024-11-12",71615.45,71712.22,68325.01,71518.67,1400],["2024-11-13",72002.56,72099.33,71615.45,71809.0,2200],["2024-11-14",71712.22,71712.22,71712.22,71712.22,0],["2024-11-15",71712.22,71712.22,71712.22,71712.22,0],["2024-11-18",71712.22,71712.22,71712.22,71712.22,0],["2024-11-19",71712.22,71712.22,71712.22,71712.22,0],["2024-11-20",65808.79,70647.67,65808.79,69679.89,900],["2024-11-21",72583.22,72583.22,72583.22,72583.22,100],["2024-11-22",72583.22,72583.22,72583.22,72583.22,0],["2024-11-25",67744.34,67744.34,67744.34,67744.34,2000],["2024-11-26",73551.0,73551.0,73551.0,73551.0,100],["2024-11-27",73551.0,73551.0,73551.0,73551.0,0],["2024-11-28",73551.0,73551.0,73551.0,73551.0,0],["2024-11-29",73551.0,73551.0,73551.0,73551.0,0],["2024-12-02",73551.0,73551.0,73551.0,73551.0,0],["2024-12-03",73551.0,73551.0,73551.0,73551.0,0],["2024-12-04",73551.0,73551.0,73551.0,73551.0,0],["2024-12-05",73551.0,73551.0,73551.0,73551.0,0],["2024-12-06",73551.0,73551.0,73551.0,73551.0,0],["2024-12-09",73551.0,73551.0,73551.0,73551.0,0],["2024-12-10",73551.0,73551.0,73551.0,73551.0,0],["2024-12-11",73551.0,73551.0,73551.0,73551.0,0],["2024-12-12",73551.0,73551.0,73551.0,73551.0,0],["2024-12-13",73551.0,73551.0,73551.0,73551.0,0],["2024-12-16",73551.0,73551.0,73551.0,73551.0,0],["2024-12-17",73551.0,73551.0,73551.0,73551.0,100],["2024-12-18",71712.22,71712.22,71712.22,71712.22,300],["2024-12-19",71712.22,71712.22,71712.22,71712.22,0],["2024-12-20",71712.22,71712.22,71712.22,71712.22,0],["2024-12-23",71712.22,71712.22,71712.22,71712.22,0],["2024-12-24",71712.22,71712.22,71712.22,71712.22,0],["2024-12-25",71712.22,71712.22,71712.22,71712.22,0],["2024-12-26",71712.22,71712.22,71712.22,71712.22,0],["2024-12-27",71712.22,71712.22,71712.22,71712.22,200],["2024-12-30",71712.22,71712.22,71712.22,71712.22,0],["2024-12-31",71615.45,71615.45,71615.45,71615.45,500],["2025-01-02",71615.45,71615.45,71615.45,71615.45,600],["2025-01-03",66292.68,70163.78,66292.68,70163.78,300],["2025-01-06",65808.79,66970.12,63002.24,63002.24,1200],["2025-01-07",70647.67,70647.67,70647.67,70647.67,100],["2025-01-08",70647.67,70647.67,70647.67,70647.67,200],["2025-01-09",70647.67,70647.67,70647.67,70647.67,0],["2025-01-10",70647.67,70647.67,70647.67,70647.67,400],["2025-01-13",70647.67,70647.67,70647.67,70647.67,0],["2025-01-14",70647.67,70647.67,70647.67,70647.67,200],["2025-01-15",65808.79,65808.79,63292.57,65808.79,3400],["2025-01-16",65808.79,65808.79,65615.23,65615.23,1200],["2025-01-17",69679.89,69679.89,69679.89,69679.89,100],["2025-01-20",65905.57,65905.57,60969.91,65808.79,1300],["2025-01-21",64841.01,64841.01,64841.01,64841.01,100],["2025-01-22",64841.01,64841.01,64841.01,64841.01,0],["2025-01-23",65808.79,65808.79,65808.79,65808.79,100],["2025-01-24",65905.57,65905.57,65808.79,65808.79,600],["2025-02-03",66970.12,67744.34,66292.68,67744.34,900],["2025-02-04",65905.57,69196.01,65905.57,66776.56,1700],["2025-02-05",69679.89,69679.89,68712.12,68712.12,700],["2025-02-06",69583.12,69583.12,69583.12,69583.12,0],["2025-02-07",71615.45,71615.45,71615.45,71615.45,300],["2025-02-10",71712.22,77422.1,71615.45,77422.1,5700],["2025-02-11",77422.1,82841.65,72873.56,82260.99,2200],["2025-02-12",82164.21,82260.99,78389.88,78389.88,2500],["2025-02-13",76647.88,76647.88,76454.33,76454.33,300],["2025-02-14",76454.33,76551.11,76454.33,76551.11,1300],["2025-02-17",75486.55,75486.55,