{"sym":"CCR","index":false,"bars":[["2015-09-24",9744.02,9744.02,9744.02,9744.02,300],["2015-09-25",11185.03,11185.03,11185.03,11185.03,100],["2015-09-28",9606.78,9606.78,9538.16,9538.16,500],["2015-09-29",9538.16,9538.16,9538.16,9538.16,0],["2015-09-30",9538.16,9538.16,9538.16,9538.16,0],["2015-10-01",9538.16,9538.16,9538.16,9538.16,0],["2015-10-02",9538.16,9538.16,9538.16,9538.16,0],["2015-10-05",9538.16,9538.16,9538.16,9538.16,0],["2015-10-06",9538.16,9538.16,9538.16,9538.16,0],["2015-10-07",9538.16,9538.16,9538.16,9538.16,0],["2015-10-08",9538.16,9538.16,9538.16,9538.16,0],["2015-10-09",9538.16,9538.16,9538.16,9538.16,0],["2015-10-12",9538.16,9538.16,9538.16,9538.16,0],["2015-10-13",9538.16,9538.16,9538.16,9538.16,0],["2015-10-14",9538.16,9538.16,9538.16,9538.16,0],["2015-10-15",9538.16,9538.16,9538.16,9538.16,0],["2015-10-16",8165.76,8165.76,8165.76,8165.76,1000],["2015-10-19",8165.76,8165.76,8165.76,8165.76,0],["2015-10-20",8165.76,8165.76,8165.76,8165.76,0],["2015-10-21",8165.76,8165.76,8165.76,8165.76,0],["2015-10-22",8165.76,8165.76,8165.76,8165.76,0],["2015-10-23",8165.76,8165.76,8165.76,8165.76,0],["2015-10-26",8165.76,8165.76,8165.76,8165.76,0],["2015-10-27",8165.76,8165.76,8165.76,8165.76,0],["2015-10-28",8165.76,8165.76,8165.76,8165.76,0],["2015-10-29",8165.76,8165.76,8165.76,8165.76,0],["2015-10-30",8165.76,8165.76,8165.76,8165.76,1000],["2015-11-02",7205.08,7205.08,7205.08,7205.08,1000],["2015-11-03",7205.08,7205.08,7205.08,7205.08,0],["2015-11-04",7205.08,7205.08,7205.08,7205.08,0],["2015-11-05",8234.38,8234.38,8234.38,8234.38,200],["2015-11-06",8234.38,8234.38,8234.38,8234.38,0],["2015-11-09",8234.38,8234.38,8234.38,8234.38,0],["2015-11-10",8234.38,8234.38,8234.38,8234.38,0],["2015-11-11",8234.38,8234.38,8234.38,8234.38,0],["2015-11-12",8234.38,8234.38,8234.38,8234.38,0],["2015-11-13",6999.22,6999.22,6999.22,6999.22,100],["2015-11-16",6999.22,6999.22,6999.22,6999.22,0],["2015-11-17",6999.22,6999.22,6999.22,6999.22,0],["2015-11-18",5969.93,5969.93,5969.93,5969.93,100],["2015-11-19",5969.93,5969.93,5969.93,5969.93,0],["2015-11-20",5969.93,5969.93,5969.93,5969.93,0],["2015-11-23",5969.93,5969.93,5969.93,5969.93,0],["2015-11-24",5969.93,5969.93,5969.93,5969.93,0],["2015-11-25",5969.93,5969.93,5969.93,5969.93,0],["2015-11-26",5969.93,5969.93,5969.93,5969.93,0],["2015-11-27",5969.93,5969.93,5969.93,5969.93,0],["2015-11-30",5969.93,5969.93,5969.93,5969.93,0],["2015-12-01",5969.93,5969.93,5969.93,5969.93,0],["2015-12-02",5969.93,5969.93,5969.93,5969.93,0],["2015-12-03",5969.93,5969.93,5969.93,5969.93,0],["2015-12-04",5969.93,5969.93,5969.93,5969.93,0],["2015-12-07",5969.93,5969.93,5969.93,5969.93,0],["2015-12-08",5969.93,5969.93,5969.93,5969.93,0],["2015-12-09",5969.93,5969.93,5969.93,5969.93,0],["2015-12-10",5969.93,5969.93,5969.93,5969.93,0],["2015-12-11",6861.98,6861.98,6861.98,6861.98,200],["2015-12-14",6861.98,6861.98,6861.98,6861.98,0],["2015-12-15",6861.98,6861.98,6861.98,6861.98,0],["2015-12-16",6861.98,6861.98,6861.98,6861.98,0],["2015-12-17",6861.98,6861.98,6861.98,6861.98,0],["2015-12-18",6861.98,6861.98,6861.98,6861.98,0],["2015-12-21",6861.98,6861.98,6861.98,6861.98,0],["2015-12-22",6861.98,6861.98,6861.98,6861.98,0],["2015-12-23",6861.98,6861.98,6861.98,6861.98,0],["2015-12-24",6861.98,6861.98,6861.98,6861.98,0],["2015-12-25",6861.98,6861.98,6861.98,6861.98,0],["2015-12-28",6861.98,6861.98,6861.98,6861.98,0],["2015-12-29",6861.98,6861.98,6861.98,6861.98,0],["2015-12-30",6861.98,6861.98,6861.98,6861.98,0],["2015-12-31",6861.98,6861.98,6861.98,6861.98,0],["2016-01-04",6861.98,6861.98,6861.98,6861.98,0],["2016-01-05",6861.98,6861.98,6861.98,6861.98,0],["2016-01-06",6861.98,6861.98,6861.98,6861.98,0],["2016-01-07",6861.98,6861.98,6861.98,6861.98,0],["2016-01-08",6861.98,6861.98,6861.98,6861.98,0],["2016-01-11",6861.98,6861.98,6861.98,6861.98,0],["2016-01-12",6861.98,6861.98,6861.98,6861.98,0],["2016-01-13",6861.98,6861.98,6861.98,6861.98,0],["2016-01-14",6861.98,6861.98,6861.98,6861.98,0],["2016-01-15",6861.98,6861.98,6861.98,6861.98,0],["2016-01-18",6861.98,6861.98,6861.98,6861.98,0],["2016-01-19",6861.98,6861.98,6861.98,6861.98,0],["2016-01-20",6861.98,6861.98,6861.98,6861.98,0],["2016-01-21",6861.98,6861.98,6861.98,6861.98,0],["2016-01-22",6861.98,6861.98,6861.98,6861.98,0],["2016-01-25",6861.98,6861.98,6861.98,6861.98,0],["2016-01-26",6861.98,6861.98,6861.98,6861.98,0],["2016-01-27",6861.98,6861.98,6861.98,6861.98,0],["2016-01-28",6861.98,6861.98,6861.98,6861.98,0],["2016-01-29",6861.98,6861.98,6861.98,6861.98,0],["2016-02-01",6861.98,6861.98,6861.98,6861.98,0],["2016-02-02",6861.98,6861.98,6861.98,6861.98,0],["2016-02-03",6861.98,6861.98,6861.98,6861.98,0],["2016-02-04",6861.98,6861.98,6861.98,6861.98,0],["2016-02-05",6861.98,6861.98,6861.98,6861.98,0],["2016-02-15",6861.98,6861.98,6861.98,6861.98,0],["2016-02-16",6861.98,6861.98,6861.98,6861.98,0],["2016-02-17",6861.98,6861.98,6861.98,6861.98,0],["2016-02-18",6861.98,6861.98,6861.98,6861.98,0],["2016-02-19",6861.98,6861.98,6861.98,6861.98,0],["2016-02-22",6861.98,6861.98,6861.98,6861.98,0],["2016-02-23",6861.98,6861.98,6861.98,6861.98,0],["2016-02-24",6861.98,6861.98,6861.98,6861.98,0],["2016-02-25",6861.98,6861.98,6861.98,6861.98,0],["2016-02-26",6861.98,6861.98,6861.98,6861.98,0],["2016-02-29",6861.98,6861.98,6861.98,6861.98,0],["2016-03-01",6861.98,6861.98,6861.98,6861.98,0],["2016-03-02",6861.98,6861.98,6861.98,6861.98,0],["2016-03-03",6861.98,6861.98,6861.98,6861.98,0],["2016-03-04",6861.98,6861.98,6861.98,6861.98,0],["2016-03-07",6861.98,6861.98,6861.98,6861.98,0],["2016-03-08",6861.98,6861.98,6861.98,6861.98,0],["2016-03-09",6861.98,6861.98,6861.98,6861.98,0],["2016-03-10",6861.98,6861.98,6861.98,6861.98,0],["2016-03-11",6861.98,6861.98,6861.98,6861.98,0],["2016-03-14",6861.98,6861.98,6861.98,6861.98,0],["2016-03-15",6861.98,6861.98,6861.98,6861.98,0],["2016-03-16",6861.98,6861.98,6861.98,6861.98,0],["2016-03-17",6861.98,6861.98,6861.98,6861.98,0],["2016-03-18",6861.98,6861.98,6861.98,6861.98,0],["2016-03-21",6861.98,6861.98,6861.98,6861.98,0],["2016-03-22",6861.98,6861.98,6861.98,6861.98,0],["2016-03-23",6861.98,6861.98,6861.98,6861.98,0],["2016-03-24",6861.98,6861.98,6861.98,6861.98,0],["2016-03-25",6861.98,6861.98,6861.98,6861.98,0],["2016-03-28",6861.98,6861.98,6861.98,6861.98,0],["2016-03-29",7205.08,7205.08,7205.08,7205.08,500],["2016-03-30",7205.08,7205.08,7205.08,7205.08,0],["2016-03-31",7205.08,7205.08,7205.08,7205.08,0],["2016-04-01",6175.78,6175.78,6175.78,6175.78,500],["2016-04-04",6175.78,6175.78,6175.78,6175.78,0],["2016-04-05",6175.78,6175.78,6175.78,6175.78,0],["2016-04-06",7067.84,7067.84,7067.84,7067.84,100],["2016-04-07",8097.14,8097.14,8097.14,8097.14,100],["2016-04-08",8097.14,8097.14,8097.14,8097.14,0],["2016-04-11",8097.14,8097.14,8097.14,8097.14,0],["2016-04-12",8097.14,8097.14,8097.14,8097.14,0],["2016-04-13",8097.14,8097.14,8097.14,8097.14,0],["2016-04-14",8097.14,8097.14,8097.14,8097.14,0],["2016-04-15",8097.14,8097.14,8097.14,8097.14,0],["2016-04-19",8097.14,8097.14,8097.14,8097.14,0],["2016-04-20",8097.14,8097.14,8097.14,8097.14,0],["2016-04-21",8097.14,8097.14,8097.14,8097.14,0],["2016-04-22",8097.14,8097.14,8097.14,8097.14,0],["2016-04-25",8097.14,8097.14,8097.14,8097.14,0],["2016-04-26",8097.14,8097.14,8097.14,8097.14,0],["2016-04-27",8097.14,8097.14,8097.14,8097.14,0],["2016-04-28",8097.14,8097.14,8097.14,8097.14,0],["2016-04-29",8097.14,8097.14,8097.14,8097.14,0],["2016-05-04",8097.14,8097.14,8097.14,8097.14,0],["2016-05-05",8097.14,8097.14,8097.14,8097.14,0],["2016-05-06",8097.14,8097.14,8097.14,8097.14,0],["2016-05-09",8097.14,8097.14,8097.14,8097.14,0],["2016-05-10",8097.14,8097.14,8097.14,8097.14,0],["2016-05-11",8097.14,8097.14,8097.14,8097.14,0],["2016-05-12",8097.14,8097.14,8097.14,8097.14,0],["2016-05-13",8097.14,8097.14,8097.14,8097.14,0],["2016-05-16",8097.14,8097.14,8097.14,8097.14,0],["2016-05-17",8097.14,8097.14,8097.14,8097.14,0],["2016-05-18",8097.14,8097.14,8097.14,8097.14,0],["2016-05-19",8097.14,8097.14,8097.14,8097.14,0],["2016-05-20",8097.14,8097.14,8097.14,8097.14,0],["2016-05-23",8166.35,8166.35,8166.35,8166.35,100],["2016-05-24",8097.14,8097.14,8097.14,8097.14,100],["2016-05-25",8097.14,8097.14,8097.14,8097.14,0],["2016-05-26",8097.14,8097.14,8097.14,8097.14,200],["2016-05-27",8097.14,8097.14,8097.14,8097.14,0],["2016-05-30",8097.14,8097.14,8097.14,8097.14,0],["2016-05-31",8097.14,8097.14,8097.14,8097.14,0],["2016-06-01",8097.14,8097.14,8097.14,8097.14,0],["2016-06-02",8097.14,8097.14,8097.14,8097.14,0],["2016-06-03",8097.14,8097.14,8097.14,8097.14,0],["2016-06-06",8097.14,8097.14,8097.14,8097.14,0],["2016-06-07",8097.14,8097.14,8097.14,8097.14,0],["2016-06-08",8097.14,8097.14,8097.14,8097.14,0],["2016-06-09",8097.14,8097.14,8097.14,8097.14,0],["2016-06-10",8097.14,8097.14,8097.14,8097.14,0],["2016-06-13",8097.14,8097.14,8097.14,8097.14,0],["2016-06-14",8097.14,8097.14,8097.14,8097.14,0],["2016-06-15",8097.14,8097.14,8097.14,8097.14,0],["2016-06-16",8097.14,8097.14,8097.14,8097.14,0],["2016-06-17",8097.14,8097.14,8097.14,8097.14,0],["2016-06-20",8097.14,8097.14,8097.14,8097.14,0],["2016-06-21",8097.14,8097.14,8097.14,8097.14,0],["2016-06-22",8097.14,8097.14,8097.14,8097.14,0],["2016-06-23",7612.7,7612.7,7612.7,7612.7,200],["2016-06-24",7612.7,7612.7,7612.7,7612.7,0],["2016-06-27",7612.7,7612.7,7612.7,7612.7,0],["2016-06-28",7612.7,7612.7,7612.7,7612.7,0],["2016-06-29",7612.7,7612.7,7612.7,7612.7,0],["2016-06-30",7612.7,7612.7,7612.7,7612.7,0],["2016-07-01",7612.7,7612.7,7612.7,7612.7,0],["2016-07-04",7612.7,7612.7,7612.7,7612.7,0],["2016-07-05",7612.7,7612.7,7612.7,7612.7,0],["2016-07-06",7612.7,7612.7,7612.7,7612.7,0],["2016-07-07",7612.7,7612.7,7612.7,7612.7,0],["2016-07-08",7612.7,7612.7,7612.7,7612.7,0],["2016-07-11",7612.7,7612.7,7612.7,7612.7,700],["2016-07-12",7612.7,7612.7,7612.7,7612.7,0],["2016-07-13",7612.7,7612.7,7612.7,7612.7,0],["2016-07-14",7612.7,7612.7,7612.7,7612.7,0],["2016-07-15",7612.7,7612.7,7612.7,7612.7,0],["2016-07-18",7612.7,7612.7,7612.7,7612.7,0],["2016-07-19",7612.7,7612.7,7612.7,7612.7,0],["2016-07-20",7612.7,7612.7,7612.7,7612.7,0],["2016-07-21",7612.7,7612.7,7612.7,7612.7,0],["2016-07-22",7612.7,7612.7,7612.7,7612.7,0],["2016-07-25",7612.7,7612.7,7612.7,7612.7,0],["2016-07-26",7612.7,7612.7,7612.7,7612.7,800],["2016-07-27",7612.7,7612.7,7612.7,7612.7,0],["2016-07-28",7612.7,7612.7,7612.7,7612.7,0],["2016-07-29",7612.7,7612.7,7612.7,7612.7,0],["2016-08-01",7612.7,7612.7,7612.7,7612.7,0],["2016-08-02",7612.7,7612.7,7612.7,7612.7,0],["2016-08-03",7612.7,7612.7,7612.7,7612.7,0],["2016-08-04",7612.7,7612.7,7612.7,7612.7,0],["2016-08-05",7612.7,7612.7,7612.7,7612.7,0],["2016-08-08",7612.7,7612.7,7612.7,7612.7,0],["2016-08-09",7612.7,7612.7,7612.7,7612.7,0],["2016-08-10",7612.7,7612.7,7612.7,7612.7,0],["2016-08-11",7612.7,7612.7,7612.7,7612.7,0],["2016-08-12",7612.7,7612.7,7612.7,7612.7,0],["2016-08-15",7612.7,7612.7,7612.7,7612.7,0],["2016-08-16",7612.7,7612.7,7612.7,7612.7,0],["2016-08-17",7612.7,7612.7,7612.7,7612.7,0],["2016-08-18",7612.7,7612.7,7612.7,7612.7,0],["2016-08-19",7612.7,7612.7,7612.7,7612.7,0],["2016-08-22",7612.7,7612.7,7612.7,7612.7,0],["2016-08-23",7612.7,7612.7,7612.7,7612.7,0],["2016-08-24",7612.7,7612.7,7612.7,7612.7,0],["2016-08-25",7612.7,7612.7,7612.7,7612.7,0],["2016-08-26",7612.7,7612.7,7612.7,7612.7,0],["2016-08-29",7612.7,7612.7,7612.7,7612.7,0],["2016-08-30",7612.7,7612.7,7612.7,7612.7,0],["2016-08-31",7612.7,7612.7,7612.7,7612.7,0],["2016-09-01",7612.7,7612.7,7612.7,7612.7,0],["2016-09-05",7612.7,7612.7,7612.7,7612.7,0],["2016-09-06",7612.7,7612.7,7612.7,7612.7,0],["2016-09-07",7612.7,7612.7,7612.7,7612.7,0],["2016-09-08",7612.7,7612.7,7612.7,7612.7,0],["2016-09-09",7612.7,7612.7,7612.7,7612.7,0],["2016-09-12",7612.7,7612.7,7612.7,7612.7,0],["2016-09-13",7612.7,7612.7,7612.7,7612.7,0],["2016-09-14",7612.7,7612.7,7612.7,7612.7,0],["2016-09-15",7612.7,7612.7,7612.7,7612.7,0],["2016-09-16",10380.95,10380.95,10380.95,10380.95,100],["2016-09-19",10380.95,10380.95,10380.95,10380.95,0],["2016-09-20",10380.95,10380.95,10380.95,10380.95,0],["2016-09-21",10380.95,10380.95,10380.95,10380.95,0],["2016-09-22",10380.95,10380.95,10380.95,10380.95,0],["2016-09-23",10380.95,10380.95,10380.95,10380.95,0],["2016-09-26",10380.95,10380.95,10380.95,10380.95,0],["2016-09-27",10380.95,10380.95,10380.95,10380.95,0],["2016-09-28",10380.95,10380.95,10380.95,10380.95,0],["2016-09-29",10380.95,10380.95,10380.95,10380.95,0],["2016-09-30",10380.95,10380.95,10380.95,10380.95,0],["2016-10-03",10380.95,10380.95,10380.95,10380.95,0],["2016-10-04",10380.95,10380.95,10380.95,10380.95,0],["2016-10-05",10380.95,10380.95,10380.95,10380.95,0],["2016-10-06",10380.95,10380.95,10380.95,10380.95,0],["2016-10-07",10380.95,10380.95,10380.95,10380.95,0],["2016-10-10",10380.95,10380.95,10380.95,10380.95,0],["2016-10-11",10380.95,10380.95,10380.95,10380.95,0],["2016-10-12",10380.95,10380.95,10380.95,10380.95,0],["2016-10-13",10380.95,10380.95,10380.95,10380.95,0],["2016-10-14",10380.95,10380.95,10380.95,10380.95,0],["2016-10-17",10380.95,10380.95,10380.95,10380.95,0],["2016-10-18",10380.95,10380.95,10380.95,10380.95,0],["2016-10-19",10380.95,10380.95,10380.95,10380.95,0],["2016-10-20",10380.95,10380.95,10380.95,10380.95,0],["2016-10-21",10380.95,10380.95,10380.95,10380.95,0],["2016-10-24",10380.95,10380.95,10380.95,10380.95,0],["2016-10-25",10380.95,10380.95,10380.95,10380.95,0],["2016-10-26",10380.95,10380.95,10380.95,10380.95,0],["2016-10-27",10380.95,10380.95,10380.95,10380.95,0],["2016-10-28",10380.95,10380.95,10380.95,10380.95,0],["2016-10-31",10380.95,10380.95,10380.95,10380.95,0],["2016-11-01",10380.95,10380.95,10380.95,10380.95,0],["2016-11-02",10380.95,10380.95,10380.95,10380.95,0],["2016-11-03",10380.95,10380.95,10380.95,10380.95,0],["2016-11-04",10380.95,10380.95,10380.95,10380.95,0],["2016-11-07",10380.95,10380.95,10380.95,10380.95,0],["2016-11-08",10380.95,10380.95,10380.95,10380.95,0],["2016-11-09",10380.95,10380.95,10380.95,10380.95,0],["2016-11-10",10380.95,10380.95,10380.95,10380.95,0],["2016-11-11",10380.95,10380.95,10380.95,10380.95,0],["2016-11-14",10380.95,10380.95,10380.95,10380.95,0],["2016-11-15",10380.95,10380.95,10380.95,10380.95,0],["2016-11-16",10380.95,10380.95,10380.95,10380.95,0],["2016-11-17",10380.95,10380.95,10380.95,10380.95,0],["2016-11-18",10380.95,10380.95,10380.95,10380.95,0],["2016-11-21",10380.95,10380.95,10380.95,10380.95,0],["2016-11-22",10380.95,10380.95,10380.95,10380.95,0],["2016-11-23",10380.95,10380.95,10380.95,10380.95,0],["2016-11-24",10380.95,10380.95,10380.95,10380.95,0],["2016-11-25",10380.95,10380.95,10380.95,10380.95,0],["2016-11-28",10380.95,10380.95,10380.95,10380.95,0],["2016-11-29",10380.95,10380.95,10380.95,10380.95,0],["2016-11-30",10380.95,10380.95,10380.95,10380.95,0],["2016-12-01",10380.95,10380.95,10380.95,10380.95,0],["2016-12-02",10380.95,10380.95,10380.95,10380.95,0],["2016-12-05",10380.95,10380.95,10380.95,10380.95,0],["2016-12-06",10380.95,10380.95,10380.95,10380.95,0],["2016-12-07",10380.95,10380.95,10380.95,10380.95,0],["2016-12-08",10380.95,10380.95,10380.95,10380.95,0],["2016-12-09",10380.95,10380.95,10380.95,10380.95,0],["2016-12-12",10380.95,10380.95,10380.95,10380.95,0],["2016-12-13",10380.95,10380.95,10380.95,10380.95,0],["2016-12-14",10380.95,10380.95,10380.95,10380.95,0],["2016-12-15",10380.95,10380.95,10380.95,10380.95,0],["2016-12-16",10380.95,10380.95,10380.95,10380.95,0],["2016-12-19",10380.95,10380.95,10380.95,10380.95,0],["2016-12-20",10380.95,10380.95,10380.95,10380.95,0],["2016-12-21",10380.95,10380.95,10380.95,10380.95,0],["2016-12-22",10380.95,10380.95,10380.95,10380.95,0],["2016-12-23",10380.95,10380.95,10380.95,10380.95,0],["2016-12-26",10380.95,10380.95,10380.95,10380.95,0],["2016-12-27",10380.95,10380.95,10380.95,10380.95,0],["2016-12-28",10380.95,10380.95,10380.95,10380.95,0],["2016-12-29",10380.95,10380.95,10380.95,10380.95,0],["2016-12-30",10380.95,10380.95,10380.95,10380.95,0],["2017-01-03",10380.95,10380.95,10380.95,10380.95,0],["2017-01-04",10380.95,10380.95,10380.95,10380.95,0],["2017-01-05",10380.95,10380.95,10380.95,10380.95,0],["2017-01-06",10380.95,10380.95,10380.95,10380.95,0],["2017-01-09",10380.95,10380.95,10380.95,10380.95,0],["2017-01-10",10380.95,10380.95,10380.95,10380.95,0],["2017-01-11",10380.95,10380.95,10380.95,10380.95,0],["2017-01-12",10380.95,10380.95,10380.95,10380.95,0],["2017-01-13",10380.95,10380.95,10380.95,10380.95,0],["2017-01-16",10380.95,10380.95,10380.95,10380.95,0],["2017-01-17",10380.95,10380.95,10380.95,10380.95,0],["2017-01-18",10380.95,10380.95,10380.95,10380.95,0],["2017-01-19",10380.95,10380.95,10380.95,10380.95,0],["2017-01-20",10380.95,10380.95,10380.95,10380.95,0],["2017-01-23",10380.95,10380.95,10380.95,10380.95,0],["2017-01-24",10380.95,10380.95,10380.95,10380.95,0],["2017-01-25",10380.95,10380.95,10380.95,10380.95,0],["2017-02-02",10380.95,10380.95,10380.95,10380.95,0],["2017-02-03",10380.95,10380.95,10380.95,10380.95,0],["2017-02-06",10380.95,10380.95,10380.95,10380.95,0],["2017-02-07",10380.95,10380.95,10380.95,10380.95,0],["2017-02-08",10380.95,10380.95,10380.95,10380.95,0],["2017-02-09",10380.95,10380.95,10380.95,10380.95,0],["2017-02-10",10380.95,10380.95,10380.95,10380.95,0],["2017-02-13",10380.95,10380.95,10380.95,10380.95,0],["2017-02-14",10380.95,10380.95,10380.95,10380.95,0],["2017-02-15",10380.95,10380.95,10380.95,10380.95,0],["2017-02-16",10380.95,10380.95,10380.95,10380.95,0],["2017-02-17",10380.95,10380.95,10380.95,10380.95,0],["2017-02-20",10380.95,10380.95,10380.95,10380.95,0],["2017-02-21",10380.95,10380.95,10380.95,10380.95,0],["2017-02-22",10380.95,10380.95,10380.95,10380.95,0],["2017-02-23",10380.95,10380.95,10380.95,10380.95,0],["2017-02-24",10380.95,10380.95,10380.95,10380.95,0],["2017-02-27",10380.95,10380.95,10380.95,10380.95,0],["2017-02-28",10380.95,10380.95,10380.95,10380.95,0],["2017-03-01",10380.95,10380.95,10380.95,10380.95,0],["2017-03-02",10380.95,10380.95,10380.95,10380.95,0],["2017-03-03",10380.95,10380.95,10380.95,10380.95,0],["2017-03-06",10380.95,10380.95,10380.95,10380.95,0],["2017-03-07",10380.95,10380.95,10380.95,10380.95,0],["2017-03-08",10380.95,10380.95,10380.95,10380.95,