{"sym":"CNN","index":false,"bars":[["2016-06-01",11030.42,11030.42,11030.42,11030.42,100],["2016-06-02",11030.42,11030.42,11030.42,11030.42,0],["2016-06-03",11030.42,11030.42,11030.42,11030.42,0],["2016-06-06",11030.42,11030.42,11030.42,11030.42,0],["2016-06-07",11030.42,11030.42,11030.42,11030.42,0],["2016-06-08",11030.42,11030.42,11030.42,11030.42,0],["2016-06-09",11030.42,11030.42,11030.42,11030.42,0],["2016-06-10",11030.42,11030.42,11030.42,11030.42,0],["2016-06-13",11030.42,11030.42,11030.42,11030.42,0],["2016-06-14",11030.42,11030.42,11030.42,11030.42,0],["2016-06-15",11030.42,11030.42,11030.42,11030.42,0],["2016-06-16",11030.42,11030.42,11030.42,11030.42,0],["2016-06-17",11030.42,11030.42,11030.42,11030.42,0],["2016-06-20",11030.42,11030.42,11030.42,11030.42,0],["2016-06-21",11030.42,11030.42,11030.42,11030.42,0],["2016-06-22",11030.42,11030.42,11030.42,11030.42,0],["2016-06-23",11030.42,11030.42,11030.42,11030.42,0],["2016-06-24",11030.42,11030.42,11030.42,11030.42,0],["2016-06-27",11030.42,11030.42,11030.42,11030.42,0],["2016-06-28",11030.42,11030.42,11030.42,11030.42,0],["2016-06-29",11030.42,11030.42,11030.42,11030.42,0],["2016-06-30",11030.42,11030.42,11030.42,11030.42,0],["2016-07-01",11030.42,11030.42,11030.42,11030.42,0],["2016-07-04",11030.42,11030.42,11030.42,11030.42,0],["2016-07-05",11030.42,11030.42,11030.42,11030.42,0],["2016-07-06",11030.42,11030.42,11030.42,11030.42,0],["2016-07-07",11030.42,11030.42,11030.42,11030.42,0],["2016-07-08",11030.42,11030.42,11030.42,11030.42,0],["2016-07-11",11030.42,11030.42,11030.42,11030.42,0],["2016-07-12",11030.42,11030.42,11030.42,11030.42,0],["2016-07-13",15429.45,15429.45,15429.45,15429.45,100],["2016-07-14",15429.45,15429.45,15429.45,15429.45,0],["2016-07-15",15429.45,15429.45,15429.45,15429.45,0],["2016-07-18",15429.45,15429.45,15429.45,15429.45,0],["2016-07-19",15429.45,15429.45,15429.45,15429.45,0],["2016-07-20",15429.45,15429.45,15429.45,15429.45,0],["2016-07-21",15429.45,15429.45,15429.45,15429.45,0],["2016-07-22",15429.45,15429.45,15429.45,15429.45,0],["2016-07-25",15429.45,15429.45,15429.45,15429.45,0],["2016-07-26",15429.45,15429.45,15429.45,15429.45,0],["2016-07-27",15429.45,15429.45,15429.45,15429.45,0],["2016-07-28",15429.45,15429.45,15429.45,15429.45,0],["2016-07-29",15429.45,15429.45,15429.45,15429.45,0],["2016-08-01",15429.45,15429.45,15429.45,15429.45,0],["2016-08-02",15429.45,15429.45,15429.45,15429.45,0],["2016-08-03",15429.45,15429.45,15429.45,15429.45,0],["2016-08-04",15429.45,15429.45,15429.45,15429.45,0],["2016-08-05",15429.45,15429.45,15429.45,15429.45,0],["2016-08-08",15429.45,15429.45,15429.45,15429.45,0],["2016-08-09",15429.45,15429.45,15429.45,15429.45,0],["2016-08-10",15429.45,15429.45,15429.45,15429.45,0],["2016-08-11",15429.45,15429.45,15429.45,15429.45,0],["2016-08-12",15429.45,15429.45,15429.45,15429.45,0],["2016-08-15",15429.45,15429.45,15429.45,15429.45,0],["2016-08-16",15429.45,15429.45,15429.45,15429.45,0],["2016-08-17",15429.45,15429.45,15429.45,15429.45,0],["2016-08-18",15429.45,15429.45,15429.45,15429.45,0],["2016-08-19",15429.45,15429.45,15429.45,15429.45,0],["2016-08-22",15429.45,15429.45,15429.45,15429.45,0],["2016-08-23",15429.45,15429.45,15429.45,15429.45,0],["2016-08-24",15429.45,15429.45,15429.45,15429.45,0],["2016-08-25",15429.45,15429.45,15429.45,15429.45,0],["2016-08-26",9257.