75486.55,75486.55,1100],["2025-02-18",75486.55,75486.55,75486.55,75486.55,0],["2025-02-19",75486.55,75486.55,75486.55,75486.55,0],["2025-02-20",76938.22,76938.22,76938.22,76938.22,100],["2025-02-21",77422.1,77422.1,77422.1,77422.1,100],["2025-02-24",77422.1,77422.1,77422.1,77422.1,0],["2025-02-25",77422.1,77422.1,77422.1,77422.1,0],["2025-02-26",76938.22,77422.1,76938.22,77422.1,800],["2025-02-27",77325.33,77325.33,77325.33,77325.33,0],["2025-02-28",78389.88,79357.66,77422.1,79357.66,3300],["2025-03-03",79357.66,79357.66,79357.66,79357.66,1100],["2025-03-04",79357.66,79357.66,79357.66,79357.66,0],["2025-03-05",77905.99,77905.99,77422.1,77422.1,2200],["2025-03-06",77422.1,77422.1,77422.1,77422.1,0],["2025-03-07",77422.1,80035.1,77422.1,80035.1,1300],["2025-03-10",79357.66,79357.66,79357.66,79357.66,200],["2025-03-11",80325.43,80325.43,80325.43,80325.43,1100],["2025-03-12",80809.32,80809.32,80809.32,80809.32,100],["2025-03-13",81293.21,81293.21,81293.21,81293.21,100],["2025-03-14",80325.43,80809.32,80325.43,80325.43,1400],["2025-03-17",80422.21,80422.21,80422.21,80422.21,0],["2025-03-18",80325.43,80325.43,80325.43,80325.43,800],["2025-03-19",82260.99,82357.76,82260.99,82357.76,300],["2025-03-20",83325.54,83325.54,83325.54,83325.54,200],["2025-03-21",83712.65,83809.43,83712.65,83809.43,300],["2025-03-24",83906.21,83906.21,83809.43,83809.43,700],["2025-03-25",83809.43,83809.43,83809.43,83809.43,0],["2025-03-26",83809.43,83809.43,83809.43,83809.43,100],["2025-03-27",83228.76,84196.54,83228.76,84196.54,600],["2025-03-28",83615.87,83615.87,83615.87,83615.87,100],["2025-03-31",80325.43,96100.19,80325.43,96100.19,2300],["2025-04-01",109649.05,109649.05,109649.05,109649.05,100],["2025-04-02",126004.47,126004.47,126004.47,126004.47,700],["2025-04-03",144876.11,144876.11,144876.11,144876.11,2500],["2025-04-04",166554.3,166554.3,150005.33,161521.86,2600],["2025-04-08",164521.97,164521.97,145166.44,145166.44,600],["2025-04-09",145166.44,145166.44,135875.79,135875.79,3100],["2025-04-10",154844.21,160457.31,152908.66,160457.31,3100],["2025-04-11",160457.31,160457.31,154844.21,154844.21,900],["2025-04-14",159586.31,159683.09,154844.21,154844.21,3900],["2025-04-15",155811.98,155811.98,155811.98,155811.98,200],["2025-04-16",155811.98,155811.98,155811.98,155811.98,0],["2025-04-17",152908.66,153876.43,152908.66,153876.43,1400],["2025-04-18",153392.54,153392.54,150973.1,150973.1,1200],["2025-04-21",150973.1,150973.1,148069.77,148069.77,900],["2025-04-22",148843.99,148843.99,148843.99,148843.99,0],["2025-04-23",148843.99,148843.99,148843.99,148843.99,0],["2025-04-24",148843.99,148843.99,148843.99,148843.99,0],["2025-04-25",149037.55,149037.55,149037.55,149037.55,300],["2025-04-28",148069.77,148069.77,148069.77,148069.77,100],["2025-04-29",148069.77,148069.77,148069.77,148069.77,0],["2025-05-05",150005.33,150005.33,149521.44,150005.33,1300],["2025-05-06",150973.1,150973.1,150973.1,150973.1,400],["2025-05-07",150973.1,150973.1,150973.1,150973.1,0],["2025-05-08",150973.1,150973.1,150973.1,150973.1,300],["2025-05-09",150973.1,150973.1,150973.1,150973.1,0],["2025-05-12",150973.1,150973.1,150973.1,150973.1,100],["2025-05-13",150973.1,150973.1,150973.1,150973.1,1000],["2025-05-14",150973.1,150973.1,150973.1,150973.1,200],["2025-05-15",152908.66,152908.66,150973.1,150973.1,1500],["2025-05-16",154844.21,154844.21,154844.21,154844.21,200],["2025-05-