0],["2017-03-09",10380.95,10380.95,10380.95,10380.95,0],["2017-03-10",10380.95,10380.95,10380.95,10380.95,0],["2017-03-13",10380.95,10380.95,10380.95,10380.95,0],["2017-03-14",10380.95,10380.95,10380.95,10380.95,0],["2017-03-15",14533.33,14533.33,14533.33,14533.33,100],["2017-03-16",14533.33,14533.33,14533.33,14533.33,0],["2017-03-17",14533.33,14533.33,14533.33,14533.33,0],["2017-03-20",14533.33,14533.33,14533.33,14533.33,0],["2017-03-21",14533.33,14533.33,14533.33,14533.33,0],["2017-03-22",14533.33,14533.33,14533.33,14533.33,0],["2017-03-23",14533.33,14533.33,14533.33,14533.33,0],["2017-03-24",14533.33,14533.33,14533.33,14533.33,0],["2017-03-27",14533.33,14533.33,14533.33,14533.33,0],["2017-03-28",14533.33,14533.33,14533.33,14533.33,0],["2017-03-29",14533.33,14533.33,14533.33,14533.33,0],["2017-03-30",14533.33,14533.33,14533.33,14533.33,0],["2017-03-31",14533.33,14533.33,14533.33,14533.33,0],["2017-04-03",14533.33,14533.33,14533.33,14533.33,0],["2017-04-04",14533.33,14533.33,14533.33,14533.33,0],["2017-04-05",14533.33,14533.33,14533.33,14533.33,0],["2017-04-07",14533.33,14533.33,14533.33,14533.33,0],["2017-04-10",14533.33,14533.33,14533.33,14533.33,0],["2017-04-11",14533.33,14533.33,14533.33,14533.33,0],["2017-04-12",14533.33,14533.33,14533.33,14533.33,0],["2017-04-13",14533.33,14533.33,14533.33,14533.33,0],["2017-04-14",14533.33,14533.33,14533.33,14533.33,0],["2017-04-17",14533.33,14533.33,14533.33,14533.33,0],["2017-04-18",14533.33,14533.33,14533.33,14533.33,0],["2017-04-19",14533.33,14533.33,14533.33,14533.33,0],["2017-04-20",14533.33,14533.33,14533.33,14533.33,0],["2017-04-21",14533.33,14533.33,14533.33,14533.33,0],["2017-04-24",20346.66,20346.66,20346.66,20346.66,100],["2017-04-25",23391.74,23391.74,23391.74,23391.74,100],["2017-04-26",23391.74,23391.74,23391.74,23391.74,0],["2017-04-27",23391.74,23391.74,23391.74,23391.74,0],["2017-04-28",23391.74,23391.74,23391.74,23391.74,0],["2017-05-03",23391.74,23391.74,23391.74,23391.74,0],["2017-05-04",23391.74,23391.74,23391.74,23391.74,0],["2017-05-05",23391.74,23391.74,23391.74,23391.74,0],["2017-05-08",23391.74,23391.74,23391.74,23391.74,0],["2017-05-09",23391.74,23391.74,23391.74,23391.74,0],["2017-05-10",23391.74,23391.74,23391.74,23391.74,0],["2017-05-11",23391.74,23391.74,23391.74,23391.74,0],["2017-05-12",23391.74,23391.74,23391.74,23391.74,0],["2017-05-15",23391.74,23391.74,23391.74,23391.74,0],["2017-05-16",23391.74,23391.74,23391.74,23391.74,0],["2017-05-17",23391.74,23391.74,23391.74,23391.74,0],["2017-05-18",23391.74,23391.74,23391.74,23391.74,0],["2017-05-19",23391.74,23391.74,23391.74,23391.74,0],["2017-05-22",23391.74,23391.74,23391.74,23391.74,0],["2017-05-23",23391.74,23391.74,23391.74,23391.74,0],["2017-05-24",23391.74,23391.74,23391.74,23391.74,0],["2017-05-25",23391.74,23391.74,23391.74,23391.74,0],["2017-05-26",23391.74,23391.74,23391.74,23391.74,0],["2017-05-29",23391.74,23391.74,23391.74,23391.74,0],["2017-05-30",23391.74,23391.74,23391.74,23391.74,0],["2017-05-31",23391.74,23391.74,23391.74,23391.74,0],["2017-06-01",23391.74,23391.74,23391.74,23391.74,0],["2017-06-02",23391.74,23391.74,23391.74,23391.74,0],["2017-06-05",23391.74,23391.74,23391.74,23391.74,0],["2017-06-06",23391.74,23391.74,23391.74,23391.74,0],["2017-06-07",32720.59,32720.59,32720.59,32720.59,100],["2017-06-08",32720.59,32720.59,32720.59,32720.59,0],["2017-06-09",32720.59,32720.59,32720.59,32720.59,0],["2017-06-12",32720.59,32720.59,32720.59,32720.59,0],["2017-06-13",32720.59,32720.59,32720.59,32720.59,0],["2017-06-14",32720.59,32720.59,32720.59,32720.59,0],["2017-06-15",32720.59,32720.59,32720.59,32720.59,0],["2017-06-16",32720.59,32720.59,32720.59,32720.59,0],["2017-06-19",32720.59,32720.59,32720.59,32720.59,0],["2017-06-20",32720.59,32720.59,32720.59,32720.59,0],["2017-06-21",32720.59,32720.59,32720.59,32720.59,0],["2017-06-22",32720.59,32720.59,32720.59,32720.59,0],["2017-06-23",32720.59,32720.59,32720.59,32720.59,0],["2017-06-26",32720.59,32720.59,32720.59,32720.59,0],["2017-06-27",32720.59,32720.59,32720.59,32720.59,0],["2017-06-28",32720.59,32720.59,32720.59,32720.59,0],["2017-06-29",32720.59,32720.59,32720.59,32720.59,0],["2017-06-30",32720.59,32720.59,32720.59,32720.59,0],["2017-07-03",32720.59,32720.59,32720.59,32720.59,0],["2017-07-04",32720.59,32720.59,32720.59,32720.59,0],["2017-07-05",32720.59,32720.59,32720.59,32720.59,0],["2017-07-06",32720.59,32720.59,32720.59,32720.59,0],["2017-07-07",32720.59,32720.59,32720.59,32720.59,0],["2017-07-10",32720.59,32720.59,32720.59,32720.59,0],["2017-07-11",32720.59,32720.59,32720.59,32720.59,0],["2017-07-12",32720.59,32720.59,32720.59,32720.59,0],["2017-07-13",32720.59,32720.59,32720.59,32720.59,0],["2017-07-14",32720.59,32720.59,32720.59,32720.59,0],["2017-07-17",32720.59,32720.59,32720.59,32720.59,0],["2017-07-18",32720.59,32720.59,32720.59,32720.59,0],["2017-07-19",32720.59,32720.59,32720.59,32720.59,0],["2017-07-20",32720.59,32720.59,32720.59,32720.59,0],["2017-07-21",45808.82,45808.82,45808.82,45808.82,100],["2017-07-24",45808.82,45808.82,45808.82,45808.82,0],["2017-07-25",45808.82,45808.82,45808.82,45808.82,0],["2017-07-26",45808.82,45808.82,45808.82,45808.82,0],["2017-07-27",45808.82,45808.82,45808.82,45808.82,0],["2017-07-28",45808.82,45808.82,45808.82,45808.82,0],["2017-07-31",45808.82,45808.82,45808.82,45808.82,0],["2017-08-01",45808.82,45808.82,45808.82,45808.82,0],["2017-08-02",45808.82,45808.82,45808.82,45808.82,0],["2017-08-03",45808.82,45808.82,45808.82,45808.82,0],["2017-08-04",45808.82,45808.82,45808.82,45808.82,0],["2017-08-07",45808.82,45808.82,45808.82,45808.82,0],["2017-08-08",45808.82,45808.82,45808.82,45808.82,0],["2017-08-09",45808.82,45808.82,45808.82,45808.82,0],["2017-08-10",45808.82,45808.82,45808.82,45808.82,0],["2017-08-11",45808.82,45808.82,45808.82,45808.82,0],["2017-08-14",45808.82,45808.82,45808.82,45808.82,0],["2017-08-15",45808.82,45808.82,45808.82,45808.82,0],["2017-08-16",45808.82,45808.82,45808.82,45808.82,0],["2017-08-17",45808.82,45808.82,45808.82,45808.82,0],["2017-08-18",45808.82,45808.82,45808.82,45808.82,0],["2017-08-21",45808.82,45808.82,45808.82,45808.82,0],["2017-08-22",45808.82,45808.82,45808.82,45808.82,0],["2017-08-23",45808.82,45808.82,45808.82,45808.82,0],["2017-08-24",45808.82,45808.82,45808.82,45808.82,0],["2017-08-25",45808.82,45808.82,45808.82,45808.82,0],["2017-08-28",45808.82,45808.82,45808.82,45808.82,0],["2017-08-29",27499.22,27499.22,27499.22,27499.22,100],["2017-08-30",27499.22,27499.22,27499.22,27499.22,0],["2017-08-31",23391.74,23391.74,23391.74,23391.74,100],["2017-09-01",19910.82,19910.82,19910.82,19910.82,100],["2017-09-05",16986.86,16986.86,16986.86,16986.86,100],["2017-09-06",16986.86,16986.86,16986.86,16986.86,0],["2017-09-07",14480.6,14480.6,14480.6,14480.6,100],["2017-09-08",14480.6,14480.6,14480.6,14480.6,0],["2017-09-11",14480.6,14480.6,14480.6,14480.6,0],["2017-09-12",14967.93,15664.11,12322.43,12322.43,1100],["2017-09-13",15246.4,15246.4,15246.4,15246.4,0],["2017-09-14",15246.4,15246.4,15246.4,15246.4,0],["2017-09-15",15246.4,15246.4,15246.4,15246.4,0],["2017-09-18",13018.62,13018.62,13018.62,13018.62,1000],["2017-09-19",13018.62,13018.62,13018.62,13018.62,0],["2017-09-20",13018.62,13018.62,13018.62,13018.62,0],["2017-09-21",13018.62,13018.62,13018.62,13018.62,0],["2017-09-22",13018.62,13018.62,13018.62,13018.62,0],["2017-09-25",13018.62,13018.62,13018.62,13018.62,0],["2017-09-26",13018.62,13018.62,13018.62,13018.62,0],["2017-09-27",13018.62,13018.62,13018.62,13018.62,0],["2017-09-28",13018.62,13018.62,13018.62,13018.62,0],["2017-09-29",13018.62,13018.62,13018.62,13018.62,900],["2017-10-02",13018.62,13018.62,13018.62,13018.62,0],["2017-10-03",13018.62,13018.62,13018.62,13018.62,0],["2017-10-04",13018.62,13018.62,13018.62,13018.62,0],["2017-10-05",13018.62,13018.62,13018.62,13018.62,0],["2017-10-06",13018.62,13018.62,13018.62,13018.62,0],["2017-10-09",13018.62,13018.62,13018.62,13018.62,0],["2017-10-10",13018.62,13018.62,13018.62,13018.62,0],["2017-10-11",13018.62,13018.62,13018.62,13018.62,0],["2017-10-12",13018.62,13018.62,13018.62,13018.62,0],["2017-10-13",13018.62,13018.62,13018.62,13018.62,0],["2017-10-16",13018.62,13018.62,13018.62,13018.62,0],["2017-10-17",13018.62,13018.62,13018.62,13018.62,0],["2017-10-18",13018.62,13018.62,13018.62,13018.62,0],["2017-10-19",13018.62,13018.62,13018.62,13018.62,0],["2017-10-20",13018.62,13018.62,13018.62,13018.62,0],["2017-10-23",13018.62,13018.62,13018.62,13018.62,0],["2017-10-24",13018.62,13018.62,13018.62,13018.62,0],["2017-10-25",13018.62,13018.62,13018.62,13018.62,0],["2017-10-26",13018.62,13018.62,13018.62,13018.62,0],["2017-10-27",13018.62,13018.62,13018.62,13018.62,0],["2017-10-30",13018.62,13018.62,13018.62,13018.62,0],["2017-10-31",13018.62,13018.62,13018.62,13018.62,0],["2017-11-01",13018.62,13018.62,13018.62,13018.62,0],["2017-11-02",13018.62,13018.62,13018.62,13018.62,0],["2017-11-03",13018.62,13018.62,13018.62,13018.62,0],["2017-11-06",13018.62,13018.62,13018.62,13018.62,0],["2017-11-07",13018.62,13018.62,13018.62,13018.62,0],["2017-11-08",13018.62,13018.62,13018.62,13018.62,0],["2017-11-09",13018.62,13018.62,13018.62,13018.62,0],["2017-11-10",13018.62,13018.62,13018.62,13018.62,0],["2017-11-13",13018.62,13018.62,13018.62,13018.62,0],["2017-11-14",13018.62,13018.62,13018.62,13018.62,0],["2017-11-15",13018.62,13018.62,13018.62,13018.62,0],["2017-11-16",13018.62,13018.62,13018.62,13018.62,0],["2017-11-17",13018.62,13018.62,13018.62,13018.62,0],["2017-11-20",13018.62,13018.62,13018.62,13018.62,0],["2017-11-21",13018.62,13018.62,13018.62,13018.62,0],["2017-11-22",13018.62,13018.62,13018.62,13018.62,0],["2017-11-23",13018.62,13018.62,13018.62,13018.62,0],["2017-11-24",13018.62,13018.62,13018.62,13018.62,0],["2017-11-27",13018.62,13018.62,13018.62,13018.62,0],["2017-11-28",13018.62,13018.62,13018.62,13018.62,0],["2017-11-29",12531.29,12531.29,12531.29,12531.29,100],["2017-11-30",12531.29,12531.29,12531.29,12531.29,0],["2017-12-01",12531.29,12531.29,12531.29,12531.29,0],["2017-12-04",12531.29,12531.29,12531.29,12531.29,0],["2017-12-05",12531.29,12531.29,12531.29,12531.29,0],["2017-12-06",12531.29,12531.29,12531.29,12531.29,0],["2017-12-07",12531.29,12531.29,12531.29,12531.29,100],["2017-12-08",12531.29,12531.29,12531.29,12531.29,0],["2017-12-11",12531.29,12531.29,12531.29,12531.29,0],["2017-12-12",12531.29,12531.29,12531.29,12531.29,0],["2017-12-13",12531.29,12531.29,12531.29,12531.29,0],["2017-12-14",12531.29,12531.29,12531.29,12531.29,0],["2017-12-15",12531.29,12531.29,12531.29,12531.29,0],["2017-12-18",12531.29,12531.29,12531.29,12531.29,0],["2017-12-19",12531.29,12531.29,12531.29,12531.29,0],["2017-12-20",12531.29,12531.29,12531.29,12531.29,0],["2017-12-21",12531.29,12531.29,12531.29,12531.29,0],["2017-12-22",12531.29,12531.29,12531.29,12531.29,0],["2017-12-25",12531.29,12531.29,12531.29,12531.29,0],["2017-12-26",12531.29,12531.29,12531.29,12531.29,0],["2017-12-27",12531.29,12531.29,12531.29,12531.29,0],["2017-12-28",12531.29,12531.29,12531.29,12531.29,0],["2017-12-29",12531.29,12531.29,12531.29,12531.29,0],["2018-01-02",12531.29,12531.29,12531.29,12531.29,0],["2018-01-03",12531.29,12531.29,12531.29,12531.29,0],["2018-01-04",12531.29,12531.29,12531.29,12531.29,0],["2018-01-05",12531.29,12531.29,12531.29,12531.29,0],["2018-01-08",12531.29,12531.29,12531.29,12531.29,0],["2018-01-09",12531.29,12531.29,12531.29,12531.29,0],["2018-01-10",12531.29,12531.29,12531.29,12531.29,0],["2018-01-11",12531.29,12531.29,12531.29,12531.29,0],["2018-01-12",12531.29,12531.29,12531.29,12531.29,0],["2018-01-15",12531.29,12531.29,12531.29,12531.29,0],["2018-01-16",12531.29,12531.29,12531.29,12531.29,0],["2018-01-17",12531.29,12531.29,12531.29,12531.29,0],["2018-01-18",12531.29,12531.29,12531.29,12531.29,0],["2018-01-19",12531.29,12531.29,12531.29,12531.29,0],["2018-01-22",12531.29,12531.29,12531.29,12531.29,0],["2018-01-23",12531.29,12531.29,12531.29,12531.29,0],["2018-01-24",12531.29,12531.29,12531.29,12531.29,0],["2018-01-25",12531.29,12531.29,12531.29,12531.29,0],["2018-01-26",12531.29,12531.29,12531.29,12531.29,0],["2018-01-29",12531.29,12531.29,12531.29,12531.29,0],["2018-01-30",12531.29,12531.29,12531.29,12531.29,0],["2018-01-31",12531.29,12531.29,12531.29,12531.29,0],["2018-02-01",12531.29,12531.29,12531.29,12531.29,0],["2018-02-02",12531.29,12531.29,12531.29,12531.29,0],["2018-02-05",12531.29,12531.29,12531.29,12531.29,0],["2018-02-06",12531.29,12531.29,12531.29,12531.29,0],["2018-02-07",12531.29,12531.29,12531.29,12531.29,0],["2018-02-08",12531.29,12531.29,12531.29,12531.29,0],["2018-02-09",12531.29,12531.29,12531.29,12531.29,0],["2018-02-12",12531.29,12531.29,12531.29,12531.29,0],["2018-02-13",12531.29,12531.29,12531.29,12531.29,0],["2018-02-21",12531.29,12531.29,12531.29,12531.29,0],["2018-02-22",12531.29,12531.29,12531.29,12531.29,0],["2018-02-23",12531.29,12531.29,12531.29,12531.29,0],["2018-02-26",12531.29,12531.29,12531.29,12531.29,0],["2018-02-27",12531.29,12531.29,12531.29,12531.29,0],["2018-02-28",12531.29,12531.29,12531.29,12531.29,0],["2018-03-01",12531.29,12531.29,12531.29,12531.29,0],["2018-03-02",12531.29,12531.29,12531.29,12531.29,0],["2018-03-05",12531.29,12531.29,12531.29,12531.29,0],["2018-03-06",12531.29,12531.29,12531.29,12531.29,0],["2018-03-07",12531.29,12531.29,12531.29,12531.29,0],["2018-03-08",12531.29,12531.29,12531.29,12531.29,0],["2018-03-09",12531.29,12531.29,12531.29,12531.29,0],["2018-03-12",12531.29,12531.29,12531.29,12531.29,0],["2018-03-13",12531.29,12531.29,12531.29,12531.29,0],["2018-03-14",12531.29,12531.29,12531.29,12531.29,0],["2018-03-15",12531.29,12531.29,12531.29,12531.29,0],["2018-03-16",12531.29,12531.29,12531.29,12531.29,0],["2018-03-19",12531.29,12531.29,12531.29,12531.29,0],["2018-03-20",12531.29,12531.29,12531.29,12531.29,0],["2018-03-21",12531.29,12531.29,12531.29,12531.29,0],["2018-03-22",12531.29,12531.29,12531.29,12531.29,0],["2018-03-23",12531.29,12531.29,12531.29,12531.29,0],["2018-03-26",12531.29,12531.29,12531.29,12531.29,0],["2018-03-27",12531.29,12531.29,12531.29,12531.29,0],["2018-03-28",12531.29,12531.29,12531.29,12531.29,0],["2018-03-29",12531.29,12531.29,12531.29,12531.29,0],["2018-03-30",12531.29,12531.29,12531.29,12531.29,0],["2018-04-02",12531.29,12531.29,12531.29,12531.29,0],["2018-04-03",12531.29,12531.29,12531.29,12531.29,0],["2018-04-04",12531.29,12531.29,12531.29,12531.29,0],["2018-04-05",12531.29,12531.29,12531.29,12531.29,0],["2018-04-06",12531.29,12531.29,12531.29,12531.29,0],["2018-04-09",12531.29,12531.29,12531.29,12531.29,0],["2018-04-10",12531.29,12531.29,12531.29,12531.29,0],["2018-04-11",12531.29,12531.29,12531.29,12531.29,0],["2018-04-12",12531.29,12531.29,12531.29,12531.29,0],["2018-04-13",12531.29,12531.29,12531.29,12531.29,0],["2018-04-16",12531.29,12531.29,12531.29,12531.29,0],["2018-04-17",12531.29,12531.29,12531.29,12531.29,0],["2018-04-18",12531.29,12531.29,12531.29,12531.29,0],["2018-04-19",12531.29,12531.29,12531.29,12531.29,0],["2018-04-20",12531.29,12531.29,12531.29,12531.29,0],["2018-04-23",12531.29,12531.29,12531.29,12531.29,0],["2018-04-24",12531.29,12531.29,12531.29,12531.29,0],["2018-04-26",12531.29,12531.29,12531.29,12531.29,0],["2018-04-27",12531.29,12531.29,12531.29,12531.29,0],["2018-05-02",12531.29,12531.29,12531.29,12531.29,0],["2018-05-03",12531.29,12531.29,12531.29,12531.29,0],["2018-05-04",12531.29,12531.29,12531.29,12531.29,0],["2018-05-07",12531.29,12531.29,12531.29,12531.29,0],["2018-05-08",12531.29,12531.29,12531.29,12531.29,0],["2018-05-09",12531.29,12531.29,12531.29,12531.29,0],["2018-05-10",12531.29,12531.29,12531.29,12531.29,0],["2018-05-11",12531.29,12531.29,12531.29,12531.29,0],["2018-05-14",12531.29,12531.29,12531.29,12531.29,0],["2018-05-15",12531.29,12531.29,12531.29,12531.29,0],["2018-05-16",12531.29,12531.29,12531.29,12531.29,0],["2018-05-17",12531.29,12531.29,12531.29,12531.29,0],["2018-05-18",12531.29,12531.29,12531.29,12531.29,0],["2018-05-21",12531.29,12531.29,12531.29,12531.29,0],["2018-05-22",12531.29,12531.29,12531.29,12531.29,0],["2018-05-23",12531.29,12531.29,12531.29,12531.29,0],["2018-05-24",12531.29,12531.29,12531.29,12531.29,0],["2018-05-25",12531.29,12531.29,12531.29,12531.29,0],["2018-05-28",12531.29,12531.29,12531.29,12531.29,0],["2018-05-29",12531.29,12531.29,12531.29,12531.29,0],["2018-05-30",12531.29,12531.29,12531.29,12531.29,0],["2018-05-31",12531.29,12531.29,12531.29,12531.29,0],["2018-06-01",12531.29,12531.29,12531.29,12531.29,0],["2018-06-04",17529.72,17529.72,17529.72,17529.72,100],["2018-06-05",17529.72,17529.72,17529.72,17529.72,0],["2018-06-06",17529.72,17529.72,17529.72,17529.72,0],["2018-06-07",17529.72,17529.72,17529.72,17529.72,0],["2018-06-08",17529.72,17529.72,17529.72,17529.72,0],["2018-06-11",17529.72,17529.72,17529.72,17529.72,0],["2018-06-12",17529.72,17529.72,17529.72,17529.72,0],["2018-06-13",17529.72,17529.72,17529.72,17529.72,0],["2018-06-14",17529.72,17529.72,17529.72,17529.72,0],["2018-06-15",17529.72,17529.72,17529.72,17529.72,0],["2018-06-18",17529.72,17529.72,17529.72,17529.72,0],["2018-06-19",17529.72,17529.72,17529.72,17529.72,0],["2018-06-20",17529.72,17529.72,17529.72,17529.72,0],["2018-06-21",17529.72,17529.72,17529.72,17529.72,0],["2018-06-22",17529.72,17529.72,17529.72,17529.72,0],["2018-06-25",17529.72,17529.72,17529.72,17529.72,0],["2018-06-26",17529.72,17529.72,17529.72,17529.72,0],["2018-06-27",17529.72,17529.72,17529.72,17529.72,0],["2018-06-28",17529.72,17529.72,17529.72,17529.72,0],["2018-06-29",17529.72,17529.72,17529.72,17529.72,0],["2018-07-02",17529.72,17529.72,17529.72,17529.72,0],["2018-07-03",17529.72,17529.72,17529.72,17529.72,0],["2018-07-04",17529.72,17529.72,17529.72,17529.72,0],["2018-07-05",17529.72,17529.72,17529.72,17529.72,0],["2018-07-06",17529.72,17529.72,17529.72,17529.72,0],["2018-07-09",17529.72,17529.72,17529.72,17529.72,0],["2018-07-10",17529.72,17529.72,17529.72,17529.72,0],["2018-07-11",17529.72,17529.72,17529.72,17529.72,0],["2018-07-12",17529.72,17529.72,17529.72,17529.72,0],["2018-07-13",17529.72,17529.72,17529.72,17529.72,0],["2018-07-16",17529.72,17529.72,17529.72,17529.72,0],["2018-07-17",17529.72,17529.72,17529.72,17529.72,0],["2018-07-18",24499.37,24499.37,24499.37,24499.37,100],["2018-