67,9257.67,9257.67,9257.67,100],["2016-08-29",9257.67,9257.67,9257.67,9257.67,0],["2016-08-30",9257.67,9257.67,9257.67,9257.67,0],["2016-08-31",9257.67,9257.67,9257.67,9257.67,0],["2016-09-01",9257.67,9257.67,9257.67,9257.67,0],["2016-09-05",9257.67,9257.67,9257.67,9257.67,0],["2016-09-06",9257.67,9257.67,9257.67,9257.67,100],["2016-09-07",9257.67,9257.67,9257.67,9257.67,0],["2016-09-08",9257.67,9257.67,9257.67,9257.67,0],["2016-09-09",7878.87,7878.87,7878.87,7878.87,100],["2016-09-12",7878.87,7878.87,7878.87,7878.87,0],["2016-09-13",7878.87,7878.87,7878.87,7878.87,0],["2016-09-14",7878.87,7878.87,7878.87,7878.87,0],["2016-09-15",7878.87,7878.87,7878.87,7878.87,0],["2016-09-16",7878.87,7878.87,7878.87,7878.87,0],["2016-09-19",7878.87,7878.87,7878.87,7878.87,0],["2016-09-20",7878.87,7878.87,7878.87,7878.87,0],["2016-09-21",7878.87,7878.87,7878.87,7878.87,0],["2016-09-22",7878.87,7878.87,7878.87,7878.87,0],["2016-09-23",7878.87,7878.87,7878.87,7878.87,0],["2016-09-26",7878.87,7878.87,7878.87,7878.87,0],["2016-09-27",7878.87,7878.87,7878.87,7878.87,0],["2016-09-28",7878.87,7878.87,7878.87,7878.87,0],["2016-09-29",7878.87,7878.87,7878.87,7878.87,0],["2016-09-30",7878.87,7878.87,7878.87,7878.87,0],["2016-10-03",7878.87,7878.87,7878.87,7878.87,0],["2016-10-04",7878.87,7878.87,7878.87,7878.87,0],["2016-10-05",7878.87,7878.87,7878.87,7878.87,0],["2016-10-06",7878.87,7878.87,7878.87,7878.87,0],["2016-10-07",7878.87,7878.87,7878.87,7878.87,0],["2016-10-10",7878.87,7878.87,7878.87,7878.87,0],["2016-10-11",7878.87,7878.87,7878.87,7878.87,0],["2016-10-12",7878.87,7878.87,7878.87,7878.87,0],["2016-10-13",7878.87,7878.87,7878.87,7878.87,0],["2016-10-14",7878.87,7878.87,7878.87,7878.87,0],["2016-10-17",6697.04,6697.04,6697.04,6697.04,100],["2016-10-18",6697.04,6697.04,6697.04,6697.04,0],["2016-10-19",6697.04,6697.04,6697.04,6697.04,0],["2016-10-20",6697.04,6697.04,6697.04,6697.04,0],["2016-10-21",6697.04,6697.04,6697.04,6697.04,0],["2016-10-24",6697.04,6697.04,6697.04,6697.04,0],["2016-10-25",6697.04,6697.04,6697.04,6697.04,0],["2016-10-26",6697.04,6697.04,6697.04,6697.04,0],["2016-10-27",6697.04,6697.04,6697.04,6697.04,0],["2016-10-28",5712.18,5712.18,5712.18,5712.18,100],["2016-10-31",5712.18,5712.18,5712.18,5712.18,0],["2016-11-01",5712.18,5712.18,5712.18,5712.18,0],["2016-11-02",5712.18,5712.18,5712.18,5712.18,0],["2016-11-03",5712.18,5712.18,5712.18,5712.18,0],["2016-11-04",5712.18,5712.18,5712.18,5712.18,0],["2016-11-07",5712.18,5712.18,5712.18,5712.18,0],["2016-11-08",5712.18,5712.18,5712.18,5712.18,0],["2016-11-09",5712.18,5712.18,5712.18,5712.18,0],["2016-11-10",5712.18,5712.18,5712.18,5712.18,0],["2016-11-11",5712.18,5712.18,5712.18,5712.18,0],["2016-11-14",5712.18,5712.18,5712.18,5712.18,0],["2016-11-15",5712.18,5712.18,5712.18,5712.18,0],["2016-11-16",5712.18,5712.18,5712.18,5712.18,0],["2016-11-17",5712.18,5712.18,5712.18,5712.18,0],["2016-11-18",5712.18,5712.18,5712.18,5712.18,0],["2016-11-21",5712.18,5712.18,5712.18,5712.18,0],["2016-11-22",5712.18,5712.18,5712.18,5712.18,0],["2016-11-23",5712.18,5712.18,5712.18,5712.18,0],["2016-11-24",5712.18,5712.18,5712.18,5712.18,0],["2016-11-25",5712.18,5712.18,5712.18,5712.18,0],["2016-11-28",5712.18,5712.18,5712.18,5712.18,0],["2016-11-29",5712.18,5712.18,5712.18,5712.18,0],["2016-11-30",5712.18,5712.18,5712.18,5712.18,0],["2016-12-01",5712.18