{"sym":"CMN","index":false,"bars":[["2017-07-10",7994.54,7994.54,7994.54,7994.54,200],["2017-07-11",9190.4,9190.4,9079.68,9190.4,22500],["2017-07-12",10563.43,10563.43,10563.43,10563.43,4000],["2017-07-13",10563.43,10563.43,10563.43,10563.43,50],["2017-07-14",10563.43,11072.77,10563.43,10629.86,8300],["2017-07-17",10652.01,10652.01,10652.01,10652.01,1000],["2017-07-18",9057.53,9212.55,9057.53,9212.55,400],["2017-07-19",9079.68,9079.68,9079.68,9079.68,100],["2017-07-20",9079.68,9301.13,9079.68,9301.13,2800],["2017-07-21",9522.59,9522.59,9301.13,9301.13,1600],["2017-07-24",9301.13,9301.13,9301.13,9301.13,400],["2017-07-25",9301.13,9301.13,9301.13,9301.13,510],["2017-07-26",9323.28,9411.86,9301.13,9301.13,1800],["2017-07-27",9301.13,9301.13,9301.13,9301.13,100],["2017-07-28",9079.68,9079.68,9079.68,9079.68,500],["2017-07-31",9101.82,9101.82,9101.82,9101.82,300],["2017-08-01",9101.82,9101.82,9101.82,9101.82,0],["2017-08-02",9101.82,9101.82,9101.82,9101.82,0],["2017-08-03",9101.82,9101.82,9101.82,9101.82,0],["2017-08-04",7750.94,7861.67,7750.94,7861.67,2120],["2017-08-07",7817.38,7817.38,7817.38,7817.38,10],["2017-08-08",8083.13,8083.13,7706.65,7706.65,1100],["2017-08-09",7972.4,7972.4,7750.94,7750.94,800],["2017-08-10",7883.82,7883.82,7883.82,7883.82,0],["2017-08-11",7883.82,7883.82,7883.82,7883.82,0],["2017-08-14",7883.82,7883.82,7883.82,7883.82,0],["2017-08-15",8415.31,8415.31,8415.31,8415.31,6400],["2017-08-16",8348.87,8348.87,8348.87,8348.87,0],["2017-08-17",8348.87,8348.87,8348.87,8348.87,0],["2017-08-18",8348.87,8348.87,8348.87,8348.87,0],["2017-08-21",7529.49,7529.49,7529.49,7529.49,700],["2017-08-22",6665.81,6665.81,6665.81,6665.81,100],["2017-08-23",6665.81,6665.81,6665.81,6665.81,0],["2017-08-24",6665.81,6665.81,6665.81,6665.81,0],["2017-08-25",6665.81,6665.81,6665.81,6665.81,0],["2017-08-28",6665.81,6665.81,6665.81,6665.81,0],["2017-08-29",7662.36,7662.36,7662.36,7662.36,3100],["2017-08-30",7662.36,7662.36,7662.36,7662.36,0],["2017-08-31",7662.36,7662.36,7662.36,7662.36,0],["2017-09-01",7662.36,7662.36,7662.36,7662.36,0],["2017-09-05",7750.94,7750.94,7662.36,7662.36,11100],["2017-09-06",7662.36,7662.36,7662.36,7662.36,0],["2017-09-07",7662.36,7662.36,7662.36,7662.36,0],["2017-09-08",7662.36,7662.36,7662.36,7662.36,0],["2017-09-11",7662.36,7662.36,7662.36,7662.36,0],["2017-09-12",7662.36,7662.36,7662.36,7662.36,0],["2017-09-13",7972.4,7972.4,7972.4,7972.4,1000],["2017-09-14",7972.4,7972.4,7972.4,7972.4,0],["2017-09-15",8348.87,8348.87,8348.87,8348.87,200],["2017-09-18",8348.87,8348.87,8348.87,8348.87,0],["2017-09-19",9079.68,9079.68,9079.68,9079.68,1500],["2017-09-20",8858.22,8858.22,8858.22,8858.22,200],["2017-09-21",8304.58,8304.58,8304.58,8304.58,200],["2017-09-22",8304.58,8304.58,8304.58,8304.58,500],["2017-09-25",8304.58,8304.58,8304.58,8304.58,0],["2017-09-26",7928.11,7928.11,7905.96,7928.11,500],["2017-09-27",8858.22,8858.22,8858.22,8858.22,100],["2017-09-28",8858.22,8858.22,8858.22,8858.22,0],["2017-09-29",8858.22,8858.22,8858.22,8858.22,0],["2017-10-02",8858.22,8858.22,8858.22,8858.22,0],["2017-10-03",8858.22,8858.22,8858.22,8858.22,0],["2017-10-04",7529.49,7972.4,7529.49,7529.49,2800],["2017-10-05",7684.51,7684.51,7684.51,7684.51,0],["2017-10-06",7684.51,7684.51,7684.51,7684.51,510],["2017-10-09",7684.51,7684.51,7684.51,7684.51,300],["2017-10-10",7684.51,7684.51,7684.51,7684.51,500],["2017-10-11",7684.51,7684.51,7684.51,7684.51,900],["2017-10-12",7086.58,7086.58,7086.58,7086.58,100],["2017-10-13",7529.49,7529.49,7529.49,7529.49,300],["2017-10-16",7529.49,7529.49,7440.9,7440.9,2600],["2017-10-17",7507.34,7507.34,7507.34,7507.34,0],["2017-10-18",7440.9,7507.34,7308.03,7308.03,3200],["2017-10-19",6444.35,6444.35,6444.35,6444.35,4100],["2017-10-20",7285.89,7285.89,6643.66,6643.66,200],["2017-10-23",6267.19,6267.19,6267.19,6267.19,100],["2017-10-24",6510.79,6643.66,6510.79,6643.66,1100],["2017-10-25",6643.66,6643.66,6643.66,6643.66,100],["2017-10-26",6643.66,6643.66,6643.66,6643.66,0],["2017-10-27",7463.05,7463.05,7463.05,7463.05,100],["2017-10-30",7463.05,7463.05,7463.05,7463.05,0],["2017-10-31",7529.49,7662.36,7485.2,7662.36,4100],["2017-11-01",7529.49,8282.44,7529.49,8282.44,1100],["2017-11-02",6665.81,7928.11,6665.81,7928.11,400],["2017-11-03",6975.85,6975.85,6975.85,6975.85,300],["2017-11-06",6975.85,7684.51,6975.85,7684.51,4400],["2017-11-07",7086.58,7640.21,7086.58,7130.87,500],["2017-11-08",7330.18,7750.94,7330.18,7750.94,400],["2017-11-09",7440.9,7440.9,7440.9,7440.9,200],["2017-11-10",7529.49,7529.49,7529.49,7529.49,100],["2017-11-13",8282.44,8282.44,7750.94,7750.94,300],["2017-11-14",6931.56,6975.85,6931.56,6975.85,4200],["2017-11-15",6887.27,6975.85,6887.27,6887.27,4500],["2017-11-16",6953.7,6953.7,6887.27,6887.27,4300],["2017-11-17",6909.41,6909.41,6909.41,6909.41,0],["2017-11-20",7086.58,7086.58,7086.58,7086.58,100],["2017-11-21",7086.58,7086.58,7086.58,7086.58,0],["2017-11-22",6222.9,6997.99,6222.9,6997.99,7500],["2017-11-23",6001.44,6333.63,6001.44,6333.63,1200],["2017-11-24",6311.48,6798.68,5159.91,5159.91,7000],["2017-11-27",6532.94,6643.66,6532.94,6643.66,1100],["2017-11-28",6621.52,6621.52,6621.52,6621.52,100],["2017-11-29",6422.21,6599.37,6422.21,6444.35,300],["2017-11-30",6599.37,6599.37,6555.08,6577.23,5500],["2017-12-01",6311.48,6865.12,6289.34,6865.12,3400],["2017-12-04",6400.06,6400.06,6400.06,6400.06,0],["2017-12-05",6444.35,6444.35,6422.21,6422.21,3200],["2017-12-06",6422.21,6444.35,6422.21,6444.35,2200],["2017-12-07",6444.35,6732.25,6444.35,6732.25,900],["2017-12-08",6466.5,6643.66,6444.35,6643.66,3000],["2017-12-11",6510.79,6510.79,6510.79,6510.79,0],["2017-12-12",6532.94,6776.54,6532.94,6776.54,1500],["2017-12-13",6577.23,6577.23,6577.23,6577.23,6200],["2017-12-14",6577.23,6577.23,6577.23,6577.23,0],["2017-12-15",6532.94,6532.94,6444.35,6444.35,26800],["2017-12-18",6510.79,6997.99,6510.79,6865.12,3200],["2017-12-19",7507.34,7529.49,6865.12,6865.12,1200],["2017-12-20",7529.49,7728.8,7529.49,7728.8,400],["2017-12-21",7728.8,7728.8,7728.8,7728.8,100],["2017-12-22",7728.8,7728.8,7728.8,7728.8,0],["2017-12-25",6665.81,7308.03,6577.23,7308.03,1510],["2017-12-26",7285.89,7285.89,7241.59,7263.74,700],["2017-12-27",7263.74,7263.74,7263.74,7263.74,0],["2017-12-28",6643.66,7640.21,6643.66,7640.21,1710],["2017-12-29",7618.07,7618.07,7618.07,7618.07,100],["2018-01-02",7308.03,7308.03,6687.96,6687.96,400],["2018-01-03",6643.66,7485.2,6643.66,7485.2,1200],["2018-01-04",7086.58,7086.58,7086.58,7086.58,300],["2018-01-05",7086.58,7086.58,7086.58,7086.58,0],["2018-01-08",7308.03,7374.47,6687.96,7374.47,1500],["2018-01-09",7396.61,7418.76,7396.61,7418.76,1900],["2018-01-10",7418.76,7418.76,7418.76,7418.76,0],["2018-01-11",7640.21,8060.98,7130.87,8060.98,10600],["2018-01-12",6754.39,7086.58,6754.39,7086.58,5600],["2018-01-15",5912.86,5912.86,5912.86,5912.86,2500],["2018-01-16",6798.68,6798.68,6798.68,6798.68,100],["2018-01-17",7728.8,7728.8,7728.8,7728.8,200],["2018-01-18",7728.8,8880.37,7728.8,8880.37,53500],["2018-01-19",10098.37,10098.37,10054.08,10098.37,18900],["2018-01-22",10629.86,10629.86,8658.91,9301.13,8100],["2018-01-23",10031.93,10031.93,8902.51,10031.93,19800],["2018-01-24",10629.86,10629.86,8437.45,10364.12,9100],["2018-01-25",10120.52,10142.66,10120.52,10142.66,1200],["2018-01-26",8946.8,8946.8,8924.66,8924.66,300],["2018-01-29",9522.59,9522.59,9522.59,9522.59,100],["2018-01-30",9522.59,9522.59,9522.59,9522.59,0],["2018-01-31",9079.68,9079.68,8127.42,8127.42,5000],["2018-02-01",8415.31,8415.31,7020.14,7020.14,6000],["2018-02-02",8149.56,8149.56,8149.56,8149.56,100],["2018-02-05",9345.42,9345.42,8171.71,8171.71,1900],["2018-02-06",7418.76,7551.63,7418.76,7551.63,12000],["2018-02-07",7529.49,8526.04,6333.63,8526.04,7400],["2018-02-08",7595.92,7595.92,7595.92,7595.92,100],["2018-02-09",7750.94,8614.62,7750.94,8614.62,300],["2018-02-12",8415.31,8614.62,8415.31,8614.62,200],["2018-02-13",9677.61,9677.61,9677.61,9677.61,100],["2018-02-21",9677.61,9677.61,9677.61,9677.61,0],["2018-02-22",8526.04,8858.22,8526.04,8548.18,2500],["2018-02-23",9278.99,9278.99,8636.76,8636.76,200],["2018-02-26",8968.95,8968.95,8968.95,8968.95,0],["2018-02-27",9633.31,9633.31,9633.31,9633.31,100],["2018-02-28",8260.29,9721.9,8260.29,9721.9,200],["2018-03-01",9744.04,9744.04,9744.04,9744.04,100],["2018-03-02",9744.04,9744.04,9744.04,9744.04,0],["2018-03-05",9699.75,9744.04,9699.75,9721.9,5000],["2018-03-06",9744.04,9744.04,9744.04,9744.04,0],["2018-03-07",9744.04,9744.04,9744.04,9744.04,0],["2018-03-08",10408.41,10629.86,10408.41,10629.86,200],["2018-03-09",10962.05,10962.05,9633.31,9633.31,600],["2018-03-12",10519.14,10519.14,10519.14,10519.14,100],["2018-03-13",9079.68,9411.86,8968.95,9411.86,800],["2018-03-14",10408.41,10408.41,9522.59,9965.5,12000],["2018-03-15",10962.05,10962.05,9965.5,9965.5,6810],["2018-03-16",9566.88,9921.21,9566.88,9921.21,300],["2018-03-19",9190.4,11028.48,9079.68,11028.48,2120],["2018-03-20",9744.04,9744.04,9744.04,9744.04,100],["2018-03-21",9744.04,9744.04,9744.04,9744.04,110],["2018-03-22",9633.31,9633.31,9633.31,9633.31,100],["2018-03-23",10740.59,10740.59,9921.21,9921.21,1206],["2018-03-26",9854.77,11493.54,9854.77,11493.54,1103],["2018-03-27",11338.52,11338.52,11338.52,11338.52,0],["2018-03-28",11338.52,11338.52,11338.52,11338.52,0],["2018-03-29",11338.52,11338.52,11338.52,11338.52,0],["2018-03-30",11338.52,11338.52,11338.52,11338.52,0],["2018-04-02",11338.52,11338.52,11338.52,11338.52,0],["2018-04-03",11338.52,11338.52,11338.52,11338.52,0],["2018-04-04",11338.52,11338.52,11338.52,11338.52,0],["2018-04-05",9744.04,10386.26,9744.04,10386.26,600],["2018-04-06",10364.12,10364.12,10364.12,10364.12,200],["2018-04-09",10364.12,10364.12,10364.12,10364.12,0],["2018-04-10",10364.12,10364.12,10364.12,10364.12,0],["2018-04-11",10364.12,10364.12,10364.12,10364.12,0],["2018-04-12",10364.12,10364.12,10364.12,10364.12,0],["2018-04-13",8813.93,9921.21,8813.93,9921.21,900],["2018-04-16",9677.61,9677.61,9677.61,9677.61,0],["2018-04-17",9522.59,9677.61,9522.59,9677.61,900],["2018-04-18",10120.52,10120.52,10098.37,10098.37,200],["2018-04-19",10120.52,10120.52,10120.52,10120.52,0],["2018-04-20",10120.52,10120.52,10120.52,10120.52,0],["2018-04-23",10120.52,10120.52,10120.52,10120.52,0],["2018-04-24",10120.52,10120.52,10120.52,10120.52,0],["2018-04-26",10120.52,10120.52,10120.52,10120.52,0],["2018-04-27",10120.52,10120.52,10120.52,10120.52,0],["2018-05-02",8924.66,8924.66,8858.22,8858.22,300],["2018-05-03",10098.37,10098.37,10098.37,10098.37,100],["2018-05-04",10098.37,10098.37,8592.47,8858.22,2300],["2018-05-07",9633.31,9633.31,9633.31,9633.31,100],["2018-05-08",9633.31,9633.31,9633.31,9633.31,0],["2018-05-09",8636.76,9500.44,8636.76,9500.44,200],["2018-05-10",9079.68,9677.61,9079.68,9677.61,14500],["2018-05-11",9965.5,10829.17,9965.5,10762.74,2300],["2018-05-14",11404.96,11404.96,11404.96,11404.96,100],["2018-05-15",11227.79,11227.79,11183.5,11183.5,600],["2018-05-16",12800.13,12800.13,9965.5,11072.77,1100],["2018-05-17",11351.34,11351.34,11280.09,11280.09,200],["2018-05-18",11327.59,11327.59,11327.59,11327.59,0],["2018-05-21",10425.18,10425.18,10211.45,10330.19,1300],["2018-05-22",11802.54,11802.54,11802.54,11802.54,200],["2018-05-23",11802.54,11802.54,11802.54,11802.54,0],["2018-05-24",11802.54,11802.54,11802.54,11802.54,0],["2018-05-25",11802.54,11802.54,11802.54,11802.54,0],["2018-05-28",11802.54,11802.54,11802.54,11802.54,0],["2018-05-29",11802.54,11802.54,11802.54,11802.54,0],["2018-05-30",10045.22,10662.66,10045.22,10662.66,500],["2018-05-31",9047.82,10900.13,9047.82,10211.45,2100],["2018-06-01",10900.13,10900.13,10900.13,10900.13,100],["2018-06-04",10900.13,10900.13,10900.13,10900.13,0],["2018-06-05",9736.5,10187.71,9736.5,10187.71,500],["2018-06-06",9641.51,9736.5,9499.03,9736.5,800],["2018-06-07",9689.01,9689.01,9689.01,9689.01,0],["2018-06-08",9689.01,9689.01,9689.01,9689.01,700],["2018-06-11",9689.01,9689.01,9689.01,9689.01,800],["2018-06-12",9665.26,9665.26,9665.26,9665.26,200],["2018-06-13",9665.26,9665.26,9665.26,9665.26,800],["2018-06-14",10662.66,10662.66,10662.66,10662.66,600],["2018-06-15",10662.66,10662.66,10662.66,10662.66,0],["2018-06-18",10662.66,10662.66,10662.66,10662.66,0],["2018-06-19",10662.66,10662.66,10662.66,10662.66,0],["2018-06-20",9190.31,9190.31,9166.56,9166.56,3600],["2018-06-21",10211.45,10211.45,10211.45,10211.45,100],["2018-06-22",10211.45,10211.45,10211.45,10211.45,0],["2018-06-25",10211.45,10211.45,10211.45,10211.45,0],["2018-06-26",10211.45,10211.45,10211.45,10211.45,0],["2018-06-27",10211.45,10211.45,10211.45,10211.45,0],["2018-06-28",10211.45,10211.45,10211.45,10211.45,0],["2018-06-29",11137.61,11137.61,11137.61,11137.61,100],["2018-07-02",9475.28,9475.28,9475.28,9475.28,500],["2018-07-03",9736.5,9736.5,8454.13,8454.13,2100],["2018-07-04",11042.62,11042.62,11042.62,11042.62,100],["2018-07-05",11042.62,11042.62,11042.62,11042.62,0],["2018-07-06",11042.62,11161.36,11042.62,11161.36,1800],["2018-07-09",10923.88,10923.88,10923.88,10923.88,4000],["2018-07-10",10686.41,10923.88,10686.41,10923.88,10800],["2018-07-11",12111.26,12111.26,10567.67,10567.67,6000],["2018-07-12",10567.67,10567.67,10567.67,10567.67,13900],["2018-07-13",10567.67,10567.67,10567.67,10567.67,0],["2018-07-16",10567.67,10567.67,10567.67,10567.67,0],["2018-07-17",9736.5,9736.5,9736.5,9736.5,100],["2018-07-18",9736.5,9736.5,9736.5,9736.5,0],["2018-07-19",9736.5,9736.5,9736.5,9736.5,0],["2018-07-20",9736.5,9736.5,9736.5,9736.5,0],["2018-07-23",9736.5,9736.5,9736.5,9736.5,200],["2018-07-24",9736.5,9736.5,9736.5,9736.5,0],["2018-07-25",9736.5,9736.5,9736.5,9736.5,0],["2018-07-26",9736.5,9736.5,9736.5,9736.5,0],["2018-07-27",9736.5,9736.5,9736.5,9736.5,0],["2018-07-30",9736.5,9736.5,9736.5,9736.5,0],["2018-07-31",9736.5,9736.5,9736.5,9736.5,0],["2018-08-01",9736.5,9736.5,9736.5,9736.5,0],["2018-08-02",9736.5,9736.5,9736.5,9736.5,0],["2018-08-03",9736.5,9736.5,9736.5,9736.5,0],["2018-08-06",9736.5,9736.5,9736.5,9736.5,0],["2018-08-07",9736.5,9736.5,9736.5,9736.5,0],["2018-08-08",9736.5,9736.5,9736.5,9736.5,0],["2018-08-09",9736.5,9736.5,9736.5,9736.5,0],["2018-08-10",9736.5,9736.5,9736.5,9736.5,0],["2018-08-13",9736.5,9736.5,9736.5,9736.5,0],["2018-08-14",9736.5,9736.5,9736.5,9736.5,0],["2018-08-15",9736.5,9973.98,9736.5,9736.5,1700],["2018-08-16",9784.0,9784.0,9784.0,9784.0,0],["2018-08-17",9784.0,9784.0,9784.0,9784.0,0],["2018-08-20",9499.03,9499.03,9499.03,9499.03,500],["2018-08-21",9499.03,9499.03,9499.03,9499.03,0],["2018-08-22",9499.03,9499.03,9499.03,9499.03,0],["2018-08-23",9499.03,9499.03,9499.03,9499.03,0],["2018-08-24",9499.03,9973.98,9261.55,9736.5,3300],["2018-08-27",9522.77,9522.77,9522.77,9522.77,0],["2018-08-28",9522.77,9522.77,9522.77,9522.77,0],["2018-08-29",9522.77,9522.77,9522.77,9522.77,0],["2018-08-30",9522.77,9522.77,9522.77,9522.77,0],["2018-08-31",9736.5,9736.5,9736.5,9736.5,8200],["2018-09-04",9736.5,9736.5,9736.5,9736.5,0],["2018-09-05",9736.5,9736.5,9736.5,9736.5,0],["2018-09-06",9736.5,9736.5,9736.5,9736.5,0],["2018-09-07",9736.5,9736.5,9736.5,9736.5,0],["2018-09-10",9736.5,9736.5,9736.5,9736.5,0],["2018-09-11",9736.5,9736.5,9736.5,9736.5,0],["2018-09-12",9736.5,9736.5,9736.5,9736.5,0],["2018-09-13",9736.5,9736.5,9736.5,9736.5,0],["2018-09-14",9736.5,9736.5,9736.5,9736.5,0],["2018-09-17",9736.5,9736.5,9736.5,9736.5,0],["2018-09