07-19",24499.37,24499.37,24499.37,24499.37,0],["2018-07-20",24499.37,24499.37,24499.37,24499.37,0],["2018-07-23",24499.37,24499.37,24499.37,24499.37,0],["2018-07-24",24499.37,24499.37,24499.37,24499.37,0],["2018-07-25",24499.37,24499.37,24499.37,24499.37,0],["2018-07-26",24499.37,24499.37,24499.37,24499.37,0],["2018-07-27",24499.37,24499.37,24499.37,24499.37,0],["2018-07-30",24499.37,24499.37,24499.37,24499.37,0],["2018-07-31",24499.37,24499.37,24499.37,24499.37,0],["2018-08-01",24499.37,24499.37,24499.37,24499.37,0],["2018-08-02",24499.37,24499.37,24499.37,24499.37,0],["2018-08-03",24499.37,24499.37,24499.37,24499.37,0],["2018-08-06",24499.37,24499.37,24499.37,24499.37,0],["2018-08-07",24499.37,24499.37,24499.37,24499.37,0],["2018-08-08",24499.37,24499.37,24499.37,24499.37,0],["2018-08-09",24499.37,24499.37,24499.37,24499.37,0],["2018-08-10",24499.37,24499.37,24499.37,24499.37,0],["2018-08-13",24499.37,24499.37,24499.37,24499.37,0],["2018-08-14",24499.37,24499.37,24499.37,24499.37,0],["2018-08-15",24499.37,24499.37,24499.37,24499.37,0],["2018-08-16",24499.37,24499.37,24499.37,24499.37,0],["2018-08-17",24499.37,24499.37,24499.37,24499.37,0],["2018-08-20",24499.37,24499.37,24499.37,24499.37,0],["2018-08-21",24499.37,24499.37,24499.37,24499.37,0],["2018-08-22",24499.37,24499.37,24499.37,24499.37,0],["2018-08-23",24499.37,24499.37,24499.37,24499.37,0],["2018-08-24",24499.37,24499.37,24499.37,24499.37,0],["2018-08-27",24499.37,24499.37,24499.37,24499.37,0],["2018-08-28",24499.37,24499.37,24499.37,24499.37,0],["2018-08-29",24499.37,24499.37,24499.37,24499.37,0],["2018-08-30",24499.37,24499.37,24499.37,24499.37,0],["2018-08-31",24499.37,24499.37,24499.37,24499.37,0],["2018-09-04",24499.37,24499.37,24499.37,24499.37,0],["2018-09-05",24499.37,24499.37,24499.37,24499.37,0],["2018-09-06",24499.37,24499.37,24499.37,24499.37,0],["2018-09-07",24499.37,24499.37,24499.37,24499.37,0],["2018-09-10",24499.37,24499.37,24499.37,24499.37,0],["2018-09-11",24499.37,24499.37,24499.37,24499.37,0],["2018-09-12",24499.37,24499.37,24499.37,24499.37,0],["2018-09-13",24499.37,24499.37,24499.37,24499.37,0],["2018-09-14",24499.37,24499.37,24499.37,24499.37,0],["2018-09-17",24499.37,24499.37,24499.37,24499.37,0],["2018-09-18",24499.37,24499.37,24499.37,24499.37,0],["2018-09-19",24499.37,24499.37,24499.37,24499.37,0],["2018-09-20",24499.37,24499.37,24499.37,24499.37,0],["2018-09-21",24499.37,24499.37,24499.37,24499.37,0],["2018-09-24",24499.37,24499.37,24499.37,24499.37,0],["2018-09-25",24499.37,24499.37,24499.37,24499.37,0],["2018-09-26",24499.37,24499.37,24499.37,24499.37,0],["2018-09-27",24499.37,24499.37,24499.37,24499.37,0],["2018-09-28",24499.37,24499.37,24499.37,24499.37,0],["2018-10-01",24499.37,24499.37,24499.37,24499.37,0],["2018-10-02",24499.37,24499.37,24499.37,24499.37,0],["2018-10-03",24499.37,24499.37,24499.37,24499.37,0],["2018-10-04",24499.37,24499.37,24499.37,24499.37,0],["2018-10-05",24499.37,24499.37,24499.37,24499.37,0],["2018-10-08",24499.37,24499.37,24499.37,24499.37,0],["2018-10-09",24499.37,24499.37,24499.37,24499.37,0],["2018-10-10",24499.37,24499.37,24499.37,24499.37,0],["2018-10-11",24499.37,24499.37,24499.37,24499.37,0],["2018-10-12",24499.37,24499.37,24499.37,24499.37,0],["2018-10-15",24499.37,24499.37,24499.37,24499.37,0],["2018-10-16",24499.37,24499.37,24499.37,24499.37,0],["2018-10-17",24499.37,24499.37,24499.37,24499.37,0],["2018-10-18",24499.37,24499.37,24499.37,24499.37,0],["2018-10-19",24499.37,24499.37,24499.37,24499.37,0],["2018-10-22",24499.37,24499.37,24499.37,24499.37,0],["2018-10-23",24499.37,24499.37,24499.37,24499.37,0],["2018-10-24",24499.37,24499.37,24499.37,24499.37,0],["2018-10-25",24499.37,24499.37,24499.37,24499.37,0],["2018-10-26",24499.37,24499.37,24499.37,24499.37,0],["2018-10-29",24499.37,24499.37,24499.37,24499.37,0],["2018-10-30",24499.37,24499.37,24499.37,24499.37,0],["2018-10-31",24499.37,24499.37,24499.37,24499.37,0],["2018-11-01",24499.37,24499.37,24499.37,24499.37,0],["2018-11-02",24499.37,24499.37,24499.37,24499.37,0],["2018-11-05",24499.37,24499.37,24499.37,24499.37,0],["2018-11-06",24499.37,24499.37,24499.37,24499.37,0],["2018-11-07",24499.37,24499.37,24499.37,24499.37,0],["2018-11-08",24499.37,24499.37,24499.37,24499.37,0],["2018-11-09",24499.37,24499.37,24499.37,24499.37,0],["2018-11-12",24499.37,24499.37,24499.37,24499.37,0],["2018-11-13",24499.37,24499.37,24499.37,24499.37,0],["2018-11-14",24499.37,24499.37,24499.37,24499.37,0],["2018-11-15",24499.37,24499.37,24499.37,24499.37,0],["2018-11-16",24499.37,24499.37,24499.37,24499.37,0],["2018-11-19",24499.37,24499.37,24499.37,24499.37,0],["2018-11-20",24499.37,24499.37,24499.37,24499.37,0],["2018-11-21",14713.7,14713.7,14713.7,14713.7,100],["2018-11-22",12531.29,12531.29,12531.29,12531.29,800],["2018-11-23",12531.29,12531.29,12531.29,12531.29,0],["2018-11-26",12531.29,12531.29,12531.29,12531.29,0],["2018-11-27",12531.29,12531.29,12531.29,12531.29,0],["2018-11-28",12531.29,12531.29,12531.29,12531.29,0],["2018-11-29",12531.29,12531.29,12531.29,12531.29,0],["2018-11-30",12531.29,12531.29,12531.29,12531.29,0],["2018-12-03",12531.29,12531.29,12531.29,12531.29,0],["2018-12-04",12531.29,12531.29,12531.29,12531.29,0],["2018-12-05",12531.29,12531.29,12531.29,12531.29,0],["2018-12-06",12531.29,12531.29,12531.29,12531.29,0],["2018-12-07",12531.29,12531.29,12531.29,12531.29,0],["2018-12-10",12531.29,12531.29,12531.29,12531.29,0],["2018-12-11",12531.29,12531.29,12531.29,12531.29,0],["2018-12-12",12531.29,12531.29,12531.29,12531.29,0],["2018-12-13",12531.29,12531.29,12531.29,12531.29,0],["2018-12-14",12531.29,12531.29,12531.29,12531.29,0],["2018-12-17",12531.29,12531.29,12531.29,12531.29,0],["2018-12-18",12531.29,12531.29,12531.29,12531.29,0],["2018-12-19",12531.29,12531.29,12531.29,12531.29,0],["2018-12-20",12531.29,12531.29,12531.29,12531.29,0],["2018-12-21",12531.29,12531.29,12531.29,12531.29,0],["2018-12-24",12531.29,12531.29,12531.29,12531.29,0],["2018-12-25",12531.29,12531.29,12531.29,12531.29,0],["2018-12-26",12531.29,12531.29,12531.29,12531.29,0],["2018-12-27",12531.29,12531.29,12531.29,12531.29,0],["2018-12-28",12531.29,12531.29,12531.29,12531.29,0],["2019-01-02",12531.29,12531.29,12531.29,12531.29,0],["2019-01-03",12531.29,12531.29,12531.29,12531.29,0],["2019-01-04",12531.29,12531.29,12531.29,12531.29,0],["2019-01-07",12531.29,12531.29,12531.29,12531.29,0],["2019-01-08",12531.29,12531.29,12531.29,12531.29,0],["2019-01-09",12531.29,12531.29,12531.29,12531.29,0],["2019-01-10",12531.29,12531.29,12531.29,12531.29,0],["2019-01-11",12531.29,12531.29,12531.29,12531.29,0],["2019-01-14",12531.29,12531.29,12531.29,12531.29,0],["2019-01-15",12531.29,12531.29,12531.29,12531.29,0],["2019-01-16",12531.29,12531.29,12531.29,12531.29,0],["2019-01-17",12531.29,12531.29,12531.29,12531.29,0],["2019-01-18",12531.29,12531.29,12531.29,12531.29,0],["2019-01-21",11264.08,11264.08,11264.08,11264.08,900],["2019-01-22",11264.08,11264.08,11264.08,11264.08,0],["2019-01-23",11264.08,11264.08,11264.08,11264.08,0],["2019-01-24",11264.08,11264.08,11264.08,11264.08,0],["2019-01-25",11264.08,11264.08,11264.08,11264.08,0],["2019-01-28",11264.08,11264.08,11264.08,11264.08,0],["2019-01-29",11264.08,11264.08,11264.08,11264.08,0],["2019-01-30",11264.08,11264.08,11264.08,11264.08,0],["2019-01-31",11264.08,11264.08,11264.08,11264.08,0],["2019-02-01",11264.08,11264.08,11264.08,11264.08,0],["2019-02-11",11264.08,11264.08,11264.08,11264.08,0],["2019-02-12",11264.08,11264.08,11264.08,11264.08,0],["2019-02-13",11264.08,11264.08,11264.08,11264.08,0],["2019-02-14",11264.08,11264.08,11264.08,11264.08,0],["2019-02-15",11264.08,11264.08,11264.08,11264.08,0],["2019-02-18",11264.08,11264.08,11264.08,11264.08,0],["2019-02-19",11264.08,11264.08,11264.08,11264.08,0],["2019-02-20",11264.08,11264.08,11264.08,11264.08,0],["2019-02-21",11264.08,11264.08,11264.08,11264.08,0],["2019-02-22",11264.08,11264.08,11264.08,11264.08,0],["2019-02-25",11264.08,11264.08,11264.08,11264.08,0],["2019-02-26",11264.08,11264.08,11264.08,11264.08,0],["2019-02-27",11264.08,11264.08,11264.08,11264.08,0],["2019-02-28",11264.08,11264.08,11264.08,11264.08,0],["2019-03-01",11264.08,11264.08,11264.08,11264.08,0],["2019-03-04",11264.08,11264.08,11264.08,11264.08,0],["2019-03-05",11264.08,11264.08,11264.08,11264.08,0],["2019-03-06",11264.08,11264.08,11264.08,11264.08,0],["2019-03-07",11264.08,11264.08,11264.08,11264.08,0],["2019-03-08",11264.08,11264.08,11264.08,11264.08,0],["2019-03-11",11264.08,11264.08,11264.08,11264.08,0],["2019-03-12",11264.08,11264.08,11264.08,11264.08,0],["2019-03-13",11264.08,11264.08,11264.08,11264.08,0],["2019-03-14",11264.08,11264.08,11264.08,11264.08,0],["2019-03-15",11264.08,11264.08,11264.08,11264.08,0],["2019-03-18",11264.08,11264.08,11264.08,11264.08,0],["2019-03-19",11264.08,11264.08,11264.08,11264.08,0],["2019-03-20",11264.08,11264.08,11264.08,11264.08,0],["2019-03-21",11264.08,11264.08,11264.08,11264.08,0],["2019-03-22",11264.08,11264.08,11264.08,11264.08,0],["2019-03-25",11264.08,11264.08,11264.08,11264.08,0],["2019-03-26",11264.08,11264.08,11264.08,11264.08,0],["2019-03-27",11264.08,11264.08,11264.08,11264.08,0],["2019-03-28",11264.08,11264.08,11264.08,11264.08,0],["2019-03-29",11264.08,11264.08,11264.08,11264.08,0],["2019-04-01",11264.08,11264.08,11264.08,11264.08,0],["2019-04-02",11264.08,11264.08,11264.08,11264.08,0],["2019-04-03",11264.08,11264.08,11264.08,11264.08,0],["2019-04-04",11264.08,11264.08,11264.08,11264.08,0],["2019-04-05",11264.08,11264.08,11264.08,11264.08,0],["2019-04-08",11264.08,11264.08,11264.08,11264.08,0],["2019-04-09",11264.08,11264.08,11264.08,11264.08,0],["2019-04-10",11264.08,11264.08,11264.08,11264.08,0],["2019-04-11",11264.08,11264.08,11264.08,11264.08,0],["2019-04-12",11264.08,11264.08,11264.08,11264.08,0],["2019-04-16",11264.08,11264.08,11264.08,11264.08,0],["2019-04-17",11264.08,11264.08,11264.08,11264.08,0],["2019-04-18",11264.08,11264.08,11264.08,11264.08,0],["2019-04-19",11264.08,11264.08,11264.08,11264.08,0],["2019-04-22",11264.08,11264.08,11264.08,11264.08,0],["2019-04-23",11264.08,11264.08,11264.08,11264.08,0],["2019-04-24",11264.08,11264.08,11264.08,11264.08,0],["2019-04-25",11264.08,11264.08,11264.08,11264.08,0],["2019-04-26",11264.08,11264.08,11264.08,11264.08,0],["2019-05-02",11264.08,11264.08,11264.08,11264.08,0],["2019-05-03",11264.08,11264.08,11264.08,11264.08,0],["2019-05-06",11264.08,11264.08,11264.08,11264.08,0],["2019-05-07",11264.08,11264.08,11264.08,11264.08,0],["2019-05-08",11264.08,11264.08,11264.08,11264.08,0],["2019-05-09",11264.08,11264.08,11264.08,11264.08,0],["2019-05-10",11264.08,11264.08,11264.08,11264.08,0],["2019-05-13",11264.08,11264.08,11264.08,11264.08,0],["2019-05-14",11264.08,11264.08,11264.08,11264.08,0],["2019-05-15",11264.08,11264.08,11264.08,11264.08,0],["2019-05-16",11264.08,11264.08,11264.08,11264.08,0],["2019-05-17",11264.08,11264.08,11264.08,11264.08,0],["2019-05-20",11264.08,11264.08,11264.08,11264.08,0],["2019-05-21",11264.08,11264.08,11264.08,11264.08,0],["2019-05-22",11264.08,11264.08,11264.08,11264.08,0],["2019-05-23",11264.08,11264.08,11264.08,11264.08,0],["2019-05-24",11264.08,11264.08,11264.08,11264.08,0],["2019-05-27",11264.08,11264.08,11264.08,11264.08,0],["2019-05-28",11264.08,11264.08,11264.08,11264.08,0],["2019-05-29",11264.08,11264.08,11264.08,11264.08,0],["2019-05-30",11264.08,11264.08,11264.08,11264.08,0],["2019-05-31",11264.08,11264.08,11264.08,11264.08,0],["2019-06-03",11264.08,11264.08,11264.08,11264.08,0],["2019-06-04",11264.08,11264.08,11264.08,11264.08,0],["2019-06-05",11264.08,11264.08,11264.08,11264.08,0],["2019-06-06",11264.08,11264.08,11264.08,11264.08,0],["2019-06-07",11264.08,11264.08,11264.08,11264.08,0],["2019-06-10",11264.08,11264.08,11264.08,11264.08,0],["2019-06-11",11264.08,11264.08,11264.08,11264.08,0],["2019-06-12",11264.08,11264.08,11264.08,11264.08,0],["2019-06-13",11264.08,11264.08,11264.08,11264.08,0],["2019-06-14",11264.08,11264.08,11264.08,11264.08,0],["2019-06-17",11264.08,11264.08,11264.08,11264.08,0],["2019-06-18",11264.08,11264.08,11264.08,11264.08,0],["2019-06-19",11264.08,11264.08,11264.08,11264.08,0],["2019-06-20",11264.08,11264.08,11264.08,11264.08,0],["2019-06-21",11264.08,11264.08,11264.08,11264.08,0],["2019-06-24",11264.08,11264.08,11264.08,11264.08,0],["2019-06-25",11264.08,11264.08,11264.08,11264.08,0],["2019-06-26",11264.08,11264.08,11264.08,11264.08,0],["2019-06-27",11264.08,11264.08,11264.08,11264.08,0],["2019-06-28",11264.08,11264.08,11264.08,11264.08,0],["2019-07-01",11264.08,11264.08,11264.08,11264.08,0],["2019-07-02",11264.08,11264.08,11264.08,11264.08,0],["2019-07-03",11264.08,11264.08,11264.08,11264.08,0],["2019-07-04",11264.08,11264.08,11264.08,11264.08,0],["2019-07-05",11264.08,11264.08,11264.08,11264.08,0],["2019-07-08",11264.08,11264.08,11264.08,11264.08,0],["2019-07-09",11264.08,11264.08,11264.08,11264.08,0],["2019-07-10",11264.08,11264.08,11264.08,11264.08,0],["2019-07-11",11264.08,11264.08,11264.08,11264.08,0],["2019-07-12",11264.08,11264.08,11264.08,11264.08,0],["2019-07-15",11264.08,11264.08,11264.08,11264.08,0],["2019-07-16",11264.08,11264.08,11264.08,11264.08,0],["2019-07-17",11264.08,11264.08,11264.08,11264.08,0],["2019-07-18",11264.08,11264.08,11264.08,11264.08,0],["2019-07-19",11264.08,11264.08,11264.08,11264.08,0],["2019-07-22",11552.9,11552.9,11264.08,11264.08,10100],["2019-07-23",11408.49,11408.49,11408.49,11408.49,0],["2019-07-24",11408.49,11408.49,11408.49,11408.49,0],["2019-07-25",13069.22,13069.22,13069.22,13069.22,100],["2019-07-26",15018.77,15018.77,15018.77,15018.77,100],["2019-07-29",12780.4,17257.15,12780.4,15524.21,300],["2019-07-30",13213.63,15379.8,13213.63,15379.8,200],["2019-07-31",15163.18,15163.18,15163.18,15163.18,100],["2019-08-01",15524.21,15524.21,15524.21,15524.21,100],["2019-08-02",15524.21,15524.21,15524.21,15524.21,0],["2019-08-05",15524.21,15524.21,15524.21,15524.21,0],["2019-08-06",15524.21,15524.21,15524.21,15524.21,0],["2019-08-07",15524.21,15524.21,15524.21,15524.21,0],["2019-08-08",15524.21,15524.21,15524.21,15524.21,0],["2019-08-09",15524.21,15524.21,15524.21,15524.21,0],["2019-08-12",15524.21,15524.21,15524.21,15524.21,0],["2019-08-13",15524.21,15524.21,15524.21,15524.21,0],["2019-08-14",15524.21,15524.21,15524.21,15524.21,0],["2019-08-15",15524.21,15524.21,15524.21,15524.21,0],["2019-08-16",15524.21,15524.21,15524.21,15524.21,0],["2019-08-19",15524.21,15524.21,15524.21,15524.21,0],["2019-08-20",15524.21,15524.21,15524.21,15524.21,0],["2019-08-21",15524.21,15524.21,15524.21,15524.21,0],["2019-08-22",15524.21,15524.21,15524.21,15524.21,0],["2019-08-23",15524.21,15524.21,15524.21,15524.21,0],["2019-08-26",15524.21,15524.21,15524.21,15524.21,0],["2019-08-27",15524.21,15524.21,15524.21,15524.21,0],["2019-08-28",13213.63,13213.63,13213.63,13213.63,100],["2019-08-29",13213.63,13213.63,13213.63,13213.63,0],["2019-08-30",15163.18,15163.18,15163.18,15163.18,100],["2019-09-03",15163.18,15163.18,15163.18,15163.18,0],["2019-09-04",15163.18,15163.18,15163.18,15163.18,0],["2019-09-05",15163.18,15163.18,15163.18,15163.18,0],["2019-09-06",15163.18,15163.18,15163.18,15163.18,0],["2019-09-09",15163.18,15163.18,15163.18,15163.18,0],["2019-09-10",15163.18,15163.18,15163.18,15163.18,0],["2019-09-11",17329.35,17329.35,17329.35,17329.35,100],["2019-09-12",17329.35,17329.35,17329.35,17329.35,400],["2019-09-13",19495.52,19495.52,19495.52,19495.52,100],["2019-09-16",21661.69,21661.69,21661.69,21661.69,300],["2019-09-17",24549.92,24549.92,24549.92,24549.92,100],["2019-09-18",24549.92,24549.92,24549.92,24549.92,0],["2019-09-19",24549.92,24549.92,24549.92,24549.92,0],["2019-09-20",24549.92,24549.92,24549.92,24549.92,0],["2019-09-23",26716.09,26716.09,26716.09,26716.09,100],["2019-09-24",22744.78,22744.78,22744.78,22744.78,200],["2019-09-25",22744.78,22744.78,22744.78,22744.78,0],["2019-09-26",22744.78,22744.78,22744.78,22744.78,0],["2019-09-27",22744.78,22744.78,22744.78,22744.78,0],["2019-09-30",22744.78,22744.78,22744.78,22744.78,0],["2019-10-01",22744.78,22744.78,22744.78,22744.78,0],["2019-10-02",22744.78,22744.78,22744.78,22744.78,0],["2019-10-03",25271.97,25271.97,25271.97,25271.97,100],["2019-10-04",25271.97,25271.97,25271.97,25271.97,0],["2019-10-07",25271.97,25271.97,25271.97,25271.97,0],["2019-10-08",28882.25,28882.25,28882.25,28882.25,100],["2019-10-09",28882.25,28882.25,28882.25,28882.25,0],["2019-10-10",28882.25,28882.25,28882.25,28882.25,0],["2019-10-11",28882.25,28882.25,28882.25,28882.25,0],["2019-10-14",28882.25,28882.25,28882.25,28882.25,0],["2019-10-15",28882.25,28882.25,28882.25,28882.25,0],["2019-10-16",28882.25,28882.25,28882.25,28882.25,0],["2019-10-17",25271.97,25271.97,25271.97,25271.97,400],["2019-10-18",25271.97,25271.97,25271.97,25271.97,0],["2019-10-21",25271.97,25271.97,25271.97,25271.97,0],["2019-10-22",25271.97,25271.97,25271.97,25271.97,0],["2019-10-23",25271.97,25271.97,25271.97,25271.97,0],["2019-10-24",25271.97,25271.97,25271.97,25271.97,0],["2019-10-25",21517.28,21517.28,21517.28,21517.28,100],["2019-10-28",21517.28,21517.28,21517.28,21517.28,0],["2019-10-29",21517.28,21517.28,21517.28,21517.28,0],["2019-10-30",21517.28,21517.28,21517.28,21517.28,0],["2019-10-31",21517.28,21517.28,21517.28,21517.28,0],["2019-11-01",21517.28,21517.28,21517.28,21517.28,0],["2019-11-04",21517.28,21517.28,21517.28,21517.28,0],["2019-11-05",21517.28,21517.28,21517.28,21517.28,0],["2019-11-06",21517.28,21517.28,21517.28,21517.28,0],["2019-11-07",21517.28,21517.28,21517.28,21517.28,0],["2019-11-08",21517.28,21517.28,21517.28,21517.28,0],["2019-11-11",21517.28,21517.28,21517.28,21517.28,0],["2019-11-12",21517.28,21517.28,21517.28,21517.28,0],["2019-11-13",21517.28,21517.28,21517.28,21517.28,0],["2019-11-14",21517.28,21517.28,21517.28,21517.28,0],["2019-11-15",21517.28,21517.28,21517.28,21517.28,0],["2019-11-18",21517.28,21517.28,21517.28,21517.28,0],["2019-11-19",21517.28,21517.28,21517.28,21517.28,0],["2019-11-20",21517.28,21517.28,21517.28,21517.28,0],["2019-11-21",21517.28,21517.28,21517.28,21517.28,0],["2019-11-22",21517.28,21517.28,21517.28,21517.28,0],["2019-11-25",21517.28,21517.28,21517.28,21517.28,0],["2019-11-26",21517.28,21517.28,21517.28,21517.28,0],["2019-11-27",21517.28,21517.28,21517.28,21517