,5712.18,5712.18,5712.18,0],["2016-12-02",5712.18,5712.18,5712.18,5712.18,0],["2016-12-05",5712.18,5712.18,5712.18,5712.18,0],["2016-12-06",5712.18,5712.18,5712.18,5712.18,0],["2016-12-07",3611.15,3611.15,3611.15,3611.15,100],["2016-12-08",3611.15,3611.15,3611.15,3611.15,0],["2016-12-09",3611.15,3611.15,3611.15,3611.15,0],["2016-12-12",3611.15,3611.15,3611.15,3611.15,0],["2016-12-13",3611.15,3611.15,3611.15,3611.15,0],["2016-12-14",3611.15,3611.15,3611.15,3611.15,0],["2016-12-15",3611.15,3611.15,3611.15,3611.15,0],["2016-12-16",3611.15,3611.15,3611.15,3611.15,0],["2016-12-19",3611.15,3611.15,3611.15,3611.15,0],["2016-12-20",3611.15,3611.15,3611.15,3611.15,0],["2016-12-21",4136.41,4136.41,3348.52,3348.52,200],["2016-12-22",4267.72,4267.72,4267.72,4267.72,500],["2016-12-23",4858.64,4858.64,4858.64,4858.64,100],["2016-12-26",5580.86,5580.86,5580.86,5580.86,100],["2016-12-27",6368.75,6368.75,6368.75,6368.75,100],["2016-12-28",6368.75,6368.75,6368.75,6368.75,0],["2016-12-29",7287.95,7287.95,7287.95,7287.95,200],["2016-12-30",8338.47,8338.47,8338.47,8338.47,100],["2017-01-03",8535.44,9585.96,8535.44,9585.96,40300],["2017-01-04",7878.87,10636.47,7878.87,7878.87,6500],["2017-01-05",10702.13,10702.13,7944.53,10702.13,1100],["2017-01-06",10964.76,10964.76,8272.81,10964.76,1400],["2017-01-09",9848.58,10505.16,9848.58,10505.16,1500],["2017-01-10",10505.16,10505.16,10505.16,10505.16,100],["2017-01-11",12080.93,12080.93,12080.93,12080.93,100],["2017-01-12",11752.64,11818.3,11752.64,11818.3,300],["2017-01-13",13459.73,13459.73,10111.21,10111.21,500],["2017-01-16",9257.67,9257.67,9192.01,9192.01,400],["2017-01-17",10636.47,10636.47,10636.47,10636.47,100],["2017-01-18",11161.73,11161.73,11161.73,11161.73,100],["2017-01-19",11161.73,12803.16,11161.73,12803.16,600],["2017-01-20",13131.45,13131.45,11490.02,11490.02,200],["2017-01-23",12343.56,12343.56,12343.56,12343.56,0],["2017-01-24",12343.56,12343.56,12343.56,12343.56,0],["2017-01-25",12343.56,12343.56,12343.56,12343.56,0],["2017-02-02",12343.56,12343.56,12343.56,12343.56,0],["2017-02-03",12343.56,12343.56,12343.56,12343.56,0],["2017-02-06",13788.02,13788.02,13788.02,13788.02,100],["2017-02-07",13788.02,13788.02,13788.02,13788.02,0],["2017-02-08",13788.02,13788.02,13788.02,13788.02,0],["2017-02-09",15101.16,15101.16,15101.16,15101.16,100],["2017-02-10",15101.16,15101.16,15101.16,15101.16,0],["2017-02-13",15101.16,15101.16,15101.16,15101.16,0],["2017-02-14",15101.16,15101.16,15101.16,15101.16,0],["2017-02-15",15101.16,15101.16,15101.16,15101.16,0],["2017-02-16",16414.31,16414.31,16414.31,16414.31,100],["2017-02-17",16414.31,16414.31,16414.31,16414.31,0],["2017-02-20",16414.31,16414.31,16414.31,16414.31,0],["2017-02-21",16414.31,16414.31,16414.31,16414.31,0],["2017-02-22",16414.31,16414.31,16414.31,16414.31,0],["2017-02-23",16414.31,16414.31,16414.31,16414.31,0],["2017-02-24",16414.31,16414.31,16414.31,16414.31,0],["2017-02-27",16414.31,16414.31,16414.31,16414.31,0],["2017-02-28",16414.31,16414.31,16414.31,16414.31,0],["2017-03-01",16414.31,16414.31,16414.31,16414.31,0],["2017-03-02",16414.31,16414.31,16414.31,16414.31,0],["2017-03-03",16414.31,16414.31,16414.31,16414.31,0],["2017-03-06",16414.31,16414.31,16414.31,16414.31,0],["2017-03-07",16414.31,16414.31,16414.31,16414.31,0],["2017-03-08",16414.31,16414.31,16414.31,16414.31,0],["2017-03-09",16414.31