{"sym":"CLM","index":false,"bars":[["2016-04-15",9016.39,9016.39,4854.98,4854.98,1400],["2016-04-19",4854.98,4854.98,4854.98,4854.98,0],["2016-04-20",4854.98,4854.98,4854.98,4854.98,0],["2016-04-21",5331.8,5331.8,5331.8,5331.8,100],["2016-04-22",5331.8,5331.8,5331.8,5331.8,0],["2016-04-25",5331.8,5331.8,5331.8,5331.8,0],["2016-04-26",5851.98,5851.98,5851.98,5851.98,700],["2016-04-27",6415.51,6415.51,6415.51,6415.51,3000],["2016-04-28",6415.51,6415.51,6415.51,6415.51,0],["2016-04-29",6415.51,6415.51,6415.51,6415.51,0],["2016-05-04",6415.51,6415.51,6415.51,6415.51,0],["2016-05-05",6415.51,6415.51,6415.51,6415.51,500],["2016-05-06",6415.51,6415.51,6415.51,6415.51,0],["2016-05-09",6415.51,6415.51,6415.51,6415.51,0],["2016-05-10",6415.51,6415.51,6415.51,6415.51,0],["2016-05-11",6415.51,6415.51,6415.51,6415.51,0],["2016-05-12",6415.51,6415.51,6415.51,6415.51,0],["2016-05-13",6415.51,6415.51,6415.51,6415.51,0],["2016-05-16",6415.51,6415.51,6415.51,6415.51,0],["2016-05-17",6415.51,6415.51,6415.51,6415.51,0],["2016-05-18",6415.51,6415.51,6415.51,6415.51,0],["2016-05-19",6068.72,6502.2,6068.72,6502.2,200],["2016-05-20",6502.2,6502.2,6502.2,6502.2,900],["2016-05-23",6502.2,6502.2,6502.2,6502.2,0],["2016-05-24",6502.2,6502.2,6502.2,6502.2,0],["2016-05-25",6502.2,6502.2,6502.2,6502.2,0],["2016-05-26",6502.2,6502.2,6502.2,6502.2,22785],["2016-05-27",6502.2,6502.2,6502.2,6502.2,0],["2016-05-30",6502.2,6502.2,6502.2,6502.2,0],["2016-05-31",6502.2,6502.2,6502.2,6502.2,0],["2016-06-01",6502.2,6502.2,6502.2,6502.2,0],["2016-06-02",6502.2,6502.2,6502.2,6502.2,0],["2016-06-03",6502.2,6502.2,6502.2,6502.2,0],["2016-06-06",6502.2,6502.2,6502.2,6502.2,0],["2016-06-07",6502.2,7152.42,6502.2,7152.42,2100],["2016-06-08",7585.9,7585.9,7585.9,7585.9,100],["2016-06-09",8236.12,8236.12,8236.12,8236.12,100],["2016-06-10",8236.12,8236.12,8236.12,8236.12,0],["2016-06-13",8236.12,8236.12,8236.12,8236.12,0],["2016-06-14",8236.12,8236.12,8236.12,8236.12,0],["2016-06-15",8236.12,8236.12,8236.12,8236.12,0],["2016-06-16",8236.12,8236.12,8236.12,8236.12,0],["2016-06-17",8236.12,8236.12,8236.12,8236.12,33684],["2016-06-20",8236.12,8236.12,8236.12,8236.12,0],["2016-06-21",8236.12,8236.12,8236.12,8236.12,0],["2016-06-22",8236.12,8236.12,8236.12,8236.12,0],["2016-06-23",8236.12,8236.12,8236.12,8236.12,0],["2016-06-24",8236.12,8236.12,8236.12,8236.12,0],["2016-06-27",8236.12,8236.12,8236.12,8236.12,0],["2016-06-28",8236.12,8236.12,8236.12,8236.12,0],["2016-06-29",8236.12,8236.12,8236.12,8236.12,0],["2016-06-30",8236.12,8236.12,8236.12,8236.12,0],["2016-07-01",8236.12,8236.12,8236.12,8236.12,0],["2016-07-04",8236.12,8236.12,8236.12,8236.12,0],["2016-07-05",8236.12,8236.12,8236.12,8236.12,0],["2016-07-06",8236.12,8236.12,8236.12,8236.12,0],["2016-07-07",8236.12,8236.12,8236.12,8236.12,0],["2016-07-08",8236.12,8236.12,8236.12,8236.12,0],["2016-07-11",8236.12,8236.12,8236.12,8236.12,0],["2016-07-12",8236.12,8236.12,8236.12,8236.12,0],["2016-07-13",8236.12,8236.12,8236.12,8236.12,0],["2016-07-14",8236.12,8236.12,8236.12,8236.12,0],["2016-07-15",8236.12,8236.12,8236.12,8236.12,0],["2016-07-18",8236.12,8236.12,8236.12,8236.12,0],["2016-07-19",8236.12,8236.12,8236.12,8236.12,0],["2016-07-20",8236.12,8236.12,8236.12,8236.12,0],["2016-07-21",8236.12,8236.12,8236.12,8236.12,0],["2016-07-22",8236.12,8236.12,8236.12,8236.12,0],["2016-07-25",8236.12,8236.12,8236.12,8236.12,0],["2016-07-26",8236.12,8236.12,8236.12,8236.12,0],["2016-07-27",8236.12,8236.12,8236.12,8236.12,0],["2016-07-28",8236.12,8236.12,8236.12,8236.12,0],["2016-07-29",8236.12,8236.12,8236.12,8236.12,0],["2016-08-01",8236.12,8236.12,8236.12,8236.12,0],["2016-08-02",8236.12,8236.12,8236.12,8236.12,0],["2016-08-03",8236.12,8236.12,8236.12,8236.12,0],["2016-08-04",8236.12,8236.12,8236.12,8236.12,0],["2016-08-05",8236.12,8236.12,8236.12,8236.12,0],["2016-08-08",8236.12,8236.12,8236.12,8236.12,0],["2016-08-09",8236.12,8236.12,8236.12,8236.12,0],["2016-08-10",8236.12,8236.12,8236.12,8236.12,0],["2016-08-11",8236.12,8236.12,8236.12,8236.12,0],["2016-08-12",8236.12,8236.12,8236.12,8236.12,0],["2016-08-15",8236.12,8236.12,8236.12,8236.12,0],["2016-08-16",8236.12,8236.12,8236.12,8236.12,0],["2016-08-17",8236.12,8236.12,8236.12,8236.12,0],["2016-08-18",8236.12,8236.12,8236.12,8236.12,0],["2016-08-19",8236.12,8236.12,8236.12,8236.12,0],["2016-08-22",8236.12,8236.12,8236.12,8236.12,0],["2016-08-23",8236.12,8236.12,8236.12,8236.12,0],["2016-08-24",8236.12,8236.12,8236.12,8236.12,0],["2016-08-25",8236.12,8236.12,8236.12,8236.12,0],["2016-08-26",8236.12,8236.12,8236.12,8236.12,0],["2016-08-29",8236.12,8236.12,8236.12,8236.12,0],["2016-08-30",8236.12,8236.12,8236.12,8236.12,0],["2016-08-31",8236.12,8236.12,8236.12,8236.12,0],["2016-09-01",8236.12,8236.12,8236.12,8236.12,0],["2016-09-05",8236.12,8236.12,8236.12,8236.12,0],["2016-09-06",8236.12,8236.12,8236.12,8236.12,0],["2016-09-07",8236.12,8236.12,8236.12,8236.12,0],["2016-09-08",8236.12,8236.12,8236.12,8236.12,0],["2016-09-09",8236.12,8236.12,8236.12,8236.12,0],["2016-09-12",8236.12,8236.12,8236.12,8236.12,0],["2016-09-13",8236.12,8236.12,8236.12,8236.12,0],["2016-09-14",8236.12,8236.12,8236.12,8236.12,0],["2016-09-15",8236.12,8236.12,8236.12,8236.12,0],["2016-09-16",8236.12,8236.12,8236.12,8236.12,0],["2016-09-19",8236.12,8236.12,8236.12,8236.12,0],["2016-09-20",8236.12,8236.12,8236.12,8236.12,0],["2016-09-21",8236.12,8236.12,8236.12,8236.12,0],["2016-09-22",8236.12,8236.12,8236.12,8236.12,0],["2016-09-23",8236.12,8236.12,8236.12,8236.12,0],["2016-09-26",8236.12,8236.12,8236.12,8236.12,0],["2016-09-27",8236.12,8236.12,8236.12,8236.12,0],["2016-09-28",8236.12,8236.12,8236.12,8236.12,0],["2016-09-29",8236.12,8236.12,8236.12,8236.12,0],["2016-09-30",8236.12,8236.12,8236.12,8236.12,0],["2016-10-03",8236.12,8236.12,8236.12,8236.12,0],["2016-10-04",8236.12,8236.12,8236.12,8236.12,0],["2016-10-05",8236.12,8236.12,8236.12,8236.12,0],["2016-10-06",8236.12,8236.12,8236.12,8236.12,0],["2016-10-07",8236.12,8236.12,8236.12,8236.12,0],["2016-10-10",8236.12,8236.12,8236.12,8236.12,0],["2016-10-11",8236.12,8236.12,8236.12,8236.12,0],["2016-10-12",8236.12,8236.12,8236.12,8236.12,0],["2016-10-13",8236.12,8236.12,8236.12,8236.12,0],["2016-10-14",8236.12,8236.12,8236.12,8236.12,0],["2016-10-17",8236.12,8236.12,8236.12,8236.12,0],["2016-10-18",8236.12,8236.12,8236.12,8236.12,0],["2016-10-19",8236.12,8236.12,8236.12,8236.12,0],["2016-10-20",8236.12,8236.12,8236.12,8236.12,0],["2016-10-21",8236.12,8236.12,8236.12,8236.12,0],["2016-10-24",8236.12,8236.12,8236.12,8236.12,0],["2016-10-25",8236.12,8236.12,8236.12,8236.12,0],["2016-10-26",8236.12,8236.12,8236.12,8236.12,0],["2016-10-27",8236.12,8236.12,8236.12,8236.12,0],["2016-10-28",8236.12,8236.12,8236.12,8236.12,0],["2016-10-31",8236.12,8236.12,8236.12,8236.12,0],["2016-11-01",8236.12,8236.12,8236.12,8236.12,0],["2016-11-02",8236.12,8236.12,8236.12,8236.12,0],["2016-11-03",8236.12,8236.12,8236.12,8236.12,0],["2016-11-04",8236.12,8236.12,8236.12,8236.12,0],["2016-11-07",8236.12,8236.12,8236.12,8236.12,0],["2016-11-08",8236.12,8236.12,8236.12,8236.12,0],["2016-11-09",8236.12,8236.12,8236.12,8236.12,0],["2016-11-10",8236.12,8236.12,8236.12,8236.12,0],["2016-11-11",8236.12,8236.12,8236.12,8236.12,0],["2016-11-14",8236.12,8236.12,8236.12,8236.12,0],["2016-11-15",8236.12,8236.12,8236.12,8236.12,0],["2016-11-16",9059.73,9059.73,9059.73,9059.73,100],["2016-11-17",9059.73,9059.73,9059.73,9059.73,0],["2016-11-18",9059.73,9059.73,9059.73,9059.73,0],["2016-11-21",8236.12,8236.12,8236.12,8236.12,100],["2016-11-22",8236.12,8236.12,8236.12,8236.12,0],["2016-11-23",8236.12,8236.12,8236.12,8236.12,0],["2016-11-24",8236.12,8236.12,8236.12,8236.12,0],["2016-11-25",8236.12,8236.12,8236.12,8236.12,0],["2016-11-28",8236.12,8236.12,8236.12,8236.12,0],["2016-11-29",8236.12,8236.12,8236.12,8236.12,0],["2016-11-30",8236.12,8236.12,8236.12,8236.12,11939],["2016-12-01",7412.51,7412.51,7412.51,7412.51,100],["2016-12-02",6935.68,6935.68,6935.68,6935.68,100],["2016-12-05",6935.68,6935.68,6935.68,6935.68,0],["2016-12-06",6935.68,6935.68,6935.68,6935.68,0],["2016-12-07",6935.68,6935.68,6935.68,6935.68,0],["2016-12-08",6935.68,6935.68,6935.68,6935.68,0],["2016-12-09",6935.68,6935.68,6935.68,6935.68,0],["2016-12-12",6935.68,6935.68,6935.68,6935.68,0],["2016-12-13",6935.68,6935.68,6935.68,6935.68,0],["2016-12-14",6935.68,6935.68,6935.68,6935.68,0],["2016-12-15",6935.68,6935.68,6935.68,6935.68,0],["2016-12-16",6935.68,6935.68,6935.68,6935.68,0],["2016-12-19",6935.68,6935.68,6935.68,6935.68,0],["2016-12-20",6935.68,6935.68,6935.68,6935.68,0],["2016-12-21",6935.68,6935.68,6935.68,6935.68,0],["2016-12-22",6935.68,6935.68,6935.68,6935.68,0],["2016-12-23",6935.68,6935.68,6935.68,6935.68,0],["2016-12-26",6935.68,6935.68,6935.68,6935.68,0],["2016-12-27",6935.68,6935.68,6935.68,6935.68,0],["2016-12-28",6935.68,6935.68,6935.68,6935.68,0],["2016-12-29",6935.68,6935.68,6935.68,6935.68,0],["2016-12-30",6935.68,6935.68,6935.68,6935.68,0],["2017-01-03",6935.68,6935.68,6935.68,6935.68,0],["2017-01-04",6935.68,6935.68,6935.68,6935.68,0],["2017-01-05",6935.68,6935.68,6935.68,6935.68,0],["2017-01-06",6935.68,6935.68,6935.68,6935.68,0],["2017-01-09",6935.68,6935.68,6935.68,6935.68,0],["2017-01-10",6935.68,6935.68,6935.68,6935.68,0],["2017-01-11",6935.68,6935.68,6935.68,6935.68,0],["2017-01-12",6935.68,6935.68,6935.68,6935.68,0],["2017-01-13",6935.68,6935.68,6935.68,6935.68,0],["2017-01-16",6935.68,6935.68,6935.68,6935.68,0],["2017-01-17",6935.68,6935.68,6935.68,6935.68,0],["2017-01-18",6935.68,6935.68,6935.68,6935.68,0],["2017-01-19",6935.68,6935.68,6935.68,6935.68,0],["2017-01-20",6935.68,6935.68,6935.68,6935.68,0],["2017-01-23",6935.68,6935.68,6935.68,6935.68,0],["2017-01-24",6935.68,6935.68,6935.68,6935.68,0],["2017-01-25",6935.68,6935.68,6935.68,6935.68,0],["2017-02-02",6935.68,6935.68,6935.68,6935.68,0],["2017-02-03",6935.68,6935.68,6935.68,6935.68,0],["2017-02-06",6935.68,6935.68,6935.68,6935.68,0],["2017-02-07",6935.68,6935.68,6935.68,6935.68,0],["2017-02-08",6935.68,6935.68,6935.68,6935.68,0],["2017-02-09",6935.68,6935.68,6935.68,6935.68,0],["2017-02-10",6935.68,6935.68,6935.68,6935.68,0],["2017-02-13",6935.68,6935.68,6935.68,6935.68,0],["2017-02-14",6935.68,6935.68,6935.68,6935.68,0],["2017-02-15",6935.68,6935.68,6935.68,6935.68,0],["2017-02-16",6935.68,6935.68,6935.68,6935.68,0],["2017-02-17",6935.68,6935.68,6935.68,6935.68,0],["2017-02-20",6935.68,6935.68,6935.68,6935.68,0],["2017-02-21",6935.68,6935.68,6935.68,6935.68,2000],["2017-02-22",6502.2,6502.2,6502.2,6502.2,300],["2017-02-23",6502.2,6502.2,6502.2,6502.2,0],["2017-02-24",6502.2,6502.2,6502.2,6502.2,0],["2017-02-27",6502.2,6502.2,6502.2,6502.2,0],["2017-02-28",6502.2,6502.2,6502.2,6502.2,0],["2017-03-01",6502.2,6502.2,6502.2,6502.2,0],["2017-03-02",6502.2,6502.2,6502.2,6502.2,0],["2017-03-03",6502.2,6502.2,6502.2,6502.2,0],["2017-03-06",6502.2,6502.2,6502.2,6502.2,0],["2017-03-07",6718.94,6718.94,6718.94,6718.94,1000],["2017-03-08",6718.94,6718.94,6718.94,6718.94,0],["2017-03-09",6718.94,6718.94,6718.94,6718.94,0],["2017-03-10",6718.94,6718.94,6718.94,6718.94,0],["2017-03-13",6718.94,6718.94,6718.94,6718.94,0],["2017-03-14",6718.94,6718.94,6718.94,6718.94,0],["2017-03-15",6718.94,6718.94,6718.94,6718.94,0],["2017-03-16",6718.94,6718.94,6718.94,6718.94,0],["2017-03-17",6718.94,6718.94,6718.94,6718.94,0],["2017-03-20",6718.94,6718.94,6718.94,6718.94,0],["2017-03-21",6718.94,6718.94,6718.94,6718.94,0],["2017-03-22",6718.94,6718.94,6718.94,6718.94,0],["2017-03-23",6718.94,6718.94,6718.94,6718.94,0],["2017-03-24",6718.94,6718.94,6718.94,6718.94,0],["2017-03-27",6718.94,6718.94,6718.94,6718.94,0],["2017-03-28",6718.94,6718.94,6718.94,6718.94,0],["2017-03-29",6718.94,6718.94,6718.94,6718.94,0],["2017-03-30",6718.94,6718.94,6718.94,6718.94,0],["2017-03-31",6718.94,6718.94,6718.94,6718.94,0],["2017-04-03",6718.94,6718.94,6718.94,6718.94,0],["2017-04-04",6718.94,6718.94,6718.94,6718.94,0],["2017-04-05",6718.94,6718.94,6718.94,6718.94,0],["2017-04-07",6718.94,6718.94,6718.94,6718.94,0],["2017-04-10",6718.94,6718.94,6718.94,6718.94,0],["2017-04-11",6718.94,6718.94,6718.94,6718.94,0],["2017-04-12",6718.94,6718.94,6718.94,6718.94,0],["2017-04-13",6718.94,6718.94,6718.94,6718.94,0],["2017-04-14",6718.94,6718.94,6718.94,6718.94,0],["2017-04-17",6718.94,6718.94,6718.94,6718.94,0],["2017-04-18",6718.94,6718.94,6718.94,6718.94,0],["2017-04-19",6718.94,6718.94,6718.94,6718.94,0],["2017-04-20",6718.94,6718.94,6718.94,6718.94,0],["2017-04-21",6718.94,6718.94,6718.94,6718.94,0],["2017-04-24",6718.94,6718.94,6718.94,6718.94,0],["2017-04-25",6718.94,6718.94,6718.94,6718.94,0],["2017-04-26",6718.94,6718.94,6718.94,6718.94,0],["2017-04-27",6718.94,6718.94,6718.94,6718.94,0],["2017-04-28",6718.94,6718.94,6718.94,6718.94,300],["2017-05-03",6718.94,6718.94,6718.94,6718.94,0],["2017-05-04",6718.94,6718.94,6718.94,6718.94,0],["2017-05-05",6718.94,6718.94,6718.94,6718.94,0],["2017-05-08",6718.94,6718.94,6718.94,6718.94,0],["2017-05-09",6718.94,6718.94,6718.94,6718.94,0],["2017-05-10",6718.94,6718.94,6718.94,6718.94,13559],["2017-05-11",6718.94,6718.94,6718.94,6718.94,0],["2017-05-12",6718.94,6718.94,6718.94,6718.94,0],["2017-05-15",6718.94,6718.94,6718.94,6718.94,0],["2017-05-16",6718.94,6718.94,6718.94,6718.94,0],["2017-05-17",6718.94,6718.94,6718.94,6718.94,0],["2017-05-18",6718.94,6718.94,6718.94,6718.94,0],["2017-05-19",6718.94,6718.94,6718.94,6718.94,0],["2017-05-22",6718.94,6718.94,6718.94,6718.94,0],["2017-05-23",6718.94,6718.94,6718.94,6718.94,0],["2017-05-24",6718.94,6718.94,6718.94,6718.94,0],["2017-05-25",6718.94,6718.94,6718.94,6718.94,0],["2017-05-26",6718.94,6718.94,6718.94,6718.94,0],["2017-05-29",6718.94,6718.94,6718.94,6718.94,0],["2017-05-30",6718.94,6718.94,6718.94,6718.94,0],["2017-05-31",6718.94,6718.94,6718.94,6718.94,0],["2017-06-01",6718.94,6718.94,6718.94,6718.94,0],["2017-06-02",6718.94,6718.94,6718.94,6718.94,0],["2017-06-05",6718.94,6718.94,6718.94,6718.94,0],["2017-06-06",6718.94,6718.94,6718.94,6718.94,0],["2017-06-07",6718.94,6718.94,6718.94,6718.94,0],["2017-06-08",6718.94,6718.94,6718.94,6718.94,0],["2017-06-09",6718.94,6718.94,6718.94,6718.94,0],["2017-06-12",6718.94,6718.94,6718.94,6718.94,0],["2017-06-13",6718.94,6718.94,6718.94,6718.94,0],["2017-06-14",6718.94,6718.94,6718.94,6718.94,0],["2017-06-15",6718.94,6718.94,6718.94,6718.94,0],["2017-06-16",6718.94,6718.94,6718.94,6718.94,0],["2017-06-19",6718.94,6718.94,6718.94,6718.94,0],["2017-06-20",6718.94,6718.94,6718.94,6718.94,0],["2017-06-21",6718.94,6718.94,6718.94,6718.94,0],["2017-06-22",6718.94,6718.94,6718.94,6718.94,0],["2017-06-23",6718.94,6718.94,6718.94,6718.94,0],["2017-06-26",6718.94,6718.94,6718.94,6718.94,0],["2017-06-27",6718.94,6718.94,6718.94,6718.94,0],["2017-06-28",6718.94,6718.94,6718.94,6718.94,0],["2017-06-29",6718.94,6718.94,6718.94,6718.94,0],["2017-06-30",6718.94,6718.94,6718.94,6718.94,0],["2017-07-03",7313.13,7313.13,7313.13,7313.13,100],["2017-07-04",7313.13,7313.13,7313.13,7313.13,28771],["2017-07-05",7313.13,7313.13,7313.13,7313.13,0],["2017-07-06",7313.13,7313.13,7313.13,7313.13,0],["2017-07-07",7313.13,7313.13,7313.13,7313.13,0],["2017-07-10",7313.13,7313.13,7313.13,7313.13,0],["2017-07-11",7313.13,7313.13,7313.13,7313.13,0],["2017-07-12",7313.13,7313.13,7313.13,7313.13,0],["2017-07-13",7313.13,7313.13,7313.13,7313.13,0],["2017-07-14",7313.13,7313.13,7313.13,7313.13,0],["2017-07-17",7313.13,7313.13,7313.13,7313.13,0],["2017-07-18",7313.13,7313.13,7313.13,7313.13,0],["2017-07-19",7313.13,7313.13,7313.13,7313.13,0],["2017-07-20",7313.13,7313.13,7313.13,7313.13,0],["2017-07-21",7313.13,7313.13,7313.13,7313.13,0],["2017-07-24",7313.13,7313.13,7313.13,7313.13,0],["2017-07-25",7313.13,7313.13,7313.13,7313.13,0],["2017-07-26",7313.13,7313.13,7313.13,7313.13,0],["2017-07-27",7313.13,7313.13,7313.13,7313.13,0],["2017-07-28",7313.13,7313.13,7313.13,7313.13,0],["2017-07-31",7313.13,7313.13,7313.13,7313.13,0],["2017-08-01",7313.13,7313.13,7313.13,7313.13,5392],["2017-08-02",7313.13,7313.13,7313.13,7313.13,0],["2017-08-03",7313.13,7313.13,7313.13,7313.13,0],["2017-08-04",7313.13,7313.13,7313.13,7313.13,0],["2017-08-07",7313.13,7313.13,7313.13,7313.13,0],["2017-08-08",7313.13,7313.13,7313.13,7313.13,0],["2017-08-09",7313.13,7313.13,7313.13,7313.13,0],["2017-08-10",7313.13,7313.13,7313.13,7313.13,0],["2017-08-11",7313.13,7313.13,7313.13,7313.13,0],["2017-08-14",7313.13,7313.13,7313.13,7313.13,0],["2017-08-15",7313.13,7313.13,7313.13,7313.13,0],["2017-08-16",7313.13,7313.13,7313.13,7313.13,0],["2017-08-17",7313.13,7313.13,7313.13,7313.13,0],["2017-08-18",7313.13,7313.13,7313.13,7313.13,0],["2017-08-21",7313.13,7313.13,7313.13,7313.13,0],["2017-08-22",7313.13,7313.13,7313.13,7313.13,0],["2017-08-23",7313.13,7313.13,7313.13,7313.13,0],["2017-08-24",7313.13,7313.13,7313.13,7313.13,0],["2017-08-25",7313.13,7313.13,7313.13,7313.13,0],["2017-08-28",7313.13,7313.13,7313.13,7313.13,0],["2017-08-29",7313.13,7313.13,7313.13,7313.13,0],["2017-08-30",7313.13,7313.13,7313.13,7313.13,0],["2017-08-31",6856.06,6856.