.28,0],["2019-11-28",21517.28,21517.28,21517.28,21517.28,0],["2019-11-29",21517.28,21517.28,21517.28,21517.28,0],["2019-12-02",21517.28,21517.28,21517.28,21517.28,0],["2019-12-03",12924.81,12924.81,12924.81,12924.81,1100],["2019-12-04",11552.9,11552.9,11552.9,11552.9,400],["2019-12-05",11191.87,11191.87,11191.87,11191.87,500],["2019-12-06",11191.87,11191.87,11191.87,11191.87,0],["2019-12-09",10830.85,10830.85,10830.85,10830.85,500],["2019-12-10",10614.23,10614.23,10614.23,10614.23,500],["2019-12-11",12202.75,12202.75,12202.75,12202.75,100],["2019-12-12",14007.89,14007.89,14007.89,14007.89,100],["2019-12-13",14007.89,14007.89,14007.89,14007.89,0],["2019-12-16",14007.89,14007.89,14007.89,14007.89,0],["2019-12-17",15885.24,15885.24,15885.24,15885.24,100],["2019-12-18",15885.24,15885.24,15885.24,15885.24,0],["2019-12-19",15885.24,15885.24,15885.24,15885.24,0],["2019-12-20",15885.24,15885.24,15885.24,15885.24,0],["2019-12-23",18051.41,18051.41,13502.45,13502.45,200],["2019-12-24",15813.03,15813.03,15813.03,15813.03,0],["2019-12-25",15813.03,15813.03,15813.03,15813.03,0],["2019-12-26",15813.03,15813.03,15813.03,15813.03,0],["2019-12-27",18051.41,18051.41,18051.41,18051.41,100],["2019-12-30",18051.41,18051.41,18051.41,18051.41,0],["2019-12-31",18051.41,18051.41,18051.41,18051.41,0],["2020-01-02",18051.41,18051.41,18051.41,18051.41,0],["2020-01-03",18051.41,18051.41,18051.41,18051.41,0],["2020-01-06",18051.41,18051.41,18051.41,18051.41,0],["2020-01-07",18051.41,18051.41,18051.41,18051.41,0],["2020-01-08",18051.41,18051.41,18051.41,18051.41,0],["2020-01-09",18051.41,18051.41,18051.41,18051.41,0],["2020-01-10",18051.41,18051.41,18051.41,18051.41,0],["2020-01-13",18051.41,18051.41,18051.41,18051.41,0],["2020-01-14",18051.41,18051.41,18051.41,18051.41,0],["2020-01-15",15379.8,15379.8,15379.8,15379.8,100],["2020-01-16",15379.8,15379.8,15379.8,15379.8,500],["2020-01-17",15379.8,15379.8,15379.8,15379.8,0],["2020-01-20",15379.8,15379.8,15379.8,15379.8,0],["2020-01-21",15379.8,15379.8,15379.8,15379.8,0],["2020-01-22",15379.8,15379.8,15379.8,15379.8,0],["2020-01-30",13141.43,13141.43,13141.43,13141.43,100],["2020-01-31",11191.87,11191.87,11191.87,11191.87,1200],["2020-02-03",10108.79,10180.99,9603.35,9747.76,3400],["2020-02-04",9819.97,9819.97,9819.97,9819.97,0],["2020-02-05",9386.73,9386.73,9386.73,9386.73,500],["2020-02-06",9386.73,9386.73,9242.32,9386.73,900],["2020-02-07",9386.73,9386.73,9386.73,9386.73,0],["2020-02-10",9386.73,9386.73,9386.73,9386.73,0],["2020-02-11",9386.73,9386.73,9386.73,9386.73,0],["2020-02-12",9386.73,9386.73,9386.73,9386.73,200],["2020-02-13",9747.76,9747.76,9747.76,9747.76,100],["2020-02-14",9747.76,9747.76,9747.76,9747.76,0],["2020-02-17",9747.76,9747.76,9747.76,9747.76,0],["2020-02-18",9386.73,9386.73,9386.73,9386.73,1100],["2020-02-19",9386.73,9386.73,9386.73,9386.73,0],["2020-02-20",9386.73,9386.73,9386.73,9386.73,0],["2020-02-21",9386.73,9386.73,9386.73,9386.73,0],["2020-02-24",9386.73,9386.73,9386.73,9386.73,0],["2020-02-25",9386.73,9386.73,9386.73,9386.73,0],["2020-02-26",9386.73,9386.73,9386.73,9386.73,0],["2020-02-27",9386.73,9386.73,9386.73,9386.73,0],["2020-02-28",9386.73,9386.73,9386.73,9386.73,0],["2020-03-02",8809.09,8809.09,8809.09,8809.09,1000],["2020-03-03",8809.09,8809.09,8664.68,8664.68,2600],["2020-03-04",8736.88,8736.88,8736.88,8736.88,0],["2020-03-05",8736.88,8736.88,8736.88,8736.88,0],["2020-03-06",8736.88,8736.88,8736.88,8736.88,0],["2020-03-09",8736.88,8736.88,8736.88,8736.88,0],["2020-03-10",8736.88,8736.88,8736.88,8736.88,0],["2020-03-11",8736.88,8736.88,8736.88,8736.88,0],["2020-03-12",8736.88,8736.88,8736.88,8736.88,0],["2020-03-13",8736.88,8736.88,8736.88,8736.88,0],["2020-03-16",8736.88,8736.88,8736.88,8736.88,0],["2020-03-17",8736.88,8736.88,8736.88,8736.88,0],["2020-03-18",8736.88,8736.88,8736.88,8736.88,0],["2020-03-19",8736.88,8736.88,8736.88,8736.88,0],["2020-03-20",8736.88,8736.88,8736.88,8736.88,0],["2020-03-23",8736.88,8736.88,8736.88,8736.88,0],["2020-03-24",8736.88,8736.88,8736.88,8736.88,0],["2020-03-25",9964.38,9964.38,9964.38,9964.38,100],["2020-03-26",9964.38,9964.38,9964.38,9964.38,0],["2020-03-27",9964.38,9964.38,9964.38,9964.38,0],["2020-03-30",9964.38,9964.38,9964.38,9964.38,0],["2020-03-31",9964.38,9964.38,9964.38,9964.38,0],["2020-04-01",9964.38,9964.38,9964.38,9964.38,0],["2020-04-03",9964.38,9964.38,9964.38,9964.38,0],["2020-04-06",9964.38,9964.38,9964.38,9964.38,0],["2020-04-07",9964.38,9964.38,9964.38,9964.38,0],["2020-04-08",9964.38,9964.38,9964.38,9964.38,0],["2020-04-09",9964.38,9964.38,9964.38,9964.38,0],["2020-04-10",9964.38,9964.38,9964.38,9964.38,0],["2020-04-13",9964.38,9964.38,9964.38,9964.38,0],["2020-04-14",9964.38,9964.38,9964.38,9964.38,0],["2020-04-15",11408.49,11408.49,11191.87,11191.87,700],["2020-04-16",11552.9,11552.9,11552.9,11552.9,2000],["2020-04-17",10830.85,11336.29,10830.85,11336.29,500],["2020-04-20",11191.87,11191.87,11191.87,11191.87,700],["2020-04-21",11191.87,11191.87,11191.87,11191.87,0],["2020-04-22",11191.87,11191.87,11191.87,11191.87,0],["2020-04-23",11047.46,11047.46,10830.85,10830.85,300],["2020-04-24",10975.26,10975.26,10975.26,10975.26,0],["2020-04-27",10975.26,10975.26,10975.26,10975.26,0],["2020-04-28",10975.26,10975.26,10975.26,10975.26,0],["2020-04-29",9747.76,9747.76,9675.56,9747.76,4400],["2020-05-04",9747.76,9747.76,9747.76,9747.76,0],["2020-05-05",9747.76,9747.76,9747.76,9747.76,0],["2020-05-06",9747.76,9747.76,9747.76,9747.76,0],["2020-05-07",9747.76,9747.76,9747.76,9747.76,100],["2020-05-08",9747.76,9747.76,9747.76,9747.76,100],["2020-05-11",9097.91,9097.91,9025.7,9025.7,200],["2020-05-12",9170.12,9170.12,9097.91,9097.91,1000],["2020-05-13",9242.32,9242.32,9170.12,9170.12,3700],["2020-05-14",9170.12,9170.12,9170.12,9170.12,0],["2020-05-15",9242.32,9314.53,9242.32,9314.53,1400],["2020-05-18",9314.53,9314.53,9314.53,9314.53,0],["2020-05-19",9170.12,9170.12,9170.12,9170.12,100],["2020-05-20",8736.88,8736.88,8736.88,8736.88,100],["2020-05-21",8736.88,8736.88,8736.88,8736.88,0],["2020-05-22",8809.09,8809.09,8809.09,8809.09,100],["2020-05-25",8809.09,8809.09,8809.09,8809.09,0],["2020-05-26",8736.88,8736.88,8736.88,8736.88,400],["2020-05-27",8736.88,8736.88,8736.88,8736.88,500],["2020-05-28",8736.88,8736.88,8736.88,8736.88,200],["2020-05-29",8736.88,8736.88,8736.88,8736.88,0],["2020-06-01",8664.68,8664.68,8664.68,8664.68,200],["2020-06-02",8664.68,8664.68,8664.68,8664.68,2000],["2020-06-03",8664.68,8664.68,8664.68,8664.68,0],["2020-06-04",8664.68,8664.68,8664.68,8664.68,0],["2020-06-05",8664.68,8664.68,8664.68,8664.68,900],["2020-06-08",8664.68,8664.68,8664.68,8664.68,0],["2020-06-09",8664.68,8664.68,8664.68,8664.68,200],["2020-06-10",8664.68,8664.68,8664.68,8664.68,0],["2020-06-11",8664.68,8664.68,8664.68,8664.68,0],["2020-06-12",8664.68,8664.68,8664.68,8664.68,0],["2020-06-15",8664.68,8664.68,8664.68,8664.68,0],["2020-06-16",8664.68,8664.68,8664.68,8664.68,0],["2020-06-17",8664.68,8664.68,8664.68,8664.68,0],["2020-06-18",8664.68,8664.68,8664.68,8664.68,0],["2020-06-19",8664.68,8664.68,8664.68,8664.68,0],["2020-06-22",8664.68,8664.68,8664.68,8664.68,0],["2020-06-23",8664.68,8664.68,8664.68,8664.68,0],["2020-06-24",8664.68,8664.68,8664.68,8664.68,0],["2020-06-25",8664.68,8664.68,8664.68,8664.68,0],["2020-06-26",8664.68,8664.68,8664.68,8664.68,0],["2020-06-29",8664.68,8664.68,8664.68,8664.68,0],["2020-06-30",8664.68,8664.68,8664.68,8664.68,0],["2020-07-01",8664.68,8664.68,8664.68,8664.68,0],["2020-07-02",9120.71,9120.71,9120.71,9120.71,400],["2020-07-03",9120.71,9120.71,9120.71,9120.71,0],["2020-07-06",9120.71,9120.71,9120.71,9120.71,300],["2020-07-07",9120.71,9120.71,9120.71,9120.71,0],["2020-07-08",9272.72,9272.72,9272.72,9272.72,100],["2020-07-09",9120.71,9272.72,9120.71,9272.72,1100],["2020-07-10",9728.76,9728.76,9120.71,9120.71,2300],["2020-07-13",9424.74,9424.74,9120.71,9120.71,700],["2020-07-14",9500.74,9500.74,9500.74,9500.74,300],["2020-07-15",9500.74,9500.74,9500.74,9500.74,0],["2020-07-16",9500.74,9500.74,9500.74,9500.74,0],["2020-07-17",9500.74,9500.74,9500.74,9500.74,0],["2020-07-20",8132.63,8132.63,8132.63,8132.63,100],["2020-07-21",9348.73,9348.73,9348.73,9348.73,200],["2020-07-22",9348.73,9348.73,9348.73,9348.73,0],["2020-07-23",9652.75,9804.77,9652.75,9804.77,200],["2020-07-24",9728.76,9728.76,9728.76,9728.76,0],["2020-07-27",8816.69,8816.69,8816.69,8816.69,200],["2020-07-28",8816.69,8816.69,8816.69,8816.69,0],["2020-07-29",8816.69,8816.69,8816.69,8816.69,0],["2020-07-30",8816.69,8816.69,8816.69,8816.69,0],["2020-07-31",8816.69,8816.69,8816.69,8816.69,0],["2020-08-03",9576.75,9576.75,9576.75,9576.75,100],["2020-08-04",9576.75,9576.75,9576.75,9576.75,0],["2020-08-05",9576.75,9576.75,9576.75,9576.75,0],["2020-08-06",9576.75,9576.75,9576.75,9576.75,0],["2020-08-07",9576.75,9576.75,9576.75,9576.75,0],["2020-08-10",9576.75,9576.75,9576.75,9576.75,0],["2020-08-11",9576.75,9576.75,9576.75,9576.75,0],["2020-08-12",9576.75,9576.75,9576.75,9576.75,0],["2020-08-13",9576.75,9576.75,9576.75,9576.75,0],["2020-08-14",9576.75,9576.75,9576.75,9576.75,0],["2020-08-17",9576.75,9576.75,9576.75,9576.75,0],["2020-08-18",9576.75,9576.75,9576.75,9576.75,0],["2020-08-19",9880.77,9880.77,9880.77,9880.77,100],["2020-08-20",9880.77,9880.77,9880.77,9880.77,0],["2020-08-21",9880.77,9880.77,9880.77,9880.77,0],["2020-08-24",9880.77,9880.77,9880.77,9880.77,0],["2020-08-25",9880.77,9880.77,9880.77,9880.77,0],["2020-08-26",9880.77,9880.77,9880.77,9880.77,0],["2020-08-27",9880.77,9880.77,9880.77,9880.77,0],["2020-08-28",9880.77,9880.77,9880.77,9880.77,0],["2020-08-31",9880.77,9880.77,9880.77,9880.77,0],["2020-09-01",11324.88,11324.88,9196.72,9196.72,700],["2020-09-03",10412.81,10412.81,10412.81,10412.81,0],["2020-09-04",10412.81,10412.81,10412.81,10412.81,0],["2020-09-07",10412.81,10412.81,10412.81,10412.81,0],["2020-09-08",10412.81,10412.81,10412.81,10412.81,0],["2020-09-09",10412.81,10412.81,10412.81,10412.81,0],["2020-09-10",10412.81,10412.81,10412.81,10412.81,0],["2020-09-11",10412.81,10412.81,10412.81,10412.81,0],["2020-09-14",10412.81,10412.81,10412.81,10412.81,0],["2020-09-15",10412.81,10412.81,10412.81,10412.81,0],["2020-09-16",9044.71,9044.71,9044.71,9044.71,1000],["2020-09-17",10336.81,10336.81,10336.81,10336.81,100],["2020-09-18",10336.81,10336.81,10336.81,10336.81,0],["2020-09-21",10336.81,10336.81,10336.81,10336.81,0],["2020-09-22",9804.77,9804.77,9804.77,9804.77,300],["2020-09-23",9804.77,9804.77,9804.77,9804.77,100],["2020-09-24",9804.77,9804.77,9804.77,9804.77,0],["2020-09-25",9804.77,9804.77,9804.77,9804.77,0],["2020-09-28",9804.77,9804.77,9804.77,9804.77,0],["2020-09-29",9804.77,9804.77,9804.77,9804.77,0],["2020-09-30",9804.77,9804.77,9804.77,9804.77,0],["2020-10-01",9804.77,9804.77,9804.77,9804.77,0],["2020-10-02",8436.66,8436.66,8436.66,8436.66,500],["2020-10-05",8436.66,8436.66,8436.66,8436.66,0],["2020-10-06",8436.66,8436.66,8436.66,8436.66,0],["2020-10-07",8436.66,8436.66,8436.66,8436.66,0],["2020-10-08",8436.66,8436.66,8436.66,8436.66,0],["2020-10-09",8436.66,8436.66,8436.66,8436.66,0],["2020-10-12",9652.75,9652.75,9652.75,9652.75,700],["2020-10-13",9652.75,9652.75,9652.75,9652.75,0],["2020-10-14",9652.75,9652.75,9652.75,9652.75,0],["2020-10-15",9652.75,9652.75,9652.75,9652.75,0],["2020-10-16",9652.75,9652.75,9652.75,9652.75,0],["2020-10-19",9652.75,9652.75,9652.75,9652.75,0],["2020-10-20",9652.75,9652.75,9652.75,9652.75,0],["2020-10-21",9652.75,9652.75,9652.75,9652.75,0],["2020-10-22",9652.75,9652.75,9652.75,9652.75,0],["2020-10-23",9652.75,9652.75,9652.75,9652.75,0],["2020-10-26",9652.75,9652.75,9652.75,9652.75,0],["2020-10-27",10336.81,10336.81,10336.81,10336.81,100],["2020-10-28",10336.81,10336.81,10336.81,10336.81,0],["2020-10-29",10336.81,10336.81,10336.81,10336.81,0],["2020-10-30",10336.81,10336.81,10336.81,10336.81,0],["2020-11-02",9804.77,9880.77,9804.77,9880.77,1900],["2020-11-03",9880.77,9880.77,9880.77,9880.77,0],["2020-11-04",9880.77,9880.77,9880.77,9880.77,0],["2020-11-05",8740.68,8740.68,8740.68,8740.68,100],["2020-11-06",8740.68,8740.68,8740.68,8740.68,0],["2020-11-09",8740.68,8740.68,8740.68,8740.68,0],["2020-11-10",8740.68,8740.68,8740.68,8740.68,0],["2020-11-11",8740.68,8740.68,8740.68,8740.68,1200],["2020-11-12",9120.71,9120.71,9120.71,9120.71,200],["2020-11-13",9120.71,9120.71,9120.71,9120.71,0],["2020-11-16",9120.71,9120.71,9120.71,9120.71,0],["2020-11-17",9120.71,9120.71,9120.71,9120.71,0],["2020-11-18",9120.71,9120.71,9120.71,9120.71,0],["2020-11-19",9120.71,9120.71,9120.71,9120.71,0],["2020-11-20",8816.69,8816.69,8816.69,8816.69,100],["2020-11-23",8816.69,8816.69,8816.69,8816.69,0],["2020-11-24",8816.69,8816.69,8816.69,8816.69,0],["2020-11-25",8816.69,8816.69,8816.69,8816.69,0],["2020-11-26",8816.69,8816.69,8816.69,8816.69,0],["2020-11-27",9120.71,9120.71,9120.71,9120.71,900],["2020-11-30",9120.71,9120.71,9120.71,9120.71,0],["2020-12-01",9120.71,9120.71,9120.71,9120.71,0],["2020-12-02",10488.82,10488.82,9880.77,9880.77,1300],["2020-12-03",10412.81,10412.81,10412.81,10412.81,0],["2020-12-04",10412.81,10412.81,10412.81,10412.81,900],["2020-12-07",10412.81,10412.81,10412.81,10412.81,0],["2020-12-08",10260.8,10260.8,10260.8,10260.8,1000],["2020-12-09",10260.8,10260.8,10260.8,10260.8,600],["2020-12-10",10260.8,10260.8,10260.8,10260.8,5000],["2020-12-11",10260.8,10336.81,10260.8,10336.81,1000],["2020-12-14",11856.93,11856.93,11856.93,11856.93,100],["2020-12-15",11856.93,11856.93,11856.93,11856.93,0],["2020-12-16",11248.88,11248.88,11248.88,11248.88,100],["2020-12-17",11248.88,11248.88,11248.88,11248.88,0],["2020-12-18",11096.87,11096.87,11096.87,11096.87,100],["2020-12-21",11020.86,11020.86,11020.86,11020.86,100],["2020-12-22",11020.86,11020.86,11020.86,11020.86,0],["2020-12-23",11020.86,11020.86,11020.86,11020.86,0],["2020-12-24",9424.74,9424.74,9424.74,9424.74,2300],["2020-12-25",9500.74,9500.74,9500.74,9500.74,1100],["2020-12-28",9576.75,9576.75,9576.75,9576.75,1100],["2020-12-29",9728.76,9728.76,9728.76,9728.76,1000],["2020-12-30",9576.75,9576.75,9576.75,9576.75,100],["2020-12-31",9500.74,9576.75,9500.74,9576.75,1300],["2021-01-04",8132.63,9500.74,8132.63,9500.74,1900],["2021-01-05",10564.82,10564.82,10564.82,10564.82,100],["2021-01-06",10640.83,10640.83,10564.82,10564.82,5200],["2021-01-07",9652.75,9652.75,9652.75,9652.75,200],["2021-01-08",9652.75,9652.75,9652.75,9652.75,0],["2021-01-11",9652.75,9652.75,9652.75,9652.75,0],["2021-01-12",9196.72,9652.75,9196.72,9652.75,400],["2021-01-13",9348.73,9348.73,9348.73,9348.73,0],["2021-01-14",9348.73,9348.73,9348.73,9348.73,0],["2021-01-15",9348.73,9348.73,9348.73,9348.73,0],["2021-01-18",9500.74,9500.74,9500.74,9500.74,100],["2021-01-19",9500.74,9500.74,9500.74,9500.74,100],["2021-01-20",9500.74,9500.74,9500.74,9500.74,0],["2021-01-21",9500.74,9500.74,9500.74,9500.74,0],["2021-01-22",9500.74,9500.74,9500.74,9500.74,0],["2021-01-25",9880.77,9880.77,9880.77,9880.77,100],["2021-01-26",9880.77,10184.8,9500.74,10184.8,1200],["2021-01-27",10108.79,10260.8,10108.79,10260.8,400],["2021-01-28",9880.77,9880.77,8664.68,8664.68,200],["2021-01-29",9880.77,9880.77,9880.77,9880.77,100],["2021-02-01",9880.77,9880.77,9880.77,9880.77,0],["2021-02-02",9880.77,9880.77,9880.77,9880.77,200],["2021-02-03",9880.77,9880.77,9880.77,9880.77,0],["2021-02-04",9880.77,9880.77,9880.77,9880.77,0],["2021-02-05",9880.77,9880.77,9880.77,9880.77,100],["2021-02-08",9880.77,9880.77,9880.77,9880.77,100],["2021-02-09",9880.77,9880.77,9880.77,9880.77,100],["2021-02-17",9880.77,9880.77,9880.77,9880.77,100],["2021-02-18",9880.77,9880.77,9880.77,9880.77,0],["2021-02-19",9880.77,9880.77,9880.77,9880.77,0],["2021-02-22",9880.77,9880.77,9880.77,9880.77,0],["2021-02-23",9880.77,9880.77,9880.77,9880.77,0],["2021-02-24",9880.77,9880.77,9880.77,9880.77,0],["2021-02-25",9196.72,10108.79,9196.72,10108.79,300],["2021-02-26",9500.74,9500.74,9500.74,9500.74,0],["2021-03-01",9500.74,9500.74,9500.74,9500.74,200],["2021-03-02",10564.82,10564.82,10564.82,10564.82,300],["2021-03-03",10564.82,10564.82,10564.82,10564.82,0],["2021-03-04",10564.82,10564.82,10564.82,10564.82,0],["2021-03-05",10564.82,10564.82,10564.82,10564.82,0],["2021-03-08",10564.82,10564.82,10564.82,10564.82,100],["2021-03-09",10564.82,10564.82,10564.82,10564.82,0],["2021-03-10",10564.82,10564.82,10564.82,10564.82,100],["2021-03-11",10564.82,10564.82,10564.82,10564.82,400],["2021-03-12",10564.82,10564.82,10564.82,10564.82,0],["2021-03-15",10488.82,10564.82,9196.72,10564.82,300],["2021-03-16",10108.79,10564.82,10108.79,10564.82,1900],["2021-03-17",10184.8,10260.8,10184.8,10260.8,700],["2021-03-18",10260.8,10260.8,10260.8,10260.8,800],["2021-03-19",10260.8,10260.8,10260.8,10260.8,800],["2021-03-22",10260.8,10260.8,10260.8,10260.8,0],["2021-03-23",10640.83,10640.83,10640.83,10640.83,100],["2021-03-24",10640.83,10640.83,10640.83,10640.83,0],["2021-03-25",10640.83,10640.83,10640.83,10640.83,0],["2021-03-26",10640.83,10640.83,10640.83,10640.83,0],["2021-03-29",10640.83,10640.83,10640.83,10640.83,0],["2021-03-30",10640.83,10640.83,10640.83,10640.83,0],["2021-03-31",10488.82,10488.82,10488.82,10488.82,100],["2021-04-01",9044.71,10488.82,9044.71,10488.82,1100],["2021-04-02",9880.77,9956.78,9880.77,9956.78,800],["2021-04-05",9880.77,9880.77,9880.77,9880.77,0],["2021-04-06",10564.82,10564.82,10488.82,10488.82,800],["2021-04-07",10488.82,10488.82,10488.82,10488.82,0],["2021-04-08",10412.81,10412.81,10412.81,10412.81,200],["2021-04-09",10488.82,10488.82,10260.8,10260.8,1400],["2021-04-12",10640.83,11552.9,10640.83,11552.9,3500],["2021-04-13",11248.88,11248.88,11248.88,11248.88,0],["2021-04-14",11248.88,11248.88,11248.88,11248.88,0],["2021-04-15",9880.77,9880.77,9880.77,9880.77,2000],["2021-04-16",9880.77,9880.77,9880.77,9880.77,1200],["2021-04-19",9880.77,9880.77,9880.77,9880.77,700],["2021-04-20",9880.77,9880.77,9880.77,9880.77,0],["2021-04-22",9880.77,9880.77,9880.77,9880.77,1100],["2021-04-23",9880.77,9880.77,9880.77,9880.77,0],["2021-04-26",9880.77,9880.77,9880.77,9880.77,0],["2021-04-27",9880.77,9880.77,9880.77,9880.77,0],["2021-04-28",9880.77,9880.77,9880.77,9880.77,0],["2021-04-29",9880.77,9880.77,9880.77,9880.77,0],["2021-05-04",9880.77,9880.77,9880.77,9880.77,200],["2021-05-05",9576.75,9576.75,9348.73,9348.73,5000],["2021