,16414.31,16414.31,16414.31,0],["2017-03-10",16414.31,16414.31,16414.31,16414.31,0],["2017-03-13",16414.31,16414.31,16414.31,16414.31,0],["2017-03-14",16414.31,16414.31,16414.31,16414.31,0],["2017-03-15",16414.31,16414.31,16414.31,16414.31,0],["2017-03-16",16414.31,16414.31,16414.31,16414.31,0],["2017-03-17",16414.31,16414.31,16414.31,16414.31,0],["2017-03-20",18843.63,18843.63,18843.63,18843.63,600],["2017-03-21",18843.63,18843.63,18843.63,18843.63,150],["2017-03-22",18843.63,18843.63,18843.63,18843.63,50],["2017-03-23",18843.63,18843.63,18843.63,18843.63,0],["2017-03-24",18843.63,18843.63,18843.63,18843.63,0],["2017-03-27",18843.63,18843.63,18843.63,18843.63,0],["2017-03-28",18843.63,18843.63,18843.63,18843.63,0],["2017-03-29",18843.63,18843.63,18843.63,18843.63,0],["2017-03-30",18843.63,18843.63,18843.63,18843.63,0],["2017-03-31",16020.36,16020.36,16020.36,16020.36,100],["2017-04-03",16020.36,16020.36,16020.36,16020.36,0],["2017-04-04",16020.36,16020.36,16020.36,16020.36,0],["2017-04-05",16020.36,16020.36,16020.36,16020.36,0],["2017-04-07",16020.36,16020.36,16020.36,16020.36,0],["2017-04-10",16020.36,16020.36,16020.36,16020.36,0],["2017-04-11",16020.36,16020.36,16020.36,16020.36,0],["2017-04-12",13656.7,13656.7,13656.7,13656.7,100],["2017-04-13",13656.7,13656.7,13656.7,13656.7,0],["2017-04-14",13656.7,13656.7,13656.7,13656.7,0],["2017-04-17",13656.7,13656.7,13656.7,13656.7,0],["2017-04-18",13656.7,13656.7,13656.7,13656.7,0],["2017-04-19",13656.7,13656.7,13656.7,13656.7,0],["2017-04-20",13656.7,13656.7,13656.7,13656.7,0],["2017-04-21",13131.45,13131.45,13131.45,13131.45,120000],["2017-04-24",13131.45,13131.45,13131.45,13131.45,0],["2017-04-25",13131.45,13131.45,13131.45,13131.45,30],["2017-04-26",13131.45,13131.45,13131.45,13131.45,0],["2017-04-27",13131.45,13131.45,13131.45,13131.45,50],["2017-04-28",13131.45,13131.45,13131.45,13131.45,0],["2017-05-03",13131.45,13131.45,13131.45,13131.45,0],["2017-05-04",13131.45,13131.45,13131.45,13131.45,0],["2017-05-05",13131.45,13131.45,13131.45,13131.45,0],["2017-05-08",13131.45,13131.45,13131.45,13131.45,0],["2017-05-09",13131.45,13131.45,13131.45,13131.45,0],["2017-05-10",13131.45,13131.45,13131.45,13131.45,0],["2017-05-11",13131.45,13131.45,13131.45,13131.45,99],["2017-05-12",13131.45,13131.45,13131.45,13131.45,0],["2017-05-15",13131.45,13131.45,13131.45,13131.45,0],["2017-05-16",13131.45,13131.45,13131.45,13131.45,0],["2017-05-17",13131.45,13131.45,13131.45,13131.45,1],["2017-05-18",13131.45,13131.45,13131.45,13131.45,0],["2017-05-19",13131.45,13131.45,13131.45,13131.45,0],["2017-05-22",13131.45,13131.45,13131.45,13131.45,0],["2017-05-23",13131.45,13131.45,13131.45,13131.45,0],["2017-05-24",13131.45,13131.45,13131.45,13131.45,0],["2017-05-25",15066.61,15066.61,11196.29,11196.29,600],["2017-05-26",11818.3,11818.3,11818.3,11818.3,0],["2017-05-29",13546.12,13546.12,13546.12,13546.12,100],["2017-05-30",11541.85,11541.85,11541.85,11541.85,100],["2017-05-31",13269.67,13269.67,9814.03,9814.03,340],["2017-06-01",12578.54,12578.54,9744.92,9744.92,300],["2017-06-02",12302.09,12302.09,12302.09,12302.09,200],["2017-06-05",10574.27,10574.27,10574.27,10574.27,200],["2017-06-06",10574.27,10574.27,10574.27,10574.27,83873],["2017-06-07",12094.75,12094.75,12094.75,12094.75,200],["2017-06-08",10366.93,10366.93,10366.93,10366.93,43500],["2017-06-09",12094.75