-18",9736.5,9736.5,9736.5,9736.5,0],["2018-09-19",9736.5,9736.5,9736.5,9736.5,25000],["2018-09-20",9736.5,9736.5,9736.5,9736.5,0],["2018-09-21",9736.5,9736.5,9736.5,9736.5,0],["2018-09-24",9736.5,9736.5,9736.5,9736.5,0],["2018-09-25",9736.5,9736.5,9736.5,9736.5,0],["2018-09-26",9736.5,9736.5,9736.5,9736.5,0],["2018-09-27",9736.5,9736.5,9736.5,9736.5,0],["2018-09-28",9736.5,9736.5,9736.5,9736.5,0],["2018-10-01",9736.5,9736.5,9736.5,9736.5,100],["2018-10-02",9736.5,9736.5,9736.5,9736.5,0],["2018-10-03",9736.5,9736.5,9736.5,9736.5,0],["2018-10-04",9736.5,9736.5,9736.5,9736.5,0],["2018-10-05",9736.5,9736.5,9736.5,9736.5,0],["2018-10-08",9736.5,9736.5,9736.5,9736.5,0],["2018-10-09",9736.5,9736.5,9736.5,9736.5,0],["2018-10-10",9736.5,9736.5,9736.5,9736.5,0],["2018-10-11",9736.5,9736.5,9736.5,9736.5,0],["2018-10-12",9736.5,9736.5,9736.5,9736.5,0],["2018-10-15",9736.5,9736.5,9736.5,9736.5,0],["2018-10-16",9736.5,9736.5,9736.5,9736.5,0],["2018-10-17",9736.5,9736.5,9736.5,9736.5,0],["2018-10-18",9736.5,9736.5,9736.5,9736.5,0],["2018-10-19",9736.5,9736.5,9736.5,9736.5,0],["2018-10-22",9736.5,9736.5,9736.5,9736.5,0],["2018-10-23",9736.5,9736.5,9736.5,9736.5,0],["2018-10-24",9736.5,9736.5,9736.5,9736.5,0],["2018-10-25",9736.5,9736.5,9736.5,9736.5,0],["2018-10-26",8549.12,11161.36,8549.12,11161.36,1200],["2018-10-29",10733.9,10733.9,10733.9,10733.9,0],["2018-10-30",10733.9,10733.9,10733.9,10733.9,0],["2018-10-31",10733.9,10733.9,10733.9,10733.9,0],["2018-11-01",10733.9,10733.9,10733.9,10733.9,0],["2018-11-02",10733.9,10733.9,10733.9,10733.9,0],["2018-11-05",10733.9,10733.9,10733.9,10733.9,0],["2018-11-06",10733.9,10733.9,10733.9,10733.9,0],["2018-11-07",10733.9,10733.9,10733.9,10733.9,0],["2018-11-08",10733.9,10733.9,10733.9,10733.9,0],["2018-11-09",10733.9,10733.9,10733.9,10733.9,0],["2018-11-12",10733.9,10733.9,10733.9,10733.9,0],["2018-11-13",10733.9,10733.9,10733.9,10733.9,0],["2018-11-14",10733.9,10733.9,10733.9,10733.9,0],["2018-11-15",10733.9,10733.9,10733.9,10733.9,0],["2018-11-16",10733.9,10733.9,10733.9,10733.9,0],["2018-11-19",10733.9,10733.9,10733.9,10733.9,0],["2018-11-20",10733.9,10733.9,10733.9,10733.9,0],["2018-11-21",10733.9,10733.9,10733.9,10733.9,0],["2018-11-22",10733.9,10733.9,10733.9,10733.9,0],["2018-11-23",10733.9,10733.9,10733.9,10733.9,0],["2018-11-26",10733.9,10733.9,10733.9,10733.9,0],["2018-11-27",10733.9,10733.9,10733.9,10733.9,0],["2018-11-28",10733.9,10733.9,10733.9,10733.9,0],["2018-11-29",10733.9,10733.9,10733.9,10733.9,0],["2018-11-30",10733.9,10733.9,10733.9,10733.9,0],["2018-12-03",10733.9,10733.9,10733.9,10733.9,0],["2018-12-04",10733.9,10733.9,10733.9,10733.9,0],["2018-12-05",10733.9,10733.9,10733.9,10733.9,0],["2018-12-06",10733.9,10733.9,10733.9,10733.9,0],["2018-12-07",10733.9,10733.9,10733.9,10733.9,10000],["2018-12-10",10733.9,10733.9,10733.9,10733.9,0],["2018-12-11",10733.9,10733.9,10733.9,10733.9,0],["2018-12-12",10733.9,10733.9,10733.9,10733.9,0],["2018-12-13",10733.9,10733.9,10733.9,10733.9,0],["2018-12-14",11042.62,11042.62,11042.62,11042.62,2000],["2018-12-17",11042.62,11042.62,11042.62,11042.62,0],["2018-12-18",9617.77,9617.77,9617.77,9617.77,200],["2018-12-19",9617.77,9617.77,9617.77,9617.77,0],["2018-12-20",9665.26,9665.26,9665.26,9665.26,200],["2018-12-21",9665.26,9665.26,9665.26,9665.26,0],["2018-12-24",9665.26,9665.26,9665.26,9665.26,0],["2018-12-25",9451.53,9451.53,9451.53,9451.53,200],["2018-12-26",9665.26,9665.26,9665.26,9665.26,300],["2018-12-27",9665.26,9665.26,9665.26,9665.26,0],["2018-12-28",9665.26,9665.26,9665.26,9665.26,0],["2019-01-02",9665.26,9665.26,9665.26,9665.26,0],["2019-01-03",9665.26,9665.26,9665.26,9665.26,0],["2019-01-04",9665.26,9665.26,9665.26,9665.26,0],["2019-01-07",9665.26,9665.26,9665.26,9665.26,0],["2019-01-08",9665.26,9665.26,9665.26,9665.26,0],["2019-01-09",9665.26,9665.26,9665.26,9665.26,0],["2019-01-10",9665.26,9665.26,9665.26,9665.26,0],["2019-01-11",9665.26,9665.26,9665.26,9665.26,0],["2019-01-14",9665.26,9665.26,9665.26,9665.26,0],["2019-01-15",9665.26,9665.26,9665.26,9665.26,0],["2019-01-16",9665.26,9665.26,9665.26,9665.26,0],["2019-01-17",9261.55,9261.55,9261.55,9261.55,100],["2019-01-18",9261.55,9261.55,9261.55,9261.55,0],["2019-01-21",9261.55,9261.55,9261.55,9261.55,0],["2019-01-22",9261.55,9261.55,9261.55,9261.55,0],["2019-01-23",9261.55,9261.55,9261.55,9261.55,0],["2019-01-24",10211.45,10211.45,10211.45,10211.45,2000],["2019-01-25",10330.19,10448.93,8691.61,9380.29,4400],["2019-01-28",10330.19,10330.19,10330.19,10330.19,0],["2019-01-29",10330.19,10330.19,10330.19,10330.19,0],["2019-01-30",10330.19,10330.19,10330.19,10330.19,0],["2019-01-31",10448.93,10448.93,9404.04,9404.04,2100],["2019-02-01",10401.43,10401.43,10401.43,10401.43,0],["2019-02-11",10401.43,10401.43,10401.43,10401.43,0],["2019-02-12",10401.43,10401.43,10401.43,10401.43,0],["2019-02-13",10401.43,10401.43,10401.43,10401.43,0],["2019-02-14",10401.43,10401.43,10401.43,10401.43,0],["2019-02-15",10401.43,10401.43,10401.43,10401.43,0],["2019-02-18",10401.43,10401.43,10401.43,10401.43,0],["2019-02-19",10401.43,10401.43,10401.43,10401.43,0],["2019-02-20",10401.43,10401.43,10401.43,10401.43,0],["2019-02-21",10021.47,10021.47,10021.47,10021.47,1000],["2019-02-22",10021.47,10021.47,10021.47,10021.47,0],["2019-02-25",9973.98,9973.98,9973.98,9973.98,200],["2019-02-26",9973.98,9973.98,9973.98,9973.98,0],["2019-02-27",9973.98,9973.98,9973.98,9973.98,0],["2019-02-28",9973.98,9973.98,9973.98,9973.98,0],["2019-03-01",9973.98,9973.98,9973.98,9973.98,0],["2019-03-04",9973.98,9973.98,9973.98,9973.98,0],["2019-03-05",9973.98,9973.98,9973.98,9973.98,0],["2019-03-06",11161.36,11161.36,11161.36,11161.36,300],["2019-03-07",11161.36,11161.36,11161.36,11161.36,0],["2019-03-08",11161.36,11161.36,11161.36,11161.36,0],["2019-03-11",11161.36,11161.36,11161.36,11161.36,0],["2019-03-12",9499.03,9499.03,9499.03,9499.03,100],["2019-03-13",9499.03,9499.03,9499.03,9499.03,0],["2019-03-14",10923.88,10923.88,8121.67,8121.67,11300],["2019-03-15",9309.05,9309.05,9309.05,9309.05,100],["2019-03-18",9309.05,9309.05,9309.05,9309.05,0],["2019-03-19",9309.05,9309.05,9309.05,9309.05,0],["2019-03-20",9309.05,9309.05,9309.05,9309.05,0],["2019-03-21",10686.41,10686.41,10686.41,10686.41,100],["2019-03-22",10686.41,10686.41,10686.41,10686.41,0],["2019-03-25",10686.41,10686.41,10686.41,10686.41,0],["2019-03-26",9356.54,9356.54,9356.54,9356.54,100],["2019-03-27",9356.54,9356.54,9356.54,9356.54,0],["2019-03-28",9356.54,9356.54,9356.54,9356.54,0],["2019-03-29",10757.65,10757.65,9380.29,9380.29,200],["2019-04-01",10068.97,10068.97,10068.97,10068.97,0],["2019-04-02",10068.97,10068.97,10068.97,10068.97,0],["2019-04-03",10068.97,10068.97,10068.97,10068.97,0],["2019-04-04",10068.97,10068.97,10068.97,10068.97,0],["2019-04-05",10068.97,10068.97,10068.97,10068.97,0],["2019-04-08",10068.97,10068.97,10068.97,10068.97,0],["2019-04-09",10686.41,10686.41,10686.41,10686.41,100],["2019-04-10",10686.41,10686.41,10686.41,10686.41,0],["2019-04-11",10686.41,10686.41,10686.41,10686.41,0],["2019-04-12",10686.41,10686.41,10686.41,10686.41,0],["2019-04-16",10686.41,10686.41,10686.41,10686.41,0],["2019-04-17",10686.41,10686.41,10686.41,10686.41,0],["2019-04-18",10686.41,10686.41,10686.41,10686.41,0],["2019-04-19",10686.41,10686.41,10686.41,10686.41,0],["2019-04-22",10686.41,10686.41,10686.41,10686.41,0],["2019-04-23",10686.41,10686.41,10686.41,10686.41,0],["2019-04-24",10686.41,10686.41,10686.41,10686.41,0],["2019-04-25",10923.88,10923.88,9119.07,9119.07,300],["2019-04-26",10330.19,10330.19,10330.19,10330.19,0],["2019-05-02",10330.19,10330.19,10330.19,10330.19,0],["2019-05-03",10330.19,10330.19,10330.19,10330.19,0],["2019-05-06",10330.19,10330.19,10330.19,10330.19,0],["2019-05-07",10330.19,10330.19,10330.19,10330.19,0],["2019-05-08",10330.19,10330.19,10330.19,10330.19,0],["2019-05-09",10330.19,10330.19,10330.19,10330.19,0],["2019-05-10",8810.35,9973.98,8810.35,9973.98,400],["2019-05-13",9689.01,9689.01,9689.01,9689.01,0],["2019-05-14",9689.01,9689.01,9689.01,9689.01,0],["2019-05-15",9689.01,9689.01,9689.01,9689.01,0],["2019-05-16",11135.9,11135.9,11135.9,11135.9,100],["2019-05-17",12660.3,12660.3,12660.3,12660.3,100],["2019-05-20",12660.3,12660.3,12660.3,12660.3,0],["2019-05-21",12660.3,12660.3,12660.3,12660.3,0],["2019-05-22",12660.3,12660.3,12660.3,12660.3,0],["2019-05-23",12660.3,12660.3,12660.3,12660.3,0],["2019-05-24",12660.3,12660.3,12660.3,12660.3,0],["2019-05-27",12660.3,12660.3,12660.3,12660.3,0],["2019-05-28",12660.3,12660.3,12660.3,12660.3,0],["2019-05-29",12660.3,12660.3,12660.3,12660.3,0],["2019-05-30",12660.3,12660.3,12660.3,12660.3,0],["2019-05-31",12660.3,12660.3,12660.3,12660.3,0],["2019-06-03",12660.3,12660.3,12660.3,12660.3,0],["2019-06-04",12660.3,12660.3,12660.3,12660.3,0],["2019-06-05",12660.3,12660.3,12660.3,12660.3,0],["2019-06-06",12660.3,12660.3,12660.3,12660.3,0],["2019-06-07",12660.3,12660.3,12660.3,12660.3,0],["2019-06-10",12660.3,12660.3,12660.3,12660.3,0],["2019-06-11",12660.3,12660.3,12660.3,12660.3,0],["2019-06-12",12660.3,12660.3,12660.3,12660.3,0],["2019-06-13",10774.18,10774.18,10774.18,10774.18,100],["2019-06-14",10774.18,10774.18,10774.18,10774.18,0],["2019-06-17",11885.18,11885.18,11885.18,11885.18,100],["2019-06-18",11885.18,11885.18,11885.18,11885.18,0],["2019-06-19",11885.18,11885.18,11885.18,11885.18,0],["2019-06-20",10128.24,10128.24,10128.24,10128.24,100],["2019-06-21",10128.24,10128.24,10128.24,10128.24,0],["2019-06-24",10128.24,10128.24,10128.24,10128.24,0],["2019-06-25",10128.24,10128.24,10128.24,10128.24,0],["2019-06-26",10128.24,10128.24,10128.24,10128.24,0],["2019-06-27",10851.69,10851.69,8655.51,8655.51,1400],["2019-06-28",10696.66,10696.66,10696.66,10696.66,0],["2019-07-01",10696.66,10696.66,10696.66,10696.66,0],["2019-07-02",10696.66,10696.66,10696.66,10696.66,0],["2019-07-03",10696.66,10696.66,10696.66,10696.66,300],["2019-07-04",10696.66,10696.66,10696.66,10696.66,0],["2019-07-05",10696.66,10696.66,10696.66,10696.66,0],["2019-07-08",10696.66,10696.66,10696.66,10696.66,0],["2019-07-09",10696.66,10696.66,10696.66,10696.66,0],["2019-07-10",10696.66,10696.66,10696.66,10696.66,0],["2019-07-11",10696.66,10696.66,10696.66,10696.66,0],["2019-07-12",10696.66,10696.66,10696.66,10696.66,0],["2019-07-15",10696.66,10696.66,10696.66,10696.66,0],["2019-07-16",10696.66,10696.66,10696.66,10696.66,0],["2019-07-17",10696.66,10696.66,10696.66,10696.66,0],["2019-07-18",10696.66,10696.66,10696.66,10696.66,0],["2019-07-19",10696.66,10696.66,10696.66,10696.66,0],["2019-07-22",10696.66,10696.66,10696.66,10696.66,0],["2019-07-23",10696.66,10696.66,10696.66,10696.66,0],["2019-07-24",10696.66,10696.66,10696.66,10696.66,0],["2019-07-25",10696.66,10696.66,10696.66,10696.66,0],["2019-07-26",10696.66,10696.66,10696.66,10696.66,0],["2019-07-29",10696.66,10696.66,10696.66,10696.66,0],["2019-07-30",10696.66,10696.66,10696.66,10696.66,0],["2019-07-31",10696.66,10696.66,10696.66,10696.66,0],["2019-08-01",9172.26,12298.58,9172.26,9223.94,1500],["2019-08-02",9844.03,10334.94,9844.03,10334.94,200],["2019-08-05",8810.54,10102.41,8810.54,10102.41,300],["2019-08-06",9689.01,10334.94,9689.01,10334.94,500],["2019-08-07",10076.57,10076.57,10076.57,10076.57,0],["2019-08-08",8733.03,8733.03,8733.03,8733.03,100],["2019-08-09",10024.89,10024.89,10024.89,10024.89,100],["2019-08-12",10024.89,10024.89,10024.89,10024.89,0],["2019-08-13",10024.89,10024.89,10024.89,10024.89,0],["2019-08-14",10076.57,10076.57,10076.57,10076.57,400],["2019-08-15",10076.57,10076.57,10076.57,10076.57,0],["2019-08-16",10128.24,10128.24,10128.24,10128.24,500],["2019-08-19",10334.94,10334.94,10334.94,10334.94,200],["2019-08-20",10334.94,10334.94,10334.94,10334.94,0],["2019-08-21",10334.94,10334.94,10334.94,10334.94,0],["2019-08-22",10334.94,10334.94,10334.94,10334.94,0],["2019-08-23",10334.94,10334.94,10334.94,10334.94,0],["2019-08-26",10334.94,10334.94,10334.94,10334.94,0],["2019-08-27",10334.94,10334.94,10334.94,10334.94,0],["2019-08-28",10334.94,10334.94,10334.94,10334.94,0],["2019-08-29",10334.94,10334.94,10334.94,10334.94,0],["2019-08-30",10334.94,10334.94,10334.94,10334.94,0],["2019-09-03",10334.94,10334.94,10334.94,10334.94,0],["2019-09-04",10334.94,10334.94,10334.94,10334.94,0],["2019-09-05",10334.94,10334.94,10334.94,10334.94,0],["2019-09-06",10334.94,10334.94,10334.94,10334.94,0],["2019-09-09",10334.94,10334.94,10334.94,10334.94,0],["2019-09-10",10334.94,10334.94,10334.94,10334.94,300],["2019-09-11",10334.94,10334.94,10334.94,10334.94,0],["2019-09-12",10334.94,10334.94,10334.94,10334.94,0],["2019-09-13",10334.94,10334.94,10334.94,10334.94,0],["2019-09-16",10334.94,10334.94,10334.94,10334.94,0],["2019-09-17",10334.94,10334.94,10334.94,10334.94,0],["2019-09-18",10334.94,10334.94,10334.94,10334.94,0],["2019-09-19",10334.94,10334.94,10334.94,10334.94,0],["2019-09-20",10334.94,10334.94,10334.94,10334.94,0],["2019-09-23",10334.94,10334.94,10334.94,10334.94,0],["2019-09-24",10334.94,10334.94,10334.94,10334.94,0],["2019-09-25",10334.94,10334.94,10334.94,10334.94,0],["2019-09-26",10334.94,10334.94,10334.94,10334.94,0],["2019-09-27",10334.94,10334.94,10334.94,10334.94,0],["2019-09-30",10334.94,10334.94,10334.94,10334.94,0],["2019-10-01",10334.94,10334.94,10334.94,10334.94,0],["2019-10-02",10334.94,10334.94,10334.94,10334.94,0],["2019-10-03",10334.94,10334.94,10334.94,10334.94,0],["2019-10-04",11756.0,11756.0,9146.42,9146.42,2100],["2019-10-07",10102.41,10102.41,10102.41,10102.41,100],["2019-10-08",10102.41,10102.41,10102.41,10102.41,0],["2019-10-09",10102.41,10102.41,10102.41,10102.41,0],["2019-10-10",10102.41,10102.41,10102.41,10102.41,0],["2019-10-11",10102.41,10102.41,10102.41,10102.41,0],["2019-10-14",10102.41,10102.41,10102.41,10102.41,0],["2019-10-15",10102.41,10102.41,10102.41,10102.41,0],["2019-10-16",10102.41,10102.41,10102.41,10102.41,0],["2019-10-17",10102.41,10102.41,10102.41,10102.41,0],["2019-10-18",10102.41,10102.41,10102.41,10102.41,0],["2019-10-21",10102.41,10102.41,10102.41,10102.41,0],["2019-10-22",10102.41,10102.41,10102.41,10102.41,0],["2019-10-23",10102.41,10102.41,10102.41,10102.41,0],["2019-10-24",10102.41,10102.41,10102.41,10102.41,0],["2019-10-25",10102.41,10102.41,10102.41,10102.41,0],["2019-10-28",10102.41,10102.41,10102.41,10102.41,0],["2019-10-29",10102.41,10102.41,10102.41,10102.41,0],["2019-10-30",11575.13,11575.13,11575.13,11575.13,200],["2019-10-31",12918.68,12918.68,11911.02,11911.02,5100],["2019-11-01",14804.8,14804.8,14804.8,14804.8,1000],["2019-11-04",12608.63,12608.63,12608.63,12608.63,100],["2019-11-05",12608.63,12608.63,12608.63,12608.63,0],["2019-11-06",10877.53,10877.53,10877.53,10877.53,100],["2019-11-07",10877.53,10877.53,10877.53,10877.53,0],["2019-11-08",10877.53,10877.53,10877.53,10877.53,0],["2019-11-11",10877.53,10877.53,10877.53,10877.53,0],["2019-11-12",9249.77,12505.28,9249.77,12505.28,600],["2019-11-13",11135.9,11135.9,11135.9,11135.9,100],["2019-11-14",11135.9,11135.9,11135.9,11135.9,0],["2019-11-15",11135.9,11135.9,11135.9,11135.9,0],["2019-11-18",11135.9,11135.9,11135.9,11135.9,0],["2019-11-19",11135.9,11135.9,11135.9,11135.9,0],["2019-11-20",11135.9,11135.9,11135.9,11135.9,0],["2019-11-21",10360.78,10360.78,10360.78,10360.78,100],["2019-11-22",11911.02,11911.02,11911.02,11911.02,100],["2019-11-25",11911.02,11911.02,11911.02,11911.02,0],["2019-11-26",11911.02,11911.02,11911.