19",154844.21,154844.21,154844.21,154844.21,1400],["2025-05-20",154844.21,154844.21,154844.21,154844.21,2200],["2025-05-21",154844.21,154844.21,153864.18,153864.18,200],["2025-05-22",154354.19,154354.19,134459.65,134459.65,2000],["2025-05-23",172484.69,172484.69,154844.21,154844.21,1100],["2025-05-26",161704.39,164644.47,161704.39,164644.47,300],["2025-05-27",166604.53,166604.53,163664.45,163664.45,2800],["2025-05-28",154942.21,163958.46,154942.21,163958.46,9800],["2025-05-29",163860.45,164644.47,160724.37,160724.37,8900],["2025-05-30",156804.26,156804.26,143181.89,156804.26,1500],["2025-06-02",138183.75,155824.23,138183.75,155824.23,1300],["2025-06-03",155040.21,155040.21,137203.73,137203.73,2200],["2025-06-04",163566.44,163566.44,163566.44,163566.44,100],["2025-06-05",163566.44,163566.44,163566.44,163566.44,0],["2025-06-06",156804.26,156804.26,147102.0,147102.0,300],["2025-06-09",176600.8,176600.8,176600.8,176600.8,100],["2025-06-10",176600.8,176600.8,176600.8,176600.8,0],["2025-06-11",176600.8,176600.8,176600.8,176600.8,0],["2025-06-12",187185.09,187185.09,187185.09,187185.09,100],["2025-06-13",159156.32,184245.01,159156.32,184245.01,500],["2025-06-16",186205.06,186205.06,169152.6,169152.6,600],["2025-06-17",186205.06,186205.06,186205.06,186205.06,100],["2025-06-18",158372.3,158372.3,158372.3,158372.3,100],["2025-06-19",139163.78,139163.78,139163.78,139163.78,100],["2025-06-20",140143.81,151904.13,140143.81,151904.13,1500],["2025-06-23",169544.61,169544.61,154942.21,156804.26,3300],["2025-06-24",180324.9,180324.9,157784.29,168466.58,800],["2025-06-25",172484.69,175424.77,159744.34,169446.6,1700],["2025-06-26",179344.87,179344.87,162684.42,164644.47,1500],["2025-06-27",163174.43,163174.43,163174.43,163174.43,100],["2025-06-30",163174.43,163174.43,162684.42,163174.43,2200],["2025-07-01",162684.42,162684.42,156804.26,156804.26,2500],["2025-07-02",143083.89,143083.89,143083.89,143083.89,100],["2025-07-03",144063.91,164546.47,144063.91,164546.47,2200],["2025-07-04",152982.16,161998.4,152982.16,161998.4,200],["2025-07-07",157490.28,157490.28,157490.28,157490.28,0],["2025-07-08",161704.39,161704.39,161704.39,161704.39,100],["2025-07-09",156804.26,161704.39,156804.26,160724.37,700],["2025-07-10",155824.23,160724.37,155824.23,160724.37,700],["2025-07-11",156314.25,164644.47,156314.25,164644.47,300],["2025-07-14",139163.78,158764.31,139163.78,158764.31,2100],["2025-07-15",157784.29,157784.29,157784.29,157784.29,0],["2025-07-16",157784.29,157784.29,157784.29,157784.29,0],["2025-07-17",161704.39,161704.39,161704.39,161704.39,2300],["2025-07-18",161704.39,161704.39,161704.39,161704.39,1100],["2025-07-21",161704.39,161704.39,157882.29,157882.29,400],["2025-07-22",158274.3,158470.31,157980.29,158470.31,700],["2025-07-23",138183.75,159254.33,138183.75,159254.33,800],["2025-07-24",156020.24,156020.24,150532.09,150924.1,900],["2025-07-25",142103.86,159744.34,142103.86,159744.34,1000],["2025-07-28",147984.02,156804.26,147984.02,155824.23,600],["2025-07-29",138183.75,170524.63,138183.75,144063.91,300],["2025-07-30",140143.81,150924.1,140143.81,150924.1,700],["2025-07-31",142201.86,164546.47,142201.86,144161.92,1200],["2025-08-01",147003.99,173268.71,147003.99,173268.71,200],["2025-08-04",183264.98,183264.98,147200.0,159646.34,4100],["2025-08-05",176404.79,176404.79,176404.79,176404.79,100],["2025-08-06",162586.42,162586.42,150434.09,