,12094.75,12094.75,12094.75,600],["2017-06-12",12094.75,12094.75,12094.75,12094.75,0],["2017-06-13",12094.75,12232.98,12094.75,12232.98,200],["2017-06-14",13822.58,13822.58,13822.58,13822.58,100],["2017-06-15",13822.58,13822.58,13822.58,13822.58,0],["2017-06-16",13822.58,13822.58,13822.58,13822.58,500],["2017-06-19",13822.58,13822.58,13822.58,13822.58,0],["2017-06-20",13822.58,13822.58,13822.58,13822.58,0],["2017-06-21",14168.14,14168.14,14168.14,14168.14,200],["2017-06-22",14168.14,14168.14,14168.14,14168.14,0],["2017-06-23",14168.14,14168.14,14168.14,14168.14,0],["2017-06-26",13822.58,13822.58,13822.58,13822.58,200],["2017-06-27",13822.58,13822.58,13822.58,13822.58,0],["2017-06-28",13822.58,13822.58,13822.58,13822.58,300],["2017-06-29",13822.58,13822.58,13822.58,13822.58,200],["2017-06-30",12440.32,12440.32,12440.32,12440.32,181],["2017-07-03",12440.32,12440.32,12440.32,12440.32,0],["2017-07-04",13822.58,13822.58,13822.58,13822.58,100],["2017-07-05",13822.58,13822.58,13822.58,13822.58,0],["2017-07-06",13822.58,13822.58,13822.58,13822.58,0],["2017-07-07",13822.58,13822.58,13822.58,13822.58,0],["2017-07-10",13822.58,13822.58,13822.58,13822.58,0],["2017-07-11",13822.58,13822.58,13822.58,13822.58,200],["2017-07-12",13822.58,13822.58,13822.58,13822.58,0],["2017-07-13",13822.58,13822.58,13822.58,13822.58,0],["2017-07-14",13822.58,13822.58,13822.58,13822.58,100],["2017-07-17",13822.58,13822.58,13822.58,13822.58,0],["2017-07-18",13822.58,13822.58,13822.58,13822.58,119],["2017-07-19",13822.58,13822.58,13822.58,13822.58,0],["2017-07-20",13822.58,13822.58,13822.58,13822.58,0],["2017-07-21",13822.58,13822.58,13822.58,13822.58,0],["2017-07-24",13822.58,13822.58,13822.58,13822.58,0],["2017-07-25",13822.58,13822.58,13822.58,13822.58,0],["2017-07-26",13822.58,13822.58,13822.58,13822.58,0],["2017-07-27",13822.58,13822.58,13822.58,13822.58,0],["2017-07-28",13822.58,13822.58,13822.58,13822.58,0],["2017-07-31",13822.58,13822.58,13822.58,13822.58,0],["2017-08-01",13822.58,13822.58,13822.58,13822.58,0],["2017-08-02",13822.58,13822.58,13822.58,13822.58,0],["2017-08-03",13822.58,13822.58,13822.58,13822.58,0],["2017-08-04",13822.58,13822.58,13822.58,13822.58,0],["2017-08-07",13822.58,13822.58,13822.58,13822.58,0],["2017-08-08",13822.58,13822.58,13822.58,13822.58,0],["2017-08-09",13822.58,13822.58,13822.58,13822.58,0],["2017-08-10",11749.19,11749.19,11749.19,11749.19,2500],["2017-08-11",11749.19,11749.19,11749.19,11749.19,18199],["2017-08-14",11749.19,11749.19,11749.19,11749.19,0],["2017-08-15",11749.19,11749.19,11749.19,11749.19,0],["2017-08-16",11749.19,11749.19,11749.19,11749.19,0],["2017-08-17",11749.19,11749.19,11749.19,11749.19,0],["2017-08-18",10021.37,10021.37,10021.37,10021.37,6800],["2017-08-21",10021.37,10021.37,10021.37,10021.37,0],["2017-08-22",10021.37,10021.37,10021.37,10021.37,0],["2017-08-23",10021.37,10021.37,10021.37,10021.37,0],["2017-08-24",10021.37,10021.37,10021.37,10021.37,0],["2017-08-25",10021.37,10021.37,10021.37,10021.37,9],["2017-08-28",10021.37,10021.37,10021.37,10021.37,0],["2017-08-29",10021.37,10021.37,10021.37,10021.37,0],["2017-08-30",10021.37,10021.37,10021.37,10021.37,0],["2017-08-31",10021.37,10021.37,10021.37,10021.37,200],["2017-09-01",11472.74,11472.74,11472.74,11472.74,100],["2017-09-05",9814.03,9814.03,9814.03,9814.03,500],["2017-09-06",9399.35,9399.35,9399.35,9399