-05-06",9500.74,9804.77,9500.74,9500.74,1700],["2021-05-07",9576.75,9576.75,9576.75,9576.75,0],["2021-05-10",10336.81,10944.85,10336.81,10944.85,300],["2021-05-11",10716.84,10716.84,10716.84,10716.84,0],["2021-05-12",9500.74,9500.74,9500.74,9500.74,300],["2021-05-13",10640.83,10868.85,9576.75,9576.75,900],["2021-05-14",10640.83,10640.83,10640.83,10640.83,0],["2021-05-17",10800.84,10800.84,10800.84,10800.84,200],["2021-05-18",10800.84,10800.84,10800.84,10800.84,100],["2021-05-19",10800.84,10800.84,10800.84,10800.84,0],["2021-05-20",9840.77,9840.77,9840.77,9840.77,100],["2021-05-21",9840.77,9840.77,9840.77,9840.77,0],["2021-05-24",9600.75,9600.75,9600.75,9600.75,500],["2021-05-25",9600.75,9600.75,9600.75,9600.75,0],["2021-05-26",9600.75,9600.75,9600.75,9600.75,0],["2021-05-27",9600.75,9600.75,9600.75,9600.75,0],["2021-05-28",10400.81,10400.81,10400.81,10400.81,100],["2021-05-31",10400.81,10400.81,10400.81,10400.81,0],["2021-06-01",10400.81,10400.81,10400.81,10400.81,0],["2021-06-02",10400.81,10400.81,10400.81,10400.81,0],["2021-06-03",10400.81,10400.81,10400.81,10400.81,500],["2021-06-04",10400.81,10400.81,10400.81,10400.81,0],["2021-06-07",10400.81,10400.81,10400.81,10400.81,0],["2021-06-08",10400.81,10400.81,10400.81,10400.81,2900],["2021-06-09",10400.81,10400.81,10400.81,10400.81,0],["2021-06-10",10400.81,10400.81,10400.81,10400.81,0],["2021-06-11",10400.81,10400.81,10400.81,10400.81,0],["2021-06-14",9600.75,9920.77,9600.75,9920.77,3100],["2021-06-15",9680.76,9680.76,9680.76,9680.76,0],["2021-06-16",9680.76,9680.76,9680.76,9680.76,0],["2021-06-17",10800.84,11120.87,10800.84,11120.87,47600],["2021-06-18",12720.99,12720.99,12720.99,12720.99,27500],["2021-06-21",14561.14,14561.14,14561.14,14561.14,3000],["2021-06-22",16721.31,16721.31,16641.3,16721.31,22900],["2021-06-23",19201.5,19201.5,16001.25,19201.5,65400],["2021-06-24",20801.62,21201.66,20801.62,21201.66,72300],["2021-06-25",23841.86,24321.9,21201.66,24321.9,32200],["2021-06-28",23921.87,27442.14,23921.87,27442.14,28400],["2021-06-29",30322.37,30882.41,30322.37,30882.41,34600],["2021-06-30",34402.69,35282.75,26242.05,26242.05,13600],["2021-07-01",23521.84,23521.84,23521.84,23521.84,800],["2021-07-02",20001.56,23201.81,20001.56,20001.56,76200],["2021-07-05",19521.52,20001.56,17521.37,19761.54,15500],["2021-07-06",18161.42,20881.63,18161.42,20881.63,7000],["2021-07-07",21201.66,23601.84,21201.66,23121.81,12200],["2021-07-08",22801.78,22801.78,19521.52,20401.59,8500],["2021-07-09",17761.39,19841.55,17601.37,19841.55,7900],["2021-07-12",18161.42,18161.42,15601.22,15601.22,12100],["2021-07-13",15601.22,17521.37,15601.22,15601.22,4300],["2021-07-14",15841.24,16721.31,14001.09,16001.25,6200],["2021-07-15",14961.17,16001.25,14001.09,15601.22,1800],["2021-07-16",15921.24,16641.3,15841.24,16641.3,9200],["2021-07-19",17601.37,18641.46,17201.34,18641.46,8800],["2021-07-20",20881.63,20881.63,20881.63,20881.63,7800],["2021-07-21",23841.86,23841.86,17841.39,20001.56,9900],["2021-07-22",18401.44,20401.59,18001.41,20401.59,5900],["2021-07-23",21201.66,21201.66,20001.56,20001.56,2200],["2021-07-26",20081.57,20161.57,17601.37,18561.45,6400],["2021-07-27",18561.45,19601.53,17681.38,18401.44,3900],["2021-07-28",17601.37,17681.38,17201.34,17201.34,3500],["2021-07-29",17281.35,18801.47,17281.35,18401.44,5100],["2021-07-30",18001.41,19281.51,17921.4,19281.51,4600],["2021-08-02",17441.36,19121.49,17441.36,19041.49,3600],["2021-08-03",19041.49,19521.52,18881.47,19201.5,6400],["2021-08-04",19201.5,19361.51,18081.41,18081.41,4800],["2021-08-05",19121.49,19601.53,18801.47,19201.5,6000],["2021-08-06",19121.49,20001.56,18801.47,19201.5,14100],["2021-08-09",19361.51,20721.62,19361.51,20721.62,18400],["2021-08-10",21601.69,22801.78,21601.69,22801.78,43200],["2021-08-11",26082.04,26082.04,26082.04,26082.04,13700],["2021-08-12",29842.33,29922.34,23201.81,25602.0,47500],["2021-08-13",23201.81,26402.06,23121.81,24801.94,45200],["2021-08-16",24801.94,26802.09,21601.69,23121.81,31800],["2021-08-17",23761.86,23761.86,20801.62,22401.75,20300],["2021-08-18",23201.81,23201.81,21601.69,22321.74,3800],["2021-08-19",21201.66,21601.69,20801.62,21041.64,5900],["2021-08-20",20801.62,21601.69,19681.54,19761.54,31300],["2021-08-23",18961.48,20321.59,18401.44,19441.52,14200],["2021-08-24",19201.5,20161.57,19201.5,19521.52,20200],["2021-08-25",19921.56,20241.58,19201.5,20081.57,7300],["2021-08-26",20241.58,22561.76,20241.58,21761.7,33500],["2021-08-27",21921.71,22081.72,21281.66,21281.66,13000],["2021-08-30",21841.71,21841.71,21201.66,21201.66,5300],["2021-08-31",20001.56,20801.62,20001.56,20801.62,14700],["2021-09-01",20801.62,21601.69,20801.62,21601.69,22800],["2021-09-06",22401.75,22401.75,21601.69,21841.71,24800],["2021-09-07",21841.71,21841.71,20801.62,21601.69,11400],["2021-09-08",20881.63,20961.64,19201.5,20801.62,6600],["2021-09-09",20801.62,21681.69,20801.62,21281.66,11200],["2021-09-10",21441.67,21681.69,20801.62,20801.62,13000],["2021-09-13",20401.59,21521.68,20401.59,21361.67,7400],["2021-09-14",20881.63,21281.66,20801.62,20801.62,14000],["2021-09-15",20801.62,20801.62,20001.56,20641.61,7700],["2021-09-16",20401.59,20801.62,20081.57,20721.62,16700],["2021-09-17",20401.59,21281.66,20161.57,20161.57,11000],["2021-09-20",21201.66,21201.66,20241.58,20641.61,11400],["2021-09-21",19601.53,20081.57,19601.53,20001.56,6800],["2021-09-22",20321.59,20401.59,19681.54,20401.59,17500],["2021-09-23",20241.58,20401.59,20001.56,20001.56,18600],["2021-09-24",20001.56,20001.56,19841.55,20001.56,8700],["2021-09-27",20001.56,21201.66,20001.56,20641.61,48600],["2021-09-28",20081.57,20801.62,20081.57,20801.62,17300],["2021-09-29",20401.59,21201.66,20401.59,21201.66,13300],["2021-09-30",21121.65,24001.87,21121.65,24001.87,64400],["2021-10-01",23201.81,23921.87,22481.76,23041.8,20300],["2021-10-04",22881.79,22881.79,21441.67,21441.67,5500],["2021-10-05",21601.69,21601.69,20961.64,21041.64,7400],["2021-10-06",20401.59,20881.63,20401.59,20801.62,5400],["2021-10-07",20721.62,21281.66,20721.62,21281.66,12500],["2021-10-08",21281.66,22321.74,20961.64,21121.65,8900],["2021-10-11",21201.66,21921.71,21201.66,21601.69,4800],["2021-10-12",21441.67,21521.68,21441.67,21521.68,4200],["2021-10-13",20961.64,21601.69,20801.62,21601.69,22500],["2021-10-14",20961.64,22321.74,20801.62,20801.62,4700],["2021-10-15",21121.65,21761.7,20881.63,21601.69,8900],["2021-10-18",22001.72,22321.74,21601.69,21601.69,15300],["2021-10-19",23121.81,23201.81,21761.7,22401.75,16000],["2021-10-20",22241.74,22241.74,21921.71,21921.71,900],["2021-10-21",21921.71,22001.72,21921.71,22001.72,1700],["2021-10-22",21601.69,21601.69,20801.62,21201.66,1900],["2021-10-25",22321.74,22321.74,21601.69,21601.69,4300],["2021-10-26",21601.69,21681.69,21601.69,21681.69,2900],["2021-10-27",21601.69,22801.78,21601.69,22801.78,25200],["2021-10-28",22561.76,22561.76,22401.75,22401.75,4500],["2021-10-29",22481.76,22481.76,21921.71,22401.75,4300],["2021-11-01",22401.75,22801.78,22401.75,22721.77,8000],["2021-11-02",21601.69,25602.0,21601.69,23681.85,11600],["2021-11-03",23681.85,23681.85,22401.75,22801.78,31000],["2021-11-04",23361.82,23681.85,23201.81,23601.84,12700],["2021-11-05",24001.87,24001.87,23841.86,23841.86,7100],["2021-11-08",22801.78,24801.94,22801.78,24801.94,44300],["2021-11-09",25201.97,27362.14,25201.97,27362.14,192200],["2021-11-19",29202.28,29202.28,29202.28,29202.28,51000],["2021-11-22",32082.5,32082.5,32082.5,32082.5,20800],["2021-11-23",35282.75,35282.75,28882.25,28882.25,96700],["2021-11-24",28642.24,28642.24,26002.03,27202.12,20900],["2021-11-25",27602.15,29922.34,26802.09,26802.09,80800],["2021-11-26",26722.09,26802.09,25201.97,26802.09,15500],["2021-11-29",26402.06,26402.06,24801.94,24801.94,8700],["2021-11-30",24801.94,24881.94,23601.84,24641.92,13100],["2021-12-01",24161.89,24161.89,23601.84,23761.86,12100],["2021-12-02",23841.86,24801.94,23761.86,24801.94,24900],["2021-12-03",25201.97,25201.97,23201.81,23681.85,5400],["2021-12-06",24801.94,24801.94,22561.76,22561.76,4500],["2021-12-07",22801.78,24001.87,22401.75,24001.87,9200],["2021-12-08",23921.87,24001.87,22801.78,23441.83,8600],["2021-12-09",22401.75,22561.76,22401.75,22561.76,1900],["2021-12-10",22401.75,23041.8,22401.75,22721.77,14600],["2021-12-13",22721.77,23121.81,22001.72,22001.72,24400],["2021-12-14",22001.72,22321.74,21921.71,21921.71,14400],["2021-12-15",22001.72,22641.77,22001.72,22561.76,16500],["2021-12-16",22001.72,22561.76,22001.72,22001.72,8200],["2021-12-17",22561.76,22561.76,22001.72,22001.72,5000],["2021-12-20",22001.72,22561.76,20801.62,21841.71,5600],["2021-12-21",21841.71,21841.71,21041.64,21521.68,6200],["2021-12-22",21601.69,21601.69,21201.66,21281.66,7800],["2021-12-23",21201.66,22321.74,21201.66,22001.72,5500],["2021-12-24",21041.64,22081.72,21041.64,21121.65,4100],["2021-12-27",21121.65,21441.67,21121.65,21441.67,2500],["2021-12-28",21281.66,21441.67,21201.66,21361.67,8800],["2021-12-29",20961.64,21121.65,20961.64,21041.64,700],["2021-12-30",21361.67,22001.72,20801.62,21041.64,7400],["2021-12-31",21521.68,21601.69,21441.67,21441.67,5000],["2022-01-04",20881.63,21841.71,20001.56,21601.69,3600],["2022-01-05",20961.64,21601.69,20961.64,21281.66,14210],["2022-01-06",21281.66,21281.66,20801.62,20801.62,5900],["2022-01-07",20801.62,20961.64,20801.62,20961.64,6400],["2022-01-10",20801.62,20961.64,20241.58,20241.58,14800],["2022-01-11",20241.58,20561.61,20001.56,20081.57,3000],["2022-01-12",20161.57,20161.57,19441.52,19441.52,1800],["2022-01-13",19441.52,21281.66,19201.5,19441.52,5800],["2022-01-14",19201.5,20001.56,19201.5,20001.56,4900],["2022-01-17",20401.59,20401.59,19201.5,19201.5,4200],["2022-01-18",19201.5,20321.59,19201.5,20321.59,1000],["2022-01-19",19601.53,19601.53,19601.53,19601.53,300],["2022-01-20",19361.51,19361.51,18081.41,18641.46,11300],["2022-01-21",18001.41,18561.45,18001.41,18561.45,1500],["2022-01-24",18241.42,18241.42,17361.36,17361.36,3700],["2022-01-25",17361.36,17601.37,17361.36,17521.37,3000],["2022-01-26",17441.36,17521.37,17281.35,17521.37,4100],["2022-01-27",17201.34,17201.34,16561.29,17121.34,14700],["2022-01-28",16401.28,17121.34,16401.28,17121.34,800],["2022-02-07",16241.27,18161.42,16161.26,17601.37,5400],["2022-02-08",17601.37,17681.38,17601.37,17601.37,8300],["2022-02-09",17601.37,17841.39,17601.37,17601.37,10700],["2022-02-10",17681.38,17761.39,17601.37,17761.39,11700],["2022-02-11",17601.37,17601.37,16321.27,17601.37,20300],["2022-02-14",17601.37,17761.39,16881.32,17601.37,9600],["2022-02-15",17601.37,17601.37,17521.37,17521.37,1500],["2022-02-16",17441.36,17521.37,17201.34,17281.35,5700],["2022-02-17",17121.34,18401.44,16881.32,18401.44,76100],["2022-02-18",18481.44,20241.58,18481.44,19841.55,34500],["2022-02-21",19921.56,21761.7,19921.56,21601.69,23900],["2022-02-22",21361.67,21361.67,19761.54,20001.56,23700],["2022-02-23",20001.56,20001.56,18401.44,20001.56,18200],["2022-02-24",20001.56,20001.56,18721.46,18721.46,18900],["2022-02-25",18801.47,19681.54,18801.47,19441.52,1800],["2022-02-28",17521.37,19441.52,17521.37,18801.47,7000],["2022-03-01",18801.47,18961.48,18641.46,18881.47,6700],["2022-03-02",18881.47,19041.49,18401.44,18881.47,7000],["2022-03-03",18881.47,20721.62,18881.47,20721.62,38300],["2022-03-04",21041.64,22081.72,20881.63,21041.64,26100],["2022-03-07",21121.65,21121.65,20801.62,20801.62,8200],["2022-03-08",20641.61,20641.61,20001.56,20001.56,1400],["2022-03-09",20001.56,20001.56,19041.49,19521.52,15900],["2022-03-10",19521.52,20001.56,19201.5,19441.52,10100],["2022-03-11",19441.52,19521.52,19041.49,19281.51,4800],["2022-03-14",20001.56,20001.56,18801.47,20001.56,5400],["2022-03-15",18161.42,18241.42,18161.42,18161.42,3300],["2022-03-16",18721.46,19281.51,18401.44,19201.5,3600],["2022-03-17",19201.5,19201.5,19201.5,19201.5,3500],["2022-03-18",19121.49,19681.54,19121.49,19121.49,5300],["2022-03-21",19201.5,19361.51,18801.47,19121.49,5000],["2022-03-22",18721.46,19601.53,18721.46,19601.53,3500],["2022-03-23",19601.53,19601.53,19441.52,19441.52,3700],["2022-03-24",19201.5,19201.5,19201.5,19201.5,2800],["2022-03-25",19361.51,19681.54,19361.51,19521.52,2800],["2022-03-28",19601.53,19601.53,19121.49,19121.49,5000],["2022-03-29",19121.49,19361.51,19121.49,19201.5,1400],["2022-03-30",19201.5,19201.5,18881.47,18961.48,2200],["2022-03-31",18961.48,19521.52,18961.48,19521.52,6400],["2022-04-01",19521.52,19521.52,18801.47,19041.49,3100],["2022-04-04",19201.5,19201.5,19121.49,19201.5,5800],["2022-04-05",19201.5,19281.51,19201.5,19281.51,6100],["2022-04-06",19201.5,19201.5,19041.49,19041.49,3100],["2022-04-07",19121.49,19281.51,18881.47,18881.47,3900],["2022-04-08",18881.47,18881.47,18641.46,18641.46,2000],["2022-04-12",18721.46,18721.46,16801.31,17281.35,3900],["2022-04-13",17361.36,18561.45,17361.36,17601.37,500],["2022-04-14",17921.4,17921.4,17761.39,17761.39,1400],["2022-04-15",18321.43,18321.43,18001.41,18081.41,2200],["2022-04-18",18081.41,19121.49,16881.32,19121.49,3500],["2022-04-19",19041.49,19121.49,17601.37,18721.46,2000],["2022-04-20",17201.34,18561.45,17201.34,18561.45,1100],["2022-04-21",16961.32,18321.43,16961.32,18321.43,200],["2022-04-22",16641.3,18401.44,16641.3,18401.44,1500],["2022-04-25",18321.43,18321.43,16801.31,16801.31,2300],["2022-04-26",16081.26,17601.37,16001.25,16801.31,10700],["2022-04-27",16961.32,16961.32,16001.25,16801.31,5200],["2022-04-28",17121.34,18481.44,17121.34,18081.41,3400],["2022-04-29",18081.41,18081.41,17201.34,17921.4,3600],["2022-05-04",17201.34,17201.34,16321.27,16561.29,3400],["2022-05-05",16561.29,17441.36,16401.28,17441.36,3000],["2022-05-06",16801.31,17441.36,16801.31,17441.36,400],["2022-05-09",16081.26,16241.27,16001.25,16001.25,6400],["2022-05-10",17121.34,17121.34,16881.32,16881.32,200],["2022-05-11",16881.32,16881.32,16001.25,16561.29,1700],["2022-05-12",16561.29,17041.33,15761.23,17041.33,2700],["2022-05-13",16641.3,16641.3,16561.29,16561.29,1500],["2022-05-16",17121.34,17121.34,17121.34,17121.34,100],["2022-05-17",16801.31,16961.32,16801.31,16961.32,4200],["2022-05-18",16961.32,16961.32,15921.24,16001.25,900],["2022-05-19",16001.25,16001.25,16001.25,16001.25,2600],["2022-05-20",16001.25,16001.25,15601.22,15601.22,500],["2022-05-23",15601.22,16721.31,15201.19,16401.28,1800],["2022-05-24",16321.27,16401.28,15201.19,15201.19,4300],["2022-05-25",15281.19,16401.28,15281.19,15841.24,11500],["2022-05-26",15841.24,15841.24,15521.21,15601.22,7200],["2022-05-27",15441.21,16241.27,15441.21,16241.27,13400],["2022-05-30",16161.26,16161.26,15681.22,15681.22,2500],["2022-05-31",15761.23,16641.3,15681.22,16641.3,2400],["2022-06-01",16001.25,16641.3,16001.25,16641.3,2000],["2022-06-02",16641.3,16641.3,16401.28,16401.28,1300],["2022-06-03",16401.28,16401.28,16401.28,16401.28,100],["2022-06-06",16401.28,16401.28,15281.19,16401.28,1500],["2022-06-07",15281.19,15521.21,15281.19,15521.21,1200],["2022-06-08",15521.21,15521.21,15521.21,15521.21,800],["2022-06-09",15521.21,15681.22,15521.21,15601.22,1700],["2022-06-10",15601.22,15601.22,15601.22,15601.22,1200],["2022-06-13",15201.19,15601.22,15201.19,15601.22,1300],["2022-06-14",15201.19,15601.22,15201.19,15601.22,200],["2022-06-15",15521.21,15521.21,15521.21,15521.21,100],["2022-06-16",15201.19,15281.19,15201.19,15281.19,7000],["2022-06-17",15361.2,15521.21,15201.19,15521.21,600],["2022-06-20",15521.21,15521.21,14801.16,14801.16,6000],["2022-06-21",14401.12,14801.16,14001.09,14641.14,2300],["2022-06-22",14641.14,14641.14,14641.14,14641.14,500],["2022-06-23",15601.22,15601.22,15201.19,15201.19,500],["2022-06-24",15201.19,15201.19,15201.19,15201.19,1200],["2022-06-27",15281.19,15281.19,15201.19,15201.19,5500],["2022-06-28",15121.18,15121.18,15041.17,15041.17,9900],["2022-06-29",15201.19,15201.19,15041.17,15121.18,12300],["2022-06-30",15121.18,16231.78,14864.89,14864.89,4900],["2022-07-01",15890.05,15890.05,15804.62,15804.62,400],["2022-07-04",15804.62,15804.62,14694.03,14694.03,900],["2022-07-05",14694.03,14694.03,14352.31,14694.03,2900],["2022-07-06",13925.15,14694.03,13925.15,14694.03,500],["2022-07-07",14437.74,14694.03,14437.74,14694.03,300],["2022-07-08",14010.59,14694.03,14010.59,14694.03,200],["2022-07-11",14608.6,14608.6,14608.6,14608.6,100],["2022-07-12",14608.6,14608.6,14608.6,14608.6,0],["2022-07-13",14523.17,14523.17,14437.74,14523.17,2300],["2022-07-14",14523.17,14523.17,14523.17,14523.17,0],["2022-07-15",14181.45,14352.31,14181.45,14266.88,4600],["2022-07-18",14181.45,14181.45,13668.86,14010.59,8500],["2022-07-19",13668.86,13668.86,13583.43,13583.43,900],["2022-07-20",13583.43,13668.86,13498.0,13668.86,5400],["2022-07-21",13668.86,14437.74,13668.86,14352.31,1900],["2022-07-22",13839.72,14266.88,13839.72,13925.15,500],["2022-07-25",13925.15,13925.15,13925.15,13925.15,600],["2022-07-26",13839.72,13839.72,13668.86,13668.86,400],["2022-07-27",13668.86,13668.86,13668.86,13668.86,200],["2022-07-28",13668.86,14181.45,13668.86,13839.72,2700],["2022-07-29",13839.72,13839.72,13839.72,13839.72,0],["2022-08-01",13668.86,14096.02,13668.86,14096.02,1500],["2022-08-02",13925.15,14010.59,13925.15,13925.15,2100],["2022-08-03",14096.02,14437.74,14096.02,14352.31,1100],["2022-08-04",14352.31,14779.46,14352.31,14779.46,4100],["2022-08-05",14779.46,14779.46,14779.46,14779.46,1000],["2022-08-08",14864.89,14864.89,14523.17,14523.17,10900],["2022-08-09",14523.17,14523.17,13668.86,14523.17,7400],["2022-08-10",14779.46,14779.46,14694.03,14694.03,1200],["2022-08-11",14694.03,14694.03,14352.31,14352.31,200],["2022-08-12",14352.31,14352.31,14352.31,14352.31,0],["2022-08-15",14010.59,14010.59,13925.15,13925.15,12800],["2022-08-16",13925.15,14096.02,13925.15,14096.02,2800],["2022-08-17",14523.17,14523.17,12729.13,14096.02,6100],["2022-08-18",14096.02,14096.02,13241.71,13241.71,3100],["2022-08-19",14010.59,14010.59,13327.14,13327.14,4200],["2022-08-22",13241.71,13327.14,13156.28,13327.14,800],["2022-08-23",13241.71,13241.71,13241.71,13241.71,400],["2022-08-24",13241.71,13241.71,13070.85,13241.71,2000],["2022-08-25",13241.71,13668.86,13241.71,13668.86,4600],["2022-08-26",13839.72,14010.59,13839.72,14010.59,8300],["2022-08-29",14096.02,14096.02,13754.29,13754.29,2500],["2022-08-30",13754.29,13754.29,13754.29,13754.29,0],["2022-08-31",13754.29,14096.02,13754.29,14096.02