02,11911.02,0],["2019-11-27",10360.78,10360.78,10360.78,10360.78,100],["2019-11-28",11911.02,11911.02,11911.02,11911.02,100],["2019-11-29",11911.02,11911.02,11911.02,11911.02,0],["2019-12-02",11911.02,11911.02,11911.02,11911.02,0],["2019-12-03",11911.02,11911.02,11911.02,11911.02,0],["2019-12-04",11911.02,11911.02,11911.02,11911.02,0],["2019-12-05",11911.02,11911.02,11911.02,11911.02,0],["2019-12-06",11911.02,11911.02,11911.02,11911.02,0],["2019-12-09",11911.02,11911.02,11911.02,11911.02,0],["2019-12-10",11911.02,11911.02,11911.02,11911.02,0],["2019-12-11",11911.02,11911.02,11911.02,11911.02,0],["2019-12-12",11911.02,11911.02,11911.02,11911.02,0],["2019-12-13",11911.02,11911.02,11911.02,11911.02,0],["2019-12-16",11911.02,11911.02,11911.02,11911.02,0],["2019-12-17",11911.02,11911.02,11911.02,11911.02,0],["2019-12-18",11911.02,11911.02,11911.02,11911.02,0],["2019-12-19",11911.02,11911.02,11911.02,11911.02,0],["2019-12-20",11911.02,11911.02,11911.02,11911.02,0],["2019-12-23",11911.02,11911.02,11911.02,11911.02,0],["2019-12-24",11911.02,11911.02,11911.02,11911.02,0],["2019-12-25",11911.02,11911.02,11911.02,11911.02,0],["2019-12-26",11911.02,11911.02,11911.02,11911.02,0],["2019-12-27",11911.02,11911.02,11911.02,11911.02,0],["2019-12-30",11911.02,11911.02,11911.02,11911.02,0],["2019-12-31",11911.02,11911.02,11911.02,11911.02,0],["2020-01-02",11911.02,11911.02,11911.02,11911.02,0],["2020-01-03",10128.24,10128.24,10128.24,10128.24,400],["2020-01-06",10128.24,10128.24,10128.24,10128.24,0],["2020-01-07",10128.24,10128.24,10128.24,10128.24,0],["2020-01-08",10128.24,10128.24,10128.24,10128.24,0],["2020-01-09",10128.24,10128.24,10128.24,10128.24,0],["2020-01-10",10128.24,10128.24,10128.24,10128.24,0],["2020-01-13",10128.24,10128.24,10128.24,10128.24,0],["2020-01-14",10128.24,10128.24,10128.24,10128.24,0],["2020-01-15",10128.24,10128.24,10128.24,10128.24,0],["2020-01-16",10128.24,10128.24,10128.24,10128.24,0],["2020-01-17",10128.24,10128.24,10128.24,10128.24,0],["2020-01-20",10128.24,10128.24,10128.24,10128.24,0],["2020-01-21",10128.24,10128.24,10128.24,10128.24,0],["2020-01-22",11575.13,11626.81,9094.75,9094.75,400],["2020-01-30",10851.69,10851.69,10851.69,10851.69,800],["2020-01-31",10851.69,10851.69,10851.69,10851.69,0],["2020-02-03",10851.69,10851.69,10851.69,10851.69,0],["2020-02-04",10851.69,10851.69,10851.69,10851.69,0],["2020-02-05",10851.69,10851.69,10851.69,10851.69,0],["2020-02-06",10851.69,10851.69,10851.69,10851.69,0],["2020-02-07",10851.69,10851.69,10851.69,10851.69,0],["2020-02-10",11626.81,11626.81,11626.81,11626.81,500],["2020-02-11",11626.81,11626.81,11626.81,11626.81,0],["2020-02-12",11626.81,11626.81,11626.81,11626.81,0],["2020-02-13",11626.81,11626.81,11626.81,11626.81,0],["2020-02-14",11626.81,11626.81,11626.81,11626.81,0],["2020-02-17",13357.91,13357.91,9921.54,9921.54,23500],["2020-02-18",13306.24,13306.24,13306.24,13306.24,0],["2020-02-19",11394.27,11394.27,11394.27,11394.27,100],["2020-02-20",11394.27,11394.27,11394.27,11394.27,0],["2020-02-21",11394.27,11394.27,11394.27,11394.27,0],["2020-02-24",12892.84,12892.84,12892.84,12892.84,300],["2020-02-25",14727.29,14727.29,14727.29,14727.29,100],["2020-02-26",14727.29,14727.29,14727.29,14727.29,0],["2020-02-27",14727.29,14727.29,14727.29,14727.29,0],["2020-02-28",12531.12,14210.54,12531.12,14210.54,400],["2020-03-02",13797.15,13797.15,13797.15,13797.15,0],["2020-03-03",13797.15,13797.15,13797.15,13797.15,0],["2020-03-04",13797.15,13797.15,13797.15,13797.15,0],["2020-03-05",13797.15,13797.15,13797.15,13797.15,0],["2020-03-06",13797.15,13797.15,13797.15,13797.15,0],["2020-03-09",13797.15,13797.15,13797.15,13797.15,1000],["2020-03-10",15502.41,15502.41,15502.41,15502.41,100],["2020-03-11",15502.41,15502.41,15502.41,15502.41,0],["2020-03-12",15502.41,15502.41,15502.41,15502.41,0],["2020-03-13",15502.41,15502.41,15502.41,15502.41,0],["2020-03-16",15502.41,15502.41,15502.41,15502.41,0],["2020-03-17",13177.05,13177.05,13177.05,13177.05,300],["2020-03-18",13177.05,13177.05,13177.05,13177.05,0],["2020-03-19",14933.99,14933.99,14933.99,14933.99,100],["2020-03-20",12711.98,14933.99,12711.98,14933.99,300],["2020-03-23",12066.04,12066.04,12066.04,12066.04,100],["2020-03-24",10257.43,13874.66,10257.43,13874.66,200],["2020-03-25",12066.04,12066.04,12066.04,12066.04,0],["2020-03-26",12066.04,12066.04,12066.04,12066.04,0],["2020-03-27",12066.04,12066.04,12066.04,12066.04,0],["2020-03-30",12066.04,12066.04,12066.04,12066.04,0],["2020-03-31",12066.04,12066.04,12066.04,12066.04,0],["2020-04-01",12066.04,12066.04,12066.04,12066.04,0],["2020-04-03",12066.04,12066.04,12066.04,12066.04,0],["2020-04-06",13822.98,13822.98,13822.98,13822.98,100],["2020-04-07",13952.17,13952.17,13952.17,13952.17,200],["2020-04-08",13952.17,13952.17,13952.17,13952.17,0],["2020-04-09",16019.16,16019.16,11859.35,11859.35,200],["2020-04-10",11859.35,14184.71,11859.35,14184.71,500],["2020-04-13",13254.56,13254.56,13254.56,13254.56,0],["2020-04-14",13254.56,13254.56,13254.56,13254.56,0],["2020-04-15",11290.92,11290.92,11290.92,11290.92,100],["2020-04-16",11290.92,11290.92,11290.92,11290.92,0],["2020-04-17",9637.33,11368.44,9637.33,11368.44,200],["2020-04-20",12091.88,12091.88,12091.88,12091.88,300],["2020-04-21",12091.88,12091.88,12091.88,12091.88,0],["2020-04-22",12091.88,12091.88,12091.88,12091.88,0],["2020-04-23",12091.88,12091.88,12091.88,12091.88,0],["2020-04-24",12918.68,12918.68,12918.68,12918.68,100],["2020-04-27",12918.68,12918.68,12918.68,12918.68,0],["2020-04-28",14417.24,14417.24,14417.24,14417.24,100],["2020-04-29",14417.24,14417.24,14417.24,14417.24,0],["2020-05-04",14417.24,14417.24,14417.24,14417.24,0],["2020-05-05",14417.24,14417.24,14417.24,14417.24,0],["2020-05-06",14417.24,14417.24,14417.24,14417.24,0],["2020-05-07",12272.74,12272.74,12272.74,12272.74,300],["2020-05-08",10464.13,10464.13,10464.13,10464.13,100],["2020-05-11",10464.13,10464.13,10464.13,10464.13,0],["2020-05-12",10464.13,10464.13,10464.13,10464.13,0],["2020-05-13",10464.13,10464.13,10464.13,10464.13,0],["2020-05-14",10464.13,10464.13,10464.13,10464.13,0],["2020-05-15",12014.37,12014.37,12014.37,12014.37,600],["2020-05-18",12014.37,12014.37,12014.37,12014.37,0],["2020-05-19",12014.37,12014.37,12014.37,12014.37,0],["2020-05-20",12014.37,12014.37,12014.37,12014.37,0],["2020-05-21",10825.85,10825.85,10231.59,10231.59,1100],["2020-05-22",10283.27,10283.27,10283.27,10283.27,0],["2020-05-25",10851.69,10851.69,10851.69,10851.69,400],["2020-05-26",10851.69,11626.81,10851.69,11626.81,600],["2020-05-27",11497.62,11497.62,11497.62,11497.62,0],["2020-05-28",11497.62,11497.62,11497.62,11497.62,0],["2020-05-29",11497.62,11497.62,11497.62,11497.62,0],["2020-06-01",11497.62,11497.62,11497.62,11497.62,0],["2020-06-02",11497.62,11497.62,11497.62,11497.62,0],["2020-06-03",11368.44,11368.44,11368.44,11368.44,100],["2020-06-04",11368.44,11368.44,11368.44,11368.44,0],["2020-06-05",11368.44,11368.44,11368.44,11368.44,0],["2020-06-08",11368.44,11626.81,11368.44,11497.62,700],["2020-06-09",11471.79,11885.18,11471.79,11885.18,2900],["2020-06-10",10179.92,12014.37,10179.92,10489.97,8400],["2020-06-11",11368.44,11368.44,11368.44,11368.44,500],["2020-06-12",11368.44,11368.44,11368.44,11368.44,0],["2020-06-15",11368.44,11368.44,11368.44,11368.44,0],["2020-06-16",11368.44,11368.44,11368.44,11368.44,0],["2020-06-17",11368.44,11368.44,11368.44,11368.44,0],["2020-06-18",11368.44,11368.44,11368.44,11368.44,0],["2020-06-19",11368.44,11368.44,11368.44,11368.44,0],["2020-06-22",11368.44,11368.44,11368.44,11368.44,0],["2020-06-23",11368.44,11368.44,11368.44,11368.44,500],["2020-06-24",12091.88,12091.88,12091.88,12091.88,100],["2020-06-25",11135.9,11135.9,11135.9,11135.9,100],["2020-06-26",11497.62,11497.62,11497.62,11497.62,100],["2020-06-29",12660.3,12660.3,12298.58,12401.93,1100],["2020-06-30",13435.42,13435.42,11678.48,11678.48,400],["2020-07-01",12660.3,12660.3,12660.3,12660.3,100],["2020-07-02",12660.3,12660.3,12660.3,12660.3,0],["2020-07-03",12660.3,12660.3,12660.3,12660.3,0],["2020-07-06",12660.3,12660.3,12660.3,12660.3,0],["2020-07-07",13240.8,14540.0,11112.32,12826.16,76200],["2020-07-08",12356.24,12715.59,12356.24,12715.59,900],["2020-07-09",12687.95,12687.95,12687.95,12687.95,0],["2020-07-10",12687.95,12687.95,12687.95,12687.95,0],["2020-07-13",13738.36,13738.36,13738.36,13738.36,100],["2020-07-14",13738.36,13738.36,13738.36,13738.36,0],["2020-07-15",13738.36,13738.36,11720.46,12466.81,800],["2020-07-16",13600.15,13600.15,13268.44,13268.44,400],["2020-07-17",11665.17,11665.17,11665.17,11665.17,100],["2020-07-20",11665.17,11665.17,11665.17,11665.17,0],["2020-07-21",13351.37,13351.37,12190.38,12190.38,200],["2020-07-22",12992.01,12992.01,11803.38,11803.38,300],["2020-07-23",12605.02,12605.02,12605.02,12605.02,0],["2020-07-24",12605.02,12605.02,12605.02,12605.02,0],["2020-07-27",12605.02,12605.02,12605.02,12605.02,0],["2020-07-28",12605.02,12605.02,12605.02,12605.02,0],["2020-07-29",12605.02,12605.02,12605.02,12605.02,0],["2020-07-30",12605.02,12605.02,12605.02,12605.02,0],["2020-07-31",13047.3,13047.3,12190.38,12190.38,1200],["2020-08-03",12660.3,12660.3,12660.3,12660.3,0],["2020-08-04",12660.3,12660.3,12660.3,12660.3,0],["2020-08-05",12660.3,12660.3,12660.3,12660.3,0],["2020-08-06",12660.3,12660.3,12660.3,12660.3,100],["2020-08-07",12660.3,12660.3,12660.3,12660.3,0],["2020-08-10",12439.16,12439.16,12439.16,12439.16,300],["2020-08-11",12439.16,12439.16,12439.16,12439.16,0],["2020-08-12",12439.16,12439.16,12439.16,12439.16,0],["2020-08-13",12439.16,12439.16,12439.16,12439.16,0],["2020-08-14",12439.16,12439.16,12439.16,12439.16,0],["2020-08-17",12715.59,12992.01,12715.59,12992.01,400],["2020-08-18",12853.8,12853.8,12853.8,12853.8,200],["2020-08-19",12964.37,14650.57,11084.68,14650.57,2100],["2020-08-20",14097.72,14097.72,12466.81,12466.81,300],["2020-08-21",13544.87,13544.87,13544.87,13544.87,0],["2020-08-24",13544.87,13544.87,13544.87,13544.87,0],["2020-08-25",11526.96,13544.87,11526.96,13544.87,700],["2020-08-26",13544.87,15258.71,13268.44,14014.79,16900],["2020-08-27",16723.76,16723.76,16723.76,16723.76,300],["2020-08-28",16723.76,16723.76,16723.76,16723.76,0],["2020-08-31",16723.76,16723.76,16723.76,16723.76,0],["2020-09-01",14512.36,14512.36,14512.36,14512.36,100],["2020-09-03",14512.36,14512.36,14512.36,14512.36,0],["2020-09-04",14512.36,14512.36,14512.36,14512.36,0],["2020-09-07",14512.36,14512.36,14512.36,14512.36,0],["2020-09-08",16032.7,16309.12,12466.81,12466.81,2200],["2020-09-09",15756.27,16861.98,13517.22,13544.87,2300],["2020-09-10",13544.87,13544.87,13544.87,13544.87,100],["2020-09-11",15562.77,15562.77,13627.79,13821.29,5600],["2020-09-14",16032.7,16032.7,16032.7,16032.7,500],["2020-09-15",14291.22,17967.68,14291.22,17967.68,900],["2020-09-16",15231.06,16585.55,15231.06,16032.7,2600],["2020-09-17",15231.06,15231.06,15231.06,15231.06,100],["2020-09-18",17497.76,17497.76,17497.76,17497.76,100],["2020-09-21",19626.23,19626.23,17497.76,17497.76,400],["2020-09-22",18575.82,18575.82,18575.82,18575.82,0],["2020-09-23",18575.82,18575.82,18575.82,18575.82,0],["2020-09-24",16198.55,16198.55,16198.55,16198.55,1200],["2020-09-25",16198.55,16198.55,16198.55,16198.55,0],["2020-09-28",16198.55,16198.55,16198.55,16198.55,0],["2020-09-29",16198.55,16198.55,16198.55,16198.55,0],["2020-09-30",16198.55,16198.55,16198.55,16198.55,0],["2020-10-01",13904.22,13904.22,13904.22,13904.22,100],["2020-10-02",13904.22,13904.22,13904.22,13904.22,0],["2020-10-05",13904.22,13904.22,13904.22,13904.22,0],["2020-10-06",13904.22,13904.22,13904.22,13904.22,0],["2020-10-07",13904.22,13904.22,13904.22,13904.22,0],["2020-10-08",13904.22,13904.22,13904.22,13904.22,0],["2020-10-09",13904.22,13904.22,13904.22,13904.22,0],["2020-10-12",13904.22,13904.22,13904.22,13904.22,0],["2020-10-13",13904.22,13904.22,13904.22,13904.22,0],["2020-10-14",13904.22,13904.22,13904.22,13904.22,0],["2020-10-15",13904.22,13904.22,13904.22,13904.22,0],["2020-10-16",13904.22,13904.22,13904.22,13904.22,0],["2020-10-19",13904.22,13904.22,13904.22,13904.22,0],["2020-10-20",13904.22,13904.22,13904.22,13904.22,0],["2020-10-21",13904.22,13904.22,13904.22,13904.22,0],["2020-10-22",11831.03,11831.03,11831.03,11831.03,100],["2020-10-23",11831.03,11831.03,11831.03,11831.03,0],["2020-10-26",11831.03,11831.03,11831.03,11831.03,0],["2020-10-27",11831.03,11831.03,11831.03,11831.03,0],["2020-10-28",11831.03,11831.03,11831.03,11831.03,0],["2020-10-29",11831.03,11831.03,11831.03,11831.03,0],["2020-10-30",11831.03,11831.03,11831.03,11831.03,0],["2020-11-02",11831.03,11831.03,11831.03,11831.03,0],["2020-11-03",11831.03,11831.03,11831.03,11831.03,0],["2020-11-04",11831.03,11831.03,11831.03,11831.03,0],["2020-11-05",11831.03,11831.03,11831.03,11831.03,0],["2020-11-06",11831.03,11831.03,11831.03,11831.03,0],["2020-11-09",11831.03,11831.03,11831.03,11831.03,0],["2020-11-10",11831.03,11831.03,11831.03,11831.03,0],["2020-11-11",11831.03,11831.03,11831.03,11831.03,0],["2020-11-12",11831.03,11831.03,11831.03,11831.03,0],["2020-11-13",11831.03,11831.03,11831.03,11831.03,0],["2020-11-16",11831.03,11831.03,11831.03,11831.03,0],["2020-11-17",11831.03,11831.03,11831.03,11831.03,0],["2020-11-18",11831.03,11831.03,11831.03,11831.03,0],["2020-11-19",13544.87,13544.87,13544.87,13544.87,1000],["2020-11-20",13157.87,13157.87,13157.87,13157.87,100],["2020-11-23",13268.44,13296.08,13268.44,13296.08,1400],["2020-11-24",13268.44,13268.44,13268.44,13268.44,0],["2020-11-25",13268.44,13268.44,13268.44,13268.44,0],["2020-11-26",13268.44,13268.44,13268.44,13268.44,0],["2020-11-27",13268.44,13268.44,13268.44,13268.44,0],["2020-11-30",13268.44,13268.44,13268.44,13268.44,0],["2020-12-01",13268.44,13268.44,13268.44,13268.44,0],["2020-12-02",14374.14,14374.14,14374.14,14374.14,1000],["2020-12-03",14374.14,14374.14,14374.14,14374.14,0],["2020-12-04",14401.79,14401.79,14401.79,14401.79,1000],["2020-12-07",14457.07,14457.07,14457.07,14457.07,100],["2020-12-08",14457.07,14457.07,14457.07,14457.07,0],["2020-12-09",14457.07,14457.07,14457.07,14457.07,0],["2020-12-10",12300.95,14484.71,12300.95,14484.71,300],["2020-12-11",13766.01,13766.01,13766.01,13766.01,0],["2020-12-14",14512.36,14650.57,14512.36,14650.57,1700],["2020-12-15",14622.93,14650.57,14622.93,14650.57,0],["2020-12-16",14622.93,14650.57,14622.93,14650.57,0],["2020-12-17",12632.66,12632.66,12632.66,12632.66,100],["2020-12-18",14512.36,14512.36,14512.36,14512.36,400],["2020-12-21",14512.36,14512.36,14512.36,14512.36,0],["2020-12-22",14512.36,14512.36,14512.36,14512.36,0],["2020-12-23",14512.36,14512.36,14512.36,14512.36,0],["2020-12-24",14512.36,14512.36,14512.36,14512.36,0],["2020-12-25",14512.36,14512.36,14512.36,14512.36,0],["2020-12-28",14512.36,14512.36,14512.36,14512.36,0],["2020-12-29",12439.16,12439.16,12383.88,12383.88,200],["2020-12-30",12411.52,12411.52,12411.52,12411.52,0],["2020-12-31",14263.57,14263.57,14263.57,14263.57,100],["2021-01-04",15065.21,15065.21,15065.21,15065.21,300],["2021-01-05",15065.21,15065.21,15065.21,15065.21,0],["2021-01-06",13019.66,13019.66,13019.66,13019.66,100],["2021-01-07",14954.64,14954.64,14954.64,14954.64,1500],["2021-01-08",13047.3,13047.3,13047.3,13047.3,100],["2021-01-11",14982.28,14982.28,14982.28,14982.28,100],["2021-01-12",13185.51,13185.51,13185.51,13185.51,100],["2021-01-13",13019.66,13019.66,13019.66,13019.66,