.35,4200],["2017-09-07",9399.35,9399.35,9399.35,9399.35,0],["2017-09-08",9399.35,9399.35,9399.35,9399.35,0],["2017-09-11",8017.09,8017.09,8017.09,8017.09,100],["2017-09-12",8017.09,8017.09,8017.09,8017.09,0],["2017-09-13",8017.09,8017.09,8017.09,8017.09,0],["2017-09-14",8017.09,8017.09,8017.09,8017.09,0],["2017-09-15",9192.01,9192.01,9192.01,9192.01,100],["2017-09-18",8362.66,8362.66,8362.66,8362.66,100],["2017-09-19",8362.66,8362.66,8362.66,8362.66,0],["2017-09-20",8362.66,8362.66,8362.66,8362.66,0],["2017-09-21",8362.66,8362.66,8362.66,8362.66,0],["2017-09-22",8362.66,8362.66,8362.66,8362.66,0],["2017-09-25",8362.66,8362.66,8362.66,8362.66,0],["2017-09-26",8362.66,8362.66,8362.66,8362.66,0],["2017-09-27",8362.66,8362.66,8362.66,8362.66,0],["2017-09-28",8362.66,8362.66,8362.66,8362.66,0],["2017-09-29",8362.66,8362.66,8362.66,8362.66,0],["2017-10-02",8362.66,8362.66,8362.66,8362.66,0],["2017-10-03",8362.66,8362.66,8362.66,8362.66,0],["2017-10-04",8362.66,8362.66,8362.66,8362.66,0],["2017-10-05",9606.69,9606.69,9606.69,9606.69,100],["2017-10-06",10988.95,10988.95,9192.01,9675.8,700],["2017-10-09",9814.03,9814.03,9814.03,9814.03,0],["2017-10-10",11265.4,11265.4,8362.66,8362.66,900],["2017-10-11",8708.22,8708.22,8708.22,8708.22,0],["2017-10-12",7671.53,7671.53,7671.53,7671.53,4000],["2017-10-13",7671.53,7671.53,7671.53,7671.53,69024],["2017-10-16",7671.53,7671.53,7671.53,7671.53,0],["2017-10-17",7671.53,7671.53,7671.53,7671.53,0],["2017-10-18",7671.53,7671.53,7671.53,7671.53,0],["2017-10-19",7671.53,7671.53,7671.53,7671.53,0],["2017-10-20",8777.34,8777.34,8777.34,8777.34,1000],["2017-10-23",8777.34,8777.34,8777.34,8777.34,0],["2017-10-24",8777.34,8777.34,8777.34,8777.34,0],["2017-10-25",10090.48,10090.48,10090.48,10090.48,100],["2017-10-26",11541.85,11541.85,11541.85,11541.85,4900],["2017-10-27",9883.14,13200.56,9883.14,13200.56,500],["2017-10-30",10159.59,10159.59,10159.59,10159.59,300],["2017-10-31",9330.24,11680.08,9330.24,11680.08,200],["2017-11-01",12025.64,12025.64,12025.64,12025.64,100],["2017-11-02",10228.71,11956.53,10228.71,11956.53,200],["2017-11-03",9537.58,12716.77,9537.58,12716.77,300],["2017-11-06",9675.8,9675.8,9675.8,9675.8,100],["2017-11-07",8708.22,11127.17,8708.22,11127.17,400],["2017-11-08",8984.67,11403.62,8984.67,11403.62,1500],["2017-11-09",8915.56,11403.62,8915.56,9053.79,600],["2017-11-10",9053.79,9053.79,9053.79,9053.79,100],["2017-11-13",9053.79,10366.93,7740.64,10366.93,2800],["2017-11-14",7464.19,7533.3,7464.19,7533.3,2500],["2017-11-15",7049.51,7049.51,7049.51,7049.51,500],["2017-11-16",7049.51,7049.51,7049.51,7049.51,0],["2017-11-17",8086.21,8086.21,8086.21,8086.21,100],["2017-11-20",8086.21,9261.13,8086.21,9261.13,600],["2017-11-21",9537.58,9537.58,8500.88,9537.58,1600],["2017-11-22",10366.93,10366.93,9399.35,9399.35,2000],["2017-11-23",9399.35,9399.35,9399.35,9399.35,600],["2017-11-24",10366.93,10366.93,9537.58,10297.82,1600],["2017-11-27",8570.0,8570.0,8570.0,8570.0,100],["2017-11-28",8362.66,8362.66,8362.66,8362.66,500],["2017-11-29",8362.66,8362.66,8362.66,8362.66,0],["2017-11-30",8362.66,8362.66,8362.66,8362.66,0],["2017-12-01",7740.64,9606.69,7740.64,9606.69,900],["2017-12-04",8570.0,8570.0,8570.0,8570.0,0],["2017-12-05",8086.21,8086.21,8086.21,8086.21,500],["2017-12-06",9261.13,9261.13,9261.13,9261.13,100],["2017-12-07",9053.79,10643.38,9053.79,9053