,4200],["2022-09-05",14096.02,14523.17,14096.02,14523.17,8300],["2022-09-06",14523.17,14523.17,14523.17,14523.17,6900],["2022-09-07",14181.45,14181.45,14010.59,14010.59,3300],["2022-09-08",14010.59,14096.02,14010.59,14096.02,700],["2022-09-09",13668.86,14096.02,13668.86,14096.02,2000],["2022-09-12",14096.02,14096.02,14096.02,14096.02,0],["2022-09-13",13668.86,14779.46,13668.86,14779.46,300],["2022-09-14",14523.17,14523.17,14523.17,14523.17,200],["2022-09-15",14523.17,14523.17,14523.17,14523.17,0],["2022-09-16",13839.72,14096.02,13668.86,14096.02,6300],["2022-09-19",14096.02,14096.02,14096.02,14096.02,0],["2022-09-20",13668.86,13668.86,13668.86,13668.86,5000],["2022-09-21",13668.86,13668.86,13668.86,13668.86,0],["2022-09-22",13412.57,13412.57,12301.98,12301.98,3000],["2022-09-23",12814.56,13498.0,11618.53,11618.53,12600],["2022-09-26",11703.96,12643.7,11362.24,12643.7,2300],["2022-09-27",12558.27,12558.27,12558.27,12558.27,400],["2022-09-28",12045.69,12558.27,12045.69,12558.27,1000],["2022-09-29",12558.27,12558.27,12558.27,12558.27,100],["2022-09-30",11960.26,11960.26,11960.26,11960.26,1300],["2022-10-03",11276.81,11533.1,11276.81,11533.1,8600],["2022-10-04",11533.1,12301.98,10678.8,12301.98,3900],["2022-10-05",12301.98,12301.98,12301.98,12301.98,200],["2022-10-06",12216.55,12301.98,11447.67,11960.26,1200],["2022-10-07",11447.67,11874.83,10764.23,11874.83,4500],["2022-10-10",10764.23,11874.83,10764.23,11874.83,1100],["2022-10-11",11960.26,11960.26,11960.26,11960.26,100],["2022-10-12",11960.26,11960.26,11960.26,11960.26,0],["2022-10-13",11960.26,11960.26,11960.26,11960.26,0],["2022-10-14",10935.09,11789.4,10935.09,11105.95,800],["2022-10-17",10593.37,10593.37,10593.37,10593.37,500],["2022-10-18",10678.8,10678.8,10678.8,10678.8,4200],["2022-10-19",10337.08,10337.08,10251.65,10251.65,1500],["2022-10-20",9909.93,11276.81,9568.2,11191.38,9800],["2022-10-21",11533.1,11533.1,10422.51,11362.24,1000],["2022-10-24",11362.24,11362.24,10251.65,10251.65,3100],["2022-10-25",10764.23,11020.52,10166.22,10251.65,4200],["2022-10-26",10593.37,10593.37,9824.5,10251.65,700],["2022-10-27",9824.5,9824.5,9824.5,9824.5,100],["2022-10-28",10337.08,10422.51,10337.08,10422.51,4800],["2022-10-31",10422.51,10422.51,10422.51,10422.51,800],["2022-11-01",10678.8,10678.8,10678.8,10678.8,2000],["2022-11-02",10678.8,10678.8,10678.8,10678.8,0],["2022-11-03",10678.8,10678.8,10678.8,10678.8,100],["2022-11-04",9824.5,11533.1,9653.64,11533.1,600],["2022-11-07",11533.1,11533.1,11533.1,11533.1,400],["2022-11-08",10678.8,10678.8,10678.8,10678.8,2000],["2022-11-09",10678.8,10678.8,10678.8,10678.8,0],["2022-11-10",9909.93,9909.93,9824.5,9824.5,1900],["2022-11-11",10422.51,10764.23,9824.5,9824.5,6700],["2022-11-14",9824.5,9824.5,9397.34,9397.34,3100],["2022-11-15",8713.9,9311.91,8457.61,8713.9,8600],["2022-11-16",8543.04,9568.2,8115.89,9568.2,2900],["2022-11-17",9824.5,9824.5,8970.19,9311.91,1500],["2022-11-18",8713.9,8884.76,8628.47,8884.76,1300],["2022-11-21",8884.76,8884.76,8799.33,8799.33,700],["2022-11-22",8799.33,8799.33,8799.33,8799.33,500],["2022-11-23",8372.18,9568.2,8372.18,9568.2,300],["2022-11-24",10337.08,10337.08,10337.08,10337.08,100],["2022-11-25",10337.08,10337.08,9311.91,10251.65,1900],["2022-11-28",10849.66,10849.66,9909.93,9909.93,1600],["2022-11-29",10251.65,10593.37,9653.64,9653.64,2300],["2022-11-30",10422.51,10422.51,9568.2,10422.51,400],["2022-12-01",9653.64,10678.8,9653.64,10678.8,5300],["2022-12-02",11105.95,11105.95,11105.95,11105.95,200],["2022-12-05",11020.52,11105.95,11020.52,11105.95,400],["2022-12-06",11105.95,11703.96,10251.65,11703.96,5500],["2022-12-07",10678.8,11618.53,10593.37,11618.53,2100],["2022-12-08",11874.83,11874.83,11874.83,11874.83,900],["2022-12-09",11105.95,11105.95,11105.95,11105.95,100],["2022-12-12",11105.95,11105.95,11105.95,11105.95,0],["2022-12-13",11105.95,11105.95,11105.95,11105.95,0],["2022-12-14",11105.95,11105.95,10422.51,10422.51,200],["2022-12-15",10422.51,10422.51,10422.51,10422.51,0],["2022-12-16",10422.51,10422.51,10422.51,10422.51,0],["2022-12-19",11105.95,11105.95,11105.95,11105.95,500],["2022-12-20",10337.08,10337.08,10251.65,10251.65,2000],["2022-12-21",10251.65,10251.65,10251.65,10251.65,200],["2022-12-22",10080.79,10080.79,10080.79,10080.79,1000],["2022-12-23",10080.79,10080.79,10080.79,10080.79,400],["2022-12-26",10080.79,10080.79,10080.79,10080.79,0],["2022-12-27",10080.79,10080.79,10080.79,10080.79,0],["2022-12-28",9568.2,9568.2,9568.2,9568.2,100],["2022-12-29",10422.51,10507.94,10422.51,10507.94,500],["2022-12-30",10507.94,10507.94,10507.94,10507.94,0],["2023-01-03",11105.95,11105.95,11105.95,11105.95,100],["2023-01-04",10935.09,10935.09,10935.09,10935.09,100],["2023-01-05",10337.08,10337.08,10251.65,10251.65,200],["2023-01-06",10678.8,10678.8,10251.65,10251.65,1200],["2023-01-09",9739.07,9739.07,9739.07,9739.07,100],["2023-01-10",10593.37,10593.37,10593.37,10593.37,100],["2023-01-11",10678.8,10678.8,10593.37,10593.37,600],["2023-01-12",10593.37,10593.37,10593.37,10593.37,0],["2023-01-13",10593.37,10593.37,10593.37,10593.37,0],["2023-01-16",10593.37,10593.37,10593.37,10593.37,0],["2023-01-17",10080.79,10507.94,9995.36,10507.94,2200],["2023-01-18",9909.93,9995.36,9909.93,9909.93,5500],["2023-01-19",9995.36,10251.65,9995.36,10166.22,700],["2023-01-27",10337.08,10764.23,10337.08,10764.23,600],["2023-01-30",10764.23,10764.23,10593.37,10593.37,1200],["2023-01-31",10593.37,10593.37,10593.37,10593.37,0],["2023-02-01",11276.81,11618.53,11276.81,11533.1,2300],["2023-02-02",11533.1,11533.1,11533.1,11533.1,0],["2023-02-03",11533.1,11533.1,11533.1,11533.1,0],["2023-02-06",10678.8,11020.52,10422.51,11020.52,6700],["2023-02-07",10422.51,11020.52,9995.36,11020.52,1800],["2023-02-08",10678.8,10678.8,10678.8,10678.8,700],["2023-02-09",10678.8,10678.8,10678.8,10678.8,0],["2023-02-10",10678.8,10678.8,10678.8,10678.8,0],["2023-02-13",9824.5,10166.22,9653.64,9653.64,8500],["2023-02-14",9141.05,9482.77,9141.05,9311.91,1600],["2023-02-15",9311.91,9311.91,9311.91,9311.91,0],["2023-02-16",9397.34,9482.77,9055.62,9055.62,1200],["2023-02-17",9397.34,9739.07,9397.34,9739.07,300],["2023-02-20",9824.5,10166.22,9824.5,10166.22,900],["2023-02-21",9909.93,9909.93,9824.5,9824.5,3000],["2023-02-22",9824.5,9824.5,9824.5,9824.5,0],["2023-02-23",9824.5,9824.5,9824.5,9824.5,100],["2023-02-24",9397.34,9824.5,9397.34,9824.5,200],["2023-02-27",9397.34,9653.64,9397.34,9653.64,200],["2023-02-28",9653.64,9653.64,9653.64,9653.64,0],["2023-03-01",9653.64,9653.64,9653.64,9653.64,200],["2023-03-02",9739.07,9909.93,9397.34,9909.93,1100],["2023-03-03",9909.93,9909.93,9909.93,9909.93,0],["2023-03-06",9824.5,9824.5,9824.5,9824.5,100],["2023-03-07",9824.5,9824.5,9739.07,9739.07,600],["2023-03-08",9482.77,9482.77,9397.34,9397.34,300],["2023-03-09",9568.2,9653.64,9482.77,9482.77,2200],["2023-03-10",9482.77,9482.77,9482.77,9482.77,300],["2023-03-13",9482.77,9482.77,9397.34,9397.34,1400],["2023-03-14",9568.2,9568.2,9311.91,9311.91,2000],["2023-03-15",9568.2,9568.2,9482.77,9568.2,3400],["2023-03-16",9568.2,9568.2,9568.2,9568.2,0],["2023-03-17",9568.2,9568.2,9568.2,9568.2,0],["2023-03-20",9397.34,9482.77,9311.91,9311.91,600],["2023-03-21",9311.91,9311.91,9311.91,9311.91,200],["2023-03-22",9311.91,9397.34,9311.91,9311.91,300],["2023-03-23",9311.91,9311.91,9311.91,9311.91,1500],["2023-03-24",9568.2,9568.2,9568.2,9568.2,800],["2023-03-27",9739.07,9739.07,9739.07,9739.07,1000],["2023-03-28",9397.34,9568.2,9397.34,9568.2,600],["2023-03-29",9226.48,9226.48,8970.19,9226.48,500],["2023-03-30",9226.48,9226.48,9226.48,9226.48,2600],["2023-03-31",9226.48,9226.48,9226.48,9226.48,0],["2023-04-03",9311.91,9824.5,9311.91,9824.5,700],["2023-04-04",9397.34,9397.34,9397.34,9397.34,100],["2023-04-05",9226.48,9226.48,9226.48,9226.48,500],["2023-04-06",9739.07,9739.07,9739.07,9739.07,100],["2023-04-07",9739.07,9739.07,9739.07,9739.07,100],["2023-04-10",9909.93,9909.93,9824.5,9824.5,600],["2023-04-11",9653.64,9653.64,9653.64,9653.64,300],["2023-04-12",9824.5,9824.5,9397.34,9653.64,1900],["2023-04-13",9653.64,9653.64,9653.64,9653.64,500],["2023-04-14",9653.64,9824.5,9653.64,9824.5,300],["2023-04-17",9226.48,9226.48,8884.76,9055.62,2300],["2023-04-18",9055.62,9055.62,9055.62,9055.62,0],["2023-04-19",9141.05,9141.05,9141.05,9141.05,100],["2023-04-20",9397.34,9653.64,9397.34,9482.77,1800],["2023-04-21",9141.05,9141.05,9055.62,9141.05,600],["2023-04-24",9141.05,9653.64,9141.05,9653.64,700],["2023-04-25",9653.64,9653.64,9311.91,9568.2,6000],["2023-04-26",9568.2,9568.2,9568.2,9568.2,0],["2023-04-27",9482.77,9482.77,9482.77,9482.77,300],["2023-04-28",9482.77,9482.77,9397.34,9482.77,1800],["2023-05-04",9055.62,9226.48,9055.62,9226.48,500],["2023-05-05",9226.48,9226.48,9226.48,9226.48,1000],["2023-05-08",9226.48,9568.2,9226.48,9568.2,600],["2023-05-09",9568.2,9568.2,9568.2,9568.2,0],["2023-05-10",9311.91,9482.77,9311.91,9482.77,2000],["2023-05-11",9739.07,9739.07,9311.91,9311.91,1500],["2023-05-12",9226.48,9824.5,9226.48,9397.34,1700],["2023-05-15",9397.34,9397.34,9397.34,9397.34,200],["2023-05-16",9397.34,9397.34,9397.34,9397.34,1000],["2023-05-17",9482.77,9653.64,9482.77,9653.64,500],["2023-05-18",9739.07,9739.07,9397.34,9397.34,2600],["2023-05-19",9482.77,9739.07,9482.77,9739.07,3300],["2023-05-22",9739.07,9739.07,9226.48,9226.48,2800],["2023-05-23",9311.91,9397.34,9311.91,9397.34,2200],["2023-05-24",9397.34,9397.34,9397.34,9397.34,100],["2023-05-25",9397.34,9397.34,9397.34,9397.34,0],["2023-05-26",9653.64,9653.64,9397.34,9397.34,300],["2023-05-29",9482.77,9568.2,9311.91,9568.2,800],["2023-05-30",9568.2,10422.51,9568.2,9995.36,5500],["2023-05-31",9995.36,10337.08,9995.36,10251.65,9500],["2023-06-01",10251.65,10507.94,10251.65,10422.51,9200],["2023-06-02",10593.37,10593.37,10337.08,10337.08,800],["2023-06-05",10337.08,10337.08,9653.64,10166.22,1700],["2023-06-06",9824.5,10337.08,9824.5,10337.08,400],["2023-06-07",10337.08,10337.08,9909.93,10251.65,3800],["2023-06-08",10166.22,10422.51,10080.79,10337.08,6500],["2023-06-09",10337.08,10337.08,10337.08,10337.08,0],["2023-06-12",10251.65,10935.09,10251.65,10849.66,3300],["2023-06-13",10678.8,10764.23,10337.08,10764.23,7000],["2023-06-14",10593.37,10764.23,10337.08,10764.23,1500],["2023-06-15",10593.37,10593.37,10422.51,10422.51,1000],["2023-06-16",10507.94,10507.94,10507.94,10507.94,800],["2023-06-19",10593.37,10935.09,10593.37,10678.8,4200],["2023-06-20",10678.8,10678.8,10678.8,10678.8,400],["2023-06-21",10678.8,10764.23,10678.8,10678.8,1800],["2023-06-22",10593.37,10593.37,10593.37,10593.37,1800],["2023-06-23",10593.37,10593.37,10337.08,10507.94,1900],["2023-06-26",10678.8,10764.23,10678.8,10764.23,3300],["2023-06-27",10935.09,10935.09,10678.8,10849.66,8700],["2023-06-28",10849.66,10849.66,10849.66,10849.66,200],["2023-06-29",10760.73,11027.52,10760.73,10849.66,1100],["2023-06-30",10405.0,10849.66,9960.34,10849.66,5300],["2023-07-03",10849.66,10849.66,10671.8,10671.8,1500],["2023-07-04",10671.8,10671.8,10582.87,10582.87,1400],["2023-07-05",10760.73,11116.46,10760.73,11027.52,3000],["2023-07-06",11027.52,11027.52,11027.52,11027.52,0],["2023-07-07",10582.87,10582.87,10582.87,10582.87,600],["2023-07-10",10316.07,11027.52,10316.07,10938.59,4500],["2023-07-11",10849.66,10849.66,10849.66,10849.66,500],["2023-07-12",10849.66,10849.66,10849.66,10849.66,100],["2023-07-13",10671.8,10849.66,10493.93,10760.73,2300],["2023-07-14",10671.8,10760.73,10493.93,10760.73,7500],["2023-07-17",10760.73,10849.66,10760.73,10849.66,700],["2023-07-18",10671.8,10849.66,10671.8,10849.66,1100],["2023-07-19",10760.73,10760.73,10760.73,10760.73,100],["2023-07-20",10760.73,10760.73,10760.73,10760.73,1000],["2023-07-21",10938.59,10938.59,10938.59,10938.59,100],["2023-07-24",10938.59,10938.59,10760.73,10760.73,1800],["2023-07-25",10671.8,10760.73,10671.8,10760.73,2000],["2023-07-26",10671.8,10671.8,10671.8,10671.8,100],["2023-07-27",10671.8,10938.59,10671.8,10938.59,300],["2023-07-28",10760.73,10760.73,10671.8,10671.8,1000],["2023-07-31",10671.8,10760.73,10671.8,10760.73,3200],["2023-08-01",10760.73,10760.73,10760.73,10760.73,1400],["2023-08-02",10760.73,10760.73,10671.8,10760.73,1400],["2023-08-03",10671.8,10671.8,10671.8,10671.8,200],["2023-08-04",10671.8,10671.8,10405.0,10405.0,3500],["2023-08-07",10405.0,10405.0,10405.0,10405.0,0],["2023-08-08",10671.8,10760.73,10671.8,10671.8,1700],["2023-08-09",10671.8,10671.8,10671.8,10671.8,1600],["2023-08-10",10671.8,10671.8,10671.8,10671.8,1200],["2023-08-11",10671.8,10671.8,10671.8,10671.8,0],["2023-08-14",10493.93,10760.73,10493.93,10760.73,2300],["2023-08-15",10671.8,10849.66,10671.8,10760.73,5000],["2023-08-16",10405.0,10938.59,10405.0,10760.73,2000],["2023-08-17",10760.73,11027.52,10760.73,11027.52,2600],["2023-08-18",10582.87,10582.87,10582.87,10582.87,3700],["2023-08-21",10316.07,10316.07,10316.07,10316.07,100],["2023-08-22",10849.66,10849.66,10849.66,10849.66,300],["2023-08-23",10849.66,10849.66,10849.66,10849.66,200],["2023-08-24",10849.66,10849.66,10849.66,10849.66,0],["2023-08-25",10849.66,10849.66,10849.66,10849.66,0],["2023-08-28",10671.8,10671.8,10582.87,10671.8,500],["2023-08-29",10405.0,10671.8,10405.0,10671.8,6400],["2023-08-30",10671.8,10671.8,10493.93,10493.93,5100],["2023-08-31",10582.87,10582.87,10582.87,10582.87,1300],["2023-09-05",10582.87,10671.8,10582.87,10671.8,300],["2023-09-06",10671.8,10671.8,10582.87,10582.87,1700],["2023-09-07",10493.93,10849.66,10493.93,10849.66,2500],["2023-09-08",10582.87,10582.87,10582.87,10582.87,1200],["2023-09-11",10582.87,10582.87,10582.87,10582.87,1800],["2023-09-12",10582.87,10582.87,10582.87,10582.87,1000],["2023-09-13",10582.87,10582.87,10582.87,10582.87,100],["2023-09-14",10493.93,10493.93,10316.07,10316.07,4300],["2023-09-15",10316.07,10316.07,10316.07,10316.07,0],["2023-09-18",10227.14,10405.0,9960.34,10405.0,1700],["2023-09-19",10493.93,10493.93,10405.0,10405.0,300],["2023-09-20",10405.0,10405.0,10405.0,10405.0,100],["2023-09-21",10405.0,10405.0,10316.07,10316.07,1200],["2023-09-22",10405.0,10493.93,10049.28,10493.93,5000],["2023-09-25",10493.93,10493.93,10493.93,10493.93,0],["2023-09-26",10138.21,10138.21,9604.62,9871.41,9500],["2023-09-27",9871.41,9871.41,9871.41,9871.41,200],["2023-09-28",10049.28,10138.21,10049.28,10138.21,500],["2023-09-29",10138.21,10138.21,9960.34,9960.34,900],["2023-10-02",9960.34,9960.34,9960.34,9960.34,400],["2023-10-03",9871.41,9960.34,9604.62,9871.41,4100],["2023-10-04",9871.41,10049.28,9871.41,10049.28,400],["2023-10-05",10049.28,10049.28,10049.28,10049.28,0],["2023-10-06",10049.28,10138.21,10049.28,10138.21,1000],["2023-10-09",10405.0,10405.0,10138.21,10227.14,800],["2023-10-10",10316.07,10316.07,10049.28,10049.28,500],["2023-10-11",10227.14,10227.14,10227.14,10227.14,100],["2023-10-12",9871.41,10316.07,9871.41,10227.14,1000],["2023-10-13",10493.93,10493.93,10493.93,10493.93,500],["2023-10-16",10493.93,10493.93,10493.93,10493.93,100],["2023-10-17",10405.0,10405.0,10138.21,10138.21,1300],["2023-10-18",10138.21,10138.21,10049.28,10049.28,2200],["2023-10-19",9693.55,9693.55,9693.55,9693.55,100],["2023-10-20",9693.55,9693.55,9693.55,9693.55,0],["2023-10-23",9159.96,9159.96,9159.96,9159.96,200],["2023-10-24",9871.41,10049.28,9871.41,10049.28,900],["2023-10-25",10049.28,10049.28,10049.28,10049.28,100],["2023-10-26",9871.41,9871.41,9871.41,9871.41,200],["2023-10-27",9871.41,9871.41,9871.41,9871.41,0],["2023-10-30",9871.41,9871.41,9871.41,9871.41,300],["2023-10-31",9871.41,9871.41,9871.41,9871.41,0],["2023-11-01",9782.48,9782.48,9782.48,9782.48,300],["2023-11-02",9782.48,9782.48,9782.48,9782.48,200],["2023-11-03",9693.55,9693.55,9693.55,9693.55,400],["2023-11-06",9693.55,9693.55,9693.55,9693.55,0],["2023-11-07",9693.55,9693.55,9693.55,9693.55,0],["2023-11-08",9782.48,9782.48,9782.48,9782.48,1100],["2023-11-09",9782.48,9782.48,9782.48,9782.48,100],["2023-11-10",9871.41,9871.41,9871.41,9871.41,100],["2023-11-13",9871.41,9871.41,9871.41,9871.41,2000],["2023-11-14",9871.41,9871.41,9871.41,9871.41,0],["2023-11-15",9871.41,9871.41,9871.41,9871.41,0],["2023-11-16",9871.41,9871.41,9871.41,9871.41,0],["2023-11-17",9693.55,9871.41,9604.62,9871.41,1000],["2023-11-20",9871.41,9871.41,9871.41,9871.41,0],["2023-11-21",9693.55,9782.48,9515.69,9782.48,3400],["2023-11-22",9782.48,9782.48,9782.48,9782.48,0],["2023-11-23",9604.62,9604.62,9604.62,9604.62,200],["2023-11-24",9604.62,9604.62,9604.62,9604.62,0],["2023-11-27",9782.48,9782.48,9782.48,9782.48,100],["2023-11-28",9782.48,9782.48,9782.48,9782.48,200],["2023-11-29",9871.41,9871.41,9871.41,9871.41,300],["2023-11-30",9871.41,9871.41,9871.41,9871.41,0],["2023-12-01",9871.41,9871.41,9871.41,9871.41,0],["2023-12-04",9871.41,9960.34,9871.41,9960.34,1700],["2023-12-05",9960.34,9960.34,9960.34,9960.34,400],["2023-12-06",9960.34,9960.34,9871.41,9960.34,6100],["2023-12-07",9960.34,9960.34,9960.34,9960.34,100],["2023-12-08",9871.41,9871.41,9871.41,9871.41,1100],["2023-12-11",9782.48,9782.48,9693.55,9693.55,1600],["2023-12-12",9693.55,9782.48,9604.62,9782.48,3400],["2023-12-13",9782.48,9782.48,9782.48,9782.48,0],["2023-12-14",9782.48,9782.48,9782.48,9782.48,300],["2023-12-15",9782.48,9782.48,9782.48,9782.48,0],["2023-12-18",9782.48,9782.48,9782.48,9782.48,0],["2023-12-19",9337.82,9871.41,9337.82,9871.41,300],["2023-12-20",9782.48,9782.48,9782.48,9782.48,200],["2023-12-21",9782.48,9782.48,9782.48,9782.48,0],["2023-12-22",9782.48,9782.48,9782.48,9782.48,0],["2023-12-25",9782.48,9782.48,9782.48,9782.48,0],["2023-12-26",9782.48,9782.48,9782.48,9782.48,900],["2023-12-27",9782.48,9782.48,9782.48,9782.48,0],["2023-12-28",9782.48,9782.48,9782.48,9782.48,200],["2023-12-29",9782.48,9871.41,9782.48,9871.41,3300],["2024-01-02",9871.41,9871.41,9782.48,9782.48,1500],["2024-01-03",9782.48,9782.48,9693.55,9782.48,1000],["2024-01-04",9693.55,9693.55,9693.55,9693.55,100],["2024-01-05",9871.41,9960.34,9871.41,9871.41,15800],["2024-01-08",10316.07,10405.0,10316.07,10405.0,800],["2024-01-09",10405.0,10405.0,10405.0,10405.0,0],["2024-01-10",9693.55,10138.21,9693.55,10138.21,300],["2024-01-11",9604.62,10227.14,9604.62,9604.62,1300],["2024-01-12",9782.48,10049.28,9604.62,10049.28,1300],["2024-01-15",9960.34,10138.21,9782.48,10138.21,600],["2024-01-16",10049.28,10049.28,10049.28,10049.28,1100],["2024-01-17",9960.34,9960