100],["2021-01-14",14954.64,14954.64,14954.64,14954.64,100],["2021-01-15",14954.64,14954.64,14954.64,14954.64,0],["2021-01-18",12715.59,12715.59,12715.59,12715.59,100],["2021-01-19",12715.59,12715.59,12715.59,12715.59,0],["2021-01-20",14622.93,14622.93,14622.93,14622.93,100],["2021-01-21",14622.93,14622.93,14622.93,14622.93,0],["2021-01-22",14622.93,14622.93,14622.93,14622.93,0],["2021-01-25",14622.93,14622.93,14622.93,14622.93,200],["2021-01-26",14622.93,14622.93,14622.93,14622.93,0],["2021-01-27",14595.28,14595.28,14595.28,14595.28,1000],["2021-01-28",14595.28,14595.28,14595.28,14595.28,0],["2021-01-29",12411.52,14595.28,12411.52,14595.28,1600],["2021-02-01",12770.87,12770.87,12770.87,12770.87,100],["2021-02-02",14678.21,14678.21,14678.21,14678.21,100],["2021-02-03",13157.87,13157.87,13157.87,13157.87,100],["2021-02-04",13157.87,13157.87,13157.87,13157.87,0],["2021-02-05",15120.49,15120.49,15120.49,15120.49,100],["2021-02-08",17138.4,17138.4,17138.4,17138.4,100],["2021-02-09",19626.23,19626.23,19626.23,19626.23,100],["2021-02-17",19626.23,19626.23,19626.23,19626.23,0],["2021-02-18",22224.64,22224.64,22224.64,22224.64,100],["2021-02-19",25154.75,25154.75,18907.53,22583.99,2700],["2021-02-22",22279.92,22279.92,17718.9,22114.07,1200],["2021-02-23",22915.7,22915.7,22915.7,22915.7,100],["2021-02-24",19488.02,19598.59,19488.02,19598.59,200],["2021-02-25",19543.31,19543.31,17967.68,17967.68,400],["2021-02-26",18354.68,18354.68,18354.68,18354.68,0],["2021-03-01",18354.68,18354.68,18354.68,18354.68,0],["2021-03-02",18354.68,18354.68,18354.68,18354.68,0],["2021-03-03",18354.68,18354.68,18354.68,18354.68,0],["2021-03-04",18354.68,18354.68,18354.68,18354.68,0],["2021-03-05",15618.06,15618.06,15618.06,15618.06,100],["2021-03-08",14374.14,17138.4,13323.73,17138.4,600],["2021-03-09",15313.99,15313.99,15313.99,15313.99,0],["2021-03-10",16585.55,16585.55,16585.55,16585.55,100],["2021-03-11",16585.55,16585.55,16585.55,16585.55,0],["2021-03-12",16585.55,16585.55,16585.55,16585.55,0],["2021-03-15",16585.55,16585.55,16585.55,16585.55,0],["2021-03-16",17967.68,17967.68,17967.68,17967.68,200],["2021-03-17",17967.68,17967.68,17967.68,17967.68,0],["2021-03-18",17967.68,17967.68,17967.68,17967.68,0],["2021-03-19",20455.51,20455.51,20455.51,20455.51,100],["2021-03-22",20455.51,20455.51,20455.51,20455.51,0],["2021-03-23",20455.51,20455.51,20455.51,20455.51,0],["2021-03-24",22086.42,22086.42,17387.19,17387.19,1300],["2021-03-25",17746.54,17746.54,17746.54,17746.54,0],["2021-03-26",17746.54,17746.54,17746.54,17746.54,0],["2021-03-29",17746.54,17746.54,17746.54,17746.54,0],["2021-03-30",20317.3,20317.3,20317.3,20317.3,100],["2021-03-31",19349.81,19349.81,19349.81,19349.81,200],["2021-04-01",19349.81,19349.81,19349.81,19349.81,0],["2021-04-02",17967.68,17967.68,16447.34,16668.48,6500],["2021-04-05",17884.75,17884.75,17884.75,17884.75,0],["2021-04-06",15203.42,15535.13,15203.42,15507.49,1100],["2021-04-07",16585.55,17801.82,16585.55,17801.82,200],["2021-04-08",17193.69,17193.69,17193.69,17193.69,0],["2021-04-09",17166.04,17166.04,14954.64,15479.85,600],["2021-04-12",16226.2,16226.2,16226.2,16226.2,0],["2021-04-13",16226.2,16226.2,16226.2,16226.2,0],["2021-04-14",16226.2,16226.2,16226.2,16226.2,0],["2021-04-15",13821.29,16585.55,13821.29,16585.55,800],["2021-04-16",16253.84,16253.84,16253.84,16253.84,0],["2021-04-19",16253.84,16253.84,16253.84,16253.84,0],["2021-04-20",16253.84,16253.84,16253.84,16253.84,0],["2021-04-22",13876.58,13876.58,13876.58,13876.58,100],["2021-04-23",15949.77,15949.77,15949.77,15949.77,100],["2021-04-26",15949.77,15949.77,15949.77,15949.77,0],["2021-04-27",15949.77,15949.77,15949.77,15949.77,0],["2021-04-28",15949.77,15949.77,15949.77,15949.77,0],["2021-04-29",15949.77,15949.77,15949.77,15949.77,0],["2021-05-04",18299.39,18299.39,18216.46,18216.46,300],["2021-05-05",18271.75,18271.75,18271.75,18271.75,0],["2021-05-06",18271.75,18271.75,18271.75,18271.75,0],["2021-05-07",18271.75,18271.75,18271.75,18271.75,0],["2021-05-10",18271.75,18271.75,18271.75,18271.75,0],["2021-05-11",18271.75,18271.75,18271.75,18271.75,0],["2021-05-12",18271.75,18271.75,18271.75,18271.75,0],["2021-05-13",18271.75,18271.75,18271.75,18271.75,0],["2021-05-14",18271.75,18271.75,18271.75,18271.75,0],["2021-05-17",18244.11,18244.11,15535.13,15645.7,12500],["2021-05-18",18105.89,18105.89,18105.89,18105.89,0],["2021-05-19",18105.89,18105.89,15507.49,15507.49,1600],["2021-05-20",15507.49,18409.96,15507.49,18409.96,2100],["2021-05-21",13323.73,13323.73,13323.73,13323.73,100],["2021-05-24",15313.99,15313.99,15313.99,15313.99,100],["2021-05-25",15313.99,15313.99,15313.99,15313.99,0],["2021-05-26",15341.63,15341.63,15341.63,15341.63,200],["2021-05-27",17387.19,17387.19,17387.19,17387.19,100],["2021-05-28",17387.19,17387.19,17387.19,17387.19,0],["2021-05-31",17387.19,17387.19,17387.19,17387.19,0],["2021-06-01",17387.19,17387.19,17387.19,17387.19,0],["2021-06-02",17387.19,17387.19,17387.19,17387.19,0],["2021-06-03",17387.19,17387.19,17387.19,17387.19,0],["2021-06-04",17387.19,17387.19,17387.19,17387.19,0],["2021-06-07",17387.19,17387.19,17387.19,17387.19,0],["2021-06-08",17387.19,17387.19,17387.19,17387.19,0],["2021-06-09",17387.19,17387.19,17387.19,17387.19,0],["2021-06-10",17387.19,17387.19,17387.19,17387.19,0],["2021-06-11",16861.98,16861.98,16861.98,16861.98,100],["2021-06-14",16861.98,16861.98,16861.98,16861.98,0],["2021-06-15",16834.33,16834.33,16834.33,16834.33,400],["2021-06-16",16834.33,16834.33,16834.33,16834.33,0],["2021-06-17",16834.33,16834.33,16834.33,16834.33,0],["2021-06-18",19211.6,19211.6,19211.6,19211.6,100],["2021-06-21",19211.6,19211.6,19211.6,19211.6,0],["2021-06-22",17414.83,17414.83,17414.83,17414.83,300],["2021-06-23",17414.83,17414.83,17414.83,17414.83,0],["2021-06-24",17414.83,17414.83,17414.83,17414.83,0],["2021-06-25",17414.83,17414.83,17414.83,17414.83,0],["2021-06-28",17414.83,17414.83,17414.83,17414.83,0],["2021-06-29",17414.83,17414.83,17414.83,17414.83,0],["2021-06-30",17414.83,17414.83,17414.83,17414.83,0],["2021-07-01",17414.83,17414.83,17414.83,17414.83,0],["2021-07-02",17414.83,17414.83,17414.83,17414.83,0],["2021-07-05",17414.83,17414.83,17414.83,17414.83,0],["2021-07-06",17414.83,17414.83,17414.83,17414.83,0],["2021-07-07",17414.83,17414.83,17414.83,17414.83,0],["2021-07-08",17414.83,17414.83,17414.83,17414.83,0],["2021-07-09",17387.19,17387.19,17387.19,17387.19,500],["2021-07-12",17387.19,17387.19,17387.19,17387.19,0],["2021-07-13",17387.19,17387.19,17387.19,17387.19,0],["2021-07-14",17387.19,17387.19,17387.19,17387.19,0],["2021-07-15",17359.54,17359.54,16447.34,16447.34,1000],["2021-07-16",16585.55,16585.55,14374.14,14374.14,700],["2021-07-19",15009.92,15009.92,15009.92,15009.92,0],["2021-07-20",15009.92,15009.92,15009.92,15009.92,0],["2021-07-21",15009.92,15009.92,15009.92,15009.92,0],["2021-07-22",15009.92,15009.92,15009.92,15009.92,0],["2021-07-23",15009.92,15009.92,15009.92,15009.92,0],["2021-07-26",15009.92,15009.92,15009.92,15009.92,0],["2021-07-27",15009.92,15009.92,15009.92,15009.92,0],["2021-07-28",15009.92,15009.92,15009.92,15009.92,0],["2021-07-29",15009.92,15009.92,15009.92,15009.92,0],["2021-07-30",12765.72,17166.69,12765.72,17166.69,2800],["2021-08-02",16234.03,16234.03,16234.03,16234.03,0],["2021-08-03",16234.03,16234.03,16234.03,16234.03,0],["2021-08-04",16234.03,16234.03,16234.03,16234.03,0],["2021-08-05",16234.03,16234.03,16234.03,16234.03,0],["2021-08-06",17137.54,18653.11,13873.25,14601.89,3800],["2021-08-09",17807.89,17807.89,17807.89,17807.89,0],["2021-08-10",17807.89,17807.89,17807.89,17807.89,0],["2021-08-11",17807.89,17807.89,17807.89,17807.89,0],["2021-08-12",17807.89,17807.89,17807.89,17807.89,0],["2021-08-13",16059.16,20401.84,16059.16,16204.89,1400],["2021-08-16",17953.62,17953.62,17953.62,17953.62,0],["2021-08-17",17953.62,17953.62,17953.62,17953.62,0],["2021-08-18",17953.62,17953.62,17953.62,17953.62,0],["2021-08-19",17953.62,17953.62,17953.62,17953.62,0],["2021-08-20",15272.23,20635.0,15272.23,15621.98,3900],["2021-08-23",19148.58,19148.58,19148.58,19148.58,0],["2021-08-24",19148.58,19148.58,19148.58,19148.58,0],["2021-08-25",19148.58,19148.58,19148.58,19148.58,0],["2021-08-26",19148.58,19148.58,19148.58,19148.58,0],["2021-08-27",16321.47,16554.63,16321.47,16554.63,200],["2021-08-30",16438.05,16438.05,16438.05,16438.05,0],["2021-08-31",16438.05,16438.05,16438.05,16438.05,0],["2021-09-01",16438.05,16438.05,16438.05,16438.05,0],["2021-09-06",16438.05,16438.05,16438.05,16438.05,0],["2021-09-07",16438.05,16438.05,16438.05,16438.05,0],["2021-09-08",16438.05,16438.05,16438.05,16438.05,0],["2021-09-09",16438.05,16438.05,16438.05,16438.05,0],["2021-09-10",14077.27,18186.78,14077.27,18186.78,300],["2021-09-13",16787.8,16787.8,16787.8,16787.8,0],["2021-09-14",16787.8,16787.8,16787.8,16787.8,0],["2021-09-15",16787.8,16787.8,16787.8,16787.8,0],["2021-09-16",16787.8,16787.8,16787.8,16787.8,0],["2021-09-17",14281.29,14281.29,14281.29,14281.29,100],["2021-09-20",14281.29,14281.29,14281.29,14281.29,0],["2021-09-21",14281.29,14281.29,14281.29,14281.29,0],["2021-09-22",14281.29,14281.29,14281.29,14281.29,0],["2021-09-23",14281.29,14281.29,14281.29,14281.29,0],["2021-09-24",12474.27,12474.27,12474.27,12474.27,100],["2021-09-27",12474.27,12474.27,12474.27,12474.27,0],["2021-09-28",12474.27,12474.27,12474.27,12474.27,0],["2021-09-29",12474.27,12474.27,12474.27,12474.27,0],["2021-09-30",12474.27,12474.27,12474.27,12474.27,0],["2021-10-01",11250.16,14339.58,11250.16,14339.58,8100],["2021-10-04",14310.43,14310.43,14310.43,14310.43,0],["2021-10-05",14310.43,14310.43,14310.43,14310.43,0],["2021-10-06",14310.43,14310.43,14310.43,14310.43,0],["2021-10-07",14310.43,14310.43,14310.43,14310.43,0],["2021-10-08",14310.43,14310.43,14310.43,14310.43,0],["2021-10-11",14310.43,14310.43,14310.43,14310.43,0],["2021-10-12",14310.43,14310.43,14310.43,14310.43,0],["2021-10-13",14310.43,14310.43,14310.43,14310.43,0],["2021-10-14",14310.43,14310.43,14310.43,14310.43,0],["2021-10-15",14310.43,14310.43,14310.43,14310.43,0],["2021-10-18",14310.43,14310.43,14310.43,14310.43,0],["2021-10-19",14310.43,14310.43,14310.43,14310.43,0],["2021-10-20",14310.43,14310.43,14310.43,14310.43,0],["2021-10-21",14310.43,14310.43,14310.43,14310.43,0],["2021-10-22",14310.43,14310.43,14310.43,14310.43,0],["2021-10-25",14310.43,14310.43,14310.43,14310.43,0],["2021-10-26",14310.43,14310.43,14310.43,14310.43,0],["2021-10-27",14310.43,14310.43,14310.43,14310.43,0],["2021-10-28",14310.43,14310.43,14310.43,14310.43,0],["2021-10-29",14572.74,14572.74,14572.74,14572.74,100],["2021-11-01",14572.74,14572.74,14572.74,14572.74,0],["2021-11-02",14572.74,14572.74,14572.74,14572.74,0],["2021-11-03",14572.74,14572.74,14572.74,14572.74,0],["2021-11-04",14572.74,14572.74,14572.74,14572.74,0],["2021-11-05",14572.74,14572.74,14572.74,14572.74,0],["2021-11-08",14572.74,14572.74,14572.74,14572.74,0],["2021-11-09",14572.74,14572.74,14572.74,14572.74,0],["2021-11-10",14572.74,14572.74,14572.74,14572.74,0],["2021-11-11",14572.74,14572.74,14572.74,14572.74,0],["2021-11-12",14572.74,14572.74,14572.74,14572.74,0],["2021-11-15",14572.74,14572.74,14572.74,14572.74,0],["2021-11-16",14572.74,14572.74,14572.74,14572.74,0],["2021-11-17",14572.74,14572.74,14572.74,14572.74,0],["2021-11-18",14572.74,14572.74,14572.74,14572.74,0],["2021-11-19",16758.65,16758.65,13144.61,13144.61,200],["2021-11-22",14951.63,14951.63,14951.63,14951.63,0],["2021-11-23",14951.63,14951.63,14951.63,14951.63,0],["2021-11-24",14951.63,14951.63,14951.63,14951.63,0],["2021-11-25",14951.63,14951.63,14951.63,14951.63,0],["2021-11-26",12794.87,17166.69,12794.87,17166.69,300],["2021-11-29",15709.41,15709.41,15709.41,15709.41,0],["2021-11-30",15709.41,15709.41,15709.41,15709.41,0],["2021-12-01",15709.41,15709.41,15709.41,15709.41,0],["2021-12-02",15709.41,15709.41,15709.41,15709.41,0],["2021-12-03",13377.78,18041.05,13377.78,16350.62,2200],["2021-12-06",17399.85,17399.85,17399.85,17399.85,0],["2021-12-07",17399.85,17399.85,17399.85,17399.85,0],["2021-12-08",17399.85,17399.85,17399.85,17399.85,0],["2021-12-09",17399.85,17399.85,17399.85,17399.85,0],["2021-12-10",17399.85,17399.85,17399.85,17399.85,0],["2021-12-13",19993.8,19993.8,17429.0,17429.0,1100],["2021-12-14",19760.64,19760.64,19760.64,19760.64,0],["2021-12-15",19760.64,19760.64,19760.64,19760.64,0],["2021-12-16",19760.64,19760.64,19760.64,19760.64,0],["2021-12-17",19760.64,19760.64,19760.64,19760.64,0],["2021-12-20",19760.64,19760.64,19760.64,19760.64,0],["2021-12-21",19760.64,19760.64,19760.64,19760.64,0],["2021-12-22",19760.64,19760.64,19760.64,19760.64,0],["2021-12-23",19760.64,19760.64,19760.64,19760.64,0],["2021-12-24",19760.64,19760.64,19760.64,19760.64,0],["2021-12-27",19760.64,19760.64,19760.64,19760.64,0],["2021-12-28",18070.2,18070.2,18070.2,18070.2,1000],["2021-12-29",17516.43,17516.43,17487.29,17487.29,1000],["2021-12-30",17487.29,17487.29,17487.29,17487.29,0],["2021-12-31",17429.0,17429.0,17429.0,17429.0,100],["2022-01-04",17429.0,17429.0,17429.0,17429.0,0],["2022-01-05",17399.85,17399.85,14835.05,14835.05,192000],["2022-01-06",14835.05,14835.05,14835.05,14835.05,0],["2022-01-07",14835.05,14835.05,14835.05,14835.05,0],["2022-01-10",14835.05,14835.05,14835.05,14835.05,0],["2022-01-11",14835.05,14835.05,14835.05,14835.05,0],["2022-01-12",17050.11,17050.11,17050.11,17050.11,100],["2022-01-13",17487.29,17487.29,17487.29,17487.29,900],["2022-01-14",17487.29,17487.29,17487.29,17487.29,0],["2022-01-17",17487.29,17487.29,17487.29,17487.29,0],["2022-01-18",17487.29,17487.29,17487.29,17487.29,0],["2022-01-19",17487.29,17487.29,17487.29,17487.29,0],["2022-01-20",20110.38,20110.38,14864.2,19818.93,400],["2022-01-21",18653.11,18653.11,18653.11,18653.11,0],["2022-01-24",18653.11,18653.11,18653.11,18653.11,0],["2022-01-25",18653.11,18653.11,18653.11,18653.11,0],["2022-01-26",18653.11,18653.11,18653.11,18653.11,0],["2022-01-27",18653.11,18653.11,18653.11,18653.11,0],["2022-01-28",18653.11,18653.11,18653.11,18653.11,0],["2022-02-07",21276.2,21276.2,21276.2,21276.2,200],["2022-02-08",24336.48,24336.48,18099.34,24190.75,300],["2022-02-09",22208.86,22208.86,18886.27,18886.27,200],["2022-02-10",17516.43,17516.43,17516.43,17516.43,100],["2022-02-11",20110.38,20110.38,20110.38,20110.38,1300],["2022-02-14",20110.38,20110.38,20110.38,20110.38,0],["2022-02-15",23024.93,23024.93,23024.93,23024.93,100],["2022-02-16",26434.95,26434.95,19848.07,19848.07,700],["2022-02-17",21859.11,28854.03,21684.24,28854.03,3700],["2022-02-18",23432.97,23432.97,23432.97,23432.97,0],["2022-02-21",26813.84,26813.84,26813.84,26813.84,200],["2022-02-22",30311.3,30311.3,23024.93,23024.93,8100],["2022-02-23",21480.22,21480.22,21480.22,21480.22,100],["2022-02-24",21480.22,21480.22,21480.22,21480.22,0],["2022-02-25",18303.36,18303.36,18303.36,18303.36,100],["2022-02-28",21043.04,21043.04,18332.51,18332.51,300],["2022-03-01",23141.51,23141.51,17137.54,17137.54,1100],["2022-03-02",19236.02,19236.02,19236.02,19236.02,100],["2022-03-03",19236.02,19236.02,19236.02,19236.02,0],["2022-03-04",16379.76,16379.76,16379.76,16379.76,100],["2022-03-07",16379.76,16379.76,16379.76,16379.76,0],["2022-03-08",14018.98,14018.98,14018.98,14018.98,100],["2022-03-09",14018.98,14018.98,14018.98,14018.98,0],["2022-03-10",14018.98,14018.98,14018.98,14018.98,0],["2022-03-11",16117.45,16117.45