159646.34,1000],["2025-08-07",182284.95,182284.95,156804.26,156804.26,200],["2025-08-08",194045.27,194045.27,158764.31,158764.31,700],["2025-08-11",186205.06,186205.06,166604.53,166604.53,200],["2025-08-12",181304.93,181304.93,161704.39,163664.45,500],["2025-08-13",172484.69,172484.69,172484.69,172484.69,100],["2025-08-14",172484.69,172484.69,172484.69,172484.69,0],["2025-08-15",162586.42,166506.52,159744.34,159744.34,1800],["2025-08-18",164546.47,164546.47,164546.47,164546.47,100],["2025-08-19",173366.71,173366.71,163762.45,163958.46,500],["2025-08-20",165624.5,165624.5,161606.39,161606.39,500],["2025-08-21",152002.13,161704.39,152002.13,161704.39,400],["2025-08-22",152100.13,152100.13,152100.13,152100.13,400],["2025-08-25",138183.75,138183.75,138183.75,138183.75,100],["2025-08-26",141221.84,155824.23,141221.84,143279.89,1300],["2025-08-27",142103.86,155824.23,142103.86,147003.99,1500],["2025-08-28",147102.0,161606.39,147102.0,161606.39,2000],["2025-08-29",147984.02,156804.26,147984.02,148082.02,1200],["2025-09-03",139163.78,158764.31,139163.78,141123.83,2000],["2025-09-04",147003.99,161606.39,147003.99,161606.39,200],["2025-09-05",176404.79,176404.79,161704.39,161704.39,200],["2025-09-08",169054.59,169054.59,169054.59,169054.59,100],["2025-09-09",171014.65,171014.65,171014.65,171014.65,200],["2025-09-10",171406.66,171406.66,171406.66,171406.66,100],["2025-09-11",168564.58,168564.58,168564.58,168564.58,100],["2025-09-12",147984.02,166506.52,147984.02,166506.52,200],["2025-09-15",171014.65,171014.65,171014.65,171014.65,100],["2025-09-16",148082.02,162684.42,148082.02,162684.42,2100],["2025-09-17",167584.55,167584.55,167584.55,167584.55,100],["2025-09-18",170524.63,170524.63,170524.63,170524.63,100],["2025-09-19",159744.34,159744.34,156804.26,156804.26,400],["2025-09-22",157784.29,157784.29,157784.29,157784.29,100],["2025-09-23",147298.0,166506.52,147298.0,166506.52,900],["2025-09-24",171308.66,171308.66,156804.26,156804.26,200],["2025-09-25",171308.66,171308.66,171308.66,171308.66,100],["2025-09-26",171308.66,171308.66,171308.66,171308.66,0],["2025-09-29",171406.66,171406.66,171406.66,171406.66,100],["2025-09-30",164546.47,164546.47,164546.47,164546.47,100],["2025-10-01",170524.63,170524.63,170524.63,170524.63,100],["2025-10-02",170524.63,170524.63,170524.63,170524.63,0],["2025-10-03",170524.63,170524.63,170524.63,170524.63,0],["2025-10-06",156902.26,156902.26,148082.02,156804.26,3300],["2025-10-07",166114.51,166114.51,147984.02,156510.25,3400],["2025-10-08",150140.08,150140.08,150140.08,150140.08,100],["2025-10-09",151904.13,151904.13,150924.1,150924.1,400],["2025-10-10",152884.15,161508.39,150042.08,150042.08,600],["2025-10-13",165624.5,165624.5,165624.5,165624.5,100],["2025-10-14",165624.5,165624.5,165624.5,165624.5,0],["2025-10-15",156804.26,156804.26,156804.26,156804.26,400],["2025-10-16",165624.5,165624.5,156804.26,156804.26,200],["2025-10-17",151904.13,151904.13,151904.13,151904.13,100],["2025-10-20",157784.29,157784.29,157784.29,157784.29,100],["2025-10-21",157392.28,157588.28,138281.76,138281.76,500],["2025-10-22",153668.18,153668.18,152884.15,152884.15,500],["2025-10-23",153080.16,153080.16,153080.16,153080.16,0],["2025-10-24",153080.16,153080.16,153080.16,153080.16,0],["2025-10-27",153080.16,153080.16,153080.16,153080.16,0],["2025-10-28",156412.25,156412.25,156412.25,156412.25,100],["2025-10-29",155824.23,