.34,9960.34,9960.34,300],["2024-01-18",9960.34,9960.34,9960.34,9960.34,100],["2024-01-19",9515.69,10049.28,9426.75,10049.28,3200],["2024-01-22",9960.34,9960.34,9960.34,9960.34,700],["2024-01-23",9782.48,9782.48,9604.62,9604.62,1200],["2024-01-24",9693.55,9693.55,9693.55,9693.55,700],["2024-01-25",9693.55,9693.55,9693.55,9693.55,0],["2024-01-26",9693.55,9693.55,9693.55,9693.55,0],["2024-01-29",9693.55,10049.28,9693.55,10049.28,1000],["2024-01-30",9960.34,9960.34,9960.34,9960.34,400],["2024-01-31",10227.14,10227.14,9693.55,9693.55,500],["2024-02-01",9693.55,9693.55,9693.55,9693.55,300],["2024-02-02",9693.55,9693.55,9693.55,9693.55,100],["2024-02-05",9782.48,9782.48,9782.48,9782.48,200],["2024-02-06",9782.48,9782.48,9782.48,9782.48,1000],["2024-02-07",9782.48,9782.48,9782.48,9782.48,1900],["2024-02-15",9426.75,9426.75,9426.75,9426.75,100],["2024-02-16",9960.34,9960.34,9604.62,9782.48,7300],["2024-02-19",9782.48,9782.48,9782.48,9782.48,1500],["2024-02-20",9782.48,9782.48,9782.48,9782.48,500],["2024-02-21",9693.55,9782.48,9693.55,9782.48,1600],["2024-02-22",9782.48,9782.48,9782.48,9782.48,0],["2024-02-23",9782.48,9871.41,9693.55,9693.55,2400],["2024-02-26",9604.62,9782.48,9604.62,9782.48,3500],["2024-02-27",9782.48,9782.48,9782.48,9782.48,0],["2024-02-28",10049.28,10049.28,9693.55,9693.55,1300],["2024-02-29",9693.55,9693.55,9604.62,9604.62,4900],["2024-03-01",9604.62,9604.62,9604.62,9604.62,0],["2024-03-04",9782.48,9782.48,9782.48,9782.48,700],["2024-03-05",9782.48,9960.34,9782.48,9960.34,2100],["2024-03-06",9782.48,10227.14,9782.48,10227.14,2500],["2024-03-07",9782.48,9782.48,9782.48,9782.48,100],["2024-03-08",9782.48,9782.48,9782.48,9782.48,0],["2024-03-11",10138.21,10227.14,10138.21,10227.14,2700],["2024-03-12",9960.34,9960.34,9960.34,9960.34,1000],["2024-03-13",9960.34,9960.34,9960.34,9960.34,0],["2024-03-14",10582.87,10849.66,10582.87,10849.66,400],["2024-03-15",10849.66,10849.66,10849.66,10849.66,0],["2024-03-18",10849.66,10849.66,10849.66,10849.66,0],["2024-03-19",9960.34,9960.34,9871.41,9871.41,300],["2024-03-20",9871.41,9871.41,9871.41,9871.41,0],["2024-03-21",9871.41,9871.41,9871.41,9871.41,0],["2024-03-22",9871.41,9871.41,9871.41,9871.41,0],["2024-03-25",9871.41,9871.41,9871.41,9871.41,200],["2024-03-26",9960.34,10227.14,9960.34,10227.14,3200],["2024-03-27",10405.0,10405.0,10405.0,10405.0,400],["2024-03-28",10405.0,10405.0,10405.0,10405.0,0],["2024-03-29",10405.0,10405.0,10405.0,10405.0,200],["2024-04-01",10405.0,10405.0,10049.28,10049.28,200],["2024-04-02",10049.28,10049.28,9960.34,9960.34,600],["2024-04-03",10138.21,10138.21,10138.21,10138.21,600],["2024-04-04",10138.21,10138.21,10138.21,10138.21,0],["2024-04-05",10227.14,10227.14,10049.28,10049.28,3400],["2024-04-08",9782.48,9782.48,9782.48,9782.48,100],["2024-04-09",9782.48,9782.48,9782.48,9782.48,0],["2024-04-10",9782.48,9782.48,9782.48,9782.48,0],["2024-04-11",10227.14,10760.73,10227.14,10760.73,20200],["2024-04-12",11561.11,11561.11,10316.07,11027.52,4900],["2024-04-15",10938.59,11027.52,10938.59,11027.52,4200],["2024-04-16",10938.59,11027.52,10938.59,11027.52,4000],["2024-04-17",11027.52,11027.52,11027.52,11027.52,0],["2024-04-19",10316.07,10316.07,10316.07,10316.07,100],["2024-04-22",11027.52,11027.52,11027.52,11027.52,100],["2024-04-23",11027.52,11027.52,11027.52,11027.52,0],["2024-04-24",11027.52,11027.52,11027.52,11027.52,200],["2024-04-25",11027.52,11027.52,11027.52,11027.52,1000],["2024-04-26",11027.52,11027.52,11027.52,11027.52,2500],["2024-05-02",11027.52,11027.52,10227.14,10938.59,4500],["2024-05-03",10671.8,10671.8,10671.8,10671.8,2000],["2024-05-06",10671.8,10671.8,10671.8,10671.8,0],["2024-05-07",10227.14,10227.14,9960.34,9960.34,200],["2024-05-08",9960.34,10582.87,9960.34,10582.87,1100],["2024-05-09",10582.87,10582.87,10582.87,10582.87,0],["2024-05-10",10582.87,10582.87,10582.87,10582.87,0],["2024-05-13",10849.66,10849.66,10849.66,10849.66,100],["2024-05-14",10849.66,10849.66,10849.66,10849.66,2500],["2024-05-15",9960.34,10760.73,9960.34,10760.73,2400],["2024-05-16",10760.73,10760.73,10760.73,10760.73,0],["2024-05-17",10671.8,10671.8,10671.8,10671.8,200],["2024-05-20",10049.28,10582.87,10049.28,10582.87,600],["2024-05-21",10493.93,10671.8,10138.21,10227.14,9500],["2024-05-22",10227.14,10227.14,10227.14,10227.14,100],["2024-05-23",10227.14,10227.14,10227.14,10227.14,2000],["2024-05-24",10316.07,10316.07,10316.07,10316.07,100],["2024-05-27",10316.07,10316.07,10316.07,10316.07,0],["2024-05-28",10316.07,10316.07,10316.07,10316.07,300],["2024-05-29",10316.07,10316.07,10316.07,10316.07,400],["2024-05-30",10316.07,10671.8,9960.34,10671.8,5000],["2024-05-31",10227.14,10849.66,10227.14,10849.66,3400],["2024-06-03",10671.8,10671.8,10405.0,10582.87,700],["2024-06-04",10316.07,10316.07,10138.21,10138.21,400],["2024-06-05",10316.07,10316.07,10316.07,10316.07,500],["2024-06-06",10316.07,10671.8,10316.07,10316.07,800],["2024-06-07",10493.93,10760.73,10405.0,10760.73,1300],["2024-06-10",10760.73,11738.98,10671.8,11738.98,37400],["2024-06-11",12005.77,12005.77,11472.18,11472.18,2500],["2024-06-12",11472.18,11472.18,10671.8,10671.8,3400],["2024-06-13",10671.8,10760.73,10671.8,10760.73,1000],["2024-06-14",10849.66,11383.25,10849.66,11383.25,2900],["2024-06-17",11383.25,11561.11,11383.25,11561.11,4500],["2024-06-18",11738.98,12717.23,11738.98,12717.23,16400],["2024-06-19",12717.23,13962.27,12717.23,13962.27,24700],["2024-06-20",15296.24,15296.24,15029.45,15296.24,25800],["2024-06-21",15918.76,16808.08,14140.13,16808.08,29000],["2024-06-24",16897.01,17786.33,16185.56,17341.67,6600],["2024-06-25",16897.01,16897.01,15651.97,15651.97,4200],["2024-06-26",14673.72,15651.97,14140.13,14229.06,15500],["2024-06-27",15029.45,15029.45,13161.88,14762.65,6300],["2024-06-28",14406.93,14406.93,13339.75,13339.75,2900],["2024-07-01",13161.88,13339.75,12005.77,13250.82,5400],["2024-07-02",12183.64,13250.82,12183.64,12450.43,3800],["2024-07-03",12272.57,13072.95,12272.57,13072.95,2500],["2024-07-04",12984.02,13250.82,11827.91,13250.82,3600],["2024-07-05",12450.43,12539.36,12450.43,12539.36,1100],["2024-07-08",12183.64,13339.75,12094.7,13339.75,3800],["2024-07-09",13339.75,13339.75,12094.7,12094.7,2400],["2024-07-10",12094.7,12183.64,11205.39,12183.64,1100],["2024-07-11",12361.5,12361.5,12361.5,12361.5,200],["2024-07-12",12361.5,12361.5,12361.5,12361.5,700],["2024-07-15",12361.5,12361.5,12361.5,12361.5,0],["2024-07-16",12450.43,12450.43,12450.43,12450.43,1200],["2024-07-17",11472.18,12094.7,11205.39,12094.7,1800],["2024-07-18",12183.64,12183.64,11383.25,11561.11,2400],["2024-07-19",12094.7,12183.64,11472.18,12005.77,1300],["2024-07-22",11916.84,11916.84,11738.98,11738.98,600],["2024-07-23",11738.98,12289.24,11738.98,12289.24,600],["2024-07-24",12289.24,12289.24,12289.24,12289.24,0],["2024-07-25",12289.24,12289.24,12289.24,12289.24,0],["2024-07-26",12289.24,12289.24,12289.24,12289.24,0],["2024-07-29",12289.24,12289.24,12289.24,12289.24,300],["2024-07-30",11280.42,12289.24,11188.71,12197.53,2500],["2024-07-31",12197.53,12197.53,12197.53,12197.53,100],["2024-08-01",11922.4,12472.66,11922.4,12472.66,200],["2024-08-02",11647.27,12289.24,11280.42,12289.24,3800],["2024-08-05",11463.84,11463.84,11463.84,11463.84,200],["2024-08-06",12380.95,12380.95,12289.24,12380.95,20100],["2024-08-07",11922.4,11922.4,11922.4,11922.4,300],["2024-08-08",11922.4,11922.4,11922.4,11922.4,1200],["2024-08-09",12564.37,12564.37,12564.37,12564.37,100],["2024-08-12",12564.37,12564.37,12564.37,12564.37,0],["2024-08-13",12564.37,12564.37,12014.11,12014.11,400],["2024-08-14",12014.11,12014.11,12014.11,12014.11,0],["2024-08-15",11097.0,11097.0,11005.29,11005.29,2700],["2024-08-16",11463.84,12105.82,11463.84,12105.82,500],["2024-08-19",11463.84,11463.84,11463.84,11463.84,600],["2024-08-20",11463.84,11463.84,11463.84,11463.84,0],["2024-08-21",12380.95,12472.66,12380.95,12472.66,20300],["2024-08-22",12472.66,12472.66,12472.66,12472.66,0],["2024-08-23",11922.4,11922.4,11922.4,11922.4,100],["2024-08-26",11922.4,11922.4,11922.4,11922.4,0],["2024-08-27",12380.95,12380.95,12014.11,12014.11,1300],["2024-08-28",12014.11,12014.11,12014.11,12014.11,0],["2024-08-29",12014.11,12014.11,12014.11,12014.11,0],["2024-08-30",11463.84,11463.84,11463.84,11463.84,500],["2024-09-04",11463.84,11463.84,11463.84,11463.84,0],["2024-09-05",12380.95,12472.66,12380.95,12472.66,1600],["2024-09-06",11372.13,12472.66,11372.13,12472.66,300],["2024-09-09",12472.66,12472.66,12472.66,12472.66,0],["2024-09-10",11463.84,12289.24,11463.84,12289.24,200],["2024-09-11",11922.4,11922.4,11922.4,11922.4,100],["2024-09-12",11922.4,11922.4,11922.4,11922.4,0],["2024-09-13",12747.8,12747.8,12747.8,12747.8,100],["2024-09-16",12747.8,12747.8,12747.8,12747.8,0],["2024-09-17",12747.8,12747.8,12747.8,12747.8,0],["2024-09-18",11647.27,11922.4,11647.27,11922.4,200],["2024-09-19",11922.4,11922.4,11922.4,11922.4,500],["2024-09-20",11922.4,11922.4,11922.4,11922.4,0],["2024-09-23",11830.69,11830.69,11188.71,11188.71,2300],["2024-09-24",11280.42,12014.11,11280.42,11922.4,600],["2024-09-25",11922.4,12014.11,11188.71,12014.11,5100],["2024-09-26",12014.11,12105.82,11922.4,11922.4,2700],["2024-09-27",11738.98,12289.24,11738.98,12289.24,1300],["2024-09-30",11463.84,11922.4,11463.84,11463.84,3000],["2024-10-01",11647.27,12472.66,11647.27,12289.24,800],["2024-10-02",12289.24,12289.24,12289.24,12289.24,0],["2024-10-03",12197.53,12197.53,12197.53,12197.53,500],["2024-10-04",12014.11,12014.11,11830.69,12014.11,1900],["2024-10-07",12014.11,12014.11,12014.11,12014.11,0],["2024-10-08",11922.4,12014.11,11738.98,12014.11,1300],["2024-10-09",11830.69,11830.69,11830.69,11830.69,500],["2024-10-10",12289.24,12289.24,12289.24,12289.24,1300],["2024-10-11",12472.66,12472.66,11372.13,11372.13,4900],["2024-10-14",12380.95,12380.95,12380.95,12380.95,200],["2024-10-15",12472.66,12472.66,11830.69,11830.69,1300],["2024-10-16",11830.69,11830.69,11830.69,11830.69,200],["2024-10-17",12289.24,12747.8,12289.24,12747.8,1400],["2024-10-18",12747.8,12747.8,12747.8,12747.8,0],["2024-10-21",12747.8,13573.19,12747.8,13573.19,200],["2024-10-22",13573.19,13573.19,13573.19,13573.19,0],["2024-10-23",13756.61,13756.61,13573.19,13573.19,2500],["2024-10-24",13573.19,13573.19,13573.19,13573.19,0],["2024-10-25",13573.19,13573.19,13573.19,13573.19,0],["2024-10-28",13573.19,13573.19,13573.19,13573.19,0],["2024-10-29",13573.19,13573.19,13573.19,13573.19,0],["2024-10-30",13573.19,13573.19,13573.19,13573.19,0],["2024-10-31",12289.24,12289.24,12289.24,12289.24,1000],["2024-11-01",12289.24,12289.24,12289.24,12289.24,0],["2024-11-04",12289.24,12289.24,12289.24,12289.24,0],["2024-11-05",12289.24,12289.24,12289.24,12289.24,0],["2024-11-06",13481.48,13481.48,13022.93,13022.93,200],["2024-11-07",13022.93,13022.93,13022.93,13022.93,0],["2024-11-08",13022.93,13022.93,13022.93,13022.93,0],["2024-11-11",13022.93,13022.93,13022.93,13022.93,0],["2024-11-12",13022.93,13022.93,13022.93,13022.93,0],["2024-11-13",13022.93,13022.93,13022.93,13022.93,0],["2024-11-14",12656.08,12656.08,12656.08,12656.08,800],["2024-11-15",12656.08,12656.08,12656.08,12656.08,0],["2024-11-18",12564.37,12564.37,12564.37,12564.37,1100],["2024-11-19",12564.37,12564.37,12564.37,12564.37,0],["2024-11-20",12564.37,12564.37,12564.37,12564.37,0],["2024-11-21",12564.37,12564.37,12564.37,12564.37,0],["2024-11-22",12564.37,12564.37,12564.37,12564.37,0],["2024-11-25",12564.37,12564.37,12564.37,12564.37,0],["2024-11-26",12564.37,12564.37,12564.37,12564.37,0],["2024-11-27",12564.37,12564.37,12564.37,12564.37,0],["2024-11-28",12564.37,12564.37,12564.37,12564.37,0],["2024-11-29",12564.37,12564.37,12564.37,12564.37,100],["2024-12-02",12564.37,12564.37,12564.37,12564.37,0],["2024-12-03",12564.37,12564.37,12564.37,12564.37,0],["2024-12-04",12564.37,12564.37,12564.37,12564.37,0],["2024-12-05",11555.56,11555.56,11463.84,11463.84,1000],["2024-12-06",11922.4,11922.4,11738.98,11738.98,1500],["2024-12-09",11738.98,12747.8,11738.98,11922.4,1200],["2024-12-10",11922.4,11922.4,11922.4,11922.4,0],["2024-12-11",11188.71,11188.71,11188.71,11188.71,100],["2024-12-12",11188.71,11188.71,11188.71,11188.71,0],["2024-12-13",12289.24,12289.24,12289.24,12289.24,800],["2024-12-16",12289.24,12289.24,12289.24,12289.24,0],["2024-12-17",12380.95,12380.95,12380.95,12380.95,500],["2024-12-18",12380.95,12380.95,12380.95,12380.95,0],["2024-12-19",12380.95,12380.95,12380.95,12380.95,0],["2024-12-20",12380.95,12380.95,12380.95,12380.95,0],["2024-12-23",12380.95,12380.95,12380.95,12380.95,0],["2024-12-24",11188.71,12380.95,11188.71,11922.4,7900],["2024-12-25",11922.4,11922.4,11922.4,11922.4,0],["2024-12-26",11555.56,11555.56,11555.56,11555.56,100],["2024-12-27",11555.56,11555.56,11555.56,11555.56,0],["2024-12-30",11647.27,11647.27,11555.56,11647.27,900],["2024-12-31",12472.66,12564.37,12472.66,12472.66,1500],["2025-01-02",12472.66,12747.8,12472.66,12747.8,3000],["2025-01-03",12747.8,12747.8,12747.8,12747.8,300],["2025-01-06",12656.08,12656.08,12656.08,12656.08,200],["2025-01-07",12931.22,12931.22,11647.27,11647.27,200],["2025-01-08",11188.71,12747.8,11005.29,12747.8,600],["2025-01-09",12747.8,12747.8,12747.8,12747.8,0],["2025-01-10",12747.8,12747.8,12747.8,12747.8,0],["2025-01-13",11647.27,11647.27,11647.27,11647.27,800],["2025-01-14",11555.56,11647.27,11463.84,11555.56,3400],["2025-01-15",11555.56,11555.56,11188.71,11463.84,1900],["2025-01-16",11463.84,11463.84,11463.84,11463.84,2600],["2025-01-17",11922.4,11922.4,11922.4,11922.4,200],["2025-01-20",11280.42,11555.56,11280.42,11555.56,200],["2025-01-21",11555.56,11555.56,11555.56,11555.56,900],["2025-01-22",11372.13,12472.66,11372.13,12472.66,1600],["2025-01-23",12472.66,12472.66,12472.66,12472.66,100],["2025-01-24",12472.66,12472.66,12472.66,12472.66,0],["2025-02-03",12472.66,12472.66,12472.66,12472.66,0],["2025-02-04",12472.66,12472.66,11555.56,11738.98,700],["2025-02-05",11738.98,11738.98,11738.98,11738.98,2700],["2025-02-06",12564.37,12656.08,11922.4,12014.11,600],["2025-02-07",12105.82,12105.82,12105.82,12105.82,100],["2025-02-10",12197.53,12197.53,11922.4,11922.4,6200],["2025-02-11",12105.82,12105.82,12105.82,12105.82,900],["2025-02-12",12197.53,13298.06,12197.53,12839.51,8300],["2025-02-13",12839.51,12839.51,12564.37,12564.37,700],["2025-02-14",12656.08,12656.08,12564.37,12656.08,600],["2025-02-17",12105.82,12105.82,12014.11,12014.11,500],["2025-02-18",12105.82,12105.82,12105.82,12105.82,500],["2025-02-19",12105.82,12105.82,12105.82,12105.82,1000],["2025-02-20",12197.53,12197.53,11922.4,11922.4,3900],["2025-02-21",12014.11,12014.11,11922.4,11922.4,900],["2025-02-24",12014.11,12380.95,11922.4,11922.4,3700],["2025-02-25",12289.24,12380.95,12105.82,12197.53,900],["2025-02-26",12380.95,12380.95,12197.53,12197.53,300],["2025-02-27",12014.11,12105.82,12014.11,12105.82,500],["2025-02-28",12105.82,12105.82,12105.82,12105.82,100],["2025-03-03",12105.82,12380.95,12014.11,12380.95,1000],["2025-03-04",12197.53,13573.19,12105.82,13573.19,14300],["2025-03-05",13573.19,13573.19,13573.19,13573.19,0],["2025-03-06",13298.06,14857.14,12380.95,14031.75,6800],["2025-03-07",14031.75,15407.41,12656.08,14582.01,15800],["2025-03-10",13756.61,13756.61,13206.35,13206.35,1900],["2025-03-11",12289.24,12289.24,11922.4,12014.11,14800],["2025-03-12",12105.82,12105.82,12014.11,12014.11,5100],["2025-03-13",12014.11,12014.11,12014.11,12014.11,400],["2025-03-14",12014.11,12014.11,12014.11,12014.11,0],["2025-03-17",12014.11,12105.82,12014.11,12105.82,500],["2025-03-18",12564.37,12564.37,12564.37,12564.37,100],["2025-03-19",12380.95,12380.95,11922.4,12289.24,2200],["2025-03-20",12380.95,12380.95,12105.82,12105.82,300],["2025-03-21",12105.82,12105.82,12014.11,12014.11,200],["2025-03-24",12014.11,12014.11,12014.11,12014.11,0],["2025-03-25",12014.11,12014.11,12014.11,12014.11,0],["2025-03-26",11922.4,12105.82,11922.4,12105.82,1900],["2025-03-27",11830.69,11830.69,11830.69,11830.69,500],["2025-03-28",11830.69,11830.69,11830.69,11830.69,1100],["2025-03-31",11830.69,11830.69,11830.69,11830.69,0],["2025-04-01",11830.69,11830.69,11830.69,11830.69,0],["2025-04-02",11830.69,11830.69,11830.69,11830.69,100],["2025-04-03",11647.27,11647.27,11463.84,11463.84,500],["2025-04-04",11188.71,11463.84,10821.87,11005.29,5000],["2025-04-08",11005.29,11005.29,9904.76,11005.29,5100],["2025-04-09",10821.87,10821.87,10821.87,10821.87,500],["2025-04-10",11555.56,11830.69,11555.56,11830.69,9800],["2025-04-11",11830.69,11830.69,11830.69,11830.69,200],["2025-04-14",11738.98,11830.69,11738.98,11830.69,700],["2025-04-15",10913.58,10913.58,10730.16,10821.87,2200],["2025-04-16",11005.29,11647.27,11005.29,11647.27,200],["2025-04-17",11647.27,11647.27,11647.27,11647.27,0],["2025-04-18",11647.27,12105.82,11647.27,12014.11,300],["2025-04-21",12380.95,12380.95,12380.95,12380.95,100],["2025-04-22",12380.95,12656.08,11188.71,11647.27,2200],["2025-04-23",10913.58,10913.58,10913.58,10913.58,100],["2025-04-24",10913.58,10913.58,10913.58,10913.58,0],["2025-04-25",11372.13,11372.13,11372.13,11372.13,600],["2025-04-28",11555.56,11555.56,11555.56,11555.56,200],["2025-04-29",11188.71,11738.98,11188.71,11738.98,300],["2025-05-05",12105.82,12105.82,11097.0,11097.0,200],["2025-05-06",11097.0,11097.0,11097.0,11097.0,400],["2025-05-07",11830.69,11830.69,11830.69,11830.69,900],["2025-05-08",11097.0,11830.69,10913.58,11830.69,1200],["2025-05-09",11097.0,11555.56,11097.0,11555.56,1300],["2025-05-12",11555.56,11555.56,11555.56,11555.56,0],["2025-05-13",11830.69,11830.69,11647.27,11647.27,1200],["2025-05-14",12380.95,12380.95,11647.27,11647.27,600],["2025-05-15",11647.27,11647.27,11647.27,11647.27,100],["2025-05-16",12564.37,12564.37,12564.37,12564.37,400],["2025-05-19",12564.37,12564.37,12564.37,12564.37,0],["2025-05-20",12380.95,12380.95,12289.24,12289.24,400],["2025-05-21",12289.24,12289.24,12289.24,12289.24,0],["2025-05-22",12289.24,12289.24,12289.24,12289.24,1300],["2025-05-23",12289.24,12289.24,12289.24,12289.24,0],["2025-05-26",12289.24,12289.24,12289.24,12289.24,0],["2025-05-27",11463.84,12380.95,11188.71,12014.11,2900],["2025-05-28",12105.82,12105.82,12014.11,12014.11,1500],["2025-05-29",12014.11,12014.11,12014.11,12014.11,0],["2025-05-30",12014.11,12014.11,12014.11,12014.11,0],["2025-06-02",11280.42,11922.4,11005.29,11922.4,13