.79,3700],["2017-12-08",10505.16,10505.16,9192.01,9192.01,1200],["2017-12-11",8570.0,10781.61,8570.0,8708.22,2500],["2017-12-12",8777.34,8777.34,8777.34,8777.34,1000],["2017-12-13",8777.34,8777.34,8777.34,8777.34,0],["2017-12-14",8777.34,8777.34,8777.34,8777.34,0],["2017-12-15",8777.34,8777.34,8777.34,8777.34,1000],["2017-12-18",8777.34,8777.34,8777.34,8777.34,0],["2017-12-19",8777.34,8777.34,8777.34,8777.34,0],["2017-12-20",8777.34,8777.34,8777.34,8777.34,0],["2017-12-21",8777.34,8777.34,8777.34,8777.34,0],["2017-12-22",8777.34,8777.34,8777.34,8777.34,0],["2017-12-25",8777.34,8777.34,8777.34,8777.34,0],["2017-12-26",8777.34,8777.34,8777.34,8777.34,0],["2017-12-27",8777.34,8777.34,8777.34,8777.34,0],["2017-12-28",8777.34,8777.34,8777.34,8777.34,0],["2017-12-29",8777.34,8777.34,8777.34,8777.34,0],["2018-01-02",8777.34,8777.34,8777.34,8777.34,0],["2018-01-03",8777.34,8777.34,8777.34,8777.34,0],["2018-01-04",8777.34,8777.34,8777.34,8777.34,0],["2018-01-05",8777.34,8777.34,8777.34,8777.34,0],["2018-01-08",8777.34,8777.34,8777.34,8777.34,0],["2018-01-09",8777.34,8777.34,8777.34,8777.34,0],["2018-01-10",8777.34,8777.34,8777.34,8777.34,0],["2018-01-11",10090.48,10090.48,10090.48,10090.48,1000],["2018-01-12",10090.48,10090.48,10090.48,10090.48,0],["2018-01-15",10090.48,10090.48,10090.48,10090.48,10],["2018-01-16",8984.67,8984.67,8984.67,8984.67,100],["2018-01-17",10297.82,10297.82,10297.82,10297.82,2000],["2018-01-18",8846.45,8846.45,8846.45,8846.45,100],["2018-01-19",8984.67,8984.67,8984.67,8984.67,500],["2018-01-22",10297.82,10297.82,10297.82,10297.82,1500],["2018-01-23",8846.45,8846.45,8846.45,8846.45,100],["2018-01-24",8846.45,8846.45,8846.45,8846.45,0],["2018-01-25",8846.45,8846.45,8846.45,8846.45,10],["2018-01-26",8846.45,8846.45,8846.45,8846.45,0],["2018-01-29",8846.45,8846.45,8846.45,8846.45,0],["2018-01-30",8846.45,8846.45,8846.45,8846.45,0],["2018-01-31",8846.45,8846.45,8846.45,8846.45,0],["2018-02-01",8846.45,8846.45,8846.45,8846.45,0],["2018-02-02",8846.45,8846.45,8846.45,8846.45,0],["2018-02-05",8846.45,8846.45,8846.45,8846.45,0],["2018-02-06",8846.45,8846.45,8846.45,8846.45,0],["2018-02-07",8846.45,8846.45,8846.45,8846.45,0],["2018-02-08",8846.45,8846.45,8846.45,8846.45,0],["2018-02-09",8846.45,8846.45,8846.45,8846.45,0],["2018-02-12",8846.45,8846.45,8846.45,8846.45,0],["2018-02-13",8846.45,8846.45,8846.45,8846.45,0],["2018-02-21",8846.45,8846.45,8846.45,8846.45,0],["2018-02-22",8846.45,8846.45,8846.45,8846.45,0],["2018-02-23",8846.45,8846.45,8846.45,8846.45,0],["2018-02-26",8846.45,8846.45,8846.45,8846.45,0],["2018-02-27",8846.45,8846.45,8846.45,8846.45,0],["2018-02-28",8846.45,8846.45,8846.45,8846.45,0],["2018-03-01",8846.45,8846.45,8846.45,8846.45,0],["2018-03-02",10021.37,10021.37,8570.0,8570.0,8100],["2018-03-05",8570.0,8570.0,8570.0,8570.0,0],["2018-03-06",9814.03,9814.03,9814.03,9814.03,300],["2018-03-07",9814.03,9814.03,9814.03,9814.03,0],["2018-03-08",9814.03,9814.03,9814.03,9814.03,0],["2018-03-09",9814.03,9814.03,9814.03,9814.03,0],["2018-03-12",9814.03,9814.03,9814.03,9814.03,0],["2018-03-13",9814.03,9814.03,9814.03,9814.03,0],["2018-03-14",9814.03,9814.03,9814.03,9814.03,0],["2018-03-15",9814.03,9814.03,9814.03,9814.03,100],["2018-03-16",9814.03,9814.03,9814.03,9814.03,0],["2018-03-19",9814.03,9814.03,9814.03,9814.03,0],["2018-03-20",9814.03,9814.03,9814.03,9814.