06,6856.06,6856.06,600],["2017-09-01",6856.06,6856.06,6856.06,6856.06,0],["2017-09-05",6856.06,6856.06,6856.06,6856.06,0],["2017-09-06",6856.06,6856.06,6856.06,6856.06,0],["2017-09-07",6856.06,6856.06,6856.06,6856.06,0],["2017-09-08",6856.06,6856.06,6856.06,6856.06,0],["2017-09-11",6856.06,6856.06,6856.06,6856.06,0],["2017-09-12",6856.06,6856.06,6856.06,6856.06,0],["2017-09-13",6856.06,6856.06,6856.06,6856.06,0],["2017-09-14",6856.06,6856.06,6856.06,6856.06,0],["2017-09-15",6856.06,6856.06,6856.06,6856.06,0],["2017-09-18",6856.06,6856.06,6856.06,6856.06,0],["2017-09-19",6856.06,6856.06,6856.06,6856.06,0],["2017-09-20",6856.06,6856.06,6856.06,6856.06,0],["2017-09-21",6856.06,6856.06,6856.06,6856.06,0],["2017-09-22",6856.06,6856.06,6856.06,6856.06,0],["2017-09-25",6856.06,6856.06,6856.06,6856.06,0],["2017-09-26",6216.16,6216.16,6216.16,6216.16,100],["2017-09-27",6216.16,6216.16,6216.16,6216.16,0],["2017-09-28",6216.16,6216.16,6216.16,6216.16,0],["2017-09-29",6216.16,6216.16,6216.16,6216.16,0],["2017-10-02",6216.16,6216.16,6216.16,6216.16,0],["2017-10-03",6216.16,6216.16,6216.16,6216.16,0],["2017-10-04",6216.16,6216.16,6216.16,6216.16,0],["2017-10-05",6216.16,6216.16,6216.16,6216.16,0],["2017-10-06",6216.16,6216.16,6216.16,6216.16,0],["2017-10-09",6216.16,6216.16,6216.16,6216.16,0],["2017-10-10",6216.16,6216.16,6216.16,6216.16,0],["2017-10-11",6216.16,6216.16,6216.16,6216.16,0],["2017-10-12",6216.16,6216.16,6216.16,6216.16,0],["2017-10-13",6216.16,6216.16,6216.16,6216.16,0],["2017-10-16",6216.16,6216.16,6216.16,6216.16,0],["2017-10-17",6216.16,6216.16,6216.16,6216.16,0],["2017-10-18",6216.16,6216.16,6216.16,6216.16,13616],["2017-10-19",6216.16,6216.16,6216.16,6216.16,0],["2017-10-20",6216.16,6216.16,6216.16,6216.16,0],["2017-10-23",6216.16,6216.16,6216.16,6216.16,0],["2017-10-24",6216.16,6216.16,6216.16,6216.16,0],["2017-10-25",6216.16,6216.16,6216.16,6216.16,0],["2017-10-26",6216.16,6216.16,6216.16,6216.16,0],["2017-10-27",6216.16,6216.16,6216.16,6216.16,0],["2017-10-30",6216.16,6216.16,6216.16,6216.16,0],["2017-10-31",6216.16,6216.16,6216.16,6216.16,0],["2017-11-01",6216.16,6216.16,6216.16,6216.16,0],["2017-11-02",6216.16,6216.16,6216.16,6216.16,0],["2017-11-03",6216.16,6216.16,6216.16,6216.16,0],["2017-11-06",6216.16,6216.16,6216.16,6216.16,0],["2017-11-07",6216.16,6216.16,6216.16,6216.16,0],["2017-11-08",6216.16,6216.16,6216.16,6216.16,0],["2017-11-09",6216.16,6216.16,6216.16,6216.16,0],["2017-11-10",6216.16,6216.16,6216.16,6216.16,0],["2017-11-13",6216.16,6216.16,6216.16,6216.16,0],["2017-11-14",6216.16,6216.16,6216.16,6216.16,0],["2017-11-15",6216.16,6216.16,6216.16,6216.16,0],["2017-11-16",6216.16,6216.16,6216.16,6216.16,0],["2017-11-17",6216.16,6216.16,6216.16,6216.16,0],["2017-11-20",6216.16,6216.16,6216.16,6216.16,0],["2017-11-21",6216.16,6216.16,6216.16,6216.16,0],["2017-11-22",6216.16,6216.16,6216.16,6216.16,0],["2017-11-23",6216.16,6216.16,6216.16,6216.16,0],["2017-11-24",6216.16,6216.16,6216.16,6216.16,0],["2017-11-27",6216.16,6216.16,6216.16,6216.16,0],["2017-11-28",6216.16,6216.16,6216.16,6216.16,0],["2017-11-29",6216.16,6216.16,6216.16,6216.16,0],["2017-11-30",6216.16,6216.16,6216.16,6216.16,0],["2017-12-01",6216.16,6216.16,6216.16,6216.16,0],["2017-12-04",6216.16,6216.16,6216.16,6216.16,0],["2017-12-05",6216.16,6216.16,6216.16,6216.16,0],["2017-12-06",6216.16,6216.16,6216.16,6216.16,0],["2017-12-07",6216.16,6216.16,6216.16,6216.16,0],["2017-12-08",6398.99,6398.99,6398.99,6398.99,100],["2017-12-11",6398.99,6398.99,6398.99,6398.99,0],["2017-12-12",6398.99,6398.99,6398.99,6398.99,25408],["2017-12-13",6398.99,6398.99,6398.99,6398.99,0],["2017-12-14",6398.99,6398.99,6398.99,6398.99,0],["2017-12-15",6398.99,6398.99,6398.99,6398.99,0],["2017-12-18",6398.99,6398.99,6398.99,6398.99,0],["2017-12-19",6398.99,6398.99,6398.99,6398.99,0],["2017-12-20",6398.99,6398.99,6398.99,6398.99,0],["2017-12-21",6398.99,6398.99,6398.99,6398.99,0],["2017-12-22",6398.99,6398.99,6398.99,6398.99,0],["2017-12-25",6398.99,6398.99,6398.99,6398.99,0],["2017-12-26",6398.99,6398.99,6398.99,6398.99,0],["2017-12-27",6398.99,6398.99,6398.99,6398.99,0],["2017-12-28",6398.99,6398.99,6398.99,6398.99,0],["2017-12-29",6398.99,6398.99,6398.99,6398.99,0],["2018-01-02",6398.99,6398.99,6398.99,6398.99,0],["2018-01-03",6398.99,6398.99,6398.99,6398.99,0],["2018-01-04",6398.99,6398.99,6398.99,6398.99,0],["2018-01-05",6398.99,6398.99,6398.99,6398.99,0],["2018-01-08",7038.89,7038.89,7038.89,7038.89,3300],["2018-01-09",7724.5,7724.5,7724.5,7724.5,100],["2018-01-10",7724.5,7724.5,7724.5,7724.5,0],["2018-01-11",6993.18,6993.18,6993.18,6993.18,100],["2018-01-12",6993.18,6993.18,6993.18,6993.18,13459],["2018-01-15",6993.18,6993.18,6993.18,6993.18,0],["2018-01-16",6993.18,6993.18,6993.18,6993.18,0],["2018-01-17",6993.18,6993.18,6993.18,6993.18,0],["2018-01-18",6993.18,6993.18,6993.18,6993.18,0],["2018-01-19",6993.18,6993.18,6993.18,6993.18,0],["2018-01-22",6993.18,6993.18,6993.18,6993.18,27300],["2018-01-23",6993.18,6993.18,6993.18,6993.18,0],["2018-01-24",6993.18,6993.18,6993.18,6993.18,0],["2018-01-25",7358.84,7358.84,7358.84,7358.84,100],["2018-01-26",7358.84,7358.84,7358.84,7358.84,0],["2018-01-29",7358.84,7358.84,7358.84,7358.84,0],["2018-01-30",7358.84,7358.84,7358.84,7358.84,0],["2018-01-31",7358.84,7358.84,7358.84,7358.84,0],["2018-02-01",7358.84,7358.84,7358.84,7358.84,0],["2018-02-02",8044.45,8044.45,8044.45,8044.45,100],["2018-02-05",8044.45,8044.45,8044.45,8044.45,0],["2018-02-06",8044.45,8044.45,8044.45,8044.45,0],["2018-02-07",8044.45,8044.45,8044.45,8044.45,0],["2018-02-08",8044.45,8044.45,8044.45,8044.45,0],["2018-02-09",8044.45,8044.45,8044.45,8044.45,0],["2018-02-12",8044.45,8044.45,8044.45,8044.45,0],["2018-02-13",8044.45,8044.45,8044.45,8044.45,0],["2018-02-21",8044.45,8044.45,8044.45,8044.45,0],["2018-02-22",8044.45,8044.45,8044.45,8044.45,0],["2018-02-23",8044.45,8044.45,8044.45,8044.45,0],["2018-02-26",8044.45,8044.45,8044.45,8044.45,0],["2018-02-27",8044.45,8044.45,8044.45,8044.45,0],["2018-02-28",8044.45,8044.45,8044.45,8044.45,0],["2018-03-01",8044.45,8044.45,8044.45,8044.45,0],["2018-03-02",8044.45,8044.45,8044.45,8044.45,0],["2018-03-05",8044.45,8044.45,8044.45,8044.45,0],["2018-03-06",8044.45,8044.45,8044.45,8044.45,0],["2018-03-07",8044.45,8044.45,8044.45,8044.45,0],["2018-03-08",8044.45,8044.45,8044.45,8044.45,0],["2018-03-09",8044.45,8044.45,8044.45,8044.45,0],["2018-03-12",8044.45,8044.45,8044.45,8044.45,0],["2018-03-13",8044.45,8044.45,8044.45,8044.45,0],["2018-03-14",8044.45,8044.45,8044.45,8044.45,0],["2018-03-15",8044.45,8044.45,8044.45,8044.45,0],["2018-03-16",7267.43,8775.76,7267.43,7267.43,300],["2018-03-19",6581.82,6581.82,6581.82,6581.82,100],["2018-03-20",6581.82,6581.82,6581.82,6581.82,37197],["2018-03-21",6581.82,6581.82,6581.82,6581.82,0],["2018-03-22",6581.82,6581.82,6581.82,6581.82,0],["2018-03-23",6581.82,6581.82,6581.82,6581.82,0],["2018-03-26",6581.82,6581.82,6581.82,6581.82,0],["2018-03-27",6581.82,6581.82,6581.82,6581.82,0],["2018-03-28",6581.82,6581.82,6581.82,6581.82,0],["2018-03-29",6581.82,6581.82,6581.82,6581.82,1],["2018-03-30",6581.82,6581.82,6581.82,6581.82,0],["2018-04-02",7221.72,7221.72,7221.72,7221.72,100],["2018-04-03",7221.72,7221.72,7221.72,7221.72,0],["2018-04-04",7221.72,7221.72,7221.72,7221.72,0],["2018-04-05",7221.72,7221.72,7221.72,7221.72,0],["2018-04-06",7221.72,7221.72,7221.72,7221.72,0],["2018-04-09",7221.72,7221.72,7221.72,7221.72,0],["2018-04-10",7221.72,7221.72,7221.72,7221.72,0],["2018-04-11",7221.72,7221.72,7221.72,7221.72,0],["2018-04-12",7221.72,7221.72,7221.72,7221.72,0],["2018-04-13",7221.72,7221.72,7221.72,7221.72,0],["2018-04-16",7221.72,7221.72,7221.72,7221.72,0],["2018-04-17",7221.72,7221.72,7221.72,7221.72,0],["2018-04-18",7221.72,7221.72,7221.72,7221.72,0],["2018-04-19",7221.72,7221.72,7221.72,7221.72,0],["2018-04-20",7221.72,7221.72,7221.72,7221.72,0],["2018-04-23",7221.72,7221.72,7221.72,7221.72,1000],["2018-04-24",7221.72,7221.72,7221.72,7221.72,0],["2018-04-26",7221.72,7221.72,7221.72,7221.72,0],["2018-04-27",7221.72,7221.72,7221.72,7221.72,0],["2018-05-02",7221.72,7221.72,7221.72,7221.72,0],["2018-05-03",7221.72,7221.72,7221.72,7221.72,0],["2018-05-04",7221.72,7221.72,7221.72,7221.72,0],["2018-05-07",7221.72,7221.72,7221.72,7221.72,0],["2018-05-08",7221.72,7221.72,7221.72,7221.72,0],["2018-05-09",7221.72,7221.72,7221.72,7221.72,0],["2018-05-10",7221.72,7221.72,7221.72,7221.72,0],["2018-05-11",7221.72,7221.72,7221.72,7221.72,0],["2018-05-14",7221.72,7221.72,7221.72,7221.72,0],["2018-05-15",7221.72,7221.72,7221.72,7221.72,0],["2018-05-16",7221.72,7221.72,7221.72,7221.72,0],["2018-05-17",7221.72,7221.72,7221.72,7221.72,0],["2018-05-18",7221.72,7221.72,7221.72,7221.72,0],["2018-05-21",7221.72,7221.72,7221.72,7221.72,0],["2018-05-22",7221.72,7221.72,7221.72,7221.72,0],["2018-05-23",7221.72,7221.72,7221.72,7221.72,0],["2018-05-24",7221.72,7221.72,7221.72,7221.72,0],["2018-05-25",7221.72,7221.72,7221.72,7221.72,0],["2018-05-28",7221.72,7221.72,7221.72,7221.72,0],["2018-05-29",7221.72,7221.72,7221.72,7221.72,0],["2018-05-30",7221.72,7221.72,7221.72,7221.72,0],["2018-05-31",7221.72,7221.72,7221.72,7221.72,0],["2018-06-01",7221.72,7221.72,7221.72,7221.72,0],["2018-06-04",7221.72,7221.72,7221.72,7221.72,0],["2018-06-05",7221.72,7221.72,7221.72,7221.72,0],["2018-06-06",7221.72,7221.72,7221.72,7221.72,0],["2018-06-07",7221.72,7221.72,7221.72,7221.72,0],["2018-06-08",7221.72,7221.72,7221.72,7221.72,0],["2018-06-11",7221.72,7221.72,7221.72,7221.72,0],["2018-06-12",7221.72,7221.72,7221.72,7221.72,0],["2018-06-13",7221.72,7221.72,7221.72,7221.72,0],["2018-06-14",7221.72,7221.72,7221.72,7221.72,0],["2018-06-15",7221.72,7221.72,7221.72,7221.72,0],["2018-06-18",7221.72,7221.72,7221.72,7221.72,0],["2018-06-19",7221.72,7221.72,7221.72,7221.72,0],["2018-06-20",7221.72,7221.72,7221.72,7221.72,0],["2018-06-21",7221.72,7221.72,7221.72,7221.72,0],["2018-06-22",7221.72,7221.72,7221.72,7221.72,0],["2018-06-25",7221.72,7221.72,7221.72,7221.72,0],["2018-06-26",7221.72,7221.72,7221.72,7221.72,0],["2018-06-27",7221.72,7221.72,7221.72,7221.72,0],["2018-06-28",7221.72,7221.72,7221.72,7221.72,0],["2018-06-29",7221.72,7221.72,7221.72,7221.72,0],["2018-07-02",7221.72,7221.72,7221.72,7221.72,0],["2018-07-03",7221.72,7221.72,7221.72,7221.72,0],["2018-07-04",7221.72,7221.72,7221.72,7221.72,0],["2018-07-05",7221.72,7221.72,7221.72,7221.72,0],["2018-07-06",7221.72,7221.72,7221.72,7221.72,0],["2018-07-09",7221.72,7221.72,7221.72,7221.72,0],["2018-07-10",7221.72,7221.72,7221.72,7221.72,0],["2018-07-11",7221.72,7221.72,7221.72,7221.72,0],["2018-07-12",7221.72,7221.72,7221.72,7221.72,0],["2018-07-13",7221.72,7221.72,7221.72,7221.72,0],["2018-07-16",7221.72,7221.72,7221.72,7221.72,0],["2018-07-17",7221.72,7221.72,7221.72,7221.72,0],["2018-07-18",7221.72,7221.72,7221.72,7221.72,0],["2018-07-19",7221.72,7221.72,7221.72,7221.72,0],["2018-07-20",7221.72,7221.72,7221.72,7221.72,0],["2018-07-23",7221.72,7221.72,7221.72,7221.72,0],["2018-07-24",7221.72,7221.72,7221.72,7221.72,0],["2018-07-25",7221.72,7221.72,7221.72,7221.72,0],["2018-07-26",7221.72,7221.72,7221.72,7221.72,0],["2018-07-27",7221.72,7221.72,7221.72,7221.72,0],["2018-07-30",7221.72,7221.72,7221.72,7221.72,0],["2018-07-31",7900.27,7900.27,7900.27,7900.27,100],["2018-08-01",7900.27,7900.27,7900.27,7900.27,0],["2018-08-02",7900.27,7900.27,7900.27,7900.27,0],["2018-08-03",7900.27,7900.27,7900.27,7900.27,0],["2018-08-06",7900.27,7900.27,7900.27,7900.27,0],["2018-08-07",7900.27,7900.27,7900.27,7900.27,0],["2018-08-08",7900.27,7900.27,7900.27,7900.27,0],["2018-08-09",7900.27,7900.27,7900.27,7900.27,0],["2018-08-10",7900.27,7900.27,7900.27,7900.27,0],["2018-08-13",7900.27,7900.27,7900.27,7900.27,0],["2018-08-14",7900.27,7900.27,7900.27,7900.27,0],["2018-08-15",7900.27,7900.27,7900.27,7900.27,0],["2018-08-16",7900.27,7900.27,7900.27,7900.27,0],["2018-08-17",7900.27,7900.27,7900.27,7900.27,0],["2018-08-20",7900.27,7900.27,7900.27,7900.27,0],["2018-08-21",7900.27,7900.27,7900.27,7900.27,0],["2018-08-22",7900.27,7900.27,7900.27,7900.27,0],["2018-08-23",7900.27,7900.27,7900.27,7900.27,0],["2018-08-24",7900.27,7900.27,7900.27,7900.27,0],["2018-08-27",7900.27,7900.27,7900.27,7900.27,0],["2018-08-28",7900.27,7900.27,7900.27,7900.27,0],["2018-08-29",7900.27,7900.27,7900.27,7900.27,0],["2018-08-30",7900.27,7900.27,7900.27,7900.27,0],["2018-08-31",7900.27,7900.27,7900.27,7900.27,0],["2018-09-04",7900.27,7900.27,7900.27,7900.27,0],["2018-09-05",7900.27,7900.27,7900.27,7900.27,0],["2018-09-06",7900.27,7900.27,7900.27,7900.27,0],["2018-09-07",7900.27,7900.27,7900.27,7900.27,0],["2018-09-10",7900.27,7900.27,7900.27,7900.27,0],["2018-09-11",7173.25,7173.25,7173.25,7173.25,100],["2018-09-12",7173.25,7173.25,7173.25,7173.25,41860],["2018-09-13",7173.25,7173.25,7173.25,7173.25,0],["2018-09-14",7173.25,7173.25,7173.25,7173.25,0],["2018-09-17",7173.25,7173.25,7173.25,7173.25,0],["2018-09-18",7173.25,7173.25,7173.25,7173.25,0],["2018-09-19",7173.25,7173.25,7173.25,7173.25,17089],["2018-09-20",7173.25,7173.25,7173.25,7173.25,0],["2018-09-21",7173.25,7173.25,7173.25,7173.25,0],["2018-09-24",7173.25,7173.25,7173.25,7173.25,0],["2018-09-25",7173.25,7173.25,7173.25,7173.25,0],["2018-09-26",7173.25,7173.25,7173.25,7173.25,0],["2018-09-27",7173.25,7173.25,7173.25,7173.25,0],["2018-09-28",7173.25,7173.25,7173.25,7173.25,0],["2018-10-01",7173.25,7173.25,7173.25,7173.25,0],["2018-10-02",7173.25,7173.25,7173.25,7173.25,0],["2018-10-03",7173.25,7173.25,7173.25,7173.25,0],["2018-10-04",7173.25,7173.25,7173.25,7173.25,0],["2018-10-05",7173.25,7173.25,7173.25,7173.25,0],["2018-10-08",7173.25,7173.25,7173.25,7173.25,0],["2018-10-09",7173.25,7173.25,7173.25,7173.25,0],["2018-10-10",7173.25,7173.25,7173.25,7173.25,0],["2018-10-11",7173.25,7173.25,7173.25,7173.25,0],["2018-10-12",7173.25,7173.25,7173.25,7173.25,0],["2018-10-15",7173.25,7173.25,7173.25,7173.25,0],["2018-10-16",7173.25,7173.25,7173.25,7173.25,0],["2018-10-17",7173.25,7173.25,7173.25,7173.25,0],["2018-10-18",7173.25,7173.25,7173.25,7173.25,0],["2018-10-19",7173.25,7173.25,7173.25,7173.25,0],["2018-10-22",7173.25,7173.25,7173.25,7173.25,0],["2018-10-23",7173.25,7173.25,7173.25,7173.25,0],["2018-10-24",7173.25,7173.25,7173.25,7173.25,0],["2018-10-25",7173.25,7173.25,7173.25,7173.25,0],["2018-10-26",7173.25,7173.25,7173.25,7173.25,0],["2018-10-29",7173.25,7173.25,7173.25,7173.25,0],["2018-10-30",7173.25,7173.25,7173.25,7173.25,0],["2018-10-31",7173.25,7173.25,7173.25,7173.25,0],["2018-11-01",7173.25,7173.25,7173.25,7173.25,0],["2018-11-02",7173.25,7173.25,7173.25,7173.25,0],["2018-11-05",7173.25,7173.25,7173.25,7173.25,0],["2018-11-06",7173.25,7173.25,7173.25,7173.25,0],["2018-11-07",7173.25,7173.25,7173.25,7173.25,0],["2018-11-08",7173.25,7173.25,7173.25,7173.25,0],["2018-11-09",7173.25,7173.25,7173.25,7173.25,0],["2018-11-12",7173.25,7173.25,7173.25,7173.25,0],["2018-11-13",7173.25,7173.25,7173.25,7173.25,0],["2018-11-14",7173.25,7173.25,7173.25,7173.25,0],["2018-11-15",7173.25,7173.25,7173.25,7173.25,0],["2018-11-16",7173.25,7173.25,7173.25,7173.25,0],["2018-11-19",7173.25,7173.25,7173.25,7173.25,0],["2018-11-20",7173.25,7173.25,7173.25,7173.25,0],["2018-11-21",7173.25,7173.25,7173.25,7173.25,0],["2018-11-22",7173.25,7173.25,7173.25,7173.25,0],["2018-11-23",7173.25,7173.25,7173.25,7173.25,0],["2018-11-26",7173.25,7173.25,7173.25,7173.25,0],["2018-11-27",6785.51,6785.51,6785.51,6785.51,100],["2018-11-28",6785.51,6785.51,6785.51,6785.51,14056],["2018-11-29",6785.51,6785.51,6785.51,6785.51,0],["2018-11-30",6785.51,6785.51,6785.51,6785.51,0],["2018-12-03",6785.51,6785.51,6785.51,6785.51,0],["2018-12-04",6785.51,6785.51,6785.51,6785.51,0],["2018-12-05",6785.51,6785.51,6785.51,6785.51,0],["2018-12-06",6785.51,6785.51,6785.51,6785.51,0],["2018-12-07",6785.51,6785.51,6785.51,6785.51,0],["2018-12-10",6785.51,6785.51,6785.51,6785.51,0],["2018-12-11",6785.51,6785.51,6785.51,6785.51,0],["2018-12-12",6785.51,6785.51,6785.51,6785.51,0],["2018-12-13",6785.51,6785.51,6785.51,6785.51,0],["2018-12-14",6785.51,6785.51,6785.51,6785.51,0],["2018-12-17",6785.51,6785.51,6785.51,6785.51,0],["2018-12-18",6785.51,6785.51,6785.51,6785.51,0],["2018-12-19",6785.51,6785.51,6785.51,6785.51,0],["2018-12-20",6785.51,6785.51,6785.51,6785.51,0],["2018-12-21",6785.51,6785.51,6785.51,6785.51,0],["2018-12-24",6785.51,6785.51,6785.51,6785.51,0],["2018-12-25",6785.51,6785.51,6785.51,6785.51,0],["2018-12-26",6785.51,6785.51,6785.51,6785.51,0],["2018-12-27",6785.51,6785.51,6785.51,6785.51,0],["2018-12-28",6785.51,6785.51,6785.51,6785.51,0],["2019-01-02",6785.51,6785.51,6785.51,6785.51,0],["2019-01-03",6785.51,6785.51,6785.51,6785.51,0],["2019-01-04",6785.51,6785.51,6785.51,6785.51,0],["2019-01-07",6785.51,6785.51,6785.51,6785.51,0],["2019-01-08",6785.51,6785.51,6785.51,6785.51,0],["2019-01-09",6785.51,6785.51,6785.51,6785.51,0],["2019-01-10",6785.51,6785.51,6785.51,6785.51,0],["2019-01-11",6785.51,6785.51,6785.51,6785.51,0],["2019-01-14",6785.51,6785.51,6785.51,6785.51,0],["2019-01-15",6785.51,6785.51,6785.51,6785.