156412.25,155824.23,156412.25,200],["2025-10-30",156118.24,156118.24,156118.24,156118.24,0],["2025-10-31",156118.24,156118.24,156118.24,156118.24,0],["2025-11-03",147984.02,147984.02,147984.02,147984.02,100],["2025-11-04",147984.02,147984.02,147984.02,147984.02,0],["2025-11-05",147984.02,156510.25,147984.02,156510.25,400],["2025-11-06",154354.19,154354.19,154354.19,154354.19,0],["2025-11-07",156706.26,156706.26,156706.26,156706.26,200],["2025-11-10",156706.26,156706.26,156706.26,156706.26,0],["2025-11-11",156706.26,156706.26,156706.26,156706.26,0],["2025-11-12",156412.25,156510.25,147003.99,147003.99,800],["2025-11-13",155824.23,156314.25,155824.23,156314.25,1300],["2025-11-14",156804.26,157000.27,147984.02,147984.02,1000],["2025-11-17",156804.26,156804.26,148082.02,148082.02,200],["2025-11-18",156608.26,156804.26,148082.02,156804.26,1500],["2025-11-19",149454.06,158274.3,149454.06,158176.3,1300],["2025-11-20",149062.05,158372.3,149062.05,158372.3,2600],["2025-11-21",150924.1,158666.31,150924.1,158568.31,1000],["2025-11-24",150924.1,150924.1,150924.1,150924.1,100],["2025-11-25",139163.78,139163.78,139163.78,139163.78,100],["2025-11-26",158568.31,158568.31,158568.31,158568.31,600],["2025-11-27",158568.31,158568.31,158568.31,158568.31,0],["2025-11-28",158568.31,158568.31,158568.31,158568.31,0],["2025-12-01",151904.13,151904.13,151904.13,151904.13,4132],["2025-12-02",151904.13,151904.13,151904.13,151904.13,0],["2025-12-03",158372.3,158470.31,158372.3,158470.31,1000],["2025-12-04",158568.31,158568.31,150238.08,150238.08,5300],["2025-12-05",158372.3,158372.3,158372.3,158372.3,0],["2025-12-08",152394.14,152394.14,152394.14,152394.14,100],["2025-12-09",152394.14,152394.14,152394.14,152394.14,0],["2025-12-10",156804.26,160724.37,156804.26,160724.37,900],["2025-12-11",152884.15,152884.15,152884.15,152884.15,100],["2025-12-12",152884.15,152884.15,152884.15,152884.15,0],["2025-12-15",130343.54,130343.54,130343.54,130343.54,100],["2025-12-16",130343.54,130343.54,130343.54,130343.54,0],["2025-12-17",130343.54,130343.54,130343.54,130343.54,0],["2025-12-18",130343.54,130343.54,130343.54,130343.54,0],["2025-12-19",130343.54,130343.54,130343.54,130343.54,0],["2025-12-22",149846.07,149846.07,149846.07,149846.07,100],["2025-12-23",162586.42,165624.5,156902.26,165624.5,11300],["2025-12-24",164742.48,164742.48,164742.48,164742.48,0],["2025-12-25",164742.48,164742.48,164742.48,164742.48,0],["2025-12-26",164644.47,164644.47,164644.47,164644.47,100],["2025-12-29",164644.47,164644.47,164644.47,164644.47,0],["2025-12-30",164644.47,164644.47,164644.47,164644.47,0],["2025-12-31",142103.86,162684.42,142103.86,162684.42,300],["2026-01-05",163664.45,163664.45,163664.45,163664.45,100],["2026-01-06",165526.5,165624.5,165526.5,165624.5,400],["2026-01-07",147984.02,147984.02,147984.02,147984.02,100],["2026-01-08",147984.02,147984.02,147984.02,147984.02,0],["2026-01-09",147984.02,147984.02,147984.02,147984.02,0],["2026-01-12",147984.02,147984.02,147984.02,147984.02,0],["2026-01-13",147984.02,147984.02,147984.02,147984.02,0],["2026-01-14",147984.02,147984.02,147984.02,147984.02,0],["2026-01-15",166506.52,166506.52,166506.52,166506.52,100],["2026-01-16",166506.52,166506.52,166506.52,166506.52,0],["2026-01-19",166604.53,171504.66,166604.53,171504.66,400],["2026-01-20",168858.59,168858.59,168858.59,168858.59,0],["2026-01-21",168858.59,168858.59,168858.59,168