,16117.45,16117.45,200],["2022-03-14",18507.38,18507.38,18507.38,18507.38,200],["2022-03-15",15767.71,15767.71,15767.71,15767.71,100],["2022-03-16",13698.38,13698.38,13698.38,13698.38,100],["2022-03-17",13698.38,13698.38,13698.38,13698.38,0],["2022-03-18",13698.38,13698.38,13698.38,13698.38,0],["2022-03-21",13698.38,13698.38,13698.38,13698.38,0],["2022-03-22",15738.56,15738.56,15738.56,15738.56,100],["2022-03-23",15738.56,15738.56,15738.56,15738.56,0],["2022-03-24",15738.56,15738.56,15738.56,15738.56,0],["2022-03-25",15738.56,17487.29,15738.56,16321.47,1100],["2022-03-28",14864.2,14864.2,14864.2,14864.2,100],["2022-03-29",17079.25,17079.25,17079.25,17079.25,100],["2022-03-30",19236.02,19236.02,19236.02,19236.02,200],["2022-03-31",22121.42,22121.42,16379.76,16379.76,200],["2022-04-01",16408.91,16408.91,16408.91,16408.91,100],["2022-04-04",16408.91,16408.91,16408.91,16408.91,0],["2022-04-05",16962.67,16962.67,16962.67,16962.67,100],["2022-04-06",14456.16,14456.16,14456.16,14456.16,100],["2022-04-07",14456.16,14456.16,14456.16,14456.16,0],["2022-04-08",12415.98,16612.92,12415.98,16088.31,600],["2022-04-12",13698.38,18070.2,13698.38,15884.29,1200],["2022-04-13",17516.43,17516.43,17516.43,17516.43,100],["2022-04-14",17516.43,17516.43,17516.43,17516.43,0],["2022-04-15",17516.43,17516.43,17516.43,17516.43,0],["2022-04-18",20110.38,20110.38,20110.38,20110.38,1000],["2022-04-19",20110.38,20110.38,20110.38,20110.38,0],["2022-04-20",19818.93,19818.93,17108.4,17108.4,1600],["2022-04-21",19236.02,19236.02,19236.02,19236.02,400],["2022-04-22",19236.02,19236.02,19236.02,19236.02,0],["2022-04-25",16904.38,16904.38,16904.38,16904.38,100],["2022-04-26",14572.74,14572.74,14572.74,14572.74,100],["2022-04-27",14572.74,14572.74,14572.74,14572.74,0],["2022-04-28",16758.65,16758.65,16758.65,16758.65,500],["2022-04-29",16758.65,16758.65,16758.65,16758.65,0],["2022-05-04",16758.65,16758.65,16758.65,16758.65,0],["2022-05-05",16758.65,16758.65,16758.65,16758.65,0],["2022-05-06",16758.65,16758.65,16758.65,16758.65,0],["2022-05-09",16758.65,16758.65,16758.65,16758.65,0],["2022-05-10",15709.41,15709.41,14252.14,14252.14,1700],["2022-05-11",15621.98,15621.98,15621.98,15621.98,0],["2022-05-12",15621.98,15621.98,15621.98,15621.98,0],["2022-05-13",15155.65,15155.65,15155.65,15155.65,400],["2022-05-16",15155.65,15155.65,15155.65,15155.65,0],["2022-05-17",15155.65,15155.65,15155.65,15155.65,0],["2022-05-18",15155.65,15155.65,15155.65,15155.65,0],["2022-05-19",15155.65,15155.65,15155.65,15155.65,0],["2022-05-20",15155.65,15155.65,15155.65,15155.65,0],["2022-05-23",15155.65,15155.65,15155.65,15155.65,0],["2022-05-24",15155.65,15155.65,15155.65,15155.65,0],["2022-05-25",15155.65,15155.65,15155.65,15155.65,0],["2022-05-26",17429.0,17429.0,12882.3,12882.3,1100],["2022-05-27",17020.96,17020.96,17020.96,17020.96,0],["2022-05-30",17020.96,17020.96,17020.96,17020.96,0],["2022-05-31",19556.62,19556.62,14543.6,14543.6,1100],["2022-06-01",16234.03,16234.03,16234.03,16234.03,100],["2022-06-02",13844.1,13844.1,13844.1,13844.1,100],["2022-06-03",13844.1,13844.1,13844.1,13844.1,0],["2022-06-06",13844.1,13844.1,13844.1,13844.1,0],["2022-06-07",13844.1,13844.1,13844.1,13844.1,0],["2022-06-08",13844.1,13844.1,13844.1,13844.1,0],["2022-06-09",13844.1,13844.1,13844.1,13844.1,0],["2022-06-10",13844.1,13844.1,13844.1,13844.1,0],["2022-06-13",13844.1,13844.1,13844.1,13844.1,0],["2022-06-14",13844.1,13844.1,13844.1,13844.1,0],["2022-06-15",13844.1,13844.1,13844.1,13844.1,0],["2022-06-16",13844.1,13844.1,13844.1,13844.1,0],["2022-06-17",13844.1,13844.1,13844.1,13844.1,0],["2022-06-20",13844.1,13844.1,13844.1,13844.1,0],["2022-06-21",11774.77,11774.77,11774.77,11774.77,100],["2022-06-22",11774.77,11774.77,11774.77,11774.77,0],["2022-06-23",11774.77,11774.77,11774.77,11774.77,0],["2022-06-24",11774.77,11774.77,11774.77,11774.77,0],["2022-06-27",11774.77,11774.77,11774.77,11774.77,0],["2022-06-28",11774.77,11774.77,11774.77,11774.77,0],["2022-06-29",11774.77,11774.77,11774.77,11774.77,0],["2022-06-30",11774.77,11774.77,11774.77,11774.77,0],["2022-07-01",11774.77,11774.77,11774.77,11774.77,0],["2022-07-04",11774.77,11774.77,11774.77,11774.77,0],["2022-07-05",11774.77,11774.77,11774.77,11774.77,0],["2022-07-06",11774.77,11774.77,11774.77,11774.77,0],["2022-07-07",11774.77,11774.77,11774.77,11774.77,0],["2022-07-08",11774.77,11774.77,11774.77,11774.77,3100],["2022-07-11",11774.77,11774.77,11774.77,11774.77,0],["2022-07-12",11774.77,11774.77,11774.77,11774.77,0],["2022-07-13",11774.77,11774.77,11774.77,11774.77,1000],["2022-07-14",11774.77,11774.77,11774.77,11774.77,0],["2022-07-15",13115.47,13115.47,13115.47,13115.47,300],["2022-07-18",14864.2,15068.21,11191.87,11191.87,2100],["2022-07-19",16030.02,16030.02,16030.02,16030.02,200],["2022-07-20",16030.02,16030.02,16030.02,16030.02,0],["2022-07-21",16030.02,16030.02,16030.02,16030.02,300],["2022-07-22",16030.02,16030.02,16030.02,16030.02,2000],["2022-07-25",16030.02,16030.02,16030.02,16030.02,0],["2022-07-26",16030.02,16030.02,16030.02,16030.02,0],["2022-07-27",17778.74,17778.74,13727.52,13727.52,1100],["2022-07-28",17399.85,17399.85,17399.85,17399.85,0],["2022-07-29",14805.9,14805.9,14805.9,14805.9,100],["2022-08-01",14805.9,14805.9,14805.9,14805.9,0],["2022-08-02",14805.9,14805.9,14805.9,14805.9,0],["2022-08-03",14805.9,14805.9,14805.9,14805.9,0],["2022-08-04",14836.06,14836.06,14836.06,14836.06,2100],["2022-08-05",16585.03,16585.03,16585.03,16585.03,1100],["2022-08-08",16585.03,16585.03,16585.03,16585.03,0],["2022-08-09",18665.69,18665.69,14142.5,14142.5,2100],["2022-08-10",15710.54,18394.3,15710.54,18092.76,800],["2022-08-11",17941.98,17941.98,17941.98,17941.98,200],["2022-08-12",18092.76,18092.76,18092.76,18092.76,100],["2022-08-15",18092.76,18092.76,15378.84,15378.84,1100],["2022-08-16",15228.07,15228.07,15228.07,15228.07,100],["2022-08-17",15228.07,15228.07,15228.07,15228.07,0],["2022-08-18",12996.63,12996.63,12996.63,12996.63,100],["2022-08-19",12996.63,12996.63,12996.63,12996.63,0],["2022-08-22",12996.63,12996.63,12996.63,12996.63,0],["2022-08-23",12996.63,12996.63,12996.63,12996.63,0],["2022-08-24",12996.63,12996.63,12996.63,12996.63,0],["2022-08-25",12996.63,12996.63,12996.63,12996.63,0],["2022-08-26",12996.63,12996.63,12996.63,12996.63,0],["2022-08-29",14926.52,14926.52,14926.52,14926.52,400],["2022-08-30",14926.52,14926.52,14926.52,14926.52,0],["2022-08-31",14926.52,14926.52,14926.52,14926.52,0],["2022-09-05",14926.52,14926.52,14926.52,14926.52,0],["2022-09-06",14926.52,14926.52,14926.52,14926.52,0],["2022-09-07",14926.52,14926.52,14926.52,14926.52,0],["2022-09-08",14926.52,14926.52,14926.52,14926.52,0],["2022-09-09",14926.52,14926.52,14926.52,14926.52,0],["2022-09-12",14926.52,14926.52,14926.52,14926.52,0],["2022-09-13",17157.96,17157.96,17157.96,17157.96,200],["2022-09-14",19721.1,19721.1,19721.1,19721.1,100],["2022-09-15",19721.1,19721.1,19721.1,19721.1,0],["2022-09-16",16765.95,16765.95,16765.95,16765.95,100],["2022-09-19",16765.95,16765.95,16765.95,16765.95,0],["2022-09-20",16765.95,16765.95,16765.95,16765.95,0],["2022-09-21",16765.95,16765.95,16765.95,16765.95,0],["2022-09-22",16765.95,16765.95,16765.95,16765.95,1100],["2022-09-23",16765.95,16765.95,16765.95,16765.95,0],["2022-09-26",16765.95,16765.95,16765.95,16765.95,0],["2022-09-27",19238.63,19238.63,16615.18,16615.18,1900],["2022-09-28",16072.4,16072.4,16072.4,16072.4,100],["2022-09-29",16072.4,16072.4,16072.4,16072.4,0],["2022-09-30",18092.76,18092.76,16132.71,16132.71,3100],["2022-10-03",18032.45,18032.45,18032.45,18032.45,0],["2022-10-04",18032.45,18032.45,18032.45,18032.45,0],["2022-10-05",18032.45,18032.45,18032.45,18032.45,0],["2022-10-06",15348.69,18092.76,15348.69,18092.76,600],["2022-10-07",15107.45,15107.45,15107.45,15107.45,100],["2022-10-10",15107.45,15107.45,15107.45,15107.45,0],["2022-10-11",12845.86,12845.86,12845.86,12845.86,100],["2022-10-12",12845.86,12845.86,12845.86,12845.86,0],["2022-10-13",12845.86,12845.86,12845.86,12845.86,0],["2022-10-14",12845.86,12845.86,12845.86,12845.86,0],["2022-10-17",12845.86,12845.86,12845.86,12845.86,0],["2022-10-18",12845.86,12845.86,12845.86,12845.86,0],["2022-10-19",12845.86,12845.86,12845.86,12845.86,0],["2022-10-20",12845.86,12845.86,12845.86,12845.86,0],["2022-10-21",12845.86,12845.86,12845.86,12845.86,0],["2022-10-24",12845.86,12845.86,12845.86,12845.86,0],["2022-10-25",12845.86,12845.86,12845.86,12845.86,0],["2022-10-26",12845.86,12845.86,12845.86,12845.86,0],["2022-10-27",12845.86,12845.86,12845.86,12845.86,0],["2022-10-28",12845.86,12845.86,12845.86,12845.86,0],["2022-10-31",12845.86,12845.86,12845.86,12845.86,0],["2022-11-01",12845.86,12845.86,12845.86,12845.86,0],["2022-11-02",12845.86,12845.86,12845.86,12845.86,0],["2022-11-03",12845.86,12845.86,12845.86,12845.86,0],["2022-11-04",12845.86,12845.86,12845.86,12845.86,0],["2022-11-07",12845.86,12845.86,12845.86,12845.86,0],["2022-11-08",12845.86,12845.86,12845.86,12845.86,0],["2022-11-09",12845.86,12845.86,12845.86,12845.86,0],["2022-11-10",12845.86,12845.86,12845.86,12845.86,0],["2022-11-11",12845.86,12845.86,12845.86,12845.86,0],["2022-11-14",12845.86,12845.86,12845.86,12845.86,0],["2022-11-15",12845.86,12845.86,12845.86,12845.86,0],["2022-11-16",12845.86,12845.86,12845.86,12845.86,0],["2022-11-17",12845.86,12845.86,12845.86,12845.86,0],["2022-11-18",12845.86,12845.86,12845.86,12845.86,0],["2022-11-21",17972.14,17972.14,12845.86,12845.86,900],["2022-11-22",13418.79,13418.79,13418.79,13418.79,0],["2022-11-23",15409.0,15409.0,15409.0,15409.0,100],["2022-11-24",15409.0,15409.0,15409.0,15409.0,0],["2022-11-25",17700.75,17700.75,17700.75,17700.75,100],["2022-11-28",17700.75,17700.75,17700.75,17700.75,0],["2022-11-29",20203.58,20203.58,15047.14,15047.14,2600],["2022-11-30",17549.97,17549.97,17549.97,17549.97,0],["2022-12-01",20173.42,20173.42,14926.52,16977.04,1300],["2022-12-02",16585.03,16585.03,16585.03,16585.03,100],["2022-12-05",17489.66,17549.97,17489.66,17489.66,3700],["2022-12-06",17489.66,17489.66,14866.21,15378.84,3000],["2022-12-07",17821.36,17821.36,17821.36,17821.36,100],["2022-12-08",15680.39,20444.81,15469.31,15740.7,7700],["2022-12-09",18906.93,18906.93,18906.93,18906.93,0],["2022-12-12",16132.71,16132.71,16132.71,16132.71,4500],["2022-12-13",17911.83,17911.83,13931.42,13931.42,200],["2022-12-14",15921.62,15951.78,15921.62,15951.78,800],["2022-12-15",15921.62,15921.62,15921.62,15921.62,1000],["2022-12-16",18303.84,18303.84,18303.84,18303.84,100],["2022-12-19",20957.44,20957.44,15589.92,15589.92,5600],["2022-12-20",17761.05,17761.05,17761.05,17761.05,100],["2022-12-21",15228.07,15228.07,15228.07,15228.07,3300],["2022-12-22",13901.27,13901.27,13901.27,13901.27,100],["2022-12-23",15981.93,15981.93,15981.93,15981.93,100],["2022-12-26",15077.3,15107.45,15077.3,15077.3,36500],["2022-12-27",13901.27,13901.27,13901.27,13901.27,100],["2022-12-28",15981.93,15981.93,15981.93,15981.93,100],["2022-12-29",18092.76,18364.15,15378.84,18364.15,600],["2022-12-30",15378.84,20474.97,15167.76,15197.91,8500],["2023-01-03",17037.34,23007.95,17037.34,17067.5,4700],["2023-01-04",19329.09,19329.09,19329.09,19329.09,100],["2023-01-05",19329.09,19329.09,19329.09,19329.09,0],["2023-01-06",19329.09,19329.09,19329.09,19329.09,0],["2023-01-09",16434.25,16434.25,16434.25,16434.25,100],["2023-01-10",18846.62,18846.62,18846.62,18846.62,100],["2023-01-11",18846.62,18846.62,18846.62,18846.62,0],["2023-01-12",18846.62,18846.62,18846.62,18846.62,0],["2023-01-13",18846.62,18846.62,18846.62,18846.62,0],["2023-01-16",18092.76,18092.76,18092.76,18092.76,800],["2023-01-17",18092.76,18092.76,18092.76,18092.76,0],["2023-01-18",18092.76,18092.76,18092.76,18092.76,0],["2023-01-19",15378.84,15378.84,15378.84,15378.84,100],["2023-01-27",15378.84,15378.84,15378.84,15378.84,0],["2023-01-30",15378.84,15378.84,15378.84,15378.84,0],["2023-01-31",15378.84,15378.84,15378.84,15378.84,0],["2023-02-01",15378.84,15378.84,15378.84,15378.84,0],["2023-02-02",15378.84,15378.84,15378.84,15378.84,0],["2023-02-03",15378.84,15378.84,15378.84,15378.84,0],["2023-02-06",15378.84,15378.84,15378.84,15378.84,0],["2023-02-07",17670.59,17670.59,17670.59,17670.59,100],["2023-02-08",20294.04,20294.04,20294.04,20294.04,100],["2023-02-09",20294.04,20294.04,20294.04,20294.04,0],["2023-02-10",20294.04,20294.04,20294.04,20294.04,0],["2023-02-13",20294.04,20294.04,20294.04,20294.04,0],["2023-02-14",20294.04,20294.04,20294.04,20294.04,0],["2023-02-15",20203.58,21409.76,20203.58,21409.76,300],["2023-02-16",20897.13,20897.13,20897.13,20897.13,0],["2023-02-17",23490.43,23490.43,23490.43,23490.43,100],["2023-02-20",23490.43,23490.43,23490.43,23490.43,0],["2023-02-21",23490.43,23490.43,23490.43,23490.43,0],["2023-02-22",23490.43,23490.43,23490.43,23490.43,0],["2023-02-23",23490.43,23490.43,23490.43,23490.43,0],["2023-02-24",19992.49,19992.49,19992.49,19992.49,400],["2023-02-27",17037.34,17037.34,17037.34,17037.34,500],["2023-02-28",17037.34,17037.34,17037.34,17037.34,0],["2023-03-01",14655.13,14655.13,14655.13,14655.13,100],["2023-03-02",14655.13,14655.13,14655.13,14655.13,0],["2023-03-03",14655.13,14655.13,14655.13,14655.13,0],["2023-03-06",14655.13,14655.13,14655.13,14655.13,0],["2023-03-07",14655.13,14655.13,14655.13,14655.13,0],["2023-03-08",14655.13,14655.13,14655.13,14655.13,0],["2023-03-09",14655.13,14655.13,14655.13,14655.13,0],["2023-03-10",14655.13,14655.13,14655.13,14655.13,0],["2023-03-13",14655.13,14655.13,14655.13,14655.13,0],["2023-03-14",14655.13,14655.13,14655.13,14655.13,0],["2023-03-15",16826.26,16826.26,16826.26,16826.26,100],["2023-03-16",16826.26,16826.26,16826.26,16826.26,0],["2023-03-17",16826.26,16826.26,16826.26,16826.26,0],["2023-03-20",16826.26,16826.26,16826.26,16826.26,0],["2023-03-21",16826.26,16826.26,16826.26,16826.26,0],["2023-03-22",16826.26,16826.26,16826.26,16826.26,0],["2023-03-23",17791.21,17791.21,16826.26,16826.26,600],["2023-03-24",17157.96,17157.96,17157.96,17157.96,0],["2023-03-27",19721.1,19721.1,19721.1,19721.1,100],["2023-03-28",19721.1,19721.1,19721.1,19721.1,0],["2023-03-29",19721.1,19721.1,19721.1,19721.1,0],["2023-03-30",19721.1,19721.1,19721.1,19721.1,0],["2023-03-31",19721.1,19721.1,19721.1,19721.1,0],["2023-04-03",22646.1,22646.1,22646.1,22646.1,100],["2023-04-04",22646.1,22646.1,22646.1,22646.1,0],["2023-04-05",19268.78,19268.78,19268.78,19268.78,100],["2023-04-06",19268.78,19268.78,19268.78,19268.78,400],["2023-04-07",19268.78,19268.78,19268.78,19268.78,0],["2023-04-10",19268.78,19268.78,19268.78,19268.78,0],["2023-04-11",19268.78,19268.78,19268.78,19268.78,0],["2023-04-12",19268.78,19268.78,19268.78,19268.78,100],["2023-04-13",19268.78,19268.78,19268.78,19268.78,0],["2023-04-14",19268.78,19268.78,19268.78,19268.78,0],["2023-04-17",19268.78,19268.78,19268.78,19268.78,0],["2023-04-18",19268.78,19268.78,19268.78,19268.78,0],["2023-04-19",19268.78,19268.78,19268.78,19268.78,0],["2023-04-20",19268.78,19268.78,19268.78,19268.78,0],["2023-04-21",16886.57,16886.57,16886.57,16886.57,900],["2023-04-24",14383.74,14383.74,14383.74,14383.74,100],["2023-04-25",14383.74,14383.74,14383.74,14383.74,0],["2023-04-26",14383.74,14383.74,14383.74,14383.74,0],["2023-04-27",14383.74,14383.74,14383.74,14383.74,0],["2023-04-28",14383.74,14383.74,14383.74,14383.74,0],["2023-05-04",14383.74,14383.74,14383.74,14383.74,0],["2023-05-05",16524.72,16524.72,16524