51,0],["2019-01-16",6785.51,6785.51,6785.51,6785.51,0],["2019-01-17",6785.51,6785.51,6785.51,6785.51,0],["2019-01-18",6785.51,6785.51,6785.51,6785.51,0],["2019-01-21",6785.51,6785.51,6785.51,6785.51,0],["2019-01-22",6785.51,6785.51,6785.51,6785.51,0],["2019-01-23",6785.51,6785.51,6785.51,6785.51,0],["2019-01-24",6785.51,6785.51,6785.51,6785.51,0],["2019-01-25",6785.51,6785.51,6785.51,6785.51,0],["2019-01-28",6785.51,6785.51,6785.51,6785.51,0],["2019-01-29",6785.51,6785.51,6785.51,6785.51,0],["2019-01-30",6785.51,6785.51,6785.51,6785.51,0],["2019-01-31",6785.51,6785.51,6785.51,6785.51,0],["2019-02-01",6785.51,6785.51,6785.51,6785.51,0],["2019-02-11",6785.51,6785.51,6785.51,6785.51,0],["2019-02-12",6785.51,6785.51,6785.51,6785.51,0],["2019-02-13",6785.51,6785.51,6785.51,6785.51,0],["2019-02-14",6785.51,6785.51,6785.51,6785.51,0],["2019-02-15",6785.51,6785.51,6785.51,6785.51,0],["2019-02-18",6785.51,6785.51,6785.51,6785.51,0],["2019-02-19",6785.51,6785.51,6785.51,6785.51,0],["2019-02-20",6785.51,6785.51,6785.51,6785.51,0],["2019-02-21",6785.51,6785.51,6785.51,6785.51,0],["2019-02-22",6785.51,6785.51,6785.51,6785.51,0],["2019-02-25",6785.51,6785.51,6785.51,6785.51,0],["2019-02-26",6785.51,6785.51,6785.51,6785.51,0],["2019-02-27",6785.51,6785.51,6785.51,6785.51,0],["2019-02-28",6785.51,6785.51,6785.51,6785.51,0],["2019-03-01",6785.51,6785.51,6785.51,6785.51,0],["2019-03-04",6785.51,6785.51,6785.51,6785.51,0],["2019-03-05",6785.51,6785.51,6785.51,6785.51,0],["2019-03-06",6785.51,6785.51,6785.51,6785.51,0],["2019-03-07",6785.51,6785.51,6785.51,6785.51,0],["2019-03-08",6785.51,6785.51,6785.51,6785.51,0],["2019-03-11",6785.51,6785.51,6785.51,6785.51,0],["2019-03-12",6785.51,6785.51,6785.51,6785.51,0],["2019-03-13",6785.51,6785.51,6785.51,6785.51,0],["2019-03-14",6785.51,6785.51,6785.51,6785.51,0],["2019-03-15",6785.51,6785.51,6785.51,6785.51,0],["2019-03-18",6785.51,6785.51,6785.51,6785.51,0],["2019-03-19",6785.51,6785.51,6785.51,6785.51,0],["2019-03-20",6785.51,6785.51,6785.51,6785.51,0],["2019-03-21",6785.51,6785.51,6785.51,6785.51,0],["2019-03-22",6785.51,6785.51,6785.51,6785.51,0],["2019-03-25",6785.51,6785.51,6785.51,6785.51,0],["2019-03-26",6785.51,6785.51,6785.51,6785.51,0],["2019-03-27",6785.51,6785.51,6785.51,6785.51,0],["2019-03-28",6785.51,6785.51,6785.51,6785.51,0],["2019-03-29",6785.51,6785.51,6785.51,6785.51,0],["2019-04-01",6785.51,6785.51,6785.51,6785.51,0],["2019-04-02",6785.51,6785.51,6785.51,6785.51,0],["2019-04-03",6785.51,6785.51,6785.51,6785.51,0],["2019-04-04",6785.51,6785.51,6785.51,6785.51,0],["2019-04-05",6785.51,6785.51,6785.51,6785.51,0],["2019-04-08",6785.51,6785.51,6785.51,6785.51,0],["2019-04-09",6785.51,6785.51,6785.51,6785.51,0],["2019-04-10",6785.51,6785.51,6785.51,6785.51,0],["2019-04-11",6785.51,6785.51,6785.51,6785.51,0],["2019-04-12",6785.51,6785.51,6785.51,6785.51,0],["2019-04-16",6785.51,6785.51,6785.51,6785.51,0],["2019-04-17",6785.51,6785.51,6785.51,6785.51,0],["2019-04-18",6785.51,6785.51,6785.51,6785.51,0],["2019-04-19",6785.51,6785.51,6785.51,6785.51,0],["2019-04-22",6785.51,6785.51,6785.51,6785.51,0],["2019-04-23",6785.51,6785.51,6785.51,6785.51,0],["2019-04-24",6785.51,6785.51,6785.51,6785.51,0],["2019-04-25",6785.51,6785.51,6785.51,6785.51,0],["2019-04-26",6785.51,6785.51,6785.51,6785.51,0],["2019-05-02",6785.51,6785.51,6785.51,6785.51,0],["2019-05-03",6785.51,6785.51,6785.51,6785.51,0],["2019-05-06",6785.51,6785.51,6785.51,6785.51,0],["2019-05-07",6785.51,6785.51,6785.51,6785.51,0],["2019-05-08",6785.51,6785.51,6785.51,6785.51,0],["2019-05-09",6785.51,6785.51,6785.51,6785.51,0],["2019-05-10",6785.51,6785.51,6785.51,6785.51,0],["2019-05-13",6785.51,6785.51,6785.51,6785.51,0],["2019-05-14",6785.51,6785.51,6785.51,6785.51,0],["2019-05-15",6785.51,6785.51,6785.51,6785.51,0],["2019-05-16",6785.51,6785.51,6785.51,6785.51,0],["2019-05-17",6785.51,6785.51,6785.51,6785.51,0],["2019-05-20",6785.51,6785.51,6785.51,6785.51,0],["2019-05-21",6785.51,6785.51,6785.51,6785.51,0],["2019-05-22",6785.51,6785.51,6785.51,6785.51,0],["2019-05-23",6785.51,6785.51,6785.51,6785.51,0],["2019-05-24",6785.51,6785.51,6785.51,6785.51,0],["2019-05-27",6785.51,6785.51,6785.51,6785.51,0],["2019-05-28",6785.51,6785.51,6785.51,6785.51,0],["2019-05-29",6785.51,6785.51,6785.51,6785.51,0],["2019-05-30",6785.51,6785.51,6785.51,6785.51,0],["2019-05-31",6785.51,6785.51,6785.51,6785.51,0],["2019-06-03",6785.51,6785.51,6785.51,6785.51,0],["2019-06-04",6785.51,6785.51,6785.51,6785.51,0],["2019-06-05",6785.51,6785.51,6785.51,6785.51,0],["2019-06-06",6785.51,6785.51,6785.51,6785.51,0],["2019-06-07",6785.51,6785.51,6785.51,6785.51,0],["2019-06-10",6785.51,6785.51,6785.51,6785.51,0],["2019-06-11",6785.51,6785.51,6785.51,6785.51,0],["2019-06-12",6785.51,6785.51,6785.51,6785.51,0],["2019-06-13",6785.51,6785.51,6785.51,6785.51,0],["2019-06-14",6785.51,6785.51,6785.51,6785.51,0],["2019-06-17",6785.51,6785.51,6785.51,6785.51,0],["2019-06-18",6785.51,6785.51,6785.51,6785.51,0],["2019-06-19",6785.51,6785.51,6785.51,6785.51,0],["2019-06-20",6785.51,6785.51,6785.51,6785.51,0],["2019-06-21",6785.51,6785.51,6785.51,6785.51,0],["2019-06-24",6785.51,6785.51,6785.51,6785.51,0],["2019-06-25",6785.51,6785.51,6785.51,6785.51,0],["2019-06-26",6785.51,6785.51,6785.51,6785.51,0],["2019-06-27",6785.51,6785.51,6785.51,6785.51,0],["2019-06-28",6785.51,6785.51,6785.51,6785.51,0],["2019-07-01",6785.51,6785.51,6785.51,6785.51,0],["2019-07-02",6785.51,6785.51,6785.51,6785.51,0],["2019-07-03",6785.51,6785.51,6785.51,6785.51,0],["2019-07-04",6785.51,6785.51,6785.51,6785.51,0],["2019-07-05",6785.51,6785.51,6785.51,6785.51,0],["2019-07-08",6785.51,6785.51,6785.51,6785.51,0],["2019-07-09",6785.51,6785.51,6785.51,6785.51,0],["2019-07-10",6785.51,6785.51,6785.51,6785.51,0],["2019-07-11",6785.51,6785.51,6785.51,6785.51,0],["2019-07-12",6785.51,6785.51,6785.51,6785.51,0],["2019-07-15",6785.51,6785.51,6785.51,6785.51,0],["2019-07-16",6785.51,6785.51,6785.51,6785.51,0],["2019-07-17",6785.51,6785.51,6785.51,6785.51,0],["2019-07-18",6785.51,6785.51,6785.51,6785.51,0],["2019-07-19",6785.51,6785.51,6785.51,6785.51,0],["2019-07-22",6785.51,6785.51,6785.51,6785.51,0],["2019-07-23",6785.51,6785.51,6785.51,6785.51,0],["2019-07-24",7458.88,7458.88,7458.88,7458.88,100],["2019-07-25",7458.88,7458.88,7458.88,7458.88,0],["2019-07-26",7458.88,7458.88,7458.88,7458.88,0],["2019-07-29",7458.88,7458.88,7458.88,7458.88,0],["2019-07-30",7458.88,7458.88,7458.88,7458.88,0],["2019-07-31",7458.88,7458.88,7458.88,7458.88,0],["2019-08-01",7458.88,7458.88,7458.88,7458.88,0],["2019-08-02",7458.88,7458.88,7458.88,7458.88,0],["2019-08-05",7458.88,7458.88,7458.88,7458.88,0],["2019-08-06",7458.88,7458.88,7458.88,7458.88,0],["2019-08-07",7614.27,7614.27,7614.27,7614.27,6400],["2019-08-08",7614.27,7614.27,7614.27,7614.27,0],["2019-08-09",7614.27,7614.27,7614.27,7614.27,200],["2019-08-12",7614.27,7614.27,7614.27,7614.27,0],["2019-08-13",7614.27,7614.27,7614.27,7614.27,0],["2019-08-14",7614.27,7614.27,7614.27,7614.27,0],["2019-08-15",7614.27,7614.27,7614.27,7614.27,0],["2019-08-16",7614.27,7614.27,7614.27,7614.27,0],["2019-08-19",7614.27,7614.27,7614.27,7614.27,0],["2019-08-20",7614.27,7614.27,7614.27,7614.27,0],["2019-08-21",7614.27,7614.27,7614.27,7614.27,0],["2019-08-22",7614.27,7614.27,7614.27,7614.27,0],["2019-08-23",7614.27,7614.27,7614.27,7614.27,0],["2019-08-26",7251.69,7251.69,7251.69,7251.69,10000],["2019-08-27",7251.69,7251.69,7251.69,7251.69,0],["2019-08-28",7251.69,7251.69,7251.69,7251.69,0],["2019-08-29",7251.69,7251.69,7251.69,7251.69,0],["2019-08-30",7251.69,7251.69,7251.69,7251.69,0],["2019-09-03",7251.69,7251.69,7251.69,7251.69,0],["2019-09-04",7251.69,7251.69,6733.71,6733.71,900],["2019-09-05",6733.71,6733.71,6733.71,6733.71,0],["2019-09-06",6733.71,6733.71,6733.71,6733.71,0],["2019-09-09",6733.71,6733.71,6733.71,6733.71,0],["2019-09-10",6733.71,6733.71,6733.71,6733.71,0],["2019-09-11",6733.71,6733.71,6733.71,6733.71,10331],["2019-09-12",6733.71,6733.71,6733.71,6733.71,0],["2019-09-13",6733.71,6733.71,6733.71,6733.71,0],["2019-09-16",6733.71,6733.71,6733.71,6733.71,0],["2019-09-17",6733.71,6733.71,6733.71,6733.71,0],["2019-09-18",6733.71,6733.71,6733.71,6733.71,0],["2019-09-19",6733.71,6733.71,6733.71,6733.71,0],["2019-09-20",6733.71,6733.71,6733.71,6733.71,0],["2019-09-23",6733.71,6733.71,6733.71,6733.71,0],["2019-09-24",6733.71,6733.71,6733.71,6733.71,0],["2019-09-25",6733.71,6733.71,6733.71,6733.71,4100],["2019-09-26",6733.71,6733.71,6733.71,6733.71,0],["2019-09-27",6733.71,6733.71,6733.71,6733.71,0],["2019-09-30",6733.71,6733.71,6733.71,6733.71,0],["2019-10-01",6733.71,6733.71,6733.71,6733.71,0],["2019-10-02",6733.71,6733.71,6733.71,6733.71,0],["2019-10-03",6733.71,6733.71,6733.71,6733.71,0],["2019-10-04",6733.71,6733.71,6733.71,6733.71,0],["2019-10-07",6733.71,6733.71,6733.71,6733.71,0],["2019-10-08",6733.71,6733.71,6733.71,6733.71,0],["2019-10-09",6733.71,6733.71,6733.71,6733.71,1000],["2019-10-10",6733.71,6733.71,6733.71,6733.71,4000],["2019-10-11",6733.71,6733.71,6733.71,6733.71,0],["2019-10-14",7407.08,7407.08,7407.08,7407.08,100],["2019-10-15",7407.08,7407.08,7407.08,7407.08,0],["2019-10-16",8132.25,8132.25,8132.25,8132.25,100],["2019-10-17",8909.22,8909.22,8909.22,8909.22,100],["2019-10-18",8909.22,8909.22,8909.22,8909.22,0],["2019-10-21",8909.22,8909.22,8909.22,8909.22,0],["2019-10-22",8909.22,8909.22,8909.22,8909.22,0],["2019-10-23",8909.22,8909.22,8909.22,8909.22,0],["2019-10-24",8909.22,8909.22,8909.22,8909.22,0],["2019-10-25",8909.22,8909.22,8909.22,8909.22,0],["2019-10-28",8909.22,8909.22,8909.22,8909.22,0],["2019-10-29",8909.22,8909.22,8909.22,8909.22,0],["2019-10-30",8909.22,8909.22,8909.22,8909.22,0],["2019-10-31",8909.22,8909.22,8909.22,8909.22,0],["2019-11-01",8909.22,8909.22,8909.22,8909.22,0],["2019-11-04",8909.22,8909.22,8909.22,8909.22,0],["2019-11-05",9789.78,9789.78,9789.78,9789.78,100],["2019-11-06",9789.78,9789.78,9789.78,9789.78,0],["2019-11-07",9789.78,9789.78,9789.78,9789.78,0],["2019-11-08",9789.78,9789.78,9789.78,9789.78,0],["2019-11-11",9789.78,9789.78,9789.78,9789.78,0],["2019-11-12",9789.78,9789.78,9789.78,9789.78,0],["2019-11-13",9789.78,9789.78,9789.78,9789.78,0],["2019-11-14",9789.78,9789.78,9789.78,9789.78,0],["2019-11-15",9789.78,9789.78,9789.78,9789.78,0],["2019-11-18",9789.78,9789.78,9789.78,9789.78,0],["2019-11-19",9789.78,9789.78,9789.78,9789.78,0],["2019-11-20",9789.78,9789.78,9789.78,9789.78,0],["2019-11-21",9789.78,9789.78,9789.78,9789.78,0],["2019-11-22",9789.78,9789.78,9789.78,9789.78,0],["2019-11-25",9789.78,9789.78,9789.78,9789.78,0],["2019-11-26",9789.78,9789.78,9789.78,9789.78,0],["2019-11-27",9789.78,9789.78,9789.78,9789.78,0],["2019-11-28",9789.78,9789.78,9789.78,9789.78,0],["2019-11-29",9789.78,9789.78,9789.78,9789.78,0],["2019-12-02",9789.78,9789.78,9789.78,9789.78,0],["2019-12-03",10722.14,10722.14,10722.14,10722.14,100],["2019-12-04",10722.14,10722.14,10722.14,10722.14,0],["2019-12-05",10722.14,10722.14,10722.14,10722.14,0],["2019-12-06",10722.14,10722.14,10722.14,10722.14,0],["2019-12-09",10722.14,10722.14,10722.14,10722.14,0],["2019-12-10",10722.14,10722.14,10722.14,10722.14,0],["2019-12-11",10722.14,10722.14,10722.14,10722.14,0],["2019-12-12",10722.14,10722.14,10722.14,10722.14,0],["2019-12-13",10722.14,10722.14,10722.14,10722.14,0],["2019-12-16",10722.14,10722.14,10722.14,10722.14,0],["2019-12-17",10722.14,10722.14,10722.14,10722.14,0],["2019-12-18",10722.14,10722.14,10722.14,10722.14,0],["2019-12-19",10722.14,10722.14,10722.14,10722.14,0],["2019-12-20",10722.14,10722.14,10722.14,10722.14,0],["2019-12-23",10722.14,10722.14,10722.14,10722.14,0],["2019-12-24",10722.14,10722.14,10722.14,10722.14,0],["2019-12-25",10722.14,10722.14,10722.14,10722.14,0],["2019-12-26",10722.14,10722.14,10722.14,10722.14,0],["2019-12-27",10722.14,10722.14,10722.14,10722.14,0],["2019-12-30",10722.14,10722.14,10722.14,10722.14,0],["2019-12-31",10722.14,10722.14,10722.14,10722.14,0],["2020-01-02",10722.14,10722.14,10722.14,10722.14,0],["2020-01-03",10722.14,10722.14,10722.14,10722.14,0],["2020-01-06",10722.14,10722.14,10722.14,10722.14,0],["2020-01-07",10722.14,10722.14,10722.14,10722.14,0],["2020-01-08",10722.14,10722.14,10722.14,10722.14,0],["2020-01-09",10722.14,10722.14,10722.14,10722.14,0],["2020-01-10",10722.14,10722.14,10722.14,10722.14,0],["2020-01-13",9686.18,9686.18,9686.18,9686.18,6300],["2020-01-14",9686.18,9686.18,9686.18,9686.18,0],["2020-01-15",9686.18,9686.18,9686.18,9686.18,0],["2020-01-16",9686.18,9686.18,9686.18,9686.18,0],["2020-01-17",9686.18,9686.18,9686.18,9686.18,0],["2020-01-20",9686.18,9686.18,9686.18,9686.18,0],["2020-01-21",9686.18,9686.18,9686.18,9686.18,0],["2020-01-22",9686.18,9686.18,9686.18,9686.18,0],["2020-01-30",9686.18,9686.18,9686.18,9686.18,0],["2020-01-31",9686.18,9686.18,9686.18,9686.18,0],["2020-02-03",9686.18,9686.18,9686.18,9686.18,0],["2020-02-04",9686.18,9686.18,9686.18,9686.18,0],["2020-02-05",9686.18,9686.18,9686.18,9686.18,0],["2020-02-06",9686.18,9686.18,9686.18,9686.18,0],["2020-02-07",9686.18,9686.18,9686.18,9686.18,0],["2020-02-10",9686.18,9686.18,9686.18,9686.18,0],["2020-02-11",9686.18,9686.18,9686.18,9686.18,0],["2020-02-12",9686.18,9686.18,9686.18,9686.18,0],["2020-02-13",9686.18,9686.18,9686.18,9686.18,0],["2020-02-14",9686.18,9686.18,9686.18,9686.18,0],["2020-02-17",9686.18,9686.18,9686.18,9686.18,0],["2020-02-18",9686.18,9686.18,9686.18,9686.18,0],["2020-02-19",9686.18,9686.18,9686.18,9686.18,0],["2020-02-20",9686.18,9686.18,9686.18,9686.18,0],["2020-02-21",9686.18,9686.18,9686.18,9686.18,0],["2020-02-24",9686.18,9686.18,9686.18,9686.18,0],["2020-02-25",9686.18,9686.18,9686.18,9686.18,0],["2020-02-26",9686.18,9686.18,9686.18,9686.18,0],["2020-02-27",9686.18,9686.18,9686.18,9686.18,0],["2020-02-28",9686.18,9686.18,9686.18,9686.18,0],["2020-03-02",9686.18,9686.18,9686.18,9686.18,0],["2020-03-03",9686.18,9686.18,9686.18,9686.18,0],["2020-03-04",9686.18,9686.18,9686.18,9686.18,0],["2020-03-05",9686.18,9686.18,9686.18,9686.18,0],["2020-03-06",9686.18,9686.18,9686.18,9686.18,0],["2020-03-09",9686.18,9686.18,9686.18,9686.18,0],["2020-03-10",9686.18,9686.18,9686.18,9686.18,0],["2020-03-11",9686.18,9686.18,9686.18,9686.18,0],["2020-03-12",9686.18,9686.18,9686.18,9686.18,0],["2020-03-13",9686.18,9686.18,9686.18,9686.18,0],["2020-03-16",9686.18,9686.18,9686.18,9686.18,0],["2020-03-17",9686.18,9686.18,9686.18,9686.18,0],["2020-03-18",9686.18,9686.18,9686.18,9686.18,0],["2020-03-19",9686.18,9686.18,9686.18,9686.18,22000],["2020-03-20",9686.18,9686.18,9686.18,9686.18,0],["2020-03-23",9686.18,9686.18,9686.18,9686.18,0],["2020-03-24",9686.18,9686.18,9686.18,9686.18,0],["2020-03-25",9686.18,9686.18,9686.18,9686.18,0],["2020-03-26",9686.18,9686.18,9686.18,9686.18,0],["2020-03-27",9686.18,9686.18,9686.18,9686.18,0],["2020-03-30",9686.18,9686.18,9686.18,9686.18,0],["2020-03-31",9686.18,9686.18,9686.18,9686.18,0],["2020-04-01",9686.18,9686.18,9686.18,9686.18,0],["2020-04-03",9686.18,9686.18,9686.18,9686.18,0],["2020-04-06",9686.18,9686.18,9686.18,9686.18,0],["2020-04-07",9686.18,9686.18,9686.18,9686.18,0],["2020-04-08",9686.18,9686.18,9686.18,9686.18,0],["2020-04-09",9686.18,9686.18,9686.18,9686.18,0],["2020-04-10",9323.6,9323.6,9323.6,9323.6,5000],["2020-04-13",8391.24,8391.24,8391.24,8391.24,100],["2020-04-14",8391.24,8391.24,7562.47,7562.47,500],["2020-04-15",7562.47,7562.47,7562.47,7562.47,0],["2020-04-16",7562.47,7562.47,7562.47,7562.47,0],["2020-04-17",8287.64,8287.64,8287.64,8287.64,100],["2020-04-20",8287.64,8287.64,8287.64,8287.64,0],["2020-04-21",8391.24,8391.24,8391.24,8391.24,20000],["2020-04-22",8391.24,8391.24,8391.24,8391.24,1000],["2020-04-23",8391.24,8391.24,8391.24,8391.24,0],["2020-04-24",8391.24,8391.24,8391.24,8391.24,0],["2020-04-27",8391.24,8391.24,8391.24,8391.24,0],["2020-04-28",9220.0,9220.0,9220.0,9220.0,3900],["2020-04-29",9220.0,10100.57,9220.0,9582.59,2600],["2020-05-04",9582.59,9582.59,9582.59,9582.59,0],["2020-05-05",10514.95,10514.95,10514.95,10514.95,100],["2020-05-06",10877.53,10877.53,10100.57,10100.57,200],["2020-05-07",10100.57,10100.57,10100.57,10100.57,0],["2020-05-08",9323.6,9323.6,9168.21,9271.8,8700],["2020-05-11",9271.8,9271.8,9271.8,9271.8,0],["2020-05-12",8407.97,9732.51,8407.97,9732.51,1300],["2020-05-13",9732.51,9732.51,9732.51,9732.51,0],["2020-05-14",9732.51,9732.51,9732.51,9732.51,0],["2020-05-15",9214.21,9214.21,9214.21,9214.21,100],["2020-05-18",9214.21,9214.21,9214.21,9214.21,0],["2020-05-19",9214.21,9214.21,9214.21,9214.21,0],["2020-05-20",9214.21,9214.21,9214.21,9214.21,0],["2020-05-21",9214.21,9214.21,9214.21,9214.21,0],["2020-05-22",9214.21,9214.21,9214.21,9214.21,0],["2020-05-25",9214.21,9214.21,9214.21,9214.21,0],["2020-05-26",9214.21,9214.21,9214.21,9214.21,0],["2020-05-27",9214.21,9214.21,9214.21,9214.21,0],["2020-05-28",9214.21,9214.21,9214.21,9214.21,0],["2020-05-29",9214.21,9214.21,9214.21,9214.21,0],["2020-06-01",9214.21,9214.21,9214.21,9214.21,0],["2020-06-02",9214.21,9214.21,9214.21,9214.21,0],["2020-06-03",9214.21,9214.21,9214.21,9214.21,0],["2020-06-04",9214.21,9214.21