858.59,0],["2026-01-22",147102.0,147102.0,147102.0,147102.0,100],["2026-01-23",165624.5,169152.6,165624.5,169152.6,14900],["2026-01-26",168368.58,168368.58,168368.58,168368.58,0],["2026-01-27",176404.79,176404.79,176404.79,176404.79,100],["2026-01-28",175424.77,175424.77,175424.77,175424.77,800],["2026-01-29",179344.87,179344.87,179344.87,179344.87,100],["2026-01-30",179344.87,179344.87,179344.87,179344.87,0],["2026-02-02",179344.87,179344.87,179344.87,179344.87,0],["2026-02-03",179344.87,179344.87,179344.87,179344.87,0],["2026-02-04",179344.87,179344.87,179344.87,179344.87,0],["2026-02-05",179246.87,179246.87,179246.87,179246.87,100],["2026-02-06",179246.87,179246.87,179246.87,179246.87,2100],["2026-02-09",179246.87,179246.87,179246.87,179246.87,0],["2026-02-10",179246.87,179246.87,179246.87,179246.87,0],["2026-02-11",179246.87,179246.87,179246.87,179246.87,1600],["2026-02-12",179246.87,179246.87,179246.87,179246.87,500],["2026-02-13",179246.87,179246.87,179246.87,179246.87,800],["2026-02-23",179344.87,179344.87,179344.87,179344.87,300],["2026-02-24",180422.9,183068.97,180422.9,183068.97,300],["2026-02-25",182186.95,182186.95,182186.95,182186.95,0],["2026-02-26",195907.32,195907.32,195907.32,195907.32,100],["2026-02-27",195907.32,195907.32,195907.32,195907.32,0],["2026-03-02",195907.32,195907.32,195907.32,195907.32,0],["2026-03-03",196005.33,196005.33,196005.33,196005.33,300],["2026-03-04",196005.33,196005.33,196005.33,196005.33,100],["2026-03-05",196103.33,196103.33,196103.33,196103.33,100],["2026-03-06",196103.33,196103.33,196103.33,196103.33,0],["2026-03-09",196103.33,196103.33,196103.33,196103.33,100],["2026-03-10",196103.33,196103.33,196103.33,196103.33,0],["2026-03-11",196103.33,196103.33,196103.33,196103.33,0],["2026-03-12",196103.33,196103.33,196103.33,196103.33,0],["2026-03-13",196103.33,196103.33,196103.33,196103.33,0],["2026-03-16",196103.33,196103.33,196103.33,196103.33,0],["2026-03-17",196103.33,196103.33,196103.33,196103.33,0],["2026-03-18",196103.33,196103.33,196103.33,196103.33,0],["2026-03-19",196103.33,196103.33,196103.33,196103.33,0],["2026-03-20",196103.33,196103.33,196103.33,196103.33,0],["2026-03-23",196103.33,197965.38,196103.33,197965.38,200],["2026-03-24",196005.33,197965.38,196005.33,197965.38,400],["2026-03-25",201395.47,201395.47,201395.47,201395.47,100],["2026-03-26",201395.47,201395.47,201395.47,201395.47,0],["2026-03-27",201395.47,201395.47,201395.47,201395.47,0],["2026-03-30",201395.47,201395.47,201395.47,201395.47,0],["2026-03-31",199925.43,201395.47,199925.43,201395.47,500],["2026-04-01",231090.28,231090.28,199925.43,199925.43,200],["2026-04-02",247750.73,247750.73,245006.66,247750.73,1700],["2026-04-03",254806.92,254806.92,245202.66,245202.66,1100],["2026-04-06",254708.92,260687.08,254708.92,260687.08,1900],["2026-04-07",260687.08,270487.35,260687.08,270487.35,1600],["2026-04-08",270487.35,270487.35,270487.35,270487.35,100],["2026-04-09",230306.26,270487.35,230306.26,270487.35,4800],["2026-04-10",245986.68,254904.93,245986.68,254806.92,700],["2026-04-13",262157.12,264607.19,254806.92,264607.19,1300],["2026-04-14",265293.21,265489.21,265293.21,265489.21,200],["2026-04-15",255786.95,255786.95,255786.95,255786.95,100],["2026-04-16",250886.82,250886.82,250886.82,250886.82,100],["2026-04-17",274407.46,288519.84,256766.98,256766.98,400],["2026-04-20",274407.46,274407.46,274407.46,274407