700],["2025-06-03",11922.4,11922.4,11922.4,11922.4,500],["2025-06-04",11372.13,11372.13,11005.29,11005.29,12200],["2025-06-05",11463.84,11463.84,11280.42,11280.42,2300],["2025-06-06",11097.0,11097.0,11097.0,11097.0,100],["2025-06-09",11188.71,11188.71,11188.71,11188.71,100],["2025-06-10",11188.71,11463.84,11188.71,11463.84,1100],["2025-06-11",11830.69,11830.69,11280.42,11280.42,300],["2025-06-12",11830.69,11830.69,11830.69,11830.69,100],["2025-06-13",11280.42,11830.69,11280.42,11830.69,400],["2025-06-16",11830.69,11830.69,11830.69,11830.69,0],["2025-06-17",11647.27,11738.98,11647.27,11738.98,3100],["2025-06-18",11738.98,11738.98,11738.98,11738.98,0],["2025-06-19",12289.24,12289.24,12289.24,12289.24,200],["2025-06-20",12289.24,12289.24,12289.24,12289.24,0],["2025-06-23",12197.53,12197.53,12197.53,12197.53,100],["2025-06-24",12105.82,12105.82,11372.13,12105.82,4200],["2025-06-25",11280.42,12197.53,11188.71,12197.53,2200],["2025-06-26",11922.4,11922.4,11463.84,11922.4,300],["2025-06-27",11555.56,11647.27,11555.56,11555.56,400],["2025-06-30",11555.56,11555.56,11555.56,11555.56,0],["2025-07-01",11922.4,11922.4,11372.13,11372.13,300],["2025-07-02",11463.84,11463.84,11372.13,11372.13,1200],["2025-07-03",11372.13,11463.84,11372.13,11463.84,400],["2025-07-04",11280.42,11280.42,11280.42,11280.42,2100],["2025-07-07",11463.84,11555.56,11280.42,11280.42,7100],["2025-07-08",11280.42,11280.42,11280.42,11280.42,700],["2025-07-09",11280.42,11922.4,11280.42,11738.98,4700],["2025-07-10",11738.98,11738.98,11280.42,11280.42,1100],["2025-07-11",11280.42,11280.42,11280.42,11280.42,3100],["2025-07-14",11188.71,11372.13,11188.71,11372.13,1400],["2025-07-15",11372.13,11372.13,11372.13,11372.13,1600],["2025-07-16",11647.27,11647.27,11463.84,11647.27,1400],["2025-07-17",11647.27,11647.27,11647.27,11647.27,2800],["2025-07-18",11738.98,11738.98,11738.98,11738.98,900],["2025-07-21",11188.71,11188.71,10821.87,11188.71,7500],["2025-07-22",11738.98,11830.69,11738.98,11830.69,500],["2025-07-23",11830.69,11830.69,11830.69,11830.69,3100],["2025-07-24",11738.98,12014.11,11738.98,12014.11,1200],["2025-07-25",11830.69,12014.11,11830.69,12014.11,3400],["2025-07-28",11463.84,11830.69,11372.13,11830.69,1100],["2025-07-29",12105.82,12105.82,11372.13,11830.69,400],["2025-07-30",11647.27,11647.27,11647.27,11647.27,100],["2025-07-31",11647.27,12289.24,11647.27,12289.24,3000],["2025-08-01",12014.11,12014.11,11922.4,11922.4,3300],["2025-08-04",11922.4,11922.4,11922.4,11922.4,300],["2025-08-05",12014.11,12014.11,11922.4,11922.4,900],["2025-08-06",11922.4,11922.4,11922.4,11922.4,600],["2025-08-07",11922.4,12014.11,11922.4,12014.11,1100],["2025-08-08",12014.11,12289.24,12014.11,12014.11,2800],["2025-08-11",12105.82,12105.82,12105.82,12105.82,2000],["2025-08-12",12014.11,12289.24,11188.71,12105.82,9800],["2025-08-13",12472.66,12472.66,12289.24,12380.95,15900],["2025-08-14",12380.95,12564.37,11738.98,12380.95,1200],["2025-08-15",12666.67,12666.67,12190.48,12476.19,1400],["2025-08-18",12476.19,12571.43,12190.48,12571.43,2300],["2025-08-19",12380.95,12380.95,12380.95,12380.95,2000],["2025-08-20",12380.95,12476.19,12380.95,12380.95,3200],["2025-08-21",12380.95,12857.14,12380.95,12380.95,3900],["2025-08-22",12380.95,12571.43,12380.95,12380.95,1300],["2025-08-25",12380.95,12380.95,12380.95,12380.95,3200],["2025-08-26",12380.95,12380.95,12380.95,12380.95,1200],["2025-08-27",12380.95,12380.95,11904.76,12000.0,7500],["2025-08-28",12000.0,12000.0,12000.0,12000.0,2700],["2025-08-29",12380.95,12380.95,12380.95,12380.95,100],["2025-09-03",12380.95,12380.95,12380.95,12380.95,1300],["2025-09-04",12380.95,12476.19,12285.71,12476.19,3100],["2025-09-05",12571.43,12571.43,12571.43,12571.43,100],["2025-09-08",12571.43,12571.43,12571.43,12571.43,600],["2025-09-09",12571.43,12571.43,12571.43,12571.43,0],["2025-09-10",12000.0,12000.0,12000.0,12000.0,100],["2025-09-11",12000.0,12000.0,12000.0,12000.0,100],["2025-09-12",12285.71,12380.95,12285.71,12285.71,300],["2025-09-15",12285.71,12285.71,12285.71,12285.71,200],["2025-09-16",12380.95,12380.95,12285.71,12380.95,800],["2025-09-17",12380.95,12380.95,12380.95,12380.95,2300],["2025-09-18",12380.95,12380.95,12380.95,12380.95,1100],["2025-09-19",12380.95,12380.95,12285.71,12380.95,3400],["2025-09-22",12380.95,12380.95,12380.95,12380.95,1200],["2025-09-23",11619.05,12380.95,11619.05,12380.95,700],["2025-09-24",12380.95,12380.95,12380.95,12380.95,0],["2025-09-25",12285.71,12285.71,11619.05,11619.05,200],["2025-09-26",11523.81,11523.81,11523.81,11523.81,300],["2025-09-29",11523.81,11904.76,11523.81,11904.76,2100],["2025-09-30",12380.95,12761.9,12380.95,12761.9,400],["2025-10-01",12761.9,12761.9,12761.9,12761.9,0],["2025-10-02",12000.0,12000.0,12000.0,12000.0,500],["2025-10-03",12380.95,12380.95,10857.14,12190.48,1000],["2025-10-06",12190.48,12190.48,12190.48,12190.48,0],["2025-10-07",12190.48,12190.48,12190.48,12190.48,300],["2025-10-08",12380.95,12380.95,12380.95,12380.95,1900],["2025-10-09",12380.95,12380.95,12380.95,12380.95,0],["2025-10-10",12380.95,12380.95,12380.95,12380.95,0],["2025-10-13",12190.48,12190.48,12190.48,12190.48,900],["2025-10-14",11809.52,11809.52,11619.05,11619.05,800],["2025-10-15",11619.05,11619.05,11619.05,11619.05,0],["2025-10-16",10857.14,11523.81,10476.19,11523.81,4500],["2025-10-17",12190.48,12190.48,12190.48,12190.48,100],["2025-10-20",12190.48,12190.48,12190.48,12190.48,0],["2025-10-21",11428.57,11714.29,11428.57,11714.29,2200],["2025-10-22",12000.0,12000.0,11809.52,11904.76,2900],["2025-10-23",11904.76,12000.0,11904.76,12000.0,800],["2025-10-24",12000.0,12000.0,12000.0,12000.0,0],["2025-10-27",12000.0,12000.0,12000.0,12000.0,500],["2025-10-28",12000.0,12000.0,12000.0,12000.0,0],["2025-10-29",12380.95,12380.95,12380.95,12380.95,100],["2025-10-30",12380.95,12380.95,12380.95,12380.95,0],["2025-10-31",12380.95,12380.95,12380.95,12380.95,400],["2025-11-03",12380.95,12380.95,12380.95,12380.95,0],["2025-11-04",11619.05,11619.05,11619.05,11619.05,1000],["2025-11-05",11619.05,11619.05,11619.05,11619.05,0],["2025-11-06",11619.05,11619.05,11619.05,11619.05,0],["2025-11-07",11619.05,11619.05,11619.05,11619.05,0],["2025-11-10",12285.71,12285.71,12285.71,12285.71,100],["2025-11-11",11904.76,11904.76,11904.76,11904.76,700],["2025-11-12",11904.76,11904.76,11904.76,11904.76,0],["2025-11-13",12000.0,12000.0,12000.0,12000.0,100],["2025-11-14",12000.0,12000.0,12000.0,12000.0,1100],["2025-11-17",12000.0,12000.0,12000.0,12000.0,100],["2025-11-18",12000.0,12000.0,12000.0,12000.0,100],["2025-11-19",12000.0,12000.0,11428.57,11428.57,5600],["2025-11-20",12190.48,12190.48,12190.48,12190.48,100],["2025-11-21",12190.48,12190.48,12190.48,12190.48,800],["2025-11-24",12190.48,12190.48,11619.05,11619.05,1800],["2025-11-25",11523.81,12095.24,11523.81,12095.24,1100],["2025-11-26",12095.24,12190.48,12095.24,12190.48,1600],["2025-11-27",12190.48,12190.48,12190.48,12190.48,0],["2025-11-28",11809.52,11809.52,11809.52,11809.52,300],["2025-12-01",11809.52,11809.52,11142.86,11142.86,700],["2025-12-02",11333.33,11333.33,11333.33,11333.33,300],["2025-12-03",12095.24,12095.24,12095.24,12095.24,100],["2025-12-04",12095.24,12095.24,11809.52,11809.52,500],["2025-12-05",11809.52,11809.52,11809.52,11809.52,0],["2025-12-08",11809.52,11809.52,11809.52,11809.52,400],["2025-12-09",11809.52,11809.52,11809.52,11809.52,0],["2025-12-10",11809.52,11809.52,11809.52,11809.52,0],["2025-12-11",11809.52,11809.52,11809.52,11809.52,200],["2025-12-12",11809.52,11809.52,11809.52,11809.52,0],["2025-12-15",11809.52,11809.52,11809.52,11809.52,0],["2025-12-16",11809.52,11809.52,11809.52,11809.52,0],["2025-12-17",11809.52,11809.52,11619.05,11619.05,600],["2025-12-18",11619.05,11619.05,11619.05,11619.05,100],["2025-12-19",11428.57,12095.24,11428.57,12095.24,200],["2025-12-22",12095.24,12095.24,12095.24,12095.24,0],["2025-12-23",12095.24,12095.24,12095.24,12095.24,0],["2025-12-24",12095.24,12095.24,12095.24,12095.24,0],["2025-12-25",12000.0,12095.24,12000.0,12095.24,300],["2025-12-26",12095.24,12095.24,12095.24,12095.24,0],["2025-12-29",12000.0,12000.0,12000.0,12000.0,300],["2025-12-30",12000.0,12000.0,12000.0,12000.0,0],["2025-12-31",11428.57,12000.0,11428.57,12000.0,1600],["2026-01-05",11428.57,11809.52,11238.1,11809.52,700],["2026-01-06",11809.52,11809.52,11809.52,11809.52,0],["2026-01-07",11714.29,11809.52,11714.29,11809.52,1000],["2026-01-08",11809.52,11809.52,11809.52,11809.52,100],["2026-01-09",11809.52,11809.52,11809.52,11809.52,100],["2026-01-12",12380.95,12380.95,12380.95,12380.95,300],["2026-01-13",12380.95,12380.95,12380.95,12380.95,0],["2026-01-14",12380.95,12380.95,12380.95,12380.95,0],["2026-01-15",12380.95,12380.95,12380.95,12380.95,0],["2026-01-16",12380.95,12380.95,12380.95,12380.95,100],["2026-01-19",11904.76,12380.95,11904.76,11904.76,1700],["2026-01-20",12190.48,12190.48,12190.48,12190.48,100],["2026-01-21",12190.48,12380.95,12190.48,12380.95,600],["2026-01-22",12476.19,12666.67,12380.95,12380.95,1400],["2026-01-23",12380.95,12380.95,12095.24,12095.24,700],["2026-01-26",12095.24,12761.9,12095.24,12761.9,3300],["2026-01-27",12571.43,12761.9,12571.43,12761.9,3000],["2026-01-28",12190.48,12190.48,12190.48,12190.48,700],["2026-01-29",12380.95,12380.95,12285.71,12380.95,3000],["2026-01-30",12380.95,12380.95,12380.95,12380.95,0],["2026-02-02",12380.95,12380.95,12380.95,12380.95,500],["2026-02-03",12190.48,12857.14,12190.48,12380.95,3400],["2026-02-04",12380.95,12380.95,12380.95,12380.95,1100],["2026-02-05",12380.95,12761.9,12380.95,12380.95,2100],["2026-02-06",12380.95,12380.95,12380.95,12380.95,0],["2026-02-09",12380.95,12380.95,12380.95,12380.95,0],["2026-02-10",12380.95,12380.95,12380.95,12380.95,0],["2026-02-11",11904.76,12095.24,11428.57,11904.76,3400],["2026-02-12",12000.0,12380.95,12000.0,12380.95,200],["2026-02-13",12380.95,12380.95,12380.95,12380.95,0],["2026-02-23",12190.48,12190.48,12190.48,12190.48,200],["2026-02-24",12380.95,12380.95,12190.48,12380.95,1500],["2026-02-25",12380.95,12380.95,12380.95,12380.95,800],["2026-02-26",12476.19,12476.19,12476.19,12476.19,600],["2026-02-27",12571.43,12666.67,12571.43,12666.67,1800],["2026-03-02",12666.67,12761.9,12666.67,12761.9,2600],["2026-03-03",12761.9,12761.9,12761.9,12761.9,1600],["2026-03-04",12761.9,13333.33,12761.9,12952.38,400],["2026-03-05",13333.33,13428.57,13333.33,13428.57,5200],["2026-03-06",13523.81,13523.81,13523.81,13523.81,100],["2026-03-09",13333.33,13333.33,12476.19,12476.19,1800],["2026-03-10",12571.43,12571.43,12476.19,12476.19,500],["2026-03-11",12476.19,12476.19,12476.19,12476.19,100],["2026-03-12",12476.19,12476.19,12476.19,12476.19,0],["2026-03-13",12952.38,12952.38,12952.38,12952.38,700],["2026-03-16",12476.19,12476.19,12476.19,12476.19,300],["2026-03-17",13142.86,13142.86,13142.86,13142.86,100],["2026-03-18",12380.95,12380.95,12380.95,12380.95,100],["2026-03-19",12476.19,12476.19,12380.95,12380.95,200],["2026-03-20",12380.95,12380.95,12380.95,12380.95,0],["2026-03-23",12380.95,12571.43,12380.95,12476.19,6100],["2026-03-24",12476.19,12476.19,12476.19,12476.19,0],["2026-03-25",12476.19,12476.19,12476.19,12476.19,0],["2026-03-26",12476.19,12476.19,12476.19,12476.19,0],["2026-03-27",12476.19,12476.19,12476.19,12476.19,0],["2026-03-30",12476.19,12476.19,12476.19,12476.19,400],["2026-03-31",12476.19,12476.19,12476.19,12476.19,100],["2026-04-01",12952.38,12952.38,12952.38,12952.38,3300],["2026-04-02",12952.38,12952.38,12952.38,12952.38,0],["2026-04-03",12190.48,12190.48,12190.48,12190.48,100],["2026-04-06",13142.86,13142.86,13142.86,13142.86,100],["2026-04-07",13047.62,13047.62,13047.62,13047.62,300],["2026-04-08",13047.62,13047.62,13047.62,13047.62,500],["2026-04-09",13047.62,13047.62,13047.62,13047.62,200],["2026-04-10",13238.1,13238.1,13238.1,13238.1,200],["2026-04-13",13238.1,13238.1,13238.1,13238.1,100],["2026-04-14",13238.1,13238.1,13238.1,13238.1,1500],["2026-04-15",13238.1,13238.1,13238.1,13238.1,1800],["2026-04-16",13238.1,13238.1,13238.1,13238.1,0],["2026-04-17",13238.1,13238.1,13238.1,13238.1,400],["2026-04-20",13333.33,13333.33,13142.86,13142.86,11700],["2026-04-21",13142.86,13333.33,13142.86,13333.33,15300],["2026-04-22",13333.33,13333.33,13333.33,13333.33,300],["2026-04-23",12857.14,12857.14,12857.14,12857.14,1000],["2026-04-24",12857.14,12857.14,12857.14,12857.14,0],["2026-04-28",12857.14,12857.14,12857.14,12857.14,0],["2026-04-29",12952.38,12952.38,12952.38,12952.38,400],["2026-05-04",13047.62,13047.62,13047.62,13047.62,200],["2026-05-05",13238.1,13333.33,13238.1,13333.33,2000],["2026-05-06",13333.33,13333.33,12380.95,13333.33,300],["2026-05-07",12857.14,12857.14,12857.14,12857.14,200],["2026-05-08",12857.14,12857.14,12857.14,12857.14,0],["2026-05-11",13428.57,13428.57,13428.57,13428.57,1700],["2026-05-12",13428.57,13428.57,13428.57,13428.57,4500],["2026-05-13",12857.14,13428.57,12857.14,13428.57,1100],["2026-05-14",13428.57,13428.57,13428.57,13428.57,500],["2026-05-15",13428.57,13428.57,13428.57,13428.57,0],["2026-05-18",13523.81,13523.81,13523.81,13523.81,1100],["2026-05-19",13523.81,13523.81,13523.81,13523.81,0],["2026-05-20",13333.33,13333.33,13333.33,13333.33,1500],["2026-05-21",13333.33,13333.33,13333.33,13333.33,1000],["2026-05-22",13333.33,13333.33,13333.33,13333.33,400],["2026-05-25",13333.33,13333.33,13333.33,13333.33,1100],["2026-05-26",13333.33,13333.33,13333.33,13333.33,100],["2026-05-27",13523.81,13714.29,13523.81,13714.29,1100],["2026-05-28",14095.24,14095.24,14095.24,14095.24,100],["2026-05-29",13714.29,13714.29,13714.29,13714.29,100],["2026-06-01",14190.48,14190.48,14190.48,14190.48,100],["2026-06-02",13714.29,13809.52,13714.29,13809.52,200],["2026-06-03",13809.52,13904.76,13809.52,13904.76,200],["2026-06-04",13904.76,13904.76,13904.76,13904.76,0],["2026-06-05",13904.76,13904.76,13904.76,13904.76,0],["2026-06-08",13904.76,14190.48,13333.33,14000.0,800],["2026-06-09",14000.0,14000.0,14000.0,14000.0,0],["2026-06-10",14000.0,14000.0,14000.0,14000.0,2100],["2026-06-11",14000.0,14000.0,14000.0,14000.0,0],["2026-06-12",13333.33,14000.0,13333.33,14000.0,400],["2026-06-15",14000.0,14000.0,14000.0,14000.0,1100],["2026-06-16",13904.76,13904.76,13904.76,13904.76,300],["2026-06-17",14000.0,14000.0,14000.0,14000.0,600],["2026-06-18",14000.0,14000.0,14000.0,14000.0,0],["2026-06-19",14000.0,14000.0,14000.0,14000.0,100],["2026-06-22",13500.0,13500.0,13500.0,13500.0,1200],["2026-06-23",13700.0,13700.0,13500.0,13700.0,2300],["2026-06-24",13700.0,13700.0,13700.0,13700.0,100],["2026-06-25",13600.0,13600.0,13600.0,13600.0,400],["2026-06-26",13600.0,13600.0,13600.0,13600.0,0],["2026-06-29",13600.0,13600.0,13600.0,13600.0,2500],["2026-06-30",13600.0,13600.0,13600.0,13600.0,4900],["2026-07-01",13700.0,13700.0,13700.0,13700.0,2000],["2026-07-02",13700.0,13700.0,13700.0,13700.0,0],["2026-07-03",13700.0,13700.0,13700.0,13700.0,0],["2026-07-06",13700.0,13700.0,13700.0,13700.0,0],["2026-07-07",13700.0,13700.0,13700.0,13700.0,0],["2026-07-08",14100.0,14100.0,14100.0,14100.0,100],["2026-07-09",14100.0,14100.0,14100.0,14100.0,0],["2026-07-10",14100.0,14100.0,14100.0,14100.0,0],["2026-07-13",13500.0,14000.0,13500.0,14000.0,300],["2026-07-14",14000.0,14000.0,14000.0,14000.0,700],["2026-07-15",14000.0,14000.0,14000.0,14000.0,200],["2026-07-16",14000.0,14000.0,13800.0,14000.0,3600],["2026-07-17",14200.0,14200.0,14000.0,14000.0,3300],["2026-07-20",14100.0,14100.0,14100.0,14100.0,100],["2026-07-21",14100.0,14100.0,14100.0,14100.0,0],["2026-07-22",13500.0,14000.0,13400.0,14000.0,500],["2026-07-23",14000.0,14000.0,14000.0,14000.0,0],["2026-07-24",14000.0,14000.0,14000.0,14000.0,100],["2026-07-27",14000.0,14000.0,14000.0,14000.0,100],["2026-07-28",14300.0,14300.0,14300.0,14300.0,100],["2026-07-29",14300.0,14300.0,14300.0,14300.0,0],["2026-07-30",14000.0,14000.0,14000.0,14000.0,3900],["2026-07-31",14000.0,14000.0,14000.0,14000.0,0],["2026-08-03",14300.0,14300.0,14300.0,14300.0,100],["2026-08-04",14300.0,14300.0,14300.0,14300.0,0],["2026-08-05",14300.0,14300.0,14300.0,14300.0,0],["2026-08-06",14300.0,14300.0,14000.0,14000.0,1000],["2026-08-07",14000.0,14000.0,14000.0,14000.0,400],["2026-08-10",14200.0,14200.0,14200.0,14200.0,300],["2026-08-11",14200.0,14200.0,14200.0,14200.0,5300],["2026-08-12",14200.0,14200.0,14200.0,14200.0,0],["2026-08-13",14200.0,14200.0,14200.0,14200.0,0],["2026-08-14",14000.0,14000.0,14000.0,14000.0,400],["2026-08-17",14000.0,14000.0,14000.0,14000.0,100],["2026-08-18",14000.0,14000.0,14000.0,14000.0,1200],["2026-08-19",14000.0,14000.0,14000.0,14000.0,100],["2026-08-20",14100.0,14100.0,14100.0,14100.0,100],["2026-08-21",14000.0,14200.0,14000.0,14200.0,2100],["2026-08-24",14200.0,14200.0,14200.0,14200.0,0],["2026-08-25",14500.0,14500.0,14500.0,14500.0,100],["2026-08-26",14400.0,14500.0,14400.0,14500.0,6500],["2026-08-27",14500.0,14500.0,14500.0,14500.0,0],["2026-08-28",14500.0,14500.0,14500.0,14500.0,0],["2026-09-03",14500.0,14500.0,14500.0,14500.0,0],["2026-09-04",14500.0,14500.0,14500.0,14500.0,0],["2026-09-07",14500.0,14500.0,14500.0,14500.0,0],["2026-09-08",14300.0,14300.0,14300.0,14300.0,200],["2026-09-09",14300.0,14300.0,14300.0,14300.0,0],["2026-09-10",14300.0,14300.0,14300.0,14300.0,100],["2026-09-11",13000.0,14300.0,12900.0,14300.0,2200],["2026-09-14",14300.0,14300.0,14300.0,14300.0,0],["2026-09-15",14000.0,14200.0,14000.0,14200.0,600],["2026-09-16",13800.0,14200.0,13800.0,14200.0,1700],["2026-09-17",14200.0,14200.0,14200.0,14200.0,0],["2026-09-18",14200.0,14200.0,14200.0,14200.0,0],["2026-09-21",14200.0,14200.0,14200.0,14200.0,0],["2026-09-22",14200.0,14200.0,14200.0,14200.0,0],["2026-09-23",14200.0,14200.0,14200.0,14200.0,0],["2026-09-24",14000.0,14000.0,14000.0,14000.0,1000],["2026-09-25",14000.0,14000.0,14000.0,14000.0,0],["2026-09-28",14000.0,14000.0,14000.0,14000.0,200],["2026-09-29",14000.0,14000.0,14000.0,14000.0,0],["2026-09-30",14100.0,14100.0,14100.0,14100.0,200],["2026-10-01",14100.0,14100.0,14100.0,14100.0,0],["2026-10-02",14100.0,14100.0,14100.0,14100.0,800],["2026-10-05",14100.0,14100.0,14100.0,14100.0,0],["2026-10-06",14700.0,14700.0,14700.0,14700.0,200],["2026-10-07",14700.0,14700.0,14700.0,14700.0,1000],["2026-10-08",14700.0,14700.0,14700.0,14700.0,0],["2026-10-09",14700.0,14700.0,14700.0,14700.0,0],["2026-10-12",14700.0,14700.0,14700.0,14700.0,0]]}