,9214.21,9214.21,0],["2020-06-05",9790.1,9790.1,9790.1,9790.1,100],["2020-06-08",9790.1,9790.1,9790.1,9790.1,0],["2020-06-09",9790.1,9790.1,9790.1,9790.1,0],["2020-06-10",9790.1,9790.1,9790.1,9790.1,0],["2020-06-11",9790.1,9790.1,9790.1,9790.1,0],["2020-06-12",9214.21,9214.21,9214.21,9214.21,200],["2020-06-15",9214.21,9214.21,9214.21,9214.21,0],["2020-06-16",9214.21,9214.21,9214.21,9214.21,200],["2020-06-17",9214.21,9214.21,9214.21,9214.21,0],["2020-06-18",9214.21,9214.21,9214.21,9214.21,0],["2020-06-19",9214.21,9214.21,9214.21,9214.21,0],["2020-06-22",9214.21,9214.21,9214.21,9214.21,0],["2020-06-23",9214.21,9214.21,9214.21,9214.21,0],["2020-06-24",9214.21,9214.21,9214.21,9214.21,0],["2020-06-25",9214.21,9214.21,9214.21,9214.21,0],["2020-06-26",9214.21,9214.21,9214.21,9214.21,0],["2020-06-29",9214.21,9214.21,9214.21,9214.21,0],["2020-06-30",9214.21,9214.21,9214.21,9214.21,0],["2020-07-01",9214.21,9214.21,9214.21,9214.21,0],["2020-07-02",9214.21,9214.21,9214.21,9214.21,0],["2020-07-03",9214.21,9214.21,9214.21,9214.21,0],["2020-07-06",9214.21,9214.21,9214.21,9214.21,0],["2020-07-07",9214.21,9214.21,9214.21,9214.21,0],["2020-07-08",9214.21,9214.21,9214.21,9214.21,0],["2020-07-09",9214.21,9214.21,9214.21,9214.21,0],["2020-07-10",9214.21,9214.21,9214.21,9214.21,0],["2020-07-13",9214.21,9214.21,9214.21,9214.21,0],["2020-07-14",9214.21,9214.21,9214.21,9214.21,0],["2020-07-15",9214.21,9214.21,9214.21,9214.21,0],["2020-07-16",9214.21,9214.21,9214.21,9214.21,0],["2020-07-17",9214.21,9214.21,9214.21,9214.21,0],["2020-07-20",9214.21,9214.21,9214.21,9214.21,0],["2020-07-21",9214.21,9214.21,9214.21,9214.21,0],["2020-07-22",9214.21,9214.21,9214.21,9214.21,0],["2020-07-23",9214.21,9214.21,9214.21,9214.21,0],["2020-07-24",9214.21,9214.21,9214.21,9214.21,0],["2020-07-27",9214.21,9214.21,9214.21,9214.21,0],["2020-07-28",10020.46,10020.46,10020.46,10020.46,1000],["2020-07-29",9041.45,9041.45,9041.45,9041.45,100],["2020-07-30",9041.45,9041.45,9041.45,9041.45,0],["2020-07-31",9041.45,9041.45,9041.45,9041.45,0],["2020-08-03",9041.45,9041.45,9041.45,9041.45,0],["2020-08-04",9041.45,9041.45,9041.45,9041.45,0],["2020-08-05",9041.45,9041.45,9041.45,9041.45,0],["2020-08-06",9041.45,9041.45,9041.45,9041.45,0],["2020-08-07",9041.45,9041.45,9041.45,9041.45,0],["2020-08-10",9041.45,9041.45,9041.45,9041.45,0],["2020-08-11",9041.45,9041.45,9041.45,9041.45,0],["2020-08-12",9041.45,9041.45,9041.45,9041.45,0],["2020-08-13",9041.45,9041.45,9041.45,9041.45,0],["2020-08-14",9041.45,9041.45,9041.45,9041.45,0],["2020-08-17",9041.45,9041.45,9041.45,9041.45,0],["2020-08-18",9041.45,9041.45,9041.45,9041.45,0],["2020-08-19",9905.28,9905.28,8983.86,8983.86,700],["2020-08-20",9790.1,9790.1,8350.38,8350.38,600],["2020-08-21",8350.38,8350.38,8350.38,8350.38,0],["2020-08-24",9156.62,9156.62,9156.62,9156.62,100],["2020-08-25",9156.62,9156.62,9156.62,9156.62,0],["2020-08-26",10020.46,10020.46,10020.46,10020.46,100],["2020-08-27",10020.46,10020.46,10020.46,10020.46,0],["2020-08-28",10020.46,10020.46,10020.46,10020.46,0],["2020-08-31",10020.46,10020.46,10020.46,10020.46,0],["2020-09-01",10020.46,10020.46,10020.46,10020.46,0],["2020-09-03",10020.46,10020.46,10020.46,10020.46,0],["2020-09-04",10020.46,10020.46,10020.46,10020.46,0],["2020-09-07",10020.46,10020.46,10020.46,10020.46,0],["2020-09-08",10020.46,10020.46,10020.46,10020.46,0],["2020-09-09",10020.46,10020.46,10020.46,10020.46,2000],["2020-09-10",10020.46,10020.46,10020.46,10020.46,0],["2020-09-11",10078.04,10078.04,10078.04,10078.04,100],["2020-09-14",9099.03,9099.03,9099.03,9099.03,100],["2020-09-15",9099.03,9099.03,9099.03,9099.03,0],["2020-09-16",9962.87,9962.87,9041.45,9041.45,200],["2020-09-17",9041.45,9041.45,9041.45,9041.45,0],["2020-09-18",9041.45,9041.45,9041.45,9041.45,0],["2020-09-21",9041.45,9041.45,9041.45,9041.45,0],["2020-09-22",9905.28,9905.28,9905.28,9905.28,100],["2020-09-23",9905.28,9905.28,9905.28,9905.28,0],["2020-09-24",9905.28,9905.28,9905.28,9905.28,0],["2020-09-25",9905.28,9905.28,9905.28,9905.28,0],["2020-09-28",9905.28,9905.28,9905.28,9905.28,0],["2020-09-29",9905.28,9905.28,9905.28,9905.28,0],["2020-09-30",9905.28,9905.28,9905.28,9905.28,0],["2020-10-01",9905.28,9905.28,9905.28,9905.28,0],["2020-10-02",9905.28,9905.28,9905.28,9905.28,0],["2020-10-05",10653.93,10884.29,10653.93,10884.29,400],["2020-10-06",10884.29,10884.29,10884.29,10884.29,0],["2020-10-07",10884.29,10884.29,10884.29,10884.29,0],["2020-10-08",11057.05,11229.82,11057.05,11229.82,1100],["2020-10-09",11229.82,11229.82,11229.82,11229.82,0],["2020-10-12",11229.82,11229.82,11229.82,11229.82,800],["2020-10-13",11229.82,11229.82,11229.82,11229.82,0],["2020-10-14",11229.82,11229.82,11229.82,11229.82,0],["2020-10-15",11229.82,11229.82,11229.82,11229.82,0],["2020-10-16",11229.82,11229.82,11229.82,11229.82,0],["2020-10-19",12324.01,12324.01,12324.01,12324.01,200],["2020-10-20",12324.01,12324.01,12324.01,12324.01,0],["2020-10-21",12324.01,12324.01,12324.01,12324.01,0],["2020-10-22",12324.01,12324.01,12324.01,12324.01,0],["2020-10-23",13533.37,13533.37,13533.37,13533.37,100],["2020-10-26",13533.37,13533.37,13533.37,13533.37,0],["2020-10-27",13533.37,13533.37,13533.37,13533.37,0],["2020-10-28",13533.37,13533.37,13533.37,13533.37,200],["2020-10-29",13533.37,13533.37,13533.37,13533.37,0],["2020-10-30",13533.37,13533.37,13533.37,13533.37,0],["2020-11-02",13533.37,13533.37,13533.37,13533.37,0],["2020-11-03",13533.37,13533.37,13533.37,13533.37,0],["2020-11-04",13533.37,13533.37,13533.37,13533.37,0],["2020-11-05",13533.37,13533.37,13533.37,13533.37,0],["2020-11-06",13533.37,13533.37,13533.37,13533.37,0],["2020-11-09",13533.37,13533.37,13533.37,13533.37,0],["2020-11-10",13533.37,13533.37,13533.37,13533.37,0],["2020-11-11",13533.37,13533.37,13533.37,13533.37,0],["2020-11-12",13533.37,13533.37,13533.37,13533.37,0],["2020-11-13",13533.37,13533.37,13533.37,13533.37,0],["2020-11-16",13533.37,13533.37,13533.37,13533.37,0],["2020-11-17",13533.37,13533.37,13533.37,13533.37,0],["2020-11-18",13533.37,13533.37,13533.37,13533.37,0],["2020-11-19",13533.37,13533.37,13533.37,13533.37,0],["2020-11-20",13533.37,13533.37,13533.37,13533.37,0],["2020-11-23",13533.37,13533.37,13533.37,13533.37,0],["2020-11-24",13533.37,13533.37,13533.37,13533.37,0],["2020-11-25",13533.37,13533.37,13533.37,13533.37,0],["2020-11-26",13533.37,13533.37,13533.37,13533.37,0],["2020-11-27",13533.37,13533.37,13533.37,13533.37,0],["2020-11-30",13533.37,13533.37,13533.37,13533.37,0],["2020-12-01",13533.37,13533.37,13533.37,13533.37,0],["2020-12-02",13533.37,13533.37,13533.37,13533.37,0],["2020-12-03",13533.37,13533.37,13533.37,13533.37,0],["2020-12-04",13533.37,13533.37,13533.37,13533.37,100],["2020-12-07",13533.37,13533.37,13533.37,13533.37,0],["2020-12-08",13533.37,13533.37,13533.37,13533.37,0],["2020-12-09",13533.37,13533.37,13533.37,13533.37,0],["2020-12-10",13533.37,13533.37,13533.37,13533.37,0],["2020-12-11",13533.37,13533.37,13533.37,13533.37,0],["2020-12-14",13533.37,13533.37,13533.37,13533.37,0],["2020-12-15",13533.37,13533.37,13533.37,13533.37,0],["2020-12-16",13533.37,13533.37,13533.37,13533.37,0],["2020-12-17",14857.92,14857.92,14857.92,14857.92,200],["2020-12-18",14857.92,14857.92,14857.92,14857.92,0],["2020-12-21",14857.92,14857.92,14857.92,14857.92,0],["2020-12-22",13418.2,13418.2,13418.2,13418.2,200],["2020-12-23",13418.2,13418.2,13418.2,13418.2,0],["2020-12-24",13418.2,13418.2,13418.2,13418.2,0],["2020-12-25",13418.2,13418.2,13418.2,13418.2,0],["2020-12-28",13418.2,13418.2,13418.2,13418.2,0],["2020-12-29",13418.2,13418.2,13418.2,13418.2,0],["2020-12-30",13418.2,13418.2,13418.2,13418.2,0],["2020-12-31",13418.2,13418.2,13418.2,13418.2,0],["2021-01-04",13418.2,13418.2,13418.2,13418.2,0],["2021-01-05",13418.2,13418.2,13418.2,13418.2,0],["2021-01-06",13418.2,13418.2,13418.2,13418.2,0],["2021-01-07",13418.2,13418.2,13418.2,13418.2,0],["2021-01-08",13418.2,13418.2,13418.2,13418.2,0],["2021-01-11",13418.2,13418.2,13418.2,13418.2,0],["2021-01-12",13418.2,13418.2,13418.2,13418.2,0],["2021-01-13",13821.32,13821.32,13418.2,13418.2,1500],["2021-01-14",13418.2,13418.2,13418.2,13418.2,0],["2021-01-15",14397.21,14397.21,14397.21,14397.21,1000],["2021-01-18",14397.21,14397.21,14397.21,14397.21,0],["2021-01-19",14397.21,14397.21,14397.21,14397.21,0],["2021-01-20",14397.21,14397.21,14397.21,14397.21,0],["2021-01-21",14397.21,14397.21,14397.21,14397.21,100],["2021-01-22",14397.21,14397.21,14397.21,14397.21,0],["2021-01-25",14397.21,14397.21,14397.21,14397.21,0],["2021-01-26",13072.66,13072.66,13015.07,13015.07,3500],["2021-01-27",13015.07,13015.07,13015.07,13015.07,0],["2021-01-28",11748.12,11748.12,11748.12,11748.12,2000],["2021-01-29",10596.34,10596.34,10596.34,10596.34,100],["2021-02-01",10596.34,10596.34,10596.34,10596.34,0],["2021-02-02",10596.34,10596.34,10596.34,10596.34,0],["2021-02-03",10596.34,10596.34,10596.34,10596.34,0],["2021-02-04",10596.34,10596.34,10596.34,10596.34,0],["2021-02-05",10596.34,10596.34,10596.34,10596.34,0],["2021-02-08",10596.34,10596.34,10596.34,10596.34,0],["2021-02-09",10596.34,10596.34,10596.34,10596.34,0],["2021-02-17",11632.94,11632.94,11632.94,11632.94,100],["2021-02-18",10481.17,12784.72,10481.17,10481.17,400],["2021-02-19",10481.17,10481.17,10481.17,10481.17,0],["2021-02-22",10481.17,10481.17,10481.17,10481.17,0],["2021-02-23",10481.17,10481.17,10481.17,10481.17,0],["2021-02-24",11517.76,11517.76,11517.76,11517.76,100],["2021-02-25",11517.76,11517.76,11517.76,11517.76,0],["2021-02-26",11517.76,11517.76,11517.76,11517.76,0],["2021-03-01",12669.54,12669.54,12669.54,12669.54,100],["2021-03-02",13936.5,13936.5,13936.5,13936.5,100],["2021-03-03",13936.5,13936.5,13936.5,13936.5,0],["2021-03-04",14973.09,14973.09,14973.09,14973.09,1000],["2021-03-05",14973.09,14973.09,14973.09,14973.09,0],["2021-03-08",14973.09,14973.09,14973.09,14973.09,0],["2021-03-09",14973.09,14973.09,14973.09,14973.09,0],["2021-03-10",14973.09,14973.09,14973.09,14973.09,0],["2021-03-11",14973.09,14973.09,14973.09,14973.09,0],["2021-03-12",14973.09,14973.09,14973.09,14973.09,0],["2021-03-15",14973.09,14973.09,14973.09,14973.09,56],["2021-03-16",14973.09,14973.09,14973.09,14973.09,0],["2021-03-17",14973.09,14973.09,14973.09,14973.09,0],["2021-03-18",14973.09,14973.09,14973.09,14973.09,0],["2021-03-19",14973.09,14973.09,14973.09,14973.09,0],["2021-03-22",14973.09,14973.09,14973.09,14973.09,0],["2021-03-23",14973.09,14973.09,14973.09,14973.09,0],["2021-03-24",14973.09,14973.09,14973.09,14973.09,0],["2021-03-25",14973.09,14973.09,14973.09,14973.09,0],["2021-03-26",14973.09,14973.09,14973.09,14973.09,0],["2021-03-29",14973.09,14973.09,14973.09,14973.09,0],["2021-03-30",14973.09,14973.09,14973.09,14973.09,0],["2021-03-31",14973.09,14973.09,14973.09,14973.09,0],["2021-04-01",16470.4,16470.4,16470.4,16470.4,100],["2021-04-02",16470.4,16470.4,16470.4,16470.4,0],["2021-04-05",16470.4,16470.4,16470.4,16470.4,0],["2021-04-06",17276.65,17276.65,17276.65,17276.65,100],["2021-04-07",17276.65,17276.65,17276.65,17276.65,0],["2021-04-08",17276.65,17276.65,17276.65,17276.65,0],["2021-04-09",17276.65,17276.65,17276.65,17276.65,0],["2021-04-12",17276.65,17276.65,17276.65,17276.65,0],["2021-04-13",17276.65,17276.65,17276.65,17276.65,0],["2021-04-14",17276.65,17276.65,17276.65,17276.65,0],["2021-04-15",17276.65,17276.65,17276.65,17276.65,0],["2021-04-16",17276.65,17276.65,17276.65,17276.65,0],["2021-04-19",17276.65,17276.65,17276.65,17276.65,0],["2021-04-20",17276.65,17276.65,17276.65,17276.65,0],["2021-04-22",17276.65,17276.65,17276.65,17276.65,0],["2021-04-23",17276.65,17276.65,17276.65,17276.65,0],["2021-04-26",17276.65,17276.65,17276.65,17276.65,0],["2021-04-27",17276.65,17276.65,17276.65,17276.65,0],["2021-04-28",17276.65,17276.65,17276.65,17276.65,0],["2021-04-29",18946.72,18946.72,18946.72,18946.72,1000],["2021-05-04",18946.72,18946.72,18946.72,18946.72,0],["2021-05-05",18946.72,18946.72,18946.72,18946.72,0],["2021-05-06",18946.72,18946.72,18946.72,18946.72,0],["2021-05-07",18946.72,18946.72,18946.72,18946.72,0],["2021-05-10",18889.13,18946.72,18889.13,18946.72,500],["2021-05-11",18946.72,18946.72,18946.72,18946.72,700],["2021-05-12",18946.72,18946.72,18946.72,18946.72,1100],["2021-05-13",19004.31,19004.31,19004.31,19004.31,100],["2021-05-14",20230.4,20230.4,20230.4,20230.4,100],["2021-05-17",20230.4,20230.4,20230.4,20230.4,0],["2021-05-18",20230.4,20230.4,20230.4,20230.4,0],["2021-05-19",20230.4,20230.4,20230.4,20230.4,0],["2021-05-20",20843.44,20843.44,20843.44,20843.44,2000],["2021-05-21",22927.78,22927.78,20843.44,20843.44,1300],["2021-05-24",20843.44,20843.44,20843.44,20843.44,0],["2021-05-25",19004.31,19004.31,19004.31,19004.31,100],["2021-05-26",19004.31,19004.31,19004.31,19004.31,0],["2021-05-27",19004.31,19004.31,19004.31,19004.31,0],["2021-05-28",19004.31,19004.31,19004.31,19004.31,0],["2021-05-31",19004.31,19004.31,19004.31,19004.31,0],["2021-06-01",19004.31,19004.31,19004.31,19004.31,0],["2021-06-02",19004.31,19004.31,19004.31,19004.31,0],["2021-06-03",19004.31,19004.31,19004.31,19004.31,0],["2021-06-04",19004.31,19004.31,19004.31,19004.31,0],["2021-06-07",19004.31,19004.31,19004.31,19004.31,0],["2021-06-08",17165.19,17165.19,17165.19,17165.19,400],["2021-06-09",17165.19,17165.19,17165.19,17165.19,0],["2021-06-10",17165.19,17165.19,17165.19,17165.19,100],["2021-06-11",17165.19,17165.19,16858.66,16858.66,1700],["2021-06-14",16858.66,16858.66,16858.66,16858.66,0],["2021-06-15",16858.66,16858.66,16858.66,16858.66,0],["2021-06-16",16858.66,16858.66,16858.66,16858.66,0],["2021-06-17",16858.66,16858.66,16858.66,16858.66,0],["2021-06-18",16858.66,16858.66,16858.66,16858.66,0],["2021-06-21",16858.66,16858.66,16858.66,16858.66,0],["2021-06-22",16858.66,16858.66,16858.66,16858.66,0],["2021-06-23",16858.66,16858.66,16858.66,16858.66,0],["2021-06-24",16858.66,16858.66,16858.66,16858.66,0],["2021-06-25",16858.66,16858.66,16858.66,16858.66,0],["2021-06-28",16858.66,16858.66,16858.66,16858.66,0],["2021-06-29",16858.66,16858.66,16858.66,16858.66,0],["2021-06-30",16858.66,16858.66,16858.66,16858.66,0],["2021-07-01",16858.66,16858.66,16858.66,16858.66,0],["2021-07-02",17349.1,17349.1,17349.1,17349.1,100],["2021-07-05",17349.1,17349.1,17349.1,17349.1,0],["2021-07-06",17349.1,17349.1,17349.1,17349.1,0],["2021-07-07",17349.1,17349.1,17349.1,17349.1,0],["2021-07-08",17349.1,17349.1,17349.1,17349.1,0],["2021-07-09",17349.1,17349.1,17349.1,17349.1,0],["2021-07-12",17349.1,17349.1,17349.1,17349.1,0],["2021-07-13",17349.1,17349.1,17349.1,17349.1,0],["2021-07-14",17349.1,17349.1,17349.1,17349.1,0],["2021-07-15",17349.1,17349.1,17349.1,17349.1,0],["2021-07-16",17349.1,17349.1,17349.1,17349.1,0],["2021-07-19",15939.1,15939.1,15939.1,15939.1,100],["2021-07-20",15939.1,15939.1,15939.1,15939.1,0],["2021-07-21",15939.1,15939.1,15939.1,15939.1,0],["2021-07-22",15326.06,15326.06,14345.19,14345.19,200],["2021-07-23",15326.06,15326.06,15326.06,15326.06,300],["2021-07-26",15326.06,15326.06,15326.06,15326.06,0],["2021-07-27",15326.06,15326.06,15326.06,15326.06,0],["2021-07-28",15326.06,15326.06,15326.06,15326.06,0],["2021-07-29",15326.06,15326.06,15326.06,15326.06,0],["2021-07-30",15326.06,15326.06,15326.06,15326.06,0],["2021-08-02",15326.06,15326.06,15326.06,15326.06,0],["2021-08-03",15939.1,15939.1,15939.1,15939.1,100],["2021-08-04",15939.1,15939.1,15939.1,15939.1,0],["2021-08-05",15939.1,15939.1,15939.1,15939.1,0],["2021-08-06",15939.1,15939.1,15939.1,15939.1,0],["2021-08-09",15939.1,15939.1,15939.1,15939.1,0],["2021-08-10",15939.1,15939.1,15939.1,15939.1,0],["2021-08-11",15939.1,15939.1,15939.1,15939.1,0],["2021-08-12",15939.1,15939.1,15939.1,15939.1,0],["2021-08-13",15939.1,15939.1,15939.1,15939.1,0],["2021-08-16",15939.1,15939.1,15939.1,15939.1,0],["2021-08-17",15939.1,15939.1,15939.1,15939.1,0],["2021-08-18",15939.1,15939.1,15939.1,15939.1,0],["2021-08-19",15939.1,15939.1,15939.1,15939.1,0],["2021-08-20",15939.1,15939.1,15939.1,15939.1,0],["2021-08-23",15939.1,15939.1,15939.1,15939.1,0],["2021-08-24",14345.19,14345.19,14345.19,14345.19,100],["2021-08-25",14345.19,15755.19,14345.19,15755.19,1200],["2021-08-26",15755.19,15755.19,15755.19,15755.19,0],["2021-08-27",15755.19,15755.19,15755.19,15755.19,0],["2021-08-30",15755.19,15755.19,15755.19,15755.19,0],["2021-08-31",15755.19,15755.19,15755.19,15755.19,0],["2021-09-01",15755.19,15755.19,15755.19,15755.19,0],["2021-09-06",14406.49,14406.49,14406.49,14406.49,100],["2021-09-07",14406.49,14406.49,14406.49,14406.49,0],["2021-09-08",14406.49,14406.49,14406.49,14406.49,0],["2021-09-09",12996.5,12996.5,12996.5,12996.5,100],["2021-09-10",12996.5,12996.5,12996.5,12996.5,0],["2021-09-13",14283.89,14283.89,14283.89,14283.89,100],["2021-09-14",14283.89,14283.89,14283.89,14283.89,0],["2021-09-15",12873.89,12873.89,12873.89,12873.89,100],["2021-09-16",12873.89,12873.89,12873.89,12873.89,0],["2021-09-17",12873.89,12873.89,12873.89,12873.89,0],["2021-09-20",12873.89,12873.89,12873.89,12873.89,0],["2021-09-21",12873.89,12873.89,12873.89,12873.89,0],["2021-09-22",12873.89,12873.89,12873.89,12873.89,0],["2021-09-23",12873.89,12873