.72,16524.72,100],["2023-05-08",16524.72,16524.72,16524.72,16524.72,0],["2023-05-09",16524.72,16524.72,16524.72,16524.72,0],["2023-05-10",16524.72,16524.72,16524.72,16524.72,0],["2023-05-11",15680.39,15680.39,15680.39,15680.39,400],["2023-05-12",15680.39,15680.39,15680.39,15680.39,0],["2023-05-15",15680.39,15680.39,15680.39,15680.39,300],["2023-05-16",15680.39,15680.39,15680.39,15680.39,0],["2023-05-17",18032.45,18032.45,18032.45,18032.45,400],["2023-05-18",18032.45,18032.45,18032.45,18032.45,0],["2023-05-19",20354.35,20354.35,20354.35,20354.35,100],["2023-05-22",20354.35,20354.35,20354.35,20354.35,0],["2023-05-23",17308.74,23219.04,17308.74,17308.74,4900],["2023-05-24",21409.76,21409.76,21409.76,21409.76,100],["2023-05-25",18213.37,18213.37,18213.37,18213.37,600],["2023-05-26",18213.37,18213.37,18213.37,18213.37,0],["2023-05-29",18213.37,18213.37,18213.37,18213.37,0],["2023-05-30",18213.37,18213.37,15787.02,15787.02,800],["2023-05-31",15629.47,15629.47,15629.47,15629.47,100],["2023-06-01",15629.47,15629.47,15629.47,15629.47,0],["2023-06-02",15629.47,15629.47,15629.47,15629.47,0],["2023-06-05",15629.47,15629.47,15629.47,15629.47,0],["2023-06-06",15787.02,15787.02,15787.02,15787.02,100],["2023-06-07",17961.29,18150.35,17961.29,18150.35,300],["2023-06-08",19536.84,20765.77,19536.84,20765.77,200],["2023-06-09",20167.06,20167.06,20167.06,20167.06,0],["2023-06-12",20167.06,20167.06,20167.06,20167.06,0],["2023-06-13",20167.06,20167.06,20167.06,20167.06,0],["2023-06-14",17142.0,17142.0,17142.0,17142.0,100],["2023-06-15",17142.0,17142.0,17142.0,17142.0,0],["2023-06-16",17142.0,17142.0,17142.0,17142.0,0],["2023-06-19",17142.0,17142.0,17142.0,17142.0,0],["2023-06-20",17142.0,17142.0,17142.0,17142.0,0],["2023-06-21",17142.0,17142.0,17142.0,17142.0,0],["2023-06-22",17142.0,17142.0,17142.0,17142.0,0],["2023-06-23",17142.0,17142.0,17142.0,17142.0,0],["2023-06-26",17142.0,17142.0,17142.0,17142.0,0],["2023-06-27",19694.39,19694.39,17173.51,17173.51,1100],["2023-06-28",19473.81,22372.83,19473.81,19505.33,6500],["2023-06-29",18560.0,18560.0,18560.0,18560.0,100],["2023-06-30",18560.0,18560.0,18560.0,18560.0,0],["2023-07-03",18560.0,18560.0,18560.0,18560.0,0],["2023-07-04",18560.0,18560.0,18560.0,18560.0,0],["2023-07-05",18560.0,18560.0,18560.0,18560.0,0],["2023-07-06",18560.0,18560.0,18560.0,18560.0,0],["2023-07-07",18560.0,18560.0,18560.0,18560.0,200],["2023-07-10",18560.0,18560.0,18560.0,18560.0,0],["2023-07-11",18560.0,18560.0,18560.0,18560.0,0],["2023-07-12",18560.0,18560.0,18560.0,18560.0,0],["2023-07-13",18560.0,18560.0,18560.0,18560.0,0],["2023-07-14",18560.0,18560.0,18560.0,18560.0,0],["2023-07-17",21332.97,21332.97,18591.51,18591.51,1100],["2023-07-18",24231.98,24231.98,18024.31,18024.31,400],["2023-07-19",23633.27,23633.27,19442.3,19442.3,200],["2023-07-20",22057.72,22057.72,18969.64,18969.64,1200],["2023-07-21",19001.15,19001.15,18906.62,18906.62,600],["2023-07-24",21742.61,21742.61,17362.58,17362.58,300],["2023-07-25",17425.6,23129.09,17425.6,17488.62,300],["2023-07-26",16763.87,16763.87,16763.87,16763.87,100],["2023-07-27",16574.8,19032.66,16574.8,19032.66,200],["2023-07-28",17803.73,17803.73,17803.73,17803.73,0],["2023-07-31",17803.73,17803.73,17803.73,17803.73,0],["2023-08-01",17803.73,17803.73,17803.73,17803.73,0],["2023-08-02",17803.73,17803.73,17803.73,17803.73,0],["2023-08-03",17803.73,17803.73,17803.73,17803.73,0],["2023-08-04",17803.73,17803.73,17803.73,17803.73,0],["2023-08-07",17803.73,17803.73,17803.73,17803.73,0],["2023-08-08",17803.73,17803.73,17803.73,17803.73,0],["2023-08-09",17803.73,17803.73,17803.73,17803.73,0],["2023-08-10",17803.73,17803.73,17803.73,17803.73,0],["2023-08-11",17803.73,17803.73,17803.73,17803.73,0],["2023-08-14",17803.73,17803.73,17803.73,17803.73,0],["2023-08-15",17803.73,17803.73,17803.73,17803.73,0],["2023-08-16",17803.73,20450.66,17803.73,17803.73,300],["2023-08-17",21459.01,21459.01,21459.01,21459.01,100],["2023-08-18",21459.01,21459.01,21459.01,21459.01,0],["2023-08-21",21459.01,21459.01,21459.01,21459.01,0],["2023-08-22",21459.01,21459.01,21459.01,21459.01,200],["2023-08-23",18307.91,22057.72,18307.91,22057.72,200],["2023-08-24",22057.72,22057.72,22057.72,22057.72,300],["2023-08-25",22057.72,23633.27,22057.72,23633.27,200],["2023-08-28",22845.49,22845.49,22845.49,22845.49,0],["2023-08-29",22845.49,22845.49,22845.49,22845.49,0],["2023-08-30",21742.61,21742.61,21742.61,21742.61,400],["2023-08-31",21742.61,21742.61,21742.61,21742.61,100],["2023-09-05",21742.61,21742.61,21742.61,21742.61,0],["2023-09-06",21427.5,21427.5,21427.5,21427.5,100],["2023-09-07",21427.5,21427.5,21427.5,21427.5,0],["2023-09-08",21427.5,21427.5,21427.5,21427.5,0],["2023-09-11",21427.5,21427.5,21427.5,21427.5,0],["2023-09-12",21427.5,21427.5,21427.5,21427.5,0],["2023-09-13",21427.5,21427.5,21427.5,21427.5,0],["2023-09-14",21427.5,21427.5,21427.5,21427.5,0],["2023-09-15",21427.5,21427.5,21427.5,21427.5,0],["2023-09-18",21427.5,21427.5,21427.5,21427.5,0],["2023-09-19",21427.5,21427.5,21427.5,21427.5,0],["2023-09-20",24263.49,24263.49,18938.13,18938.13,2200],["2023-09-21",20639.72,20639.72,20639.72,20639.72,100],["2023-09-22",17551.64,17551.64,17551.64,17551.64,100],["2023-09-25",14936.23,14936.23,14936.23,14936.23,100],["2023-09-26",14936.23,14936.23,14936.23,14936.23,0],["2023-09-27",14936.23,14936.23,14936.23,14936.23,0],["2023-09-28",17173.51,17173.51,12698.94,17173.51,1100],["2023-09-29",14558.09,14558.09,14558.09,14558.09,0],["2023-10-02",16732.36,16732.36,16732.36,16732.36,100],["2023-10-03",19221.73,19221.73,19221.73,19221.73,200],["2023-10-04",22089.23,22089.23,21963.19,22057.72,600],["2023-10-05",22057.72,22057.72,22057.72,22057.72,100],["2023-10-06",22057.72,22057.72,22057.72,22057.72,400],["2023-10-09",22057.72,22057.72,22057.72,22057.72,0],["2023-10-10",22057.72,22057.72,22057.72,22057.72,0],["2023-10-11",22057.72,22057.72,22057.72,22057.72,0],["2023-10-12",22057.72,22057.72,22057.72,22057.72,0],["2023-10-13",22057.72,22057.72,22057.72,22057.72,0],["2023-10-16",22057.72,22057.72,22057.72,22057.72,0],["2023-10-17",22057.72,22057.72,22057.72,22057.72,0],["2023-10-18",22057.72,22057.72,22057.72,22057.72,0],["2023-10-19",22057.72,22057.72,22057.72,22057.72,0],["2023-10-20",22057.72,22057.72,21994.7,21994.7,900],["2023-10-23",22026.21,22026.21,22026.21,22026.21,0],["2023-10-24",22026.21,22026.21,22026.21,22026.21,0],["2023-10-25",22057.72,22057.72,22057.72,22057.72,1000],["2023-10-26",22057.72,22057.72,22057.72,22057.72,100],["2023-10-27",22057.72,22057.72,22057.72,22057.72,0],["2023-10-30",22057.72,22057.72,22057.72,22057.72,0],["2023-10-31",22057.72,22057.72,22057.72,22057.72,0],["2023-11-01",22057.72,22057.72,22057.72,22057.72,0],["2023-11-02",22057.72,22057.72,22057.72,22057.72,200],["2023-11-03",22057.72,22057.72,22057.72,22057.72,0],["2023-11-06",22057.72,22057.72,22057.72,22057.72,0],["2023-11-07",22057.72,22057.72,22057.72,22057.72,0],["2023-11-08",22057.72,22057.72,22057.72,22057.72,0],["2023-11-09",22057.72,22057.72,22057.72,22057.72,0],["2023-11-10",22057.72,22057.72,22057.72,22057.72,0],["2023-11-13",22057.72,22057.72,22057.72,22057.72,0],["2023-11-14",22057.72,22057.72,22057.72,22057.72,0],["2023-11-15",22057.72,22057.72,22057.72,22057.72,0],["2023-11-16",22057.72,22057.72,22057.72,22057.72,0],["2023-11-17",22057.72,22057.72,22057.72,22057.72,0],["2023-11-20",20482.17,21427.5,20482.17,21427.5,1100],["2023-11-21",20482.17,20482.17,20482.17,20482.17,500],["2023-11-22",20482.17,20482.17,20482.17,20482.17,500],["2023-11-23",20482.17,20482.17,20482.17,20482.17,0],["2023-11-24",20482.17,20482.17,20482.17,20482.17,0],["2023-11-27",20482.17,20482.17,20482.17,20482.17,0],["2023-11-28",20482.17,20482.17,20482.17,20482.17,0],["2023-11-29",20482.17,20482.17,17425.6,17488.62,1800],["2023-11-30",20135.55,20135.55,20135.55,20135.55,0],["2023-12-01",20135.55,20135.55,20135.55,20135.55,0],["2023-12-04",20135.55,20135.55,20135.55,20135.55,0],["2023-12-05",20135.55,20135.55,20135.55,20135.55,0],["2023-12-06",20135.55,20135.55,20135.55,20135.55,0],["2023-12-07",20135.55,20135.55,20135.55,20135.55,0],["2023-12-08",20135.55,20135.55,20135.55,20135.55,0],["2023-12-11",20135.55,20135.55,20135.55,20135.55,0],["2023-12-12",20135.55,20135.55,20135.55,20135.55,0],["2023-12-13",20135.55,20135.55,20135.55,20135.55,0],["2023-12-14",20135.55,20135.55,20135.55,20135.55,0],["2023-12-15",20135.55,20135.55,20135.55,20135.55,0],["2023-12-18",20135.55,20135.55,20135.55,20135.55,0],["2023-12-19",20135.55,20135.55,20135.55,20135.55,0],["2023-12-20",20135.55,20135.55,20135.55,20135.55,0],["2023-12-21",20135.55,20135.55,20135.55,20135.55,0],["2023-12-22",20135.55,20135.55,20135.55,20135.55,0],["2023-12-25",17677.69,17677.69,17677.69,17677.69,100],["2023-12-26",20324.61,20324.61,20324.61,20324.61,100],["2023-12-27",20324.61,20324.61,20324.61,20324.61,0],["2023-12-28",20324.61,20324.61,20324.61,20324.61,0],["2023-12-29",20324.61,20324.61,20324.61,20324.61,0],["2024-01-02",20324.61,20324.61,20324.61,20324.61,0],["2024-01-03",20324.61,20324.61,20324.61,20324.61,0],["2024-01-04",23318.16,23349.67,23318.16,23349.67,5600],["2024-01-05",24578.6,24578.6,24578.6,24578.6,900],["2024-01-08",24578.6,24578.6,24578.6,24578.6,0],["2024-01-09",24578.6,24578.6,20891.81,20891.81,300],["2024-01-10",23601.76,23601.76,23601.76,23601.76,100],["2024-01-11",24578.6,25208.82,20387.63,20387.63,1400],["2024-01-12",24578.6,24578.6,23255.14,23255.14,600],["2024-01-15",23696.29,23696.29,23696.29,23696.29,800],["2024-01-16",23696.29,25208.82,23696.29,25208.82,19100],["2024-01-17",24389.54,24389.54,24389.54,24389.54,0],["2024-01-18",24389.54,24389.54,24389.54,24389.54,0],["2024-01-19",24389.54,24389.54,24389.54,24389.54,0],["2024-01-22",24389.54,24389.54,24389.54,24389.54,0],["2024-01-23",24389.54,24389.54,24389.54,24389.54,0],["2024-01-24",24389.54,24389.54,24389.54,24389.54,0],["2024-01-25",24389.54,24389.54,24389.54,24389.54,0],["2024-01-26",24389.54,24389.54,24389.54,24389.54,0],["2024-01-29",24389.54,24389.54,24389.54,24389.54,0],["2024-01-30",24389.54,24389.54,24389.54,24389.54,0],["2024-01-31",24389.54,24389.54,24389.54,24389.54,0],["2024-02-01",24389.54,24389.54,24389.54,24389.54,0],["2024-02-02",24389.54,24389.54,24389.54,24389.54,0],["2024-02-05",24389.54,24389.54,24389.54,24389.54,0],["2024-02-06",24389.54,24389.54,24389.54,24389.54,0],["2024-02-07",24389.54,24389.54,24389.54,24389.54,0],["2024-02-15",24389.54,24389.54,24389.54,24389.54,0],["2024-02-16",24389.54,24389.54,24389.54,24389.54,0],["2024-02-19",24389.54,24389.54,24389.54,24389.54,0],["2024-02-20",24389.54,24389.54,24389.54,24389.54,0],["2024-02-21",24389.54,24389.54,24389.54,24389.54,0],["2024-02-22",24389.54,24389.54,24389.54,24389.54,0],["2024-02-23",24389.54,24389.54,24389.54,24389.54,0],["2024-02-26",24389.54,24389.54,24389.54,24389.54,0],["2024-02-27",24389.54,24389.54,24389.54,24389.54,0],["2024-02-28",24389.54,24389.54,24389.54,24389.54,0],["2024-02-29",24389.54,24389.54,24389.54,24389.54,0],["2024-03-01",24389.54,24389.54,24389.54,24389.54,0],["2024-03-04",24389.54,24389.54,24389.54,24389.54,0],["2024-03-05",24389.54,24389.54,24389.54,24389.54,0],["2024-03-06",24389.54,24389.54,24389.54,24389.54,0],["2024-03-07",24389.54,24389.54,24389.54,24389.54,0],["2024-03-08",24389.54,24389.54,24389.54,24389.54,0],["2024-03-11",24389.54,24389.54,24389.54,24389.54,0],["2024-03-12",24389.54,24389.54,24389.54,24389.54,0],["2024-03-13",24389.54,24389.54,24389.54,24389.54,0],["2024-03-14",24389.54,24389.54,24389.54,24389.54,0],["2024-03-15",24389.54,24389.54,24389.54,24389.54,0],["2024-03-18",24389.54,24389.54,24389.54,24389.54,0],["2024-03-19",24389.54,24389.54,24389.54,24389.54,0],["2024-03-20",24389.54,24389.54,24389.54,24389.54,0],["2024-03-21",24389.54,24389.54,24389.54,24389.54,0],["2024-03-22",24389.54,24389.54,24389.54,24389.54,0],["2024-03-25",24389.54,24389.54,24389.54,24389.54,0],["2024-03-26",24389.54,24389.54,24389.54,24389.54,0],["2024-03-27",24389.54,24389.54,24389.54,24389.54,0],["2024-03-28",24389.54,24389.54,24389.54,24389.54,0],["2024-03-29",24389.54,24389.54,24389.54,24389.54,0],["2024-04-01",24389.54,24389.54,24389.54,24389.54,0],["2024-04-02",24389.54,24389.54,24389.54,24389.54,0],["2024-04-03",24389.54,24389.54,24389.54,24389.54,0],["2024-04-04",24389.54,24389.54,24389.54,24389.54,0],["2024-04-05",24389.54,24389.54,24389.54,24389.54,0],["2024-04-08",24389.54,24389.54,24389.54,24389.54,0],["2024-04-09",24389.54,24389.54,24389.54,24389.54,0],["2024-04-10",24389.54,24389.54,24389.54,24389.54,0],["2024-04-11",24389.54,24389.54,24389.54,24389.54,0],["2024-04-12",24389.54,24389.54,24389.54,24389.54,0],["2024-04-15",24389.54,24389.54,24389.54,24389.54,0],["2024-04-16",24389.54,24389.54,24389.54,24389.54,0],["2024-04-17",24389.54,24389.54,24389.54,24389.54,0],["2024-04-19",24389.54,24389.54,24389.54,24389.54,0],["2024-04-22",24389.54,24389.54,24389.54,24389.54,0],["2024-04-23",24389.54,24389.54,24389.54,24389.54,0],["2024-04-24",24389.54,24389.54,24389.54,24389.54,0],["2024-04-25",24389.54,24389.54,24389.54,24389.54,0],["2024-04-26",24389.54,24389.54,24389.54,24389.54,0],["2024-05-02",24389.54,24389.54,24389.54,24389.54,0],["2024-05-03",24389.54,24389.54,24389.54,24389.54,0],["2024-05-06",24389.54,24389.54,24389.54,24389.54,0],["2024-05-07",24389.54,24389.54,24389.54,24389.54,0],["2024-05-08",24389.54,24389.54,24389.54,24389.54,0],["2024-05-09",24389.54,24389.54,24389.54,24389.54,0],["2024-05-10",24389.54,24389.54,24389.54,24389.54,0],["2024-05-13",24389.54,24389.54,24389.54,24389.54,0],["2024-05-14",24389.54,24389.54,24389.54,24389.54,0],["2024-05-15",24389.54,24389.54,24389.54,24389.54,0],["2024-05-16",24389.54,24389.54,24389.54,24389.54,0],["2024-05-17",24389.54,24389.54,24389.54,24389.54,100],["2024-05-20",24389.54,24389.54,24389.54,24389.54,0],["2024-05-21",24389.54,24389.54,24389.54,24389.54,100],["2024-05-22",24389.54,24389.54,24389.54,24389.54,0],["2024-05-23",24389.54,24389.54,24389.54,24389.54,0],["2024-05-24",24389.54,24389.54,24389.54,24389.54,500],["2024-05-27",24389.54,24389.54,24389.54,24389.54,0],["2024-05-28",24389.54,24389.54,24389.54,24389.54,0],["2024-05-29",24389.54,24389.54,24389.54,24389.54,0],["2024-05-30",24389.54,24389.54,24389.54,24389.54,0],["2024-05-31",24389.54,24389.54,24389.54,24389.54,0],["2024-06-03",24389.54,24389.54,24389.54,24389.54,0],["2024-06-04",24389.54,24389.54,24389.54,24389.54,0],["2024-06-05",24389.54,24389.54,24389.54,24389.54,0],["2024-06-06",24389.54,24389.54,24389.54,24389.54,0],["2024-06-07",24389.54,24389.54,24389.54,24389.54,0],["2024-06-10",24389.54,24389.54,24389.54,24389.54,0],["2024-06-11",24389.54,24389.54,24389.54,24389.54,0],["2024-06-12",24389.54,24389.54,24389.54,24389.54,0],["2024-06-13",24389.54,24389.54,24389.54,24389.54,0],["2024-06-14",24389.54,24389.54,24389.54,24389.54,0],["2024-06-17",24389.54,24389.54,24389.54,24389.54,0],["2024-06-18",24389.54,24389.54,24389.54,24389.54,0],["2024-06-19",24389.54,24389.54,24389.54,24389.54,0],["2024-06-20",24389.54,24389.54,24389.54,24389.54,0],["2024-06-21",24389.54,24389.54,24389.54,24389.54,0],["2024-06-24",24389.54,24389.54,24389.54,24389.54,0],["2024-06-25",24389.54,24389.54,24389.54,24389.54,0],["2024-06-26",24389.54,24389.54,24389.54,24389.54,0],["2024-06-27",24389.54,24389.54,24389.54,24389.54,0],["2024-06-28",24389.54,24389.54,24389.