.46,10600],["2026-04-21",255786.95,279307.59,255786.95,279307.59,500],["2026-04-22",274407.46,279307.59,260687.08,279307.59,16700],["2026-04-23",255786.95,255786.95,255786.95,255786.95,100],["2026-04-24",255786.95,255786.95,255786.95,255786.95,0],["2026-04-28",245006.66,255786.95,245006.66,255786.95,200],["2026-04-29",246966.71,279307.59,246966.71,279307.59,1100],["2026-05-04",274407.46,274407.46,274407.46,274407.46,100],["2026-05-05",263627.16,280287.62,263627.16,274407.46,3200],["2026-05-06",264803.2,265097.2,264607.19,264607.19,2500],["2026-05-07",264607.19,264607.19,264607.19,264607.19,0],["2026-05-08",264607.19,264607.19,264607.19,264607.19,0],["2026-05-11",264607.19,264607.19,264607.19,264607.19,0],["2026-05-12",226386.15,226484.15,225406.13,225406.13,400],["2026-05-13",226190.15,226190.15,226190.15,226190.15,0],["2026-05-14",231384.29,238146.47,231286.28,235206.39,3600],["2026-05-15",258727.03,258727.03,258727.03,258727.03,100],["2026-05-18",235206.39,240106.52,235206.39,235206.39,900],["2026-05-19",228934.22,228934.22,227366.18,228346.21,2300],["2026-05-20",228248.2,232266.31,228248.2,228444.21,2500],["2026-05-21",229914.25,230012.25,229914.25,230012.25,800],["2026-05-22",230012.25,230012.25,230012.25,230012.25,0],["2026-05-25",230012.25,230012.25,230012.25,230012.25,0],["2026-05-26",229816.25,230306.26,195515.31,195515.31,20700],["2026-05-27",230306.26,230306.26,173758.72,174052.73,48400],["2026-05-28",205511.58,205511.58,205511.58,205511.58,165500],["2026-05-29",215605.86,215605.86,205413.58,205805.59,900],["2026-06-01",229228.23,230306.26,228248.2,230306.26,700],["2026-06-02",248828.76,248828.76,248828.76,248828.76,100],["2026-06-03",248828.76,248828.76,248828.76,248828.76,0],["2026-06-04",211685.75,211685.75,211587.75,211587.75,9200],["2026-06-05",210705.73,210705.73,204825.57,204825.57,2500],["2026-06-08",240890.55,240890.55,204825.57,204825.57,2000],["2026-06-09",196005.33,196005.33,195907.32,196005.33,9500],["2026-06-10",176404.79,213645.81,176404.79,196005.33,1400],["2026-06-11",193849.27,193849.27,193849.27,193849.27,300],["2026-06-12",196005.33,196005.33,193849.27,193849.27,1100],["2026-06-15",193849.27,193849.27,193849.27,193849.27,300],["2026-06-16",193849.27,193849.27,193849.27,193849.27,0],["2026-06-17",196005.33,196005.33,186303.06,186303.06,700],["2026-06-18",191105.19,191105.19,187185.09,188165.11,11400],["2026-06-19",195025.3,195025.3,186205.06,188067.11,3300],["2026-06-22",188165.11,188165.11,188165.11,188165.11,700],["2026-06-23",215605.86,215605.86,188165.11,188165.11,2800],["2026-06-24",219525.97,219525.97,211685.75,211685.75,200],["2026-06-25",230306.26,230306.26,191105.19,230306.26,300],["2026-06-26",217271.9,217271.9,217271.9,217271.9,0],["2026-06-29",188165.11,188165.11,184735.02,184735.02,3300],["2026-06-30",161312.38,161312.38,157196.27,157294.27,2400],["2026-07-01",180324.9,180324.9,157294.27,157294.27,1700],["2026-07-02",137203.73,147984.02,135047.67,135145.67,3900],["2026-07-03",127403.46,151904.13,127403.46,149944.07,500],["2026-07-06",150924.1,150924.1,130343.54,146023.97,1000],["2026-07-07",144259.92,144259.92,144259.92,144259.92,0],["2026-07-08",144259.92,144259.92,144259.92,144259.92,0],["2026-07-09",134067.64,134459.65,134067.64,134067.64,1200],["2026-07-10",152884.15,152884.15,152884.15,152884.15,100],["2026-07-13",149944.07,149944.07,137203.73,137203.73,900],["2026-07-14