.89,12873.89,12873.89,0],["2021-09-24",12873.89,12873.89,12873.89,12873.89,0],["2021-09-27",12873.89,12873.89,12873.89,12873.89,0],["2021-09-28",12873.89,12873.89,12873.89,12873.89,0],["2021-09-29",14161.28,14161.28,14161.28,14161.28,100],["2021-09-30",15571.28,15571.28,15571.28,15571.28,500],["2021-10-01",17103.88,17103.88,17103.88,17103.88,600],["2021-10-04",18759.1,18759.1,18759.1,18759.1,1100],["2021-10-05",20598.22,20598.22,20475.61,20598.22,2900],["2021-10-06",20843.44,22621.26,20598.22,22621.26,4900],["2021-10-07",24828.21,24828.21,24828.21,24828.21,1200],["2021-10-08",27280.38,27280.38,26973.86,27280.38,16700],["2021-10-11",27280.38,27280.38,24583.0,24583.0,2000],["2021-10-12",22192.13,22192.13,22130.83,22130.83,4000],["2021-10-13",19985.18,19985.18,19923.88,19923.88,3700],["2021-10-14",19617.35,19617.35,18023.44,18023.44,6200],["2021-10-15",18391.27,18391.27,18391.27,18391.27,100],["2021-10-18",18146.05,19617.35,18146.05,19617.35,200],["2021-10-19",19739.96,19739.96,18084.75,19678.66,1800],["2021-10-20",19678.66,19678.66,19678.66,19678.66,2000],["2021-10-21",18084.75,18084.75,17716.92,17716.92,4000],["2021-10-22",18391.27,19004.31,18391.27,19004.31,900],["2021-10-25",19310.83,19617.35,19310.83,19310.83,1000],["2021-10-26",17471.71,17778.23,17410.4,17778.23,1100],["2021-10-27",17778.23,19310.83,17778.23,19310.83,400],["2021-10-28",18697.79,18697.79,17594.31,17594.31,1300],["2021-10-29",17471.71,17471.71,17471.71,17471.71,500],["2021-11-01",16429.53,18084.75,16429.53,18084.75,800],["2021-11-02",18084.75,18084.75,18084.75,18084.75,0],["2021-11-03",17778.23,18636.49,17778.23,18636.49,800],["2021-11-04",18636.49,18636.49,18636.49,18636.49,0],["2021-11-05",18636.49,18636.49,18636.49,18636.49,0],["2021-11-08",18636.49,18636.49,18636.49,18636.49,0],["2021-11-09",18329.97,18329.97,18329.97,18329.97,1300],["2021-11-10",18329.97,18329.97,18329.97,18329.97,0],["2021-11-11",16613.45,19617.35,16613.45,19617.35,300],["2021-11-12",19678.66,19678.66,17655.62,18391.27,2600],["2021-11-15",18391.27,18391.27,18391.27,18391.27,0],["2021-11-16",18329.97,18391.27,18329.97,18391.27,900],["2021-11-17",18391.27,18391.27,18391.27,18391.27,1500],["2021-11-18",18391.27,18391.27,18391.27,18391.27,700],["2021-11-19",17165.19,18391.27,17165.19,18391.27,1100],["2021-11-22",18391.27,18391.27,18391.27,18391.27,0],["2021-11-23",18391.27,18391.27,18391.27,18391.27,0],["2021-11-24",16613.45,18329.97,16613.45,18329.97,400],["2021-11-25",18329.97,18329.97,18329.97,18329.97,0],["2021-11-26",18268.66,18329.97,18268.66,18329.97,900],["2021-11-29",18329.97,18329.97,18329.97,18329.97,0],["2021-11-30",17165.19,17226.49,17165.19,17226.49,500],["2021-12-01",17962.14,17962.14,16061.71,16061.71,300],["2021-12-02",17533.01,17533.01,17410.4,17471.71,300],["2021-12-03",17410.4,18391.27,17410.4,18391.27,400],["2021-12-06",18391.27,18391.27,18391.27,18391.27,0],["2021-12-07",18391.27,18391.27,18391.27,18391.27,0],["2021-12-08",16613.45,18207.36,16613.45,18207.36,500],["2021-12-09",16736.06,16797.36,16736.06,16797.36,400],["2021-12-10",17716.92,17716.92,17716.92,17716.92,100],["2021-12-13",17655.62,17839.53,17655.62,17839.53,700],["2021-12-14",17778.23,17778.23,17778.23,17778.23,100],["2021-12-15",17778.23,17778.23,17778.23,17778.23,0],["2021-12-16",17716.92,17716.92,17716.92,17716.92,300],["2021-12-17",17165.19,17165.19,17165.19,17165.19,1500],["2021-12-20",17165.19,17165.19,17165.19,17165.19,0],["2021-12-21",17165.19,17165.19,17165.19,17165.19,100],["2021-12-22",17165.19,17165.19,17165.19,17165.19,0],["2021-12-23",16000.4,18575.18,16000.4,18575.18,600],["2021-12-24",18575.18,18575.18,18575.18,18575.18,0],["2021-12-27",18575.18,18575.18,18575.18,18575.18,0],["2021-12-28",18575.18,18575.18,18575.18,18575.18,0],["2021-12-29",18575.18,18575.18,18575.18,18575.18,0],["2021-12-30",18575.18,18575.18,18575.18,18575.18,0],["2021-12-31",18575.18,18575.18,18575.18,18575.18,0],["2022-01-04",16736.06,18329.97,16736.06,18329.97,500],["2022-01-05",16736.06,18084.75,16736.06,18084.75,400],["2022-01-06",18084.75,18084.75,18084.75,18084.75,0],["2022-01-07",18023.44,18023.44,16858.66,16858.66,400],["2022-01-10",18084.75,18084.75,18084.75,18084.75,100],["2022-01-11",18084.75,18084.75,18084.75,18084.75,0],["2022-01-12",17778.23,17778.23,16368.23,16368.23,200],["2022-01-13",17655.62,17655.62,17655.62,17655.62,100],["2022-01-14",17594.31,17594.31,17594.31,17594.31,100],["2022-01-17",17594.31,17594.31,17594.31,17594.31,0],["2022-01-18",15877.8,15939.1,15877.8,15939.1,500],["2022-01-19",14345.19,14345.19,14345.19,14345.19,200],["2022-01-20",15755.19,15755.19,15755.19,15755.19,100],["2022-01-21",16919.97,16919.97,16919.97,16919.97,100],["2022-01-24",16919.97,16919.97,16919.97,16919.97,0],["2022-01-25",16919.97,16919.97,16919.97,16919.97,0],["2022-01-26",16797.36,16797.36,16797.36,16797.36,100],["2022-01-27",16736.06,17103.88,16736.06,17103.88,600],["2022-01-28",17226.49,17226.49,17226.49,17226.49,100],["2022-02-07",17226.49,17226.49,17226.49,17226.49,0],["2022-02-08",17165.19,17165.19,17165.19,17165.19,200],["2022-02-09",16552.14,17900.84,16552.14,17900.84,500],["2022-02-10",17900.84,17900.84,17900.84,17900.84,0],["2022-02-11",17900.84,17900.84,17900.84,17900.84,0],["2022-02-14",17900.84,17900.84,17900.84,17900.84,100],["2022-02-15",17900.84,17900.84,17900.84,17900.84,0],["2022-02-16",17900.84,17900.84,17900.84,17900.84,0],["2022-02-17",17900.84,17900.84,17900.84,17900.84,0],["2022-02-18",16184.32,17103.88,16184.32,17103.88,300],["2022-02-21",17103.88,17103.88,17103.88,17103.88,0],["2022-02-22",15693.88,15693.88,15693.88,15693.88,200],["2022-02-23",16368.23,16429.53,16368.23,16429.53,300],["2022-02-24",16429.53,16429.53,16429.53,16429.53,0],["2022-02-25",16368.23,18023.44,16368.23,18023.44,300],["2022-02-28",17778.23,19617.35,17778.23,19617.35,800],["2022-03-01",19678.66,20230.4,19678.66,19862.57,600],["2022-03-02",19862.57,19862.57,19862.57,19862.57,0],["2022-03-03",19862.57,19862.57,19862.57,19862.57,0],["2022-03-04",19617.35,19617.35,19617.35,19617.35,200],["2022-03-07",19310.83,19310.83,19188.22,19188.22,5300],["2022-03-08",19188.22,19188.22,19188.22,19188.22,0],["2022-03-09",19126.92,19126.92,19004.31,19126.92,3500],["2022-03-10",19126.92,19923.88,19126.92,19678.66,6500],["2022-03-11",21640.39,21640.39,20536.92,20536.92,1900],["2022-03-14",20536.92,20536.92,20536.92,20536.92,100],["2022-03-15",18513.88,18513.88,18513.88,18513.88,100],["2022-03-16",20291.7,20353.01,16919.97,16919.97,3100],["2022-03-17",18575.18,18575.18,18575.18,18575.18,1300],["2022-03-18",20353.01,20414.31,20353.01,20414.31,2800],["2022-03-21",20230.4,20291.7,20230.4,20230.4,5200],["2022-03-22",20169.09,22253.44,19678.66,19678.66,3600],["2022-03-23",19678.66,19678.66,19678.66,19678.66,0],["2022-03-24",19678.66,19678.66,19678.66,19678.66,0],["2022-03-25",18391.27,18391.27,18391.27,18391.27,600],["2022-03-28",20230.4,20230.4,20230.4,20230.4,200],["2022-03-29",20291.7,20291.7,20291.7,20291.7,100],["2022-03-30",20291.7,20291.7,20291.7,20291.7,6000],["2022-03-31",20536.92,20598.22,20536.92,20598.22,5000],["2022-04-01",20598.22,20598.22,20598.22,20598.22,0],["2022-04-04",20598.22,20598.22,20598.22,20598.22,0],["2022-04-05",20720.83,20720.83,20598.22,20598.22,1600],["2022-04-06",20598.22,20598.22,20598.22,20598.22,0],["2022-04-07",20598.22,20598.22,20598.22,20598.22,500],["2022-04-08",20598.22,20598.22,20598.22,20598.22,60],["2022-04-12",20598.22,20598.22,20598.22,20598.22,0],["2022-04-13",20598.22,20598.22,20598.22,20598.22,900],["2022-04-14",20598.22,20598.22,20598.22,20598.22,0],["2022-04-15",20598.22,20598.22,20598.22,20598.22,0],["2022-04-18",20598.22,20598.22,20598.22,20598.22,0],["2022-04-19",20598.22,20598.22,20598.22,20598.22,0],["2022-04-20",20598.22,20598.22,20598.22,20598.22,0],["2022-04-21",20598.22,20598.22,20598.22,20598.22,0],["2022-04-22",20598.22,20598.22,20598.22,20598.22,0],["2022-04-25",20598.22,20598.22,20598.22,20598.22,0],["2022-04-26",20598.22,20598.22,20598.22,20598.22,0],["2022-04-27",20598.22,20598.22,20598.22,20598.22,900],["2022-04-28",20598.22,20598.22,20598.22,20598.22,0],["2022-04-29",20598.22,20598.22,20598.22,20598.22,0],["2022-05-04",20598.22,20598.22,20598.22,20598.22,100],["2022-05-05",20598.22,20598.22,20598.22,20598.22,0],["2022-05-06",20598.22,20598.22,20598.22,20598.22,0],["2022-05-09",20598.22,20598.22,20598.22,20598.22,100],["2022-05-10",20598.22,20598.22,20598.22,20598.22,0],["2022-05-11",20598.22,20598.22,20598.22,20598.22,0],["2022-05-12",20598.22,20598.22,20598.22,20598.22,0],["2022-05-13",20598.22,20598.22,20598.22,20598.22,0],["2022-05-16",20598.22,22618.93,20598.22,22618.93,600],["2022-05-17",22684.12,22684.12,22684.12,22684.12,200],["2022-05-18",22684.12,22684.12,22684.12,22684.12,0],["2022-05-19",20858.96,20858.96,20858.96,20858.96,100],["2022-05-20",20858.96,20858.96,20858.96,20858.96,0],["2022-05-23",20858.96,20858.96,20858.96,20858.96,0],["2022-05-24",20858.96,20858.96,20858.96,20858.96,0],["2022-05-25",20858.96,20858.96,20858.96,20858.96,0],["2022-05-26",21510.8,21510.8,21510.8,21510.8,10900],["2022-05-27",21510.8,21510.8,21510.8,21510.8,49586],["2022-05-30",21510.8,21510.8,21510.8,21510.8,7200],["2022-05-31",21510.8,21510.8,21510.8,21510.8,0],["2022-06-01",21510.8,21510.8,21510.8,21510.8,0],["2022-06-02",21510.8,21510.8,21510.8,21510.8,0],["2022-06-03",21510.8,21510.8,21510.8,21510.8,0],["2022-06-06",21510.8,21510.8,21510.8,21510.8,0],["2022-06-07",21510.8,21510.8,21510.8,21510.8,0],["2022-06-08",21510.8,21510.8,21510.8,21510.8,0],["2022-06-09",21510.8,21510.8,21510.8,21510.8,0],["2022-06-10",21510.8,21510.8,21510.8,21510.8,0],["2022-06-13",20858.96,20858.96,20858.96,20858.96,900],["2022-06-14",20858.96,20858.96,20858.96,20858.96,0],["2022-06-15",20858.96,20858.96,20858.96,20858.96,0],["2022-06-16",20858.96,20858.96,20858.96,20858.96,0],["2022-06-17",20858.96,20858.96,20858.96,20858.96,0],["2022-06-20",20858.96,20858.96,20858.96,20858.96,0],["2022-06-21",20858.96,20858.96,20858.96,20858.96,0],["2022-06-22",20858.96,20858.96,20858.96,20858.96,0],["2022-06-23",20858.96,20858.96,20858.96,20858.96,0],["2022-06-24",20858.96,20858.96,20858.96,20858.96,0],["2022-06-27",20858.96,20858.96,20858.96,20858.96,0],["2022-06-28",20858.96,20858.96,20858.96,20858.96,0],["2022-06-29",20858.96,20858.96,20858.96,20858.96,0],["2022-06-30",20858.96,20858.96,20858.96,20858.96,0],["2022-07-01",20858.96,20858.96,20858.96,20858.96,0],["2022-07-04",20858.96,20858.96,20858.96,20858.96,0],["2022-07-05",22814.49,22814.49,22814.49,22814.49,1000],["2022-07-06",22814.49,22814.49,22814.49,22814.49,0],["2022-07-07",24900.38,25095.94,24900.38,25095.94,800],["2022-07-08",27572.94,27572.94,27572.94,27572.94,600],["2022-07-11",27572.94,27572.94,27572.94,27572.94,0],["2022-07-12",27572.94,27572.94,27572.94,27572.94,0],["2022-07-13",27572.94,27572.94,27572.94,27572.94,0],["2022-07-14",27572.94,27572.94,27572.94,27572.94,0],["2022-07-15",27572.94,27572.94,27572.94,27572.94,0],["2022-07-18",27572.94,27572.94,27572.94,27572.94,0],["2022-07-19",27572.94,27572.94,27572.94,27572.94,0],["2022-07-20",30310.68,30310.68,29984.75,29984.75,2100],["2022-07-21",32918.05,32983.23,32918.05,32983.23,2100],["2022-07-22",36177.26,36242.44,36177.26,36242.44,200],["2022-07-25",39827.58,39827.58,39827.58,39827.58,3900],["2022-07-26",43803.81,43803.81,43803.81,43803.81,400],["2022-07-27",48171.16,48171.16,48171.16,48171.16,4200],["2022-07-28",52929.61,52929.61,52929.61,52929.61,1800],["2022-07-29",58209.53,58209.53,58209.53,58209.53,8300],["2022-08-01",64010.93,64010.93,64010.93,64010.93,4800],["2022-08-02",69747.14,69747.14,57622.87,57622.87,7500],["2022-08-03",52147.4,52147.4,51886.66,51886.66,3800],["2022-08-04",46737.11,49279.29,46737.11,49279.29,3500],["2022-08-05",48236.34,52147.4,48236.34,52147.4,1700],["2022-08-08",52147.4,52147.4,46997.84,52147.4,1100],["2022-08-09",48888.19,52147.4,48888.19,52147.4,5000],["2022-08-10",49865.95,49931.13,49865.95,49931.13,200],["2022-08-11",49931.13,49931.13,49931.13,49931.13,0],["2022-08-12",46280.82,49931.13,46280.82,49931.13,800],["2022-08-15",49931.13,49931.13,49931.13,49931.13,0],["2022-08-16",49931.13,49931.13,49931.13,49931.13,100],["2022-08-17",49931.13,52147.4,49931.13,50843.71,1300],["2022-08-18",48888.19,51821.48,48888.19,51821.48,1400],["2022-08-19",54102.93,54102.93,46932.66,52147.4,4900],["2022-08-22",47258.58,52147.4,46932.66,52147.4,12000],["2022-08-23",53451.08,53451.08,46932.66,52603.69,3700],["2022-08-24",52408.14,53125.16,52147.4,53125.16,1600],["2022-08-25",52799.24,52799.24,52147.4,52147.4,900],["2022-08-26",52147.4,52668.87,50843.71,52147.4,4000],["2022-08-29",52017.03,52017.03,51821.48,51821.48,600],["2022-08-30",52147.4,52147.4,51169.63,51691.11,3000],["2022-08-31",52082.21,52082.21,52082.21,52082.21,200],["2022-09-05",52799.24,52799.24,52082.21,52082.21,1200],["2022-09-06",52082.21,52668.87,52082.21,52473.32,2000],["2022-09-07",49605.21,52147.4,48888.19,52147.4,1000],["2022-09-08",51495.56,53451.08,51495.56,52147.4,10100],["2022-09-09",52147.4,52147.4,52147.4,52147.4,1800],["2022-09-12",52147.4,52147.4,52147.4,52147.4,100],["2022-09-13",54363.66,55406.61,52277.77,52277.77,2200],["2022-09-14",52277.77,52473.32,52277.77,52473.32,2700],["2022-09-15",53125.16,56710.3,53125.16,56710.3,3100],["2022-09-16",56710.3,56710.3,56710.3,56710.3,0],["2022-09-19",54102.93,54102.93,54102.93,54102.93,5400],["2022-09-20",54102.93,55406.61,54102.93,55406.61,3900],["2022-09-21",54754.77,55406.61,54754.77,55406.61,2500],["2022-09-22",54102.93,56058.45,54102.93,56058.45,9000],["2022-09-23",54754.77,54754.77,54754.77,54754.77,1000],["2022-09-26",54754.77,56710.3,54754.77,56710.3,7700],["2022-09-27",56710.3,58731.01,56384.37,58731.01,17800],["2022-09-28",56058.45,56123.64,56058.45,56123.64,1600],["2022-09-29",55406.61,55406.61,54102.93,54102.93,300],["2022-09-30",54624.4,58665.82,54624.4,58665.82,8300],["2022-10-03",58665.82,58665.82,58665.82,58665.82,0],["2022-10-04",58600.64,58600.64,58535.45,58535.45,200],["2022-10-05",58535.45,58535.45,58535.45,58535.45,0],["2022-10-06",58600.64,59969.51,58600.64,59969.51,5000],["2022-10-07",59904.32,59904.32,56710.3,58665.82,4800],["2022-10-10",58665.82,58665.82,58665.82,58665.82,1500],["2022-10-11",55406.61,58665.82,55406.61,58665.82,4100],["2022-10-12",58665.82,58665.82,58665.82,58665.82,0],["2022-10-13",58665.82,58665.82,58665.82,58665.82,0],["2022-10-14",58665.82,58665.82,58665.82,58665.82,0],["2022-10-17",55406.61,55406.61,55406.61,55406.61,2000],["2022-10-18",55406.61,58665.82,55406.61,58665.82,8000],["2022-10-19",58665.82,58665.82,58665.82,58665.82,0],["2022-10-20",56710.3,56710.3,56710.3,56710.3,100],["2022-10-21",53451.08,53451.08,53451.08,53451.08,1500],["2022-10-24",48105.97,48236.34,48105.97,48105.97,1900],["2022-10-25",43347.52,43347.52,43347.52,43347.52,1300],["2022-10-26",39110.55,45628.97,39110.55,45628.97,300],["2022-10-27",41066.08,46867.47,41066.08,46867.47,1600],["2022-10-28",42434.95,46932.66,42434.95,46867.47,1000],["2022-10-31",46867.47,46867.47,46867.47,46867.47,0],["2022-11-01",42434.95,46867.47,42304.58,46867.47,800],["2022-11-02",42369.76,46932.66,42239.39,46932.66,1000],["2022-11-03",42500.13,42500.13,42239.39,42239.39,1200],["2022-11-04",40414.23,44520.84,40414.23,44520.84,200],["2022-11-07",40479.42,45498.6,40088.31,45498.6,2400],["2022-11-08",41131.26,44260.1,41000.89,44260.1,1200],["2022-11-09",39892.76,48627.45,39892.76,48627.45,600],["2022-11-10",48627.45,48627.45,48627.45,48627.45,0],["2022-11-11",48627.45,48627.45,48627.45,48627.45,0],["2022-11-14",43803.81,48236.34,43803.81,48236.34,2000],["2022-11-15",43412.71,47910.42,43412.71,47910.42,600],["2022-11-16",47910.42,47910.42,47910.42,47910.42,0],["2022-11-17",46932.66,46932.66,46932.66,46932.66,100],["2022-11-18",42239.39,46932.66,42239.39,46932.66,800],["2022-11-21",42369.76,42369.76,42239.39,42239.39,600],["2022-11-22",42239.39,42239.39,42239.39,42239.39,0],["2022-11-23",42239.39,42239.39,42239.39,42239.39,0],["2022-11-24",41717.92,41717.92,41717.92,41717.92,100],["2022-11-25",41717.92,41717.92,41717.92,41717.92,0],["2022-11-28",41717.92,41717.92,41717.92,41717.92,0],["2022-11-29",41717.92,41717.92,41717.92,41717.92,100],["2022-11-30",38197.97,44846.76,38197.97,44846.76,1400],["2022-12-01",49279.29,49279.29,49279.29,49279.29,200],["2022-12-02",49279.29,49279.29,49279.29,49279.29,0],["2022-12-05",49148.92,49148.92,49148.92,49148.92,200],["2022-12-06",49148.92,49148.92,49148.92,49148.92,0],["2022-12-07",49148.92,49148.92,49148.92,49148.92,0],["2022-12-08",44260.1,44325.29,44260.1,44260.1,500],["2022-12-09",41717.92,41717.92,40218.68,40218.68,300],["2022-12-12",39827.58,39827.58,39827.58,39827.58,500],["2022-12-13",36307.63,41066.08,36307.63,41066.08,10700],["2022-12-14",44064.55,44977.13,44064.55,44977.13,700],["2022-12-15",40479.42,40544.6,40479.42,40544.6,400],["2022-12-16",37285.39,42826.05,37285.39,42826.05,700],["2022-12-19",39240.92,39240.92,38589.07,38589.07,5300],["2022-12-20",38067.6,38067.6,38067.6,38067.6,100],["2022-12-21",37806.86,37806.86,34612.84,34612.84,400],["2022-12-22",33243.