54,24389.54,0],["2024-07-01",24389.54,24389.54,24389.54,24389.54,0],["2024-07-02",24389.54,24389.54,24389.54,24389.54,0],["2024-07-03",24389.54,24389.54,24389.54,24389.54,0],["2024-07-04",24389.54,24389.54,24389.54,24389.54,100],["2024-07-05",24389.54,24389.54,24389.54,24389.54,0],["2024-07-08",24389.54,24389.54,24389.54,24389.54,0],["2024-07-09",24389.54,24389.54,24389.54,24389.54,0],["2024-07-10",24389.54,24389.54,20868.05,21194.11,4000],["2024-07-11",21128.9,21128.9,21128.9,21128.9,0],["2024-07-12",21128.9,21128.9,21128.9,21128.9,0],["2024-07-15",21128.9,21128.9,21128.9,21128.9,0],["2024-07-16",21128.9,21128.9,21128.9,21128.9,0],["2024-07-17",19596.4,19596.4,17998.69,17998.69,1100],["2024-07-18",19465.98,19465.98,19465.98,19465.98,0],["2024-07-19",19465.98,19465.98,19465.98,19465.98,0],["2024-07-22",19465.98,19465.98,19465.98,19465.98,0],["2024-07-23",19465.98,19465.98,19465.98,19465.98,0],["2024-07-24",22302.73,22302.73,22302.73,22302.73,200],["2024-07-25",22302.73,22302.73,22302.73,22302.73,0],["2024-07-26",22302.73,22302.73,22302.73,22302.73,0],["2024-07-29",22302.73,22302.73,22302.73,22302.73,0],["2024-07-30",22302.73,22302.73,22302.73,22302.73,0],["2024-07-31",22302.73,22302.73,22302.73,22302.73,0],["2024-08-01",22302.73,22302.73,22302.73,22302.73,0],["2024-08-02",22302.73,22302.73,22302.73,22302.73,0],["2024-08-05",21194.11,21194.11,21194.11,21194.11,200],["2024-08-06",21194.11,21194.11,21194.11,21194.11,0],["2024-08-07",21194.11,21194.11,21194.11,21194.11,0],["2024-08-08",21194.11,21194.11,21194.11,21194.11,0],["2024-08-09",21194.11,21194.11,21194.11,21194.11,0],["2024-08-12",21194.11,21194.11,21194.11,21194.11,0],["2024-08-13",21194.11,21194.11,21194.11,21194.11,0],["2024-08-14",21194.11,21194.11,21194.11,21194.11,0],["2024-08-15",21194.11,21194.11,21194.11,21194.11,0],["2024-08-16",21194.11,21194.11,21194.11,21194.11,0],["2024-08-19",21194.11,21194.11,21194.11,21194.11,0],["2024-08-20",21194.11,21194.11,21194.11,21194.11,0],["2024-08-21",21194.11,21194.11,21194.11,21194.11,0],["2024-08-22",21194.11,21194.11,21194.11,21194.11,0],["2024-08-23",21194.11,21194.11,21194.11,21194.11,0],["2024-08-26",21194.11,21194.11,21194.11,21194.11,0],["2024-08-27",21194.11,21194.11,21194.11,21194.11,0],["2024-08-28",21194.11,21194.11,21194.11,21194.11,0],["2024-08-29",21194.11,21194.11,21194.11,21194.11,0],["2024-08-30",21194.11,21194.11,21194.11,21194.11,0],["2024-09-04",21194.11,21194.11,21194.11,21194.11,0],["2024-09-05",21194.11,21194.11,21194.11,21194.11,0],["2024-09-06",21194.11,21194.11,21194.11,21194.11,0],["2024-09-09",21194.11,21194.11,21194.11,21194.11,0],["2024-09-10",21194.11,21194.11,21194.11,21194.11,0],["2024-09-11",21194.11,21194.11,21194.11,21194.11,0],["2024-09-12",21194.11,21194.11,21194.11,21194.11,0],["2024-09-13",21194.11,21194.11,21194.11,21194.11,0],["2024-09-16",21194.11,21194.11,21194.11,21194.11,0],["2024-09-17",21194.11,21194.11,21194.11,21194.11,0],["2024-09-18",21194.11,21194.11,21194.11,21194.11,0],["2024-09-19",21194.11,21194.11,21194.11,21194.11,0],["2024-09-20",21194.11,21194.11,21194.11,21194.11,0],["2024-09-23",21194.11,21194.11,21194.11,21194.11,0],["2024-09-24",21194.11,21194.11,21194.11,21194.11,0],["2024-09-25",21194.11,21194.11,21194.11,21194.11,0],["2024-09-26",21194.11,21194.11,21194.11,21194.11,0],["2024-09-27",21194.11,21194.11,21194.11,21194.11,0],["2024-09-30",21194.11,21194.11,21194.11,21194.11,0],["2024-10-01",21194.11,21194.11,21194.11,21194.11,0],["2024-10-02",21194.11,21194.11,21194.11,21194.11,0],["2024-10-03",21194.11,21194.11,21194.11,21194.11,0],["2024-10-04",21194.11,21194.11,21194.11,21194.11,0],["2024-10-07",21194.11,21194.11,21194.11,21194.11,0],["2024-10-08",21194.11,21194.11,21194.11,21194.11,0],["2024-10-09",21194.11,21194.11,21194.11,21194.11,0],["2024-10-10",21194.11,21194.11,21194.11,21194.11,0],["2024-10-11",21194.11,21194.11,21194.11,21194.11,0],["2024-10-14",21194.11,21194.11,21194.11,21194.11,0],["2024-10-15",21194.11,21194.11,21194.11,21194.11,0],["2024-10-16",21194.11,21194.11,21194.11,21194.11,0],["2024-10-17",21194.11,21194.11,21194.11,21194.11,0],["2024-10-18",21194.11,21194.11,21194.11,21194.11,0],["2024-10-21",21194.11,21194.11,21194.11,21194.11,0],["2024-10-22",21194.11,21194.11,21194.11,21194.11,0],["2024-10-23",21194.11,21194.11,21194.11,21194.11,0],["2024-10-24",21194.11,21194.11,21194.11,21194.11,0],["2024-10-25",21194.11,21194.11,21194.11,21194.11,0],["2024-10-28",21194.11,21194.11,21194.11,21194.11,0],["2024-10-29",21194.11,21194.11,21194.11,21194.11,0],["2024-10-30",21194.11,21194.11,21194.11,21194.11,0],["2024-10-31",21194.11,21194.11,21194.11,21194.11,0],["2024-11-01",21194.11,21194.11,21194.11,21194.11,0],["2024-11-04",21194.11,21194.11,21194.11,21194.11,0],["2024-11-05",21194.11,21194.11,21194.11,21194.11,0],["2024-11-06",21194.11,21194.11,21194.11,21194.11,0],["2024-11-07",21194.11,21194.11,21194.11,21194.11,0],["2024-11-08",21194.11,21194.11,21194.11,21194.11,0],["2024-11-11",21194.11,21194.11,21194.11,21194.11,0],["2024-11-12",21194.11,21194.11,21194.11,21194.11,0],["2024-11-13",21194.11,21194.11,21194.11,21194.11,0],["2024-11-14",21194.11,21194.11,21194.11,21194.11,0],["2024-11-15",21194.11,21194.11,21194.11,21194.11,0],["2024-11-18",21194.11,21194.11,21194.11,21194.11,0],["2024-11-19",21194.11,21194.11,21194.11,21194.11,0],["2024-11-20",21194.11,21194.11,21194.11,21194.11,0],["2024-11-21",21194.11,21194.11,21194.11,21194.11,0],["2024-11-22",21194.11,21194.11,21194.11,21194.11,0],["2024-11-25",21194.11,21194.11,21194.11,21194.11,0],["2024-11-26",21194.11,21194.11,21194.11,21194.11,0],["2024-11-27",21194.11,21194.11,21194.11,21194.11,0],["2024-11-28",21194.11,21194.11,21194.11,21194.11,0],["2024-11-29",21194.11,21194.11,21194.11,21194.11,0],["2024-12-02",21194.11,21194.11,21194.11,21194.11,0],["2024-12-03",21194.11,21194.11,21194.11,21194.11,0],["2024-12-04",21194.11,21194.11,21194.11,21194.11,0],["2024-12-05",21194.11,21194.11,21194.11,21194.11,0],["2024-12-06",21194.11,21194.11,21194.11,21194.11,0],["2024-12-09",21194.11,21194.11,21194.11,21194.11,0],["2024-12-10",21194.11,21194.11,21194.11,21194.11,0],["2024-12-11",21194.11,21194.11,21194.11,21194.11,0],["2024-12-12",21194.11,21194.11,21194.11,21194.11,0],["2024-12-13",21194.11,21194.11,21194.11,21194.11,0],["2024-12-16",21194.11,21194.11,21194.11,21194.11,0],["2024-12-17",21194.11,21194.11,21194.11,21194.11,0],["2024-12-18",21194.11,21194.11,21194.11,21194.11,0],["2024-12-19",21194.11,21194.11,21194.11,21194.11,0],["2024-12-20",21194.11,21194.11,21194.11,21194.11,0],["2024-12-23",21194.11,21194.11,21194.11,21194.11,0],["2024-12-24",21194.11,21194.11,21194.11,21194.11,0],["2024-12-25",21194.11,21194.11,21194.11,21194.11,0],["2024-12-26",21194.11,21194.11,21194.11,21194.11,0],["2024-12-27",21194.11,21194.11,21194.11,21194.11,0],["2024-12-30",21194.11,21194.11,21194.11,21194.11,0],["2024-12-31",21194.11,21194.11,21194.11,21194.11,0],["2025-01-02",21194.11,21194.11,21194.11,21194.11,0],["2025-01-03",21194.11,21194.11,21194.11,21194.11,0],["2025-01-06",21194.11,21194.11,21194.11,21194.11,0],["2025-01-07",21194.11,21194.11,21194.11,21194.11,0],["2025-01-08",21194.11,21194.11,21194.11,21194.11,0],["2025-01-09",21194.11,21194.11,21194.11,21194.11,0],["2025-01-10",21194.11,21194.11,21194.11,21194.11,0],["2025-01-13",21194.11,21194.11,21194.11,21194.11,0],["2025-01-14",21194.11,21194.11,21194.11,21194.11,0],["2025-01-15",21194.11,21194.11,21194.11,21194.11,0],["2025-01-16",21194.11,21194.11,21194.11,21194.11,0],["2025-01-17",21194.11,21194.11,21194.11,21194.11,0],["2025-01-20",21194.11,21194.11,21194.11,21194.11,0],["2025-01-21",21194.11,21194.11,21194.11,21194.11,0],["2025-01-22",21194.11,21194.11,21194.11,21194.11,0],["2025-01-23",21194.11,21194.11,21194.11,21194.11,0],["2025-01-24",21194.11,21194.11,21194.11,21194.11,0],["2025-02-03",21194.11,21194.11,21194.11,21194.11,0],["2025-02-04",21194.11,21194.11,21194.11,21194.11,0],["2025-02-05",21194.11,21194.11,21194.11,21194.11,0],["2025-02-06",21194.11,21194.11,21194.11,21194.11,0],["2025-02-07",21194.11,21194.11,21194.11,21194.11,0],["2025-02-10",21194.11,21194.11,21194.11,21194.11,0],["2025-02-11",21194.11,21194.11,21194.11,21194.11,0],["2025-02-12",21194.11,21194.11,21194.11,21194.11,0],["2025-02-13",21194.11,21194.11,21194.11,21194.11,0],["2025-02-14",21194.11,21194.11,21194.11,21194.11,0],["2025-02-17",21194.11,21194.11,21194.11,21194.11,0],["2025-02-18",21194.11,21194.11,21194.11,21194.11,0],["2025-02-19",21194.11,21194.11,21194.11,21194.11,0],["2025-02-20",21194.11,21194.11,21194.11,21194.11,0],["2025-02-21",16303.17,16303.17,16303.17,16303.17,1000],["2025-02-24",16629.23,16629.23,16335.77,16335.77,1100],["2025-02-25",17281.36,17281.36,16694.44,16694.44,1000],["2025-02-26",17607.42,17607.42,17607.42,17607.42,200],["2025-02-27",17607.42,17607.42,17607.42,17607.42,0],["2025-02-28",17607.42,17607.42,17607.42,17607.42,0],["2025-03-03",17150.93,17150.93,17150.93,17150.93,100],["2025-03-04",17183.54,17183.54,17183.54,17183.54,100],["2025-03-05",17183.54,17183.54,17183.54,17183.54,0],["2025-03-06",17183.54,17183.54,17183.54,17183.54,0],["2025-03-07",17183.54,17183.54,17183.54,17183.54,0],["2025-03-10",17183.54,17183.54,17183.54,17183.54,0],["2025-03-11",17248.75,17248.75,17248.75,17248.75,100],["2025-03-12",17607.42,17607.42,17607.42,17607.42,100],["2025-03-13",17607.42,17607.42,17607.42,17607.42,100],["2025-03-14",17607.42,17607.42,17607.42,17607.42,1100],["2025-03-17",17607.42,17607.42,17607.42,17607.42,0],["2025-03-18",15031.52,15031.52,15031.52,15031.52,100],["2025-03-19",15031.52,15031.52,15031.52,15031.52,0],["2025-03-20",15031.52,15031.52,15031.52,15031.52,0],["2025-03-21",15031.52,15031.52,15031.52,15031.52,0],["2025-03-24",17281.36,17281.36,17281.36,17281.36,400],["2025-03-25",19857.26,19857.26,19857.26,19857.26,100],["2025-03-26",19857.26,19857.26,19857.26,19857.26,0],["2025-03-27",22465.76,22465.76,22465.76,22465.76,100],["2025-03-28",19107.31,19107.31,19107.31,19107.31,700],["2025-03-31",19107.31,19107.31,19107.31,19107.31,0],["2025-04-01",18911.67,18911.67,18911.67,18911.67,100],["2025-04-02",18911.67,18911.67,18911.67,18911.67,0],["2025-04-03",18911.67,18911.67,18911.67,18911.67,0],["2025-04-04",18911.67,18911.67,18911.67,18911.67,0],["2025-04-08",18911.67,18911.67,18911.67,18911.67,0],["2025-04-09",18911.67,18911.67,18911.67,18911.67,0],["2025-04-10",18911.67,18911.67,18911.67,18911.67,0],["2025-04-11",18911.67,18911.67,18911.67,18911.67,0],["2025-04-14",18911.67,18911.67,18911.67,18911.67,0],["2025-04-15",18911.67,18911.67,18911.67,18911.67,0],["2025-04-16",18911.67,18911.67,18911.67,18911.67,0],["2025-04-17",18911.67,18911.67,18911.67,18911.67,0],["2025-04-18",18976.88,18976.88,18976.88,18976.88,100],["2025-04-21",18976.88,18976.88,18976.88,18976.88,0],["2025-04-22",18976.88,18976.88,18976.88,18976.88,0],["2025-04-23",18976.88,18976.88,18976.88,18976.88,0],["2025-04-24",18976.88,18976.88,18976.88,18976.88,0],["2025-04-25",18976.88,18976.88,18976.88,18976.88,0],["2025-04-28",18976.88,18976.88,18976.88,18976.88,0],["2025-04-29",18976.88,18976.88,18976.88,18976.88,0],["2025-05-05",18976.88,18976.88,18976.88,18976.88,0],["2025-05-06",18976.88,18976.88,18976.88,18976.88,0],["2025-05-07",18976.88,18976.88,18976.88,18976.88,0],["2025-05-08",16303.17,16303.17,16303.17,16303.17,500],["2025-05-09",16303.17,16303.17,16303.17,16303.17,0],["2025-05-12",16303.17,16303.17,16303.17,16303.17,0],["2025-05-13",16303.17,16303.17,16303.17,16303.17,0],["2025-05-14",18748.64,18748.64,18748.64,18748.64,500],["2025-05-15",18748.64,18748.64,18748.64,18748.64,0],["2025-05-16",18748.64,18748.64,18748.64,18748.64,0],["2025-05-19",18748.64,18748.64,18748.64,18748.64,0],["2025-05-20",18748.64,18748.64,18748.64,18748.64,0],["2025-05-21",18748.64,18748.64,18748.64,18748.64,0],["2025-05-22",18748.64,18748.64,18748.64,18748.64,0],["2025-05-23",18748.64,18748.64,18748.64,18748.64,0],["2025-05-26",18748.64,18748.64,18748.64,18748.64,0],["2025-05-27",18748.64,18748.64,18748.64,18748.64,0],["2025-05-28",18748.64,18748.64,18748.64,18748.64,0],["2025-05-29",18748.64,18748.64,18748.64,18748.64,0],["2025-05-30",18748.64,18748.64,18748.64,18748.64,0],["2025-06-02",18748.64,18748.64,18748.64,18748.64,0],["2025-06-03",18748.64,18748.64,18748.64,18748.64,0],["2025-06-04",18748.64,18748.64,18748.64,18748.64,0],["2025-06-05",18748.64,18748.64,18748.64,18748.64,0],["2025-06-06",18259.55,18259.55,18259.55,18259.55,100],["2025-06-09",18259.55,18259.55,18259.55,18259.55,0],["2025-06-10",18259.55,18259.55,18259.55,18259.55,0],["2025-06-11",18259.55,18259.55,18259.55,18259.55,0],["2025-06-12",18259.55,18259.55,18259.55,18259.55,0],["2025-06-13",18259.55,18259.55,18259.55,18259.55,100],["2025-06-16",18259.55,18259.55,18259.55,18259.55,0],["2025-06-17",18259.55,18259.55,18259.55,18259.55,0],["2025-06-18",18259.55,18259.55,18259.55,18259.55,0],["2025-06-19",18259.55,18259.55,18259.55,18259.55,0],["2025-06-20",17966.09,17966.09,17966.09,17966.09,100],["2025-06-23",17966.09,17966.09,17966.09,17966.09,0],["2025-06-24",17966.09,17966.09,17966.09,17966.09,0],["2025-06-25",17966.09,17966.09,17966.09,17966.09,0],["2025-06-26",17966.09,17966.09,17966.09,17966.09,0],["2025-06-27",17966.09,17966.09,17966.09,17966.09,0],["2025-06-30",17966.09,17966.09,17966.09,17966.09,0],["2025-07-01",17966.09,17966.09,17966.09,17966.09,0],["2025-07-02",17966.09,17966.09,17966.09,17966.09,0],["2025-07-03",17966.09,17966.09,17966.09,17966.09,0],["2025-07-04",17966.09,17966.09,17966.09,17966.09,0],["2025-07-07",18422.58,18422.58,18422.58,18422.58,200],["2025-07-08",18422.58,18422.58,18422.58,18422.58,0],["2025-07-09",18422.58,18422.58,18422.58,18422.58,0],["2025-07-10",18422.58,18422.58,18422.58,18422.58,0],["2025-07-11",18422.58,18422.58,18422.58,18422.58,0],["2025-07-14",18422.58,18422.58,18422.58,18422.58,0],["2025-07-15",18422.58,18422.58,18422.58,18422.58,0],["2025-07-16",18422.58,18422.58,18422.58,18422.58,0],["2025-07-17",20992.39,20992.39,20992.39,20992.39,100],["2025-07-18",20992.39,20992.39,20992.39,20992.39,0],["2025-07-21",20992.39,20992.39,20992.39,20992.39,0],["2025-07-22",20992.39,20992.39,20992.39,20992.39,0],["2025-07-23",20992.39,20992.39,20992.39,20992.39,0],["2025-07-24",20992.39,20992.39,20992.39,20992.39,0],["2025-07-25",20992.39,20992.39,20992.39,20992.39,0],["2025-07-28",20992.39,20992.39,20992.39,20992.39,0],["2025-07-29",20992.39,20992.39,20992.39,20992.39,0],["2025-07-30",21693.25,21693.25,21359.51,21359.51,3500],["2025-07-31",21359.51,21359.51,21359.51,21359.51,100],["2025-08-01",21025.77,21025.77,20358.28,20358.28,1500],["2025-08-04",20358.28,20358.28,20358.28,20358.28,900],["2025-08-05",20358.28,20358.28,20358.28,20358.28,0],["2025-08-06",20358.28,20358.28,20358.28,20358.28,0],["2025-08-07",20358.28,20358.28,20358.28,20358.28,0],["2025-08-08",20358.28,20358.28,20358.28,20358.28,0],["2025-08-11",20358.28,20358.28,20358.28,20358.28,0],["2025-08-12",20358.28,20358.28,20358.28,20358.28,0],["2025-08-13",20358.28,20358.28,20358.28,20358.28,0],["2025-08-14",20358.28,20358.28,20358.28,20358.28,0],["2025-08-15",21693.25,21693.25,21693.25,21693.25,100],["2025-08-18",21693.25,21693.25,21693.25,21693.25,0],["2025-08-19",20024.54,20024.54,20024.54,20024.54,1000],["2025-08-20",21359.51,21359.51,21359.51,21359.51,100],["2025-08-21",21359.51,21359.