",150924.1,150924.1,138673.77,138673.77,700],["2026-07-15",152884.15,152884.15,134263.65,134263.65,200],["2026-07-16",142103.86,142103.86,142103.86,142103.86,100],["2026-07-17",142103.86,142103.86,142103.86,142103.86,0],["2026-07-20",126521.44,126521.44,122503.33,122503.33,400],["2026-07-21",124561.38,124561.38,124561.38,124561.38,0],["2026-07-22",122503.33,143083.89,122503.33,143083.89,700],["2026-07-23",133283.62,133283.62,124953.4,124953.4,200],["2026-07-24",128383.49,128383.49,128383.49,128383.49,100],["2026-07-27",128383.49,128383.49,128383.49,128383.49,0],["2026-07-28",141123.83,141613.85,141123.83,141613.85,200],["2026-07-29",152884.15,152884.15,141417.84,141417.84,200],["2026-07-30",155000.0,155000.0,149900.0,149900.0,1900],["2026-07-31",150300.0,150300.0,150300.0,150300.0,0],["2026-08-03",132000.0,132000.0,132000.0,132000.0,200],["2026-08-04",151000.0,151000.0,151000.0,151000.0,100],["2026-08-05",148000.0,148000.0,148000.0,148000.0,500],["2026-08-06",156900.0,156900.0,156900.0,156900.0,100],["2026-08-07",154900.0,154900.0,154900.0,154900.0,100],["2026-08-10",154900.0,154900.0,154900.0,154900.0,0],["2026-08-11",154900.0,154900.0,154900.0,154900.0,0],["2026-08-12",154900.0,154900.0,154900.0,154900.0,0],["2026-08-13",154900.0,154900.0,154900.0,154900.0,0],["2026-08-14",154900.0,154900.0,154900.0,154900.0,0],["2026-08-17",154900.0,154900.0,154900.0,154900.0,0],["2026-08-18",154900.0,154900.0,154900.0,154900.0,0],["2026-08-19",154900.0,154900.0,154900.0,154900.0,0],["2026-08-20",154900.0,154900.0,154900.0,154900.0,0],["2026-08-21",154900.0,154900.0,154900.0,154900.0,0],["2026-08-24",140000.0,140000.0,140000.0,140000.0,500],["2026-08-25",140000.0,140000.0,140000.0,140000.0,0],["2026-08-26",140000.0,140000.0,140000.0,140000.0,0],["2026-08-27",142000.0,142000.0,142000.0,142000.0,100],["2026-08-28",138000.0,138000.0,132000.0,132000.0,1300],["2026-09-03",132900.0,133000.0,132900.0,133000.0,300],["2026-09-04",132900.0,132900.0,132900.0,132900.0,100],["2026-09-07",132900.0,132900.0,132900.0,132900.0,0],["2026-09-08",132900.0,132900.0,132900.0,132900.0,0],["2026-09-09",132900.0,132900.0,132900.0,132900.0,0],["2026-09-10",132900.0,132900.0,132900.0,132900.0,0],["2026-09-11",132900.0,132900.0,132900.0,132900.0,0],["2026-09-14",143000.0,143000.0,143000.0,143000.0,100],["2026-09-15",145000.0,145000.0,145000.0,145000.0,100],["2026-09-16",145000.0,145000.0,145000.0,145000.0,0],["2026-09-17",145000.0,145000.0,145000.0,145000.0,0],["2026-09-18",145000.0,145000.0,145000.0,145000.0,0],["2026-09-21",145000.0,145000.0,145000.0,145000.0,0],["2026-09-22",145000.0,145000.0,145000.0,145000.0,0],["2026-09-23",145000.0,145000.0,145000.0,145000.0,0],["2026-09-24",157000.0,157000.0,157000.0,157000.0,100],["2026-09-25",154000.0,154000.0,154000.0,154000.0,100],["2026-09-28",154000.0,154000.0,154000.0,154000.0,0],["2026-09-29",154000.0,154000.0,154000.0,154000.0,0],["2026-09-30",154000.0,154000.0,154000.0,154000.0,0],["2026-10-01",145000.0,145000.0,145000.0,145000.0,100],["2026-10-02",145000.0,145000.0,145000.0,145000.0,0],["2026-10-05",124000.0,124000.0,124000.0,124000.0,100],["2026-10-06",124000.0,124000.0,124000.0,124000.0,0],["2026-10-07",124000.0,124000.0,124000.0,124000.0,0],["2026-10-08",142000.0,142000.0,142000.0,142000.0,100],["2026-10-09",142000.0,142000.0,142000.0,142000.0,0],["2026-10-12",154000.0,154000.0,154000.0,154000.0,100]]}