97,34873.57,33243.97,34808.39,300],["2022-12-23",34808.39,34808.39,34808.39,34808.39,0],["2022-12-26",34808.39,34808.39,34808.39,34808.39,0],["2022-12-27",34873.57,34873.57,34808.39,34808.39,300],["2022-12-28",32135.83,37611.31,32070.65,32070.65,500],["2022-12-29",32461.76,35264.68,31940.28,35199.49,5500],["2022-12-30",32070.65,32070.65,32070.65,32070.65,200],["2023-01-03",31679.54,31744.73,30506.23,30571.41,700],["2023-01-04",30049.94,30571.41,27572.94,27572.94,8400],["2023-01-05",30310.68,30310.68,30310.68,30310.68,400],["2023-01-06",30636.6,30636.6,30636.6,30636.6,1800],["2023-01-09",33243.97,33569.89,31418.81,31418.81,400],["2023-01-10",29332.91,34547.65,28420.33,34547.65,3400],["2023-01-11",37480.94,37480.94,37155.02,37480.94,700],["2023-01-12",40609.79,40609.79,40609.79,40609.79,200],["2023-01-13",40609.79,40609.79,40609.79,40609.79,0],["2023-01-16",36829.1,40283.87,36829.1,39762.39,500],["2023-01-17",39762.39,39762.39,39762.39,39762.39,0],["2023-01-18",39762.39,39762.39,39762.39,39762.39,0],["2023-01-19",38915.0,38915.0,38067.6,38067.6,1200],["2023-01-27",41587.55,41848.29,41066.08,41848.29,5600],["2023-01-30",46020.08,46020.08,44325.29,46020.08,3800],["2023-01-31",44325.29,44325.29,44325.29,44325.29,100],["2023-02-01",44455.66,48366.71,44325.29,44586.03,3000],["2023-02-02",44586.03,44586.03,44586.03,44586.03,0],["2023-02-03",44325.29,44325.29,44325.29,44325.29,400],["2023-02-06",44325.29,44325.29,44325.29,44325.29,1700],["2023-02-07",44325.29,44325.29,44325.29,44325.29,0],["2023-02-08",44325.29,44325.29,44325.29,44325.29,0],["2023-02-09",44325.29,44325.29,44325.29,44325.29,0],["2023-02-10",44325.29,44325.29,44325.29,44325.29,0],["2023-02-13",40414.23,40414.23,39892.76,39892.76,1300],["2023-02-14",39892.76,39892.76,39892.76,39892.76,0],["2023-02-15",35981.7,43673.45,35981.7,43086.79,1500],["2023-02-16",43086.79,43086.79,43086.79,43086.79,0],["2023-02-17",43086.79,43086.79,43086.79,43086.79,0],["2023-02-20",43021.6,43021.6,42695.68,43021.6,1000],["2023-02-21",43021.6,43021.6,43021.6,43021.6,0],["2023-02-22",42304.58,42304.58,42304.58,42304.58,300],["2023-02-23",42304.58,42304.58,42304.58,42304.58,0],["2023-02-24",41717.92,41717.92,41652.73,41652.73,400],["2023-02-27",41392.0,41392.0,41392.0,41392.0,200],["2023-02-28",41392.0,41392.0,41392.0,41392.0,0],["2023-03-01",41392.0,41392.0,41392.0,41392.0,0],["2023-03-02",40414.23,40414.23,39632.02,40414.23,2800],["2023-03-03",40414.23,40414.23,40414.23,40414.23,0],["2023-03-06",40414.23,40414.23,40414.23,40414.23,0],["2023-03-07",40414.23,40414.23,40414.23,40414.23,0],["2023-03-08",43608.26,43608.26,43608.26,43608.26,100],["2023-03-09",43608.26,43608.26,43608.26,43608.26,0],["2023-03-10",43608.26,43608.26,43608.26,43608.26,0],["2023-03-13",45889.71,45889.71,45889.71,45889.71,100],["2023-03-14",45889.71,45889.71,45889.71,45889.71,0],["2023-03-15",45889.71,45889.71,45889.71,45889.71,0],["2023-03-16",45889.71,45889.71,45889.71,45889.71,0],["2023-03-17",47323.76,47323.76,47323.76,47323.76,100],["2023-03-20",47323.76,47323.76,47323.76,47323.76,0],["2023-03-21",47323.76,47323.76,47323.76,47323.76,0],["2023-03-22",47323.76,47323.76,47323.76,47323.76,0],["2023-03-23",47323.76,47323.76,47323.76,47323.76,0],["2023-03-24",42630.5,47323.76,42630.5,47323.76,3400],["2023-03-27",47323.76,47323.76,47323.76,47323.76,0],["2023-03-28",47323.76,47323.76,47323.76,47323.76,0],["2023-03-29",47323.76,47323.76,47323.76,47323.76,0],["2023-03-30",47323.76,47323.76,47323.76,47323.76,0],["2023-03-31",47323.76,47323.76,47323.76,47323.76,0],["2023-04-03",47323.76,47323.76,47323.76,47323.76,0],["2023-04-04",43021.6,43021.6,43021.6,43021.6,200],["2023-04-05",44325.29,44325.29,44325.29,44325.29,200],["2023-04-06",44325.29,44325.29,44325.29,44325.29,0],["2023-04-07",44325.29,44325.29,44325.29,44325.29,0],["2023-04-10",47128.21,47128.21,47128.21,47128.21,100],["2023-04-11",47128.21,47128.21,47128.21,47128.21,0],["2023-04-12",47454.13,47454.13,47454.13,47454.13,100],["2023-04-13",47454.13,47454.13,47454.13,47454.13,0],["2023-04-14",47454.13,47454.13,47454.13,47454.13,0],["2023-04-17",47454.13,47454.13,47454.13,47454.13,0],["2023-04-18",47454.13,47454.13,47454.13,47454.13,0],["2023-04-19",44325.29,45628.97,43021.6,45628.97,1000],["2023-04-20",45628.97,45628.97,45628.97,45628.97,0],["2023-04-21",45628.97,45628.97,45628.97,45628.97,0],["2023-04-24",42369.76,42369.76,41066.08,41066.08,26000],["2023-04-25",41066.08,41066.08,41066.08,41066.08,9000],["2023-04-26",41066.08,41066.08,40740.15,40740.15,12900],["2023-04-27",41066.08,44325.29,41066.08,44325.29,900],["2023-04-28",42369.76,42369.76,42369.76,42369.76,5300],["2023-05-04",41066.08,41066.08,41066.08,41066.08,4000],["2023-05-05",41000.89,41000.89,39762.39,39762.39,4000],["2023-05-08",39762.39,39762.39,39762.39,39762.39,23400],["2023-05-09",39762.39,39762.39,39697.21,39697.21,20400],["2023-05-10",39697.21,39697.21,39110.55,39110.55,5100],["2023-05-11",38523.89,40414.23,38132.78,40414.23,8200],["2023-05-12",38328.34,42956.42,38132.78,42695.68,8000],["2023-05-15",42369.76,42369.76,39762.39,39762.39,700],["2023-05-16",40036.61,40105.17,39830.95,39830.95,800],["2023-05-17",39830.95,39899.5,37705.72,39899.5,400],["2023-05-18",40036.61,40036.61,39693.84,39693.84,600],["2023-05-19",39693.84,39693.84,39625.28,39625.28,1200],["2023-05-22",39625.28,39693.84,39625.28,39625.28,1000],["2023-05-23",39693.84,39693.84,39693.84,39693.84,100],["2023-05-24",39625.28,39625.28,39625.28,39625.28,800],["2023-05-25",39076.83,39076.83,39076.83,39076.83,1400],["2023-05-26",39076.83,39556.72,35786.15,39556.72,1100],["2023-05-29",39556.72,39556.72,39556.72,39556.72,0],["2023-05-30",38459.83,39076.83,38391.27,39076.83,22501],["2023-05-31",38871.17,38871.17,38734.05,38734.05,600],["2023-06-01",38665.5,38665.5,38665.5,38665.5,100],["2023-06-02",38391.27,38871.17,38391.27,38871.17,21900],["2023-06-05",38871.17,38871.17,38871.17,38871.17,0],["2023-06-06",37362.94,37362.94,37362.94,37362.94,21200],["2023-06-07",37637.16,38048.49,37637.16,38048.49,400],["2023-06-08",38048.49,38048.49,38048.49,38048.49,21000],["2023-06-09",38048.49,38048.49,38048.49,38048.49,0],["2023-06-12",38048.49,38665.5,38048.49,38596.94,24800],["2023-06-13",38459.83,38459.83,38391.27,38459.83,2100],["2023-06-14",38459.83,38734.05,38459.83,38528.39,21800],["2023-06-15",41819.07,41819.07,41819.07,41819.07,500],["2023-06-16",41819.07,41819.07,41819.07,41819.07,0],["2023-06-19",40242.28,40242.28,39351.06,40242.28,22500],["2023-06-20",40242.28,40242.28,40242.28,40242.28,0],["2023-06-21",39625.28,39625.28,39625.28,39625.28,16200],["2023-06-22",41133.51,41133.51,39830.95,40790.73,1900],["2023-06-23",40790.73,40790.73,40790.73,40790.73,0],["2023-06-26",40447.95,41133.51,40447.95,40447.95,1100],["2023-06-27",40447.95,40447.95,40447.95,40447.95,0],["2023-06-28",42847.4,42847.4,42847.4,42847.4,200],["2023-06-29",40105.17,40105.17,39968.06,39968.06,400],["2023-06-30",39968.06,39968.06,39968.06,39968.06,0],["2023-07-03",40036.61,40173.73,40036.61,40173.73,500],["2023-07-04",40242.28,40447.95,40242.28,40447.95,1400],["2023-07-05",40447.95,40447.95,40447.95,40447.95,0],["2023-07-06",40447.95,40447.95,40447.95,40447.95,0],["2023-07-07",40447.95,40447.95,40447.95,40447.95,0],["2023-07-10",40447.95,40447.95,40447.95,40447.95,600],["2023-07-11",40447.95,40447.95,40447.95,40447.95,0],["2023-07-12",37842.83,40447.95,37842.83,40447.95,400],["2023-07-13",41133.51,41133.51,41133.51,41133.51,200],["2023-07-14",40105.17,40105.17,39762.39,39762.39,600],["2023-07-17",42436.07,42436.07,42436.07,42436.07,100],["2023-07-18",42436.07,42436.07,39282.5,39762.39,1700],["2023-07-19",39762.39,39762.39,39762.39,39762.39,200],["2023-07-20",40105.17,40310.84,39968.06,40310.84,2100],["2023-07-21",40310.84,40310.84,40310.84,40310.84,300],["2023-07-24",39762.39,39762.39,39762.39,39762.39,4500],["2023-07-25",38391.27,40310.84,38391.27,39968.06,400],["2023-07-26",39762.39,39830.95,39762.39,39830.95,5300],["2023-07-27",41064.95,41064.95,41064.95,41064.95,300],["2023-07-28",41064.95,41064.95,41064.95,41064.95,300],["2023-07-31",40927.84,40996.4,40859.28,40859.28,1600],["2023-08-01",40653.62,40722.17,39145.39,40722.17,4900],["2023-08-02",41407.73,41407.73,41407.73,41407.73,100],["2023-08-03",41407.73,41407.73,41407.73,41407.73,0],["2023-08-04",41476.29,41476.29,41476.29,41476.29,1600],["2023-08-07",41476.29,41476.29,39968.06,41407.73,1300],["2023-08-08",40036.61,40036.61,40036.61,40036.61,1100],["2023-08-09",40105.17,41407.73,40105.17,41407.73,1000],["2023-08-10",41407.73,41407.73,40173.73,40173.73,1700],["2023-08-11",42436.07,42436.07,42436.07,42436.07,100],["2023-08-14",40036.61,40036.61,39762.39,39762.39,2500],["2023-08-15",40173.73,40173.73,39213.94,39213.94,1900],["2023-08-16",43053.07,43053.07,40447.95,41407.73,600],["2023-08-17",41339.18,41407.73,41339.18,41407.73,500],["2023-08-18",40859.28,40859.28,37774.27,37774.27,200],["2023-08-21",40105.17,40310.84,40036.61,40310.84,400],["2023-08-22",40310.84,40310.84,40310.84,40310.84,100],["2023-08-23",40996.4,40996.4,40996.4,40996.4,100],["2023-08-24",43190.18,43190.18,41819.07,41819.07,200],["2023-08-25",42778.85,42778.85,37842.83,41407.73,2500],["2023-08-28",41407.73,41407.73,41407.73,41407.73,200],["2023-08-29",41407.73,41407.73,41407.73,41407.73,0],["2023-08-30",41407.73,41407.73,41407.73,41407.73,0],["2023-08-31",40447.95,40722.17,37911.38,37911.38,6500],["2023-09-05",41133.51,41133.51,37911.38,37911.38,5100],["2023-09-06",38117.05,38528.39,38117.05,38528.39,500],["2023-09-07",39625.28,39625.28,39625.28,39625.28,300],["2023-09-08",39488.17,39556.72,39488.17,39556.72,600],["2023-09-11",39762.39,39762.39,39076.83,39076.83,3400],["2023-09-12",38459.83,39693.84,38459.83,39693.84,300],["2023-09-13",39693.84,39693.84,39693.84,39693.84,0],["2023-09-14",39693.84,39693.84,39693.84,39693.84,0],["2023-09-15",40447.95,40447.95,40379.39,40379.39,1000],["2023-09-18",40173.73,40173.73,40173.73,40173.73,500],["2023-09-19",39899.5,39899.5,39899.5,39899.5,300],["2023-09-20",39899.5,39899.5,39899.5,39899.5,300],["2023-09-21",39899.5,39899.5,39899.5,39899.5,0],["2023-09-22",39762.39,39762.39,39762.39,39762.39,100],["2023-09-25",39762.39,39762.39,39762.39,39762.39,300],["2023-09-26",39762.39,39762.39,39762.39,39762.39,200],["2023-09-27",39762.39,39762.39,39762.39,39762.39,0],["2023-09-28",39762.39,39762.39,39762.39,39762.39,0],["2023-09-29",39762.39,39762.39,39762.39,39762.39,0],["2023-10-02",39762.39,39762.39,39762.39,39762.39,0],["2023-10-03",39762.39,39762.39,39762.39,39762.39,0],["2023-10-04",39762.39,39762.39,39762.39,39762.39,0],["2023-10-05",39762.39,39762.39,39762.39,39762.39,0],["2023-10-06",39762.39,39762.39,39762.39,39762.39,25000],["2023-10-09",43670.07,43670.07,43670.07,43670.07,300],["2023-10-10",43670.07,43670.07,43670.07,43670.07,0],["2023-10-11",43670.07,43670.07,43670.07,43670.07,0],["2023-10-12",43670.07,43670.07,43670.07,43670.07,0],["2023-10-13",43670.07,43670.07,43670.07,43670.07,0],["2023-10-16",43670.07,43670.07,43670.07,43670.07,0],["2023-10-17",43670.07,43670.07,43670.07,43670.07,0],["2023-10-18",43670.07,43670.07,43670.07,43670.07,0],["2023-10-19",43670.07,43670.07,43670.07,43670.07,0],["2023-10-20",43670.07,43670.07,43670.07,43670.07,0],["2023-10-23",43670.07,43670.07,43670.07,43670.07,0],["2023-10-24",43670.07,43670.07,43670.07,43670.07,0],["2023-10-25",39351.06,42093.29,39351.06,41956.18,2600],["2023-10-26",41133.51,41133.51,41133.51,41133.51,100],["2023-10-27",37020.16,41064.95,37020.16,41064.95,1300],["2023-10-30",41064.95,41064.95,41064.95,41064.95,0],["2023-10-31",41064.95,41064.95,41064.95,41064.95,0],["2023-11-01",41064.95,41064.95,41064.95,41064.95,0],["2023-11-02",41064.95,41064.95,41064.95,41064.95,0],["2023-11-03",37225.82,37774.27,37225.82,37774.27,200],["2023-11-06",39830.95,39830.95,39282.5,39762.39,500],["2023-11-07",39762.39,39762.39,39762.39,39762.39,0],["2023-11-08",40379.39,40379.39,40379.39,40379.39,100],["2023-11-09",37705.72,41064.95,37705.72,41064.95,5100],["2023-11-10",41064.95,41064.95,41064.95,41064.95,0],["2023-11-13",40927.84,40996.4,38048.49,40310.84,800],["2023-11-14",40859.28,40859.28,40859.28,40859.28,100],["2023-11-15",38528.39,38528.39,37705.72,37705.72,200],["2023-11-16",39968.06,39968.06,39968.06,39968.06,100],["2023-11-17",39968.06,39968.06,39968.06,39968.06,0],["2023-11-20",39762.39,39899.5,39762.39,39899.5,600],["2023-11-21",40379.39,40379.39,40379.39,40379.39,2300],["2023-11-22",42504.62,42504.62,38391.27,38528.39,15100],["2023-11-23",38528.39,38528.39,38528.39,38528.39,0],["2023-11-24",38528.39,38528.39,38528.39,38528.39,0],["2023-11-27",38391.27,38391.27,38391.27,38391.27,12000],["2023-11-28",38391.27,38391.27,38391.27,38391.27,0],["2023-11-29",39419.61,39556.72,39351.06,39351.06,400],["2023-11-30",39351.06,39351.06,39351.06,39351.06,0],["2023-12-01",39351.06,39351.06,39351.06,39351.06,0],["2023-12-04",38596.94,38596.94,38596.94,38596.94,12900],["2023-12-05",38596.94,38596.94,38596.94,38596.94,0],["2023-12-06",38734.05,38734.05,38734.05,38734.05,500],["2023-12-07",38734.05,38734.05,38734.05,38734.05,1700],["2023-12-08",38734.05,38734.05,38734.05,38734.05,600],["2023-12-11",38734.05,38734.05,38734.05,38734.05,0],["2023-12-12",38734.05,38734.05,38734.05,38734.05,0],["2023-12-13",38734.05,38734.05,38734.05,38734.05,0],["2023-12-14",38734.05,38734.05,38734.05,38734.05,0],["2023-12-15",38734.05,38734.05,38734.05,38734.05,0],["2023-12-18",38734.05,38734.05,38734.05,38734.05,300],["2023-12-19",38734.05,38734.05,38734.05,38734.05,0],["2023-12-20",38734.05,38734.05,38734.05,38734.05,200],["2023-12-21",38734.05,38734.05,38734.05,38734.05,0],["2023-12-22",39419.61,39419.61,39419.61,39419.61,100],["2023-12-25",40105.17,40105.17,40105.17,40105.17,100],["2023-12-26",40105.17,40105.17,40105.17,40105.17,0],["2023-12-27",40036.61,40036.61,40036.61,40036.61,300],["2023-12-28",40447.95,40447.95,40447.95,40447.95,200],["2023-12-29",40447.95,40447.95,40447.95,40447.95,0],["2024-01-02",40996.4,40996.4,40996.4,40996.4,100],["2024-01-03",40996.4,40996.4,40996.4,40996.4,0],["2024-01-04",40996.4,40996.4,40996.4,40996.4,0],["2024-01-05",41819.07,41819.07,41750.51,41819.07,600],["2024-01-08",41819.07,41819.07,41819.07,41819.07,0],["2024-01-09",41819.07,41819.07,41819.07,41819.07,500],["2024-01-10",41819.07,41819.07,41819.07,41819.07,16200],["2024-01-11",41819.07,41819.07,41819.07,41819.07,0],["2024-01-12",41819.07,41819.07,41819.07,41819.07,16200],["2024-01-15",43875.74,43875.74,41819.07,41819.07,600],["2024-01-16",41819.07,41819.07,41819.07,41819.07,0],["2024-01-17",42161.85,42710.29,42161.85,42710.29,16700],["2024-01-18",42710.29,43532.96,42710.29,43532.96,800],["2024-01-19",41133.51,41133.51,41133.51,41133.51,100],["2024-01-22",43190.18,44561.3,43190.18,44561.3,1800],["2024-01-23",44561.3,44698.41,44561.3,44698.41,2000],["2024-01-24",44698.41,44698.41,44698.41,44698.41,3400],["2024-01-25",44698.41,44698.41,44698.41,44698.41,200],["2024-01-26",45521.08,45589.64,45246.86,45589.64,2200],["2024-01-29",45589.64,45589.64,45589.64,45589.64,500],["2024-01-30",45658.19,46069.53,45658.19,46069.53,400],["2024-01-31",46138.08,46138.08,46138.08,46138.08,100],["2024-02-01",46138.08,46138.08,46138.08,46138.08,0],["2024-02-02",46138.08,46138.08,46138.08,46138.08,0],["2024-02-05",46138.08,46138.08,46138.08,46138.08,0],["2024-02-06",46138.08,46138.08,46138.08,46138.08,200],["2024-02-07",45932.42,45932.42,45932.42,45932.42,100],["2024-02-15",45932.42,45932.42,45932.42,45932.42,0],["2024-02-16",45932.42,45932.42,45932.42,45932.42,0],["2024-02-19",45932.42,45932.42,45932.42,45932.42,0],["2024-02-20",45932.42,45932.42,45932.42,45932.42,0],["2024-02-21",45932.42,46617.98,45932.42,46617.98,1000],["2024-02-22",46617.98,46617.98,46617.98,46617.98,0],["2024-02-23",46617.98,46617.98,46617.98,46617.98,0],["2024-02-26",46617.98,46617.98,46617.98,46617.98,0],["2024-02-27",45932.42,46000.97,45932.42,46000.97,400],["2024-02-28",47920.54,48263.32,47920.54,48263.32,200],["2024-02-29",47989.09,48263.32,47989.09,48263.32,800],["2024-03-01",48263.32,48263.32,48263.32,48263.32,300],["2024-03-04",48263.32,48263.32,47920.54,47920.54,200],["2024-03-05",47920.54,47920.54,47920.54,47920.54,100],["2024-03-06",47989.09,47989.09,47989.09,47989.09,200],["2024-03-07",47989.09,47989.09,47989.09,47989.09,100],["2024-03-08",49291.65,49360.21,49291.65,49360.21,200],["2024-03-11",49360.21,49360.21,49360.21,49360.21,0],["2024-03-12",49360.21,49360.21,49360.21,49360.21,0],["2024-03-13",49360.21,49360.21,49360.21,49360.21,0],["2024-03-14",49360.21,49360.21,49360.21,49360.21,100],["2024-03-15",49360.21,49360.21,49360.21,49360.21,400],["2024-03-18",49360.21,49360.21,49360.21,49360.21,300],["2024-03-19",49360.21,49360.21,49360.21,49360.21,500],["2024-03-20",49360.21,49360.21,49360.21,49360.21,0],["2024-03-21",51416.88,51416.88,51416.88,51416.88,100],["2024-03-22",51416.88,51416.88,51416.88,51416.88,0],["2024-03-25",51416.88,51416.88,51416.88,51416.88,0],["2024-03-26",51416.88,51416.88,51416.88,51416.88,0],["2024-03-27",51416.88,51416.88,49908.66,49908.66,2200],["2024-03-28",50731.33