51,21359.51,21359.51,0],["2025-08-22",21359.51,21359.51,21359.51,21359.51,0],["2025-08-25",21359.51,21359.51,21359.51,21359.51,0],["2025-08-26",21359.51,21359.51,21359.51,21359.51,0],["2025-08-27",21359.51,21359.51,21359.51,21359.51,0],["2025-08-28",21359.51,21359.51,21359.51,21359.51,0],["2025-08-29",21359.51,21359.51,21359.51,21359.51,0],["2025-09-03",21359.51,21359.51,21359.51,21359.51,0],["2025-09-04",21359.51,21359.51,21359.51,21359.51,0],["2025-09-05",19690.8,19690.8,19690.8,19690.8,100],["2025-09-08",19690.8,19690.8,19690.8,19690.8,0],["2025-09-09",19690.8,19690.8,19690.8,19690.8,0],["2025-09-10",19690.8,19690.8,19690.8,19690.8,0],["2025-09-11",19690.8,19690.8,19690.8,19690.8,0],["2025-09-12",19690.8,19690.8,19690.8,19690.8,0],["2025-09-15",19690.8,19690.8,19690.8,19690.8,0],["2025-09-16",19857.67,19857.67,19857.67,19857.67,900],["2025-09-17",19857.67,19857.67,19857.67,19857.67,0],["2025-09-18",19857.67,19857.67,19857.67,19857.67,1100],["2025-09-19",19857.67,19857.67,19857.67,19857.67,0],["2025-09-22",19857.67,19857.67,19857.67,19857.67,0],["2025-09-23",19857.67,19857.67,19857.67,19857.67,0],["2025-09-24",19857.67,19857.67,19857.67,19857.67,0],["2025-09-25",19857.67,19857.67,19857.67,19857.67,0],["2025-09-26",19857.67,19857.67,19857.67,19857.67,0],["2025-09-29",19857.67,19857.67,19857.67,19857.67,0],["2025-09-30",21292.76,21292.76,19857.67,19857.67,3200],["2025-10-01",19991.17,19991.17,19991.17,19991.17,0],["2025-10-02",19023.31,19023.31,17688.34,17688.34,1100],["2025-10-03",17688.34,17855.21,17688.34,17688.34,1600],["2025-10-06",17855.21,17855.21,17821.84,17821.84,700],["2025-10-07",17821.84,17821.84,17821.84,17821.84,0],["2025-10-08",17821.84,17821.84,17821.84,17821.84,0],["2025-10-09",17821.84,17821.84,17821.84,17821.84,0],["2025-10-10",17821.84,17821.84,17821.84,17821.84,0],["2025-10-13",17521.47,17521.47,17521.47,17521.47,100],["2025-10-14",17521.47,17521.47,17521.47,17521.47,1700],["2025-10-15",17521.47,17521.47,17521.47,17521.47,0],["2025-10-16",17521.47,17521.47,17521.47,17521.47,0],["2025-10-17",17521.47,17521.47,17521.47,17521.47,0],["2025-10-20",20124.66,20124.66,20124.66,20124.66,100],["2025-10-21",20124.66,20124.66,20124.66,20124.66,0],["2025-10-22",20124.66,20124.66,20124.66,20124.66,0],["2025-10-23",20124.66,20124.66,20124.66,20124.66,0],["2025-10-24",20124.66,20124.66,20124.66,20124.66,0],["2025-10-27",20124.66,20124.66,20124.66,20124.66,0],["2025-10-28",20124.66,20124.66,20124.66,20124.66,0],["2025-10-29",20124.66,20124.66,20124.66,20124.66,0],["2025-10-30",20124.66,20124.66,20124.66,20124.66,0],["2025-10-31",20024.54,20024.54,20024.54,20024.54,1000],["2025-11-03",20024.54,20024.54,20024.54,20024.54,0],["2025-11-04",20024.54,20024.54,20024.54,20024.54,0],["2025-11-05",20024.54,20024.54,20024.54,20024.54,0],["2025-11-06",20024.54,20024.54,20024.54,20024.54,0],["2025-11-07",20024.54,20024.54,20024.54,20024.54,0],["2025-11-10",20024.54,20024.54,20024.54,20024.54,0],["2025-11-11",20024.54,20024.54,20024.54,20024.54,0],["2025-11-12",20024.54,20024.54,20024.54,20024.54,0],["2025-11-13",20024.54,20024.54,20024.54,20024.54,0],["2025-11-14",20024.54,20024.54,20024.54,20024.54,0],["2025-11-17",20024.54,20024.54,20024.54,20024.54,30000],["2025-11-18",20024.54,20024.54,20024.54,20024.54,0],["2025-11-19",18389.2,18389.2,18389.2,18389.2,73000],["2025-11-20",18722.94,21125.89,18722.94,21125.89,199600],["2025-11-21",21526.38,21559.75,21526.38,21559.75,5300],["2025-11-24",24763.68,24763.68,24763.68,24763.68,2800],["2025-11-25",28468.22,28468.22,24763.68,25197.55,9000],["2025-11-26",29703.07,29703.07,25364.42,27700.61,1500],["2025-11-27",27900.86,27900.86,23729.08,23729.08,4000],["2025-11-28",23361.96,25197.55,20892.27,25197.55,3800],["2025-12-01",25197.55,25331.04,22026.99,22661.1,4600],["2025-12-02",22093.74,23328.59,22093.74,22227.24,5500],["2025-12-03",22360.74,23161.72,21125.89,21326.13,3500],["2025-12-04",21359.51,22694.48,21326.13,21526.38,7200],["2025-12-05",21559.75,23361.96,21559.75,23361.96,3100],["2025-12-08",25030.67,25030.67,22861.35,22894.72,8600],["2025-12-09",21893.5,23295.21,21893.5,22260.61,13500],["2025-12-10",22694.48,23261.84,22026.99,22026.99,3100],["2025-12-11",21860.12,24897.18,21559.75,24029.45,37300],["2025-12-12",23962.7,24363.19,22794.6,24329.82,2900],["2025-12-15",26999.75,27266.75,26031.9,27266.75,36100],["2025-12-16",30604.17,30604.17,23528.83,26799.51,20000],["2025-12-17",27166.63,28368.1,25497.91,25731.53,15100],["2025-12-18",27967.61,30370.55,25764.91,30370.55,138300],["2025-12-19",33374.23,33374.23,27366.87,28635.09,22100],["2025-12-22",27533.74,28534.97,24463.31,25130.8,43100],["2025-12-23",27366.87,27366.87,23428.71,24363.19,22600],["2025-12-24",25531.29,25531.29,22961.47,22961.47,9500],["2025-12-25",23662.33,25197.55,22894.72,22894.72,9300],["2025-12-26",23395.34,23662.33,22394.11,22894.72,17200],["2025-12-29",23295.21,24363.19,22894.72,24029.45,6200],["2025-12-30",24263.07,25030.67,23428.71,24363.19,12300],["2025-12-31",24963.93,25030.67,24363.19,24396.56,7500],["2026-01-05",23562.21,24363.19,23361.96,23495.46,4800],["2026-01-06",23428.71,24429.94,23395.34,23996.07,8600],["2026-01-07",23795.83,23795.83,23028.22,23028.22,3500],["2026-01-08",23395.34,23528.83,22861.35,22961.47,12300],["2026-01-09",23028.22,23028.22,22360.74,22460.86,7900],["2026-01-12",22360.74,22360.74,20725.4,21693.25,5300],["2026-01-13",20792.15,23295.21,20792.15,22327.36,4200],["2026-01-14",21526.38,21526.38,19523.93,20825.52,12700],["2026-01-15",20525.15,20525.15,19523.93,19523.93,6200],["2026-01-16",19724.17,20291.53,19457.18,20024.54,18000],["2026-01-19",19523.93,20258.16,19457.18,20191.41,6000],["2026-01-20",20658.65,20658.65,19590.67,19590.67,2900],["2026-01-21",19690.8,20024.54,19624.05,19624.05,5000],["2026-01-22",20158.04,20158.04,19590.67,20091.29,400],["2026-01-23",20124.66,20324.91,20024.54,20324.91,3200],["2026-01-26",20057.91,21493.01,18355.83,20358.28,3500],["2026-01-27",21025.77,21526.38,19724.17,19891.04,2200],["2026-01-28",20959.02,20959.02,20358.28,20925.64,4300],["2026-01-29",20758.77,22360.74,20758.77,22360.74,14200],["2026-01-30",22360.74,23361.96,21326.13,22360.74,32000],["2026-02-02",23295.21,23295.21,22961.47,22961.47,1900],["2026-02-03",23161.72,23161.72,21125.89,21192.64,5500],["2026-02-04",22026.99,22026.99,20692.02,21025.77,900],["2026-02-05",21693.25,22026.99,21025.77,21025.77,300],["2026-02-06",20858.9,20858.9,20692.02,20692.02,300],["2026-02-09",21359.51,21659.88,20191.41,20491.78,3700],["2026-02-10",20258.16,20258.16,19957.79,20024.54,3700],["2026-02-11",19991.17,21626.5,19991.17,21626.5,6300],["2026-02-12",21960.25,21960.25,21125.89,21659.88,2200],["2026-02-13",20725.4,21192.64,20725.4,21059.14,4000],["2026-02-23",22694.48,22694.48,21025.77,21025.77,5300],["2026-02-24",21993.62,21993.62,21493.01,21526.38,5500],["2026-02-25",22360.74,22494.23,22327.36,22394.11,2700],["2026-02-26",22394.11,22394.11,21593.13,21593.13,5000],["2026-02-27",21893.5,22193.87,21726.63,22193.87,6300],["2026-03-02",21693.25,21926.87,21025.77,21926.87,3300],["2026-03-03",21526.38,21526.38,21526.38,21526.38,1000],["2026-03-04",21693.25,22327.36,21559.75,22026.99,4300],["2026-03-05",22494.23,22494.23,21860.12,22494.23,2800],["2026-03-06",22627.73,23028.22,22627.73,22761.23,9600],["2026-03-09",22761.23,22761.23,21025.77,22127.12,4100],["2026-03-10",22861.35,22861.35,22794.6,22794.6,400],["2026-03-11",22694.48,22694.48,22026.99,22360.74,1400],["2026-03-12",21526.38,21693.25,21526.38,21693.25,300],["2026-03-13",22627.73,22627.73,21860.12,21893.5,1000],["2026-03-16",22794.6,22794.6,22026.99,22427.48,900],["2026-03-17",22360.74,22627.73,22327.36,22627.73,400],["2026-03-18",22360.74,22360.74,22360.74,22360.74,300],["2026-03-19",21693.25,21826.75,21693.25,21826.75,200],["2026-03-20",21693.25,22026.99,21693.25,22026.99,700],["2026-03-23",18689.57,22026.99,18689.57,22026.99,2500],["2026-03-24",22193.87,22193.87,22193.87,22193.87,100],["2026-03-25",22360.74,22360.74,20057.91,20258.16,1400],["2026-03-26",20959.02,21993.62,20324.91,20324.91,400],["2026-03-27",21359.51,22360.74,20358.28,21192.64,3100],["2026-03-30",22594.36,25030.67,22360.74,23361.96,9100],["2026-03-31",24029.45,24029.45,23862.58,23929.33,1500],["2026-04-01",23361.96,23628.96,21826.75,22127.12,3400],["2026-04-02",21693.25,21693.25,21693.25,21693.25,300],["2026-04-03",22928.1,22928.1,22360.74,22360.74,600],["2026-04-06",22694.48,22961.47,22460.86,22460.86,5400],["2026-04-07",20992.39,21192.64,20892.27,21025.77,3100],["2026-04-08",22293.99,22293.99,21993.62,21993.62,1100],["2026-04-09",22260.61,22260.61,21259.39,21259.39,300],["2026-04-10",22026.99,22093.74,22026.99,22093.74,200],["2026-04-13",22227.24,22227.24,21359.51,21426.26,3600],["2026-04-14",21426.26,21693.25,21359.51,21359.51,4900],["2026-04-15",21059.14,21125.89,21025.77,21025.77,10000],["2026-04-16",21793.37,21793.37,21159.26,21159.26,400],["2026-04-17",21626.5,21826.75,21626.5,21826.75,2900],["2026-04-20",21760.0,22360.74,21760.0,22026.99,2200],["2026-04-21",22026.99,23361.96,22026.99,22026.99,4600],["2026-04-22",22093.74,22093.74,22093.74,22093.74,0],["2026-04-23",20825.52,22026.99,20825.52,21192.64,1100],["2026-04-24",21359.51,21693.25,21025.77,21359.51,6200],["2026-04-28",21359.51,21359.51,20358.28,20358.28,1000],["2026-04-29",21159.26,21226.01,20391.66,21226.01,10700],["2026-05-04",18689.57,21860.12,18689.57,21693.25,1600],["2026-05-05",21893.5,21893.5,21626.5,21693.25,2300],["2026-05-06",21693.25,21726.63,21693.25,21693.25,9400],["2026-05-07",21693.25,21693.25,21693.25,21693.25,2900],["2026-05-08",21860.12,22026.99,21359.51,22026.99,1300],["2026-05-11",24196.32,24196.32,22360.74,22861.35,5200],["2026-05-12",23028.22,24863.8,23028.22,24863.8,400],["2026-05-13",23495.46,23495.46,23495.46,23495.46,0],["2026-05-14",24696.93,24696.93,24696.93,24696.93,100],["2026-05-15",21426.26,23295.21,21426.26,23295.21,300],["2026-05-18",23795.83,23795.83,19457.18,22360.74,1200],["2026-05-19",21860.12,23695.71,21860.12,23695.71,1000],["2026-05-20",23528.83,23528.83,22360.74,22360.74,700],["2026-05-21",22994.85,22994.85,21860.12,22193.87,5000],["2026-05-22",22694.48,24863.8,22560.98,24863.8,14700],["2026-05-25",25030.67,26666.01,25030.67,25998.53,18000],["2026-05-26",26198.77,26198.77,24696.93,24696.93,6800],["2026-05-27",25030.67,25030.67,24429.94,24463.31,5200],["2026-05-28",25631.41,25631.41,24229.69,24329.82,4000],["2026-05-29",25531.29,25531.29,24696.93,24863.8,4200],["2026-06-01",25030.67,26699.39,24797.06,24797.06,2300],["2026-06-02",24863.8,28935.46,24863.8,28167.85,58200],["2026-06-03",29636.32,29636.32,27200.0,27366.87,19400],["2026-06-04",27567.12,27700.61,26732.76,26799.51,16700],["2026-06-05",27300.12,27300.12,25998.53,27033.13,18400],["2026-06-08",26799.51,26799.51,26198.77,26365.64,16900],["2026-06-09",26399.02,27667.24,26232.15,27333.5,996400],["2026-06-10",27200.0,27466.99,26799.51,27400.25,30800],["2026-06-11",31000.0,31200.0,28300.0,28700.0,37800],["2026-06-12",28600.0,28600.0,27400.0,27500.0,10900],["2026-06-15",29700.0,29700.0,25800.0,27500.0,18900],["2026-06-16",26900.0,26900.0,26000.0,26900.0,5600],["2026-06-17",26800.0,26800.0,25900.0,26500.0,12800],["2026-06-18",26000.0,26000.0,25800.0,25800.0,4300],["2026-06-19",25900.0,25900.0,24600.0,24600.0,10000],["2026-06-22",25700.0,25700.0,24600.0,24600.0,1200],["2026-06-23",25000.0,25000.0,23200.0,23500.0,9600],["2026-06-24",23500.0,23800.0,22900.0,23800.0,6000],["2026-06-25",25400.0,25400.0,23300.0,23500.0,2100],["2026-06-26",23300.0,24000.0,23100.0,23100.0,3200],["2026-06-29",23600.0,23600.0,23000.0,23200.0,102500],["2026-06-30",23100.0,23200.0,22800.0,23000.0,2800],["2026-07-01",22800.0,23900.0,22700.0,23900.0,104100],["2026-07-02",23400.0,23900.0,23400.0,23600.0,2400],["2026-07-03",23000.0,23000.0,22800.0,22900.0,5800],["2026-07-06",23000.0,23000.0,22100.0,22300.0,4300],["2026-07-07",22800.0,22800.0,22200.0,22200.0,3400],["2026-07-08",22100.0,22800.0,22000.0,22200.0,3200],["2026-07-09",22300.0,23500.0,22300.0,23500.0,1200],["2026-07-10",23000.0,23000.0,22000.0,22700.0,2400],["2026-07-13",22700.0,23200.0,22700.0,23200.0,900],["2026-07-14",22200.0,22300.0,22000.0,22000.0,2700],["2026-07-15",22000.0,22200.0,22000.0,22200.0,4600],["2026-07-16",22000.0,22400.0,22000.0,22300.0,1400],["2026-07-17",22100.0,22300.0,22000.0,22100.0,4900],["2026-07-20",22000.0,22400.0,22000.0,22300.0,2500],["2026-07-21",22500.0,22500.0,22500.0,22500.0,300],["2026-07-22",22300.0,22500.0,22100.0,22500.0,8000],["2026-07-23",21800.0,21800.0,21800.0,21800.0,200],["2026-07-24",21900.0,21900.0,21000.0,21600.0,4600],["2026-07-27",21600.0,21600.0,21600.0,21600.0,0],["2026-07-28",21600.0,21600.0,21600.0,21600.0,100],["2026-07-29",21000.0,21100.0,21000.0,21000.0,5600],["2026-07-30",21200.0,21200.0,20600.0,20600.0,18300],["2026-07-31",20900.0,20900.0,20600.0,20600.0,600],["2026-08-03",19900.0,19900.0,18800.0,19500.0,29300],["2026-08-04",19200.0,20500.0,18500.0,20500.0,46700],["2026-08-05",19500.0,19500.0,19200.0,19300.0,10100],["2026-08-06",19200.0,19500.0,18800.0,18800.0,12600],["2026-08-07",18800.0,18800.0,17400.0,17400.0,39900],["2026-08-10",18000.0,18000.0,17100.0,17600.0,5200],["2026-08-11",17700.0,18000.0,17400.0,17800.0,19100],["2026-08-12",17400.0,17500.0,17100.0,17500.0,10400],["2026-08-13",17600.0,17700.0,17200.0,17300.0,6600],["2026-08-14",17500.0,17500.0,17000.0,17500.0,16300],["2026-08-17",17200.0,17200.0,16300.0,17200.0,8800],["2026-08-18",17400.0,17400.0,16600.0,16600.0,2000],["2026-08-19",16500.0,17000.0,16400.0,17000.0,18200],["2026-08-20",16500.0,16600.0,16300.0,16600.0,6600],["2026-08-21",16300.0,16800.0,16100.0,16500.0,7800],["2026-08-24",16300.0,17400.0,16300.0,16900.0,17200],["2026-08-25",16700.0,17000.0,16500.0,17000.0,10200],["2026-08-26",16500.0,17100.0,16500.0,17000.0,8600],["2026-08-27",17000.0,17000.0,16700.0,16900.0,4600],["2026-08-28",16900.0,17000.0,16800.0,16800.0,3000],["2026-09-03",16800.0,16800.0,16600.0,16800.0,1000],["2026-09-04",16700.0,16700.0,16500.0,16500.0,5700],["2026-09-07",17000.0,17000.0,16500.0,17000.0,1200],["2026-09-08",16700.0,16800.0,16500.0,16600.0,3900],["2026-09-09",16300.0,16700.0,16300.0,16300.0,9100],["2026-09-10",16200.0,16700.0,16200.0,16300.0,700],["2026-09-11",16600.0,16600.0,16000.0,16500.0,1700],["2026-09-14",16500.0,16700.0,16000.0,16100.0,1700],["2026-09-15",16200.0,16300.0,16200.0,16200.0,600],["2026-09-16",16200.0,16400.0,16200.0,16400.0,1100],["2026-09-17",16300.0,16400.0,16200.0,16300.0,3900],["2026-09-18",16300.0,16300.0,16200.0,16300.0,8000],["2026-09-21",16400.0,16400.0,16400.0,16400.0,300],["2026-09-22",16200.0,16200.0,16000.0,16000.0,4500],["2026-09-23",16100.0,16200.0,16000.0,16200.0,2900],["2026-09-24",16200.0,16200.0,16100.0,16100.0,1600],["2026-09-25",16100.0,16100.0,15900.0,16000.0,2200],["2026-09-28",16000.0,16000.0,15500.0,15700.0,7100],["2026-09-29",15700.0,15700.0,15300.0,15500.0,8700],["2026-09-30",15600.0,15600.0,15000.0,15000.0,23200],["2026-10-01",15000.0,15300.0,14900.0,14900.0,25400],["2026-10-02",14600.0,14800.0,14600.0,14800.0,6900],["2026-10-05",14800.0,14800.0,14800.0,14800.0,800],["2026-10-06",14900.0,14900.0,14900.0,14900.0,300],["2026-10-07",15000.0,15100.0,15000.0,15100.0,700],["2026-10-08",15500.0,15500.0,15000.0,15000.0,1100],["2026-10-09",15000.0,15000.0,14900.0,14900.0,1500],["2026-10-12",15100.0,15100.0,15000.0,15000.0,400]]}