,51005.55,50731.33,51005.55,1700],["2024-03-29",50388.55,51005.55,50388.55,51005.55,400],["2024-04-01",51005.55,51005.55,51005.55,51005.55,0],["2024-04-02",46617.98,50868.44,46617.98,50868.44,600],["2024-04-03",50662.77,50731.33,50662.77,50731.33,4600],["2024-04-04",50731.33,50731.33,50731.33,50731.33,3000],["2024-04-05",50388.55,50731.33,50388.55,50731.33,9500],["2024-04-08",50731.33,52788.0,50731.33,52788.0,5300],["2024-04-09",52788.0,53405.0,52788.0,53405.0,2100],["2024-04-10",53405.0,53405.0,53405.0,53405.0,100],["2024-04-11",53405.0,53405.0,53405.0,53405.0,0],["2024-04-12",52239.56,52239.56,51691.11,51691.11,4100],["2024-04-15",50731.33,50731.33,50388.55,50731.33,8300],["2024-04-16",50731.33,50731.33,50045.77,50045.77,2900],["2024-04-17",50045.77,50045.77,50045.77,50045.77,8000],["2024-04-19",50045.77,50045.77,50045.77,50045.77,200],["2024-04-22",53405.0,53405.0,53405.0,53405.0,6600],["2024-04-23",53405.0,53405.0,53405.0,53405.0,100],["2024-04-24",53130.78,53130.78,51416.88,52925.11,10600],["2024-04-25",54707.57,54707.57,54707.57,54707.57,100],["2024-04-26",54707.57,54707.57,54707.57,54707.57,6000],["2024-05-02",54844.68,54844.68,54776.12,54776.12,700],["2024-05-03",54844.68,54844.68,54776.12,54776.12,8400],["2024-05-06",54159.12,54776.12,54159.12,54776.12,1100],["2024-05-07",54776.12,54844.68,54159.12,54159.12,7200],["2024-05-08",53473.56,54090.56,53473.56,54090.56,1900],["2024-05-09",55530.24,55530.24,53542.12,54159.12,7300],["2024-05-10",54159.12,54159.12,54159.12,54159.12,0],["2024-05-13",54227.67,54364.79,54159.12,54159.12,10000],["2024-05-14",54159.12,54159.12,54159.12,54159.12,100],["2024-05-15",54087.86,55156.79,54087.86,55156.79,600],["2024-05-16",55156.79,55156.79,55156.79,55156.79,100],["2024-05-17",55156.79,55156.79,55156.79,55156.79,0],["2024-05-20",55156.79,55156.79,55156.79,55156.79,0],["2024-05-21",55156.79,55156.79,55156.79,55156.79,0],["2024-05-22",53802.81,55156.79,50952.33,55156.79,300],["2024-05-23",51308.64,55085.52,50952.33,55085.52,500],["2024-05-24",55085.52,55085.52,55085.52,55085.52,0],["2024-05-27",55085.52,55085.52,55085.52,55085.52,11000],["2024-05-28",55085.52,55085.52,55085.52,55085.52,0],["2024-05-29",55085.52,55085.52,55085.52,55085.52,10600],["2024-05-30",55085.52,55085.52,55085.52,55085.52,0],["2024-05-31",55085.52,55085.52,55085.52,55085.52,0],["2024-06-03",54871.74,55014.26,54871.74,55014.26,10000],["2024-06-04",55014.26,55014.26,55014.26,55014.26,0],["2024-06-05",55014.26,55014.26,55014.26,55014.26,0],["2024-06-06",55014.26,55014.26,55014.26,55014.26,0],["2024-06-07",55014.26,55014.26,55014.26,55014.26,0],["2024-06-10",55014.26,55014.26,55014.26,55014.26,0],["2024-06-11",55014.26,55014.26,55014.26,55014.26,0],["2024-06-12",55014.26,55014.26,55014.26,55014.26,0],["2024-06-13",55014.26,55014.26,55014.26,55014.26,0],["2024-06-14",55014.26,55014.26,55014.26,55014.26,0],["2024-06-17",54871.74,55014.26,54871.74,54943.0,1800],["2024-06-18",54871.74,54943.0,54230.38,54230.38,7800],["2024-06-19",54230.38,54230.38,54230.38,54230.38,600],["2024-06-20",54230.38,59646.29,54230.38,59575.03,3100],["2024-06-21",59575.03,59575.03,59575.03,59575.03,0],["2024-06-24",59575.03,64492.11,59503.77,64135.8,400],["2024-06-25",57722.22,63423.18,57722.22,63423.18,300],["2024-06-26",60572.7,61926.68,60572.7,61926.68,600],["2024-06-27",55940.67,61855.41,55869.41,61855.41,3600],["2024-06-28",59147.46,59147.46,56296.98,58862.41,6600],["2024-07-01",60430.17,60430.17,60430.17,60430.17,100],["2024-07-02",60430.17,60430.17,60430.17,60430.17,0],["2024-07-03",60430.17,60430.17,60430.17,60430.17,0],["2024-07-04",60358.91,60358.91,58434.84,58434.84,400],["2024-07-05",60145.13,60145.13,60145.13,60145.13,200],["2024-07-08",58363.58,59432.51,58363.58,59432.51,200],["2024-07-09",59432.51,59432.51,59432.51,59432.51,0],["2024-07-10",60216.39,65347.25,59147.46,59147.46,1300],["2024-07-11",58078.53,58078.53,58078.53,58078.53,600],["2024-07-12",60857.75,60857.75,52947.66,59432.51,900],["2024-07-15",59503.77,60501.44,55370.57,60430.17,2200],["2024-07-16",59503.77,59503.77,57722.22,59289.98,4100],["2024-07-17",58434.84,64848.42,58434.84,64848.42,2200],["2024-07-18",58577.36,60572.7,58363.58,60572.7,3400],["2024-07-19",59503.77,60501.44,59432.51,60501.44,3800],["2024-07-22",57294.65,57294.65,57009.6,57009.6,1800],["2024-07-23",59076.2,59076.2,59076.2,59076.2,100],["2024-07-24",59004.93,59004.93,59004.93,59004.93,2000],["2024-07-25",59004.93,59004.93,59004.93,59004.93,0],["2024-07-26",57009.6,57009.6,57009.6,57009.6,500],["2024-07-29",57009.6,57009.6,57009.6,57009.6,0],["2024-07-30",54515.43,54515.43,54515.43,54515.43,100],["2024-07-31",54657.95,54657.95,54586.69,54586.69,700],["2024-08-01",54943.0,54943.0,54586.69,54586.69,2000],["2024-08-02",54586.69,54586.69,54159.12,54230.38,3800],["2024-08-05",56510.76,56510.76,54159.12,54159.12,500],["2024-08-06",54159.12,54159.12,54159.12,54159.12,700],["2024-08-07",54159.12,54230.38,54159.12,54230.38,300],["2024-08-08",54230.38,54230.38,54230.38,54230.38,0],["2024-08-09",54159.12,54515.43,54159.12,54515.43,500],["2024-08-12",56296.98,56296.98,55584.36,55584.36,2000],["2024-08-13",55584.36,55584.36,55584.36,55584.36,0],["2024-08-14",55584.36,55584.36,55584.36,55584.36,0],["2024-08-15",55584.36,55584.36,55584.36,55584.36,0],["2024-08-16",55584.36,55584.36,55584.36,55584.36,0],["2024-08-19",55584.36,55584.36,55584.36,55584.36,100],["2024-08-20",55584.36,55584.36,55584.36,55584.36,0],["2024-08-21",55655.62,55655.62,55655.62,55655.62,500],["2024-08-22",55726.88,55726.88,55726.88,55726.88,500],["2024-08-23",54871.74,55228.05,54871.74,54871.74,600],["2024-08-26",54871.74,54871.74,54871.74,54871.74,0],["2024-08-27",54871.74,54871.74,54871.74,54871.74,0],["2024-08-28",54159.12,54230.38,54159.12,54159.12,2500],["2024-08-29",54159.12,54159.12,54159.12,54159.12,0],["2024-08-30",54159.12,54159.12,54087.86,54087.86,63044],["2024-09-04",54871.74,54871.74,54515.43,54515.43,600],["2024-09-05",54586.69,54586.69,54586.69,54586.69,1000],["2024-09-06",55513.1,55513.1,54586.69,54586.69,3400],["2024-09-09",54586.69,54586.69,54586.69,54586.69,600],["2024-09-10",54515.43,54515.43,53446.5,53446.5,1100],["2024-09-11",55441.83,55441.83,53446.5,53446.5,1100],["2024-09-12",54871.74,55584.36,54871.74,55584.36,600],["2024-09-13",55584.36,55584.36,54871.74,54871.74,1400],["2024-09-16",54230.38,54230.38,54230.38,54230.38,1000],["2024-09-17",54230.38,54230.38,54159.12,54159.12,2000],["2024-09-18",54159.12,54159.12,54159.12,54159.12,1000],["2024-09-19",54159.12,54159.12,54159.12,54159.12,1000],["2024-09-20",54159.12,54159.12,54159.12,54159.12,0],["2024-09-23",54159.12,54159.12,54159.12,54159.12,100],["2024-09-24",53802.81,54230.38,53802.81,54230.38,800],["2024-09-25",54230.38,54230.38,54230.38,54230.38,0],["2024-09-26",54230.38,54230.38,54230.38,54230.38,0],["2024-09-27",54159.12,54159.12,54159.12,54159.12,1000],["2024-09-30",54159.12,54159.12,54159.12,54159.12,0],["2024-10-01",54159.12,54159.12,54159.12,54159.12,2000],["2024-10-02",54159.12,54159.12,54159.12,54159.12,1000],["2024-10-03",54159.12,54159.12,54159.12,54159.12,800],["2024-10-04",54159.12,54159.12,54159.12,54159.12,0],["2024-10-07",54159.12,54159.12,54159.12,54159.12,100],["2024-10-08",54159.12,54159.12,54159.12,54159.12,0],["2024-10-09",54159.12,54159.12,54159.12,54159.12,0],["2024-10-10",54016.59,54016.59,54016.59,54016.59,1000],["2024-10-11",54016.59,54016.59,54016.59,54016.59,0],["2024-10-14",54016.59,54016.59,54016.59,54016.59,0],["2024-10-15",54016.59,54016.59,53802.81,53802.81,9400],["2024-10-16",53802.81,53802.81,53802.81,53802.81,100],["2024-10-17",53802.81,53802.81,53802.81,53802.81,5417],["2024-10-18",53802.81,53802.81,53802.81,53802.81,0],["2024-10-21",53802.81,53802.81,53090.19,53090.19,1600],["2024-10-22",50097.18,50097.18,50097.18,50097.18,100],["2024-10-23",54800.48,54800.48,54800.48,54800.48,300],["2024-10-24",54800.48,54800.48,54800.48,54800.48,0],["2024-10-25",54800.48,54800.48,54800.48,54800.48,0],["2024-10-28",54800.48,54800.48,54800.48,54800.48,0],["2024-10-29",54800.48,54800.48,54800.48,54800.48,0],["2024-10-30",54800.48,54800.48,54800.48,54800.48,0],["2024-10-31",54800.48,54800.48,54800.48,54800.48,0],["2024-11-01",54800.48,54800.48,54800.48,54800.48,0],["2024-11-04",52662.62,52662.62,52021.26,52021.26,700],["2024-11-05",52021.26,52021.26,52021.26,52021.26,0],["2024-11-06",52733.88,52733.88,52733.88,52733.88,1000],["2024-11-07",52947.66,52947.66,52947.66,52947.66,400],["2024-11-08",52947.66,52947.66,52947.66,52947.66,0],["2024-11-11",52947.66,52947.66,52947.66,52947.66,0],["2024-11-12",52947.66,52947.66,52947.66,52947.66,0],["2024-11-13",52947.66,52947.66,52947.66,52947.66,0],["2024-11-14",52947.66,52947.66,52947.66,52947.66,0],["2024-11-15",52947.66,52947.66,52947.66,52947.66,0],["2024-11-18",52947.66,52947.66,52947.66,52947.66,0],["2024-11-19",51451.16,51451.16,51451.16,51451.16,29200],["2024-11-20",51451.16,51451.16,51451.16,51451.16,0],["2024-11-21",51451.16,51451.16,51451.16,51451.16,0],["2024-11-22",51451.16,51451.16,51451.16,51451.16,0],["2024-11-25",51451.16,51451.16,51451.16,51451.16,13931],["2024-11-26",51451.16,51451.16,51451.16,51451.16,0],["2024-11-27",52021.26,52021.26,52021.26,52021.26,500],["2024-11-28",52021.26,52021.26,52021.26,52021.26,0],["2024-11-29",52021.26,52021.26,52021.26,52021.26,0],["2024-12-02",52021.26,52021.26,52021.26,52021.26,0],["2024-12-03",52021.26,52021.26,52021.26,52021.26,0],["2024-12-04",52021.26,52021.26,52021.26,52021.26,0],["2024-12-05",51451.16,51451.16,51451.16,51451.16,300],["2024-12-06",51451.16,51451.16,51451.16,51451.16,0],["2024-12-09",51451.16,52021.26,51451.16,51451.16,1300],["2024-12-10",51451.16,52021.26,51451.16,51522.42,3000],["2024-12-11",51593.69,52021.26,51522.42,51522.42,1600],["2024-12-12",52021.26,52021.26,52021.26,52021.26,200],["2024-12-13",52021.26,52021.26,52021.26,52021.26,0],["2024-12-16",52021.26,52021.26,52021.26,52021.26,2000],["2024-12-17",52021.26,52021.26,52021.26,52021.26,0],["2024-12-18",52021.26,52021.26,52021.26,52021.26,100],["2024-12-19",52021.26,52021.26,52021.26,52021.26,0],["2024-12-20",52021.26,52021.26,52021.26,52021.26,0],["2024-12-23",52021.26,52021.26,52021.26,52021.26,0],["2024-12-24",52021.26,52021.26,52021.26,52021.26,0],["2024-12-25",54800.48,54800.48,54800.48,54800.48,200],["2024-12-26",54800.48,54800.48,54800.48,54800.48,0],["2024-12-27",54800.48,54800.48,54800.48,54800.48,0],["2024-12-30",54800.48,54800.48,54800.48,54800.48,0],["2024-12-31",54800.48,54800.48,54800.48,54800.48,0],["2025-01-02",54800.48,55085.52,54586.69,55085.52,4600],["2025-01-03",55085.52,55085.52,55085.52,55085.52,100],["2025-01-06",51308.64,55085.52,51308.64,55085.52,300],["2025-01-07",55085.52,55085.52,55085.52,55085.52,0],["2025-01-08",55085.52,55085.52,55085.52,55085.52,0],["2025-01-09",52520.09,54943.0,52377.57,54943.0,1900],["2025-01-10",54943.0,54943.0,54943.0,54943.0,0],["2025-01-13",55584.36,55940.67,55584.36,55940.67,1100],["2025-01-14",55940.67,55940.67,55940.67,55940.67,0],["2025-01-15",55940.67,55940.67,55940.67,55940.67,0],["2025-01-16",55940.67,55940.67,55940.67,55940.67,0],["2025-01-17",55940.67,55940.67,55940.67,55940.67,0],["2025-01-20",55940.67,55940.67,55940.67,55940.67,100],["2025-01-21",54159.12,54159.12,54159.12,54159.12,100],["2025-01-22",52021.26,54087.86,49242.04,51308.64,1300],["2025-01-23",50382.23,50382.23,50382.23,50382.23,100],["2025-01-24",50382.23,50382.23,50382.23,50382.23,0],["2025-02-03",50453.49,50453.49,50453.49,50453.49,300],["2025-02-04",50453.49,50453.49,50453.49,50453.49,0],["2025-02-05",50453.49,50453.49,50453.49,50453.49,0],["2025-02-06",53446.5,53446.5,53446.5,53446.5,100],["2025-02-07",53375.24,53446.5,53375.24,53446.5,1100],["2025-02-10",53446.5,55584.36,53446.5,55584.36,3000],["2025-02-11",57009.6,60572.7,57009.6,60216.39,300],["2025-02-12",55726.88,55869.41,55584.36,55584.36,3300],["2025-02-13",55726.88,55869.41,55726.88,55798.14,1000],["2025-02-14",55085.52,57009.6,55085.52,57009.6,1300],["2025-02-17",57009.6,57009.6,57009.6,57009.6,0],["2025-02-18",56938.34,57009.6,55655.62,55655.62,7600],["2025-02-19",55655.62,55655.62,55655.62,55655.62,0],["2025-02-20",55655.62,55655.62,55655.62,55655.62,0],["2025-02-21",55726.88,55726.88,55726.88,55726.88,2900],["2025-02-24",55726.88,56225.72,55726.88,56225.72,2100],["2025-02-25",56225.72,56225.72,55869.41,55940.67,1700],["2025-02-26",56296.98,56296.98,56296.98,56296.98,2200],["2025-02-27",56368.24,57009.6,56368.24,57009.6,2100],["2025-02-28",56368.24,56653.29,56368.24,56653.29,3200],["2025-03-03",57009.6,61997.94,57009.6,57223.38,1200],["2025-03-04",60572.7,60572.7,56439.5,56439.5,200],["2025-03-05",56582.03,56582.03,56296.98,56296.98,900],["2025-03-06",57009.6,57009.6,57009.6,57009.6,700],["2025-03-07",57009.6,57508.43,57009.6,57508.43,1300],["2025-03-10",57722.22,59289.98,57722.22,59289.98,800],["2025-03-11",59289.98,59289.98,59289.98,59289.98,0],["2025-03-12",59289.98,59289.98,59289.98,59289.98,0],["2025-03-13",56296.98,58363.58,56296.98,58292.31,300],["2025-03-14",58221.05,58292.31,58221.05,58221.05,3400],["2025-03-17",59004.93,63993.27,57365.91,58506.1,3100],["2025-03-18",59860.08,59860.08,59860.08,59860.08,100],["2025-03-19",59860.08,59860.08,59860.08,59860.08,0],["2025-03-20",57437.17,58862.41,57009.6,58862.41,1100],["2025-03-21",58862.41,58862.41,58862.41,58862.41,0],["2025-03-24",58719.89,58791.15,58719.89,58791.15,1500],["2025-03-25",59218.72,59218.72,58791.15,58791.15,4200],["2025-03-26",58791.15,58791.15,58791.15,58791.15,0],["2025-03-27",58791.15,58791.15,58791.15,58791.15,0],["2025-03-28",58791.15,63779.49,58791.15,59076.2,1600],["2025-03-31",59076.2,59076.2,59076.2,59076.2,0],["2025-04-01",59076.2,59076.2,59076.2,59076.2,0],["2025-04-02",59076.2,59076.2,59076.2,59076.2,0],["2025-04-03",59076.2,59076.2,59076.2,59076.2,100],["2025-04-04",59076.2,59076.2,59076.2,59076.2,0],["2025-04-08",59076.2,59076.2,59076.2,59076.2,0],["2025-04-09",59076.2,59076.2,59076.2,59076.2,0],["2025-04-10",56011.93,56867.07,56011.93,56867.07,500],["2025-04-11",56795.81,60501.44,56795.81,60501.44,600],["2025-04-14",60501.44,60501.44,60501.44,60501.44,0],["2025-04-15",60501.44,60501.44,60501.44,60501.44,0],["2025-04-16",60501.44,60501.44,60501.44,60501.44,0],["2025-04-17",60501.44,60501.44,60501.44,60501.44,0],["2025-04-18",60501.44,60501.44,60501.44,60501.44,0],["2025-04-21",60501.44,60501.44,60501.44,60501.44,0],["2025-04-22",60501.44,60501.44,60501.44,60501.44,0],["2025-04-23",60501.44,60501.44,60501.44,60501.44,0],["2025-04-24",59503.77,59860.08,59503.77,59860.08,500],["2025-04-25",57009.6,59432.51,57009.6,59432.51,900],["2025-04-28",59432.51,59432.51,59432.51,59432.51,0],["2025-04-29",59432.51,59432.51,59432.51,59432.51,0],["2025-05-05",57722.22,58791.15,57009.6,58791.15,1500],["2025-05-06",58791.15,58791.15,58791.15,58791.15,0],["2025-05-07",59361.24,59361.24,57009.6,57009.6,200],["2025-05-08",59076.2,59076.2,55584.36,55584.36,2900],["2025-05-09",58719.89,58719.89,58719.89,58719.89,100],["2025-05-12",57009.6,57365.91,55584.36,55584.36,500],["2025-05-13",57650.96,57650.96,57650.96,57650.96,300],["2025-05-14",57650.96,57650.96,57009.6,57009.6,1600],["2025-05-15",58398.29,58398.29,58398.29,58398.29,100],["2025-05-16",58325.2,58325.2,58325.2,58325.2,1000],["2025-05-19",58325.2,58325.2,58325.2,58325.2,0],["2025-05-20",58325.2,63587.63,58325.2,63587.63,200],["2025-05-21",57228.87,57228.87,57228.87,57228.87,500],["2025-05-22",59129.19,59129.19,59129.19,59129.19,100],["2025-05-23",56351.8,56351.8,56351.8,56351.8,100],["2025-05-26",59056.1,59129.19,58544.47,58544.47,79761],["2025-05-27",58544.47,58544.47,58544.47,58544.47,0],["2025-05-28",58325.2,58398.29,56278.71,58398.29,5200],["2025-05-29",58398.29,58398.29,58398.29,58398.29,0],["2025-05-30",58105.94,58105.94,58032.85,58032.85,400],["2025-06-02",57740.49,57740.49,57740.49,57740.49,2000],["2025-06-03",57740.49,57740.49,57740.49,57740.49,2100],["2025-06-04",57740.49,57740.49,57740.49,57740.49,0],["2025-06-05",57375.04,57375.04,57375.04,57375.04,800],["2025-06-06",57375.04,57375.04,57375.04,57375.04,0],["2025-06-09",55620.9,55620.9,55620.9,55620.9,100],["2025-06-10",55620.9,55620.9,55620.9,55620.9,0],["2025-06-11",55620.9,55620.9,55620.9,55620.9,0],["2025-06-12",57740.49,57740.49,57740.49,57740.49,100],["2025-06-13",57740.49,57740.49,57667.4,57667.4,300],["2025-06-16",57667.4,57667.4,57667.4,57667.4,0],["2025-06-17",55547.81,57155.78,55547.81,57155.78,700],["2025-06-18",57155.78,57155.78,56717.24,56717.24,1100],["2025-06-19",56717.24,56717.24,56644.15,56644.15,2900],["2025-06-20",56644.15,56644.15,56644.15,56644.15,0],["2025-06-23",57009.6,57009.6,57009.6,57009.6,400],["2025-06-24",57009.6,57009.6,57009.6,57009.6,200],["2025-06-25",58471.38,58471.38,58471.38,58471.38,100],["2025-06-26",58471.38,58471.38,58471.38,58471.38,0],["2025-06-27",58471.38,58471.38,58471.38,58471.38,0],["2025-06-30",58471.38,58471.38,58471.38,58471.38,0],["2025-07-01",58471.38,58471.38,58471.38,58471.38,0],["2025-07-02",58471.38,58471.38,58471.38,58471.38,0],["2025-07-03",53135.87,53135.87,53135.87,53135.87,500],["2025-07-04",58325.2,58325.2,58325.2,58325.2,100],["2025-07-07",58325.2,58325.2,58325.2,58325.2,0],["2025-07-08",57009.6,57009.6,56863.42,56863.42,600],["2025-07-09",56863.42,56863.42,56863.42,56863.42,0],["2025-07-10",56863.42,56863.42,56863.42,56863.42,0],["2025-07-11",56863.42,56863.42,56863.42,56863.42,0],["2025-07-14",56863.42,56863.42,56863.42,56863.42,0],["2025-07-15",56863.42,56863.42,56863.42,56863.42,0],["2025-07-16",56863.42,56863.42,56863.42,56863.42,0],["2025-07-17",56863.42,56863.42,56863.42,56863.42,400],["2025-07-18",56863.42,56863.42,56863.42,56863.42,0],["2025-07-21",53355.14,56278.71,53355.14,56132.53,2900],["2025-07-22",56132.53,56132.53,56132.53,56132.53,500],["2025-07-23",56059.44,56059.44,56059.44,56059.44,300],["2025-07-24",56059.44,56059.44,56059.44,56059.44,500],["2025-07-25",56059.44,56059.44,56059.44,56059.44,100],["2025-07-28",55620.9,55620.9,54816.92,54816.92,2000],["2025-07-29",54816.92,54816.92,54816.92,54816.92,0],["2025-07-30",52989.69,54743.83,51235.55,54743.83,2400],["2025-07-31",54743.83,54743.83,54743.83,54743.83,0],["2025-08-01",54743.83,54743.83,54743.83,54743.83,0],["2025-08-04",54743.83,54743.83,54743.83,54743.83,0],["2025-08-05",54743.83,54743.83,54743.83,54743.83,0],["2025-08-06",54232.21,54232.21,54232.21,54232.21,400],["2025-08-07",54012.94,54012.94,54012.94,54012.94,1000],["2025-08-08",54012.94,54012.94,54012.94,54012.94,0],["2025-08-11",54012.94,54012.94,54012.94,54012.94,600],["2025-08-12",54012.94,54012.94,54012.94,54012.94,0],["2025-08-13",54012.94,54012.94,54012.94,54012.94,0],["2025-08-14",54012.94,54012.94,54012.94,54012.94,0],["2025-08-15",54012.94,54012.94,54012.94,54012.94,0],["2025-08-18",51308.64,51308.64,51308.64,51308.64,1000],["2025-08-19",54012.94,54012.94,54012.94,54012.94,1000],["2025-08-20",51454.82,51454.82,51162.46,51162.46,10200],["2025-08-21",51162.46,51162.46,51162.46,51162.46,3600],["2025-08-22",51162.46,51162.46,51089.37,51089.37,200],["2025-08-25",51089.37,51089.37,51089.37,51089.37,0],["2025-08-26",51089.37,51089.37,51089.37,51089.37,0],["2025-08-27",51162.46,51527.91,51162.46,51162.46,3000],["2025-08-28",52916.6,52916.6,52916.6,52916.6,100],["2025-08-29",53647.49,53647.49,53647.49,53647.49,100],["2025-09-03",53647.49,53647.49,53647.49,53647.49,0],["2025-09-04",51162.46,51162.46,51162.46,51162.46,1600],["2025-09-05",51162.46,51162.46,51162.46,51162.46,200],["2025-09-08",51162.46,51162.46,51162.46,51162.46,100],["2025-09-09",50431.57,50431.57,50431.57,50431.57,1000],["2025-09-10",50431.57,50431.57,50431.57,50431.57,0],["2025-09-11",50431.57,50431.57,50066.12,50066.12,1300],["2025-09-12",51893.35,51893.35,51893.35,51893.35,3600],["2025-09-15",51162.46,51162.46,50797.01,50797.01,200],["2025-09-16",50797.01,50797.01,50797.01,50797.01,0],["2025-09-17",49773.77,49773.77,47508.0,48238.89,6400],["2025-09-18",51016.28,51016.28,51016.28,51016.28,100],["2025-09-19",51016.28,51016.28,51016.28,51016.28,0],["2025-09-22",49408.32,49408.32,49408.32,49408.32,100],["2025-09-23",49335.23,49335.23,49335.23,49335.23,400],["2025-09-24",49335.23,49335.23,49335.23,49335.23,0],["2025-09-25",49627.59,49627.59,49627.59,49627.59,200],["2025-09-26",49627.59,49627.59,49627.59,49627.59,0],["2025-09-29",49700.68,49700.68,49627.59,49627.59,700],["2025-09-30",49627.59,49627.59,49627.59,49627.59,0],["2025-10-01",49627.59,49627.59,49627.59,49627.59,0],["2025-10-02",49700.68,49700.68,49700.68,49700.68,1200],["2025-10-03",49481.41,49481.41,49408.32,49408.32,1000],["2025-10-06",49408.32,49408.32,49408.32,49408.32,0],["2025-10-07",49408.32,49408.32,49408.32,49408.32,0],["2025-10-08",49408.32,49408.32,49408.32,49408.32,0],["2025-10-09",49408.32,49408.32,49408.32,49408.32,0],["2025-10-10",49700.68,49700.68,49700.68,49700.68,600],["2025-10-13",49700.68,49700.68,49700.68,49700.68,0],["2025-10-14",44730.61,48969.78,44730.61,48969.78,1500],["2025-10-15",48969.78,48969.78,48969.78,48969.78,0],["2025-10-16",48969.78,48969.78,48969.78,48969.78,0],["2025-10-17",48969.78,48969.78,48969.78,48969.78,0],["2025-10-20",48969.78,48969.78,48969.78,48969.78,0],["2025-10-21",48969.78,48969.78,48969.78,48969.78,0],["2025-10-22",48238.89,48238.89,48238.89,48238.89,200],["2025-10-23",49700.68,49700.68,49700.68,49700.68,100],["2025-10-24",49700.68,49700.68,49700.68,49700.68,0],["2025-10-27",49700.68,49700.68,49700.68,49700.68,0],["2025-10-28",49700.68,49700.68,49700.68,49700.68,0],["2025-10-29",49700.68,49700.68,49700.68,49700.68,0],["2025-10-30",49700.68,49700.68,49700.68,49700.68,0],["2025-10-31",49700.68,49700.68,49700.68,49700.68,200],["2025-11-03",49700.68,49700.68,49700.68,49700.68,0],["2025-11-04",49700.68,49700.68,49700.68,49700.68,0],["2025-11-05",49700.68,49700.68,49700.68,49700.68,0],["2025-11-06",49700.68,49700.68,49700.68,49700.68,0],["2025-11-07",49700.68,49700.68,49700.68,49700.68,0],["2025-11-10",49700.68,49700.68,49700.68,49700.68,0],["2025-11-11",51674.09,51674.09,51674.09,51674.09,100],["2025-11-12",51674.09,51674.09,51674.09,51674.09,0],["2025-11-13",51674.09,51674.09,51674.09,51674.09,0],["2025-11-14",51674.09,51674.09,51674.09,51674.09,0],["2025-11-17",51674.09,51674.09,51674.09,51674.09,0],["2025-11-18",49335.23,49335.23,49335.23,49335.23,100],["2025-11-19",49115.96,49627.59,48969.78,48969.78,1100],["2025-11-20",48969.78,48969.78,48823.61,48823.61,1100],["2025-11-21",48823.61,48823.61,48823.61,48823.61,500],["2025-11-24",48823.61,48823.61,48823.61,48823.61,0],["2025-11-25",48823.61,52843.51,48823.61,52843.51,1200],["2025-11-26",48969.78,48969.78,48969.78,48969.78,11000],["2025-11-27",51016.28,51016.28,48969.78,48969.78,2100],["2025-11-28",48969.78,48969.78,48969.78,48969.78,13000],["2025-12-01",48969.78,48969.78,48969.78,48969.78,600],["2025-12-02",49335.23,49335.23,49335.23,49335.23,11517],["2025-12-03",49700.68,49700.68,49335.23,49335.23,22300],["2025-12-04",49335.23,49335.23,49335.23,49335.23,0],["2025-12-05",48969.78,48969.78,48969.78,48969.78,1000],["2025-12-08",49993.03,49993.03,49993.03,49993.03,100],["2025-12-09",49993.03,49993.03,49993.03,49993.03,0],["2025-12-10",49700.68,50431.57,49700.68,50431.57,1600],["2025-12-11",50431.57,50431.57,50431.57,50431.57,0],["2025-12-12",50431.57,50431.57,50431.57,50431.57,0],["2025-12-15",50431.57,50431.57,50431.57,50431.57,0],["2025-12-16",50066.12,50066.12,50066.12,50066.12,1000],["2025-12-17",50066.12,50066.12,50066.12,50066.12,0],["2025-12-18",50066.12,50066.12,50066.12,50066.12,0],["2025-12-19",50066.12,50066.12,50066.12,50066.12,0],["2025-12-22",50066.12,50066.12,50066.12,50066.12,0],["2025-12-23",50066.12,50066.12,50066.12,50066.12,0],["2025-12-24",50066.12,50066.12,50066.12,50066.12,0],["2025-12-25",50066.12,50066.12,50066.12,50066.12,0],["2025-12-26",50066.12,50066.12,50066.12,50066.12,0],["2025-12-29",50066.12,50066.12,50066.12,50066.12,0],["2025-12-30",47508.0,47508.0,47508.0,47508.0,500],["2025-12-31",47434.91,47654.18,47434.91,47654.18,900],["2026-01-05",47654.18,47654.18,47654.18,47654.18,0],["2026-01-06",50431.57,50431.57,50431.57,50431.57,100],["2026-01-07",50431.57,50431.57,50431.57,50431.57,0],["2026-01-08",50431.57,50431.57,50431.57,50431.57,0],["2026-01-09",50431.57,50431.57,50431.57,50431.57,4400],["2026-01-12",50431.57,50431.57,50431.57,50431.57,1000],["2026-01-13",50431.57,50431.57,50431.57,50431.57,0],["2026-01-14",50431.57,50431.57,50431.57,50431.57,0],["2026-01-15",50431.57,50431.57,50431.57,50431.57,0],["2026-01-16",50431.57,50431.57,50431.57,50431.57,0],["2026-01-19",50431.57,50431.57,50431.57,50431.57,0],["2026-01-20",50431.57,50431.57,50431.57,50431.57,0],["2026-01-21",50431.57,50431.57,50431.57,50431.57,0],["2026-01-22",50431.57,50431.57,50431.57,50431.57,0],["2026-01-23",49700.68,49700.68,49700.68,49700.68,100],["2026-01-26",49700.68,49700.68,49700.68,49700.68,100],["2026-01-27",49700.68,49700.68,49700.68,49700.68,100],["2026-01-28",51162.46,51162.46,51162.46,51162.46,100],["2026-01-29",49700.68,52624.25,49700.68,52624.25,300],["2026-01-30",52843.51,52843.51,52843.51,52843.51,100],["2026-02-02",52843.51,52843.51,52843.51,52843.51,100],["2026-02-03",52697.33,52697.33,52697.33,52697.33,100],["2026-02-04",51893.35,51893.35,51893.35,51893.35,800],["2026-02-05",51893.35,51893.35,51893.35,51893.35,100],["2026-02-06",52624.25,52624.25,52624.25,52624.25,100],["2026-02-09",57740.49,57740.49,54743.83,54743.83,200],["2026-02-10",54743.83,54743.83,54743.83,54743.83,100],["2026-02-11",57740.49,57740.49,49773.77,54743.83,300],["2026-02-12",53355.14,53355.14,53355.14,53355.14,100],["2026-02-13",57740.49,57740.49,56278.71,56278.71,200],["2026-02-23",53355.14,54012.94,53355.14,53939.85,1100],["2026-02-24",53939.85,53939.85,53939.85,53939.85,700],["2026-02-25",53939.85,53939.85,53939.85,53939.85,0],["2026-02-26",53939.85,53939.85,53939.85,53939.85,0],["2026-02-27",53939.85,53939.85,53939.85,53939.85,0],["2026-03-02",59202.28,59202.28,52697.33,52697.33,200],["2026-03-03",57009.6,57009.6,52697.33,52697.33,1000],["2026-03-04",57740.49,57740.49,52697.33,52697.33,800],["2026-03-05",54816.92,54816.92,54524.56,54524.56,400],["2026-03-06",52697.33,52697.33,52624.25,52624.25,2100],["2026-03-09",52697.33,52697.33,51016.28,51016.28,1100],["2026-03-10",51016.28,51016.28,51016.28,51016.28,0],["2026-03-11",55547.81,55547.81,54816.92,54816.92,1200],["2026-03-12",52624.25,52770.42,52624.25,52770.42,1200],["2026-03-13",56278.71,56644.15,55182.37,55182.37,5000],["2026-03-16",56790.33,57009.6,55182.37,57009.6,1800],["2026-03-17",58471.38,58471.38,57667.4,57740.49,1300],["2026-03-18",58471.38,58471.38,56644.15,56644.15,1700],["2026-03-19",54816.92,54816.92,54816.92,54816.92,700],["2026-03-20",56644.15,56644.15,55182.37,55182.37,400],["2026-03-23",55182.37,55182.37,54451.48,54451.48,2600],["2026-03-24",54451.48,54451.48,54451.48,54451.48,1200],["2026-03-25",54743.83,54816.92,54743.83,54816.92,2400],["2026-03-26",54816.92,54816.92,54816.92,54816.92,0],["2026-03-27",55401.64,55401.64,55182.37,55182.37,900],["2026-03-30",55182.37,55474.72,55182.37,55474.72,600],["2026-03-31",55547.81,55547.81,55474.72,55474.72,1500],["2026-04-01",55474.72,55474.72,55474.72,55474.72,200],["2026-04-02",54816.92,55401.64,54816.92,54816.92,1200],["2026-04-03",54816.92,54816.92,54524.56,54816.92,9300],["2026-04-06",54816.92,54816.92,54816.92,54816.92,2000],["2026-04-07",54086.03,54816.92,54086.03,54816.92,3600],["2026-04-08",54816.92,54816.92,54816.92,54816.92,2900],["2026-04-09",54086.03,54086.03,54086.03,54086.03,600],["2026-04-10",54086.03,54086.03,54086.03,54086.03,200],["2026-04-13",54816.92,54816.92,54816.92,54816.92,3500],["2026-04-14",54816.92,54816.92,54816.92,54816.92,600],["2026-04-15",54816.92,54816.92,54816.92,54816.92,900],["2026-04-16",54816.92,54816.92,54816.92,54816.92,0],["2026-04-17",54086.03,54086.03,54086.03,54086.03,100],["2026-04-20",54086.03,54086.03,54086.03,54086.03,0],["2026-04-21",54086.03,54086.03,54086.03,54086.03,0],["2026-04-22",54086.03,54086.03,54086.03,54086.03,0],["2026-04-23",54086.03,54086.03,54086.03,54086.03,0],["2026-04-24",54086.03,54086.03,54086.03,54086.03,0],["2026-04-28",54086.03,54086.03,54086.03,54086.03,0],["2026-04-29",54086.03,54086.03,54086.03,54086.03,500],["2026-05-04",49042.87,49042.87,49042.87,49042.87,500],["2026-05-05",49042.87,49042.87,49042.87,49042.87,0],["2026-05-06",53939.85,53939.85,53574.41,53939.85,2100],["2026-05-07",53939.85,53939.85,53939.85,53939.85,0],["2026-05-08",55547.81,55547.81,55547.81,55547.81,100],["2026-05-11",55547.81,55547.81,55547.81,55547.81,0],["2026-05-12",55547.81,55547.81,55547.81,55547.81,0],["2026-05-13",55547.81,55547.81,55547.81,55547.81,0],["2026-05-14",55547.81,55547.81,55547.81,55547.81,0],["2026-05-15",55547.81,55547.81,55547.81,55547.81,0],["2026-05-18",55547.81,55547.81,55547.81,55547.81,0],["2026-05-19",55547.81,55547.81,55547.81,55547.81,0],["2026-05-20",55547.81,55547.81,55547.81,55547.81,0],["2026-05-21",55547.81,55547.81,55547.81,55547.81,0],["2026-05-22",55547.81,55547.81,55547.81,55547.81,0],["2026-05-25",55547.81,55547.81,55547.81,55547.81,0],["2026-05-26",55547.81,55547.81,55547.81,55547.81,1000],["2026-05-27",55547.81,55547.81,55547.81,55547.81,0],["2026-05-28",55547.81,55547.81,55547.81,55547.81,0],["2026-05-29",55547.81,55547.81,55547.81,55547.81,0],["2026-06-01",55547.81,55547.81,55547.81,55547.81,0],["2026-06-02",55547.81,55547.81,55547.81,55547.81,0],["2026-06-03",55928.28,55928.28,55928.28,55928.28,1500],["2026-06-04",55928.28,55928.28,55928.28,55928.28,0],["2026-06-05",55928.28,55928.28,55928.28,55928.28,0],["2026-06-08",55928.28,55928.28,55928.28,55928.28,0],["2026-06-09",55928.28,55928.28,55928.28,55928.28,0],["2026-06-10",55928.28,55928.28,55928.28,55928.28,0],["2026-06-11",55547.81,55547.81,54786.89,54786.89,1100],["2026-06-12",54786.89,54786.89,54786.89,54786.89,9500],["2026-06-15",54786.89,54786.89,54786.89,54786.89,0],["2026-06-16",54786.89,54786.89,54786.89,54786.89,0],["2026-06-17",54786.89,54786.89,54786.89,54786.89,0],["2026-06-18",52504.1,52884.56,52504.1,52884.56,900],["2026-06-19",53265.03,53265.03,52808.47,52884.56,2300],["2026-06-22",47634.15,49536.48,47634.15,49536.48,11600],["2026-06-23",52884.56,52884.56,52884.56,52884.56,100],["2026-06-24",52504.1,52580.19,52504.1,52580.19,300],["2026-06-25",52884.56,52884.56,52884.56,52884.56,300],["2026-06-26",52884.56,52884.56,52884.56,52884.56,0],["2026-06-29",52884.56,52884.56,52884.56,52884.56,0],["2026-06-30",52884.56,52884.56,52884.56,52884.56,0],["2026-07-01",47634.15,53265.03,47634.15,53265.03,1500],["2026-07-02",53265.03,53265.03,53265.03,53265.03,0],["2026-07-03",57069.67,57069.67,56917.49,56917.49,300],["2026-07-06",57069.67,57069.67,57069.67,57069.67,300],["2026-07-07",57069.67,57069.67,57069.67,57069.67,0],["2026-07-08",57069.67,57069.67,57069.67,57069.67,0],["2026-07-09",57069.67,57069.67,57069.67,57069.67,0],["2026-07-10",57069.67,57069.67,57069.67,57069.67,0],["2026-07-13",57069.67,57069.67,57069.67,57069.67,0],["2026-07-14",57069.67,57069.67,57069.67,57069.67,0],["2026-07-15",54786.89,54786.89,54786.89,54786.89,200],["2026-07-16",54786.89,54786.89,54786.89,54786.89,0],["2026-07-17",54786.89,54786.89,54786.89,54786.89,0],["2026-07-20",52884.56,52884.56,52884.56,52884.56,400],["2026-07-21",52884.56,53265.03,52884.56,53265.03,300],["2026-07-22",53265.03,53265.03,53265.03,53265.03,0],["2026-07-23",53265.03,53265.03,53265.03,53265.03,200],["2026-07-24",52884.56,52884.56,52504.1,52504.1,1000],["2026-07-27",52504.1,52504.1,52504.1,52504.1,600],["2026-07-28",52123.63,52123.63,52123.63,52123.63,200],["2026-07-29",51743.17,52123.63,51743.17,52123.63,700],["2026-07-30",52123.63,52123.63,52123.63,52123.63,300],["2026-07-31",52123.63,52123.63,52123.63,52123.63,100],["2026-08-03",57221.86,57297.95,55547.81,55700.0,1700],["2026-08-04",55700.0,55700.0,55700.0,55700.0,700],["2026-08-05",61200.0,61200.0,59900.0,59900.0,900],["2026-08-06",59900.0,59900.0,59900.0,59900.0,0],["2026-08-07",60000.0,60000.0,58000.0,58000.0,700],["2026-08-10",58100.0,58100.0,58000.0,58000.0,600],["2026-08-11",57000.0,57000.0,57000.0,57000.0,500],["2026-08-12",57000.0,57000.0,57000.0,57000.0,0],["2026-08-13",57000.0,57000.0,57000.0,57000.0,100],["2026-08-14",57000.0,57000.0,57000.0,57000.0,0],["2026-08-17",57000.0,57000.0,57000.0,57000.0,0],["2026-08-18",57000.0,57000.0,57000.0,57000.0,100],["2026-08-19",56900.0,57000.0,56900.0,57000.0,800],["2026-08-20",57000.0,57000.0,57000.0,57000.0,0],["2026-08-21",55000.0,55000.0,55000.0,55000.0,500],["2026-08-24",55000.0,55000.0,55000.0,55000.0,0],["2026-08-25",55000.0,55000.0,55000.0,55000.0,0],["2026-08-26",55000.0,55000.0,55000.0,55000.0,0],["2026-08-27",55000.0,55000.0,55000.0,55000.0,100],["2026-08-28",55000.0,56000.0,55000.0,56000.0,500],["2026-09-03",56000.0,56000.0,56000.0,56000.0,0],["2026-09-04",56000.0,56000.0,56000.0,56000.0,0],["2026-09-07",56000.0,56000.0,56000.0,56000.0,0],["2026-09-08",56000.0,56000.0,56000.0,56000.0,2400],["2026-09-09",56000.0,56000.0,56000.0,56000.0,500],["2026-09-10",56000.0,56000.0,56000.0,56000.0,0],["2026-09-11",56000.0,56000.0,56000.0,56000.0,0],["2026-09-14",56000.0,56000.0,56000.0,56000.0,300],["2026-09-15",59000.0,60000.0,56800.0,56800.0,1900],["2026-09-16",56800.0,56800.0,56800.0,56800.0,0],["2026-09-17",56800.0,56800.0,56800.0,56800.0,0],["2026-09-18",56800.0,56800.0,56800.0,56800.0,0],["2026-09-21",56800.0,56800.0,56800.0,56800.0,0],["2026-09-22",54500.0,56800.0,54500.0,56800.0,1000],["2026-09-23",56800.0,56800.0,56800.0,56800.0,0],["2026-09-24",56800.0,56800.0,56800.0,56800.0,0],["2026-09-25",56800.0,56800.0,55000.0,55000.0,1000],["2026-09-28",55000.0,55000.0,55000.0,55000.0,0],["2026-09-29",55000.0,55000.0,55000.0,55000.0,0],["2026-09-30",55200.0,55200.0,55100.0,55100.0,700],["2026-10-01",55100.0,55100.0,55100.0,55100.0,0],["2026-10-02",55100.0,55100.0,55100.0,55100.0,0],["2026-10-05",53500.0,53500.0,53500.0,53500.0,100],["2026-10-06",51600.0,51600.0,51600.0,51600.0,100],["2026-10-07",56000.0,56700.0,56000.0,56700.0,2000],["2026-10-08",62000.0,62300.0,54000.0,54000.0,2300],["2026-10-09",54000.0,54000.0,54000.0,54000.0,0],["2026-10-12",54000.0,54000.0,54000.0,54000.0,100]]}