03,0],["2018-03-21",9814.03,9814.03,9814.03,9814.03,0],["2018-03-22",9814.03,9814.03,9814.03,9814.03,0],["2018-03-23",9814.03,9814.03,9814.03,9814.03,0],["2018-03-26",9814.03,9814.03,9814.03,9814.03,0],["2018-03-27",9814.03,9814.03,9814.03,9814.03,0],["2018-03-28",9814.03,9814.03,9814.03,9814.03,0],["2018-03-29",11265.4,11265.4,11265.4,11265.4,700],["2018-03-30",11265.4,11265.4,11265.4,11265.4,0],["2018-04-02",11265.4,11265.4,11265.4,11265.4,0],["2018-04-03",11265.4,11265.4,11265.4,11265.4,0],["2018-04-04",11265.4,11265.4,11265.4,11265.4,0],["2018-04-05",11265.4,11265.4,11265.4,11265.4,0],["2018-04-06",11265.4,11265.4,11265.4,11265.4,0],["2018-04-09",11265.4,11265.4,11265.4,11265.4,0],["2018-04-10",11265.4,11265.4,11265.4,11265.4,0],["2018-04-11",11265.4,11265.4,11265.4,11265.4,0],["2018-04-12",11265.4,11265.4,11265.4,11265.4,0],["2018-04-13",11265.4,11265.4,11265.4,11265.4,0],["2018-04-16",11265.4,11265.4,11265.4,11265.4,0],["2018-04-17",11265.4,11265.4,11265.4,11265.4,0],["2018-04-18",11265.4,11265.4,11265.4,11265.4,0],["2018-04-19",11265.4,11265.4,11265.4,11265.4,0],["2018-04-20",11265.4,11265.4,11265.4,11265.4,0],["2018-04-23",11265.4,11265.4,11265.4,11265.4,0],["2018-04-24",11265.4,11265.4,11265.4,11265.4,0],["2018-04-26",11265.4,11265.4,11265.4,11265.4,0],["2018-04-27",11265.4,11265.4,11265.4,11265.4,0],["2018-05-02",11265.4,11265.4,11265.4,11265.4,0],["2018-05-03",11265.4,11265.4,11265.4,11265.4,0],["2018-05-04",11265.4,11265.4,11265.4,11265.4,0],["2018-05-07",11265.4,11265.4,11265.4,11265.4,0],["2018-05-08",11265.4,11265.4,11265.4,11265.4,0],["2018-05-09",11265.4,11265.4,11265.4,11265.4,0],["2018-05-10",11265.4,11265.4,11265.4,11265.4,0],["2018-05-11",11265.4,11265.4,11265.4,11265.4,0],["2018-05-14",11265.4,11265.4,11265.4,11265.4,0],["2018-05-15",11265.4,11265.4,11265.4,11265.4,0],["2018-05-16",11265.4,11265.4,11265.4,11265.4,0],["2018-05-17",11265.4,11265.4,11265.4,11265.4,0],["2018-05-18",11265.4,11265.4,11265.4,11265.4,0],["2018-05-21",11265.4,11265.4,11265.4,11265.4,0],["2018-05-22",11265.4,11265.4,11265.4,11265.4,0],["2018-05-23",11265.4,11265.4,11265.4,11265.4,0],["2018-05-24",10241.27,10241.27,10241.27,10241.27,1000],["2018-05-25",10241.27,10241.27,10241.27,10241.27,0],["2018-05-28",10241.27,10241.27,10241.27,10241.27,0],["2018-05-29",10241.27,10241.27,10241.27,10241.27,0],["2018-05-30",10241.27,10241.27,10241.27,10241.27,0],["2018-05-31",10241.27,10241.27,10241.27,10241.27,0],["2018-06-01",10241.27,10241.27,10241.27,10241.27,0],["2018-06-04",10241.27,10241.27,10241.27,10241.27,0],["2018-06-05",10241.27,10241.27,10241.27,10241.27,0],["2018-06-06",10241.27,10241.27,10241.27,10241.27,0],["2018-06-07",10241.27,10241.27,10241.27,10241.27,0],["2018-06-08",10241.27,10241.27,10241.27,10241.27,0],["2018-06-11",10241.27,10241.27,10241.27,10241.27,0],["2018-06-12",10241.27,10241.27,10241.27,10241.27,0],["2018-06-13",10241.27,10241.27,10241.27,10241.27,0],["2018-06-14",10241.27,10241.27,10241.27,10241.27,0],["2018-06-15",10241.27,10241.27,10241.27,10241.27,0],["2018-06-18",10241.27,10241.27,10241.27,10241.27,0],["2018-06-19",10241.27,10241.27,10241.27,10241.27,0],["2018-06-20",10241.27,10241.27,10241.27,10241.27,0],["2018-06-21",10241.27,10241.27,10241.27,10241.27,0],["2018-06-22",10241.27,10241.27,10241.27,10241.27,0],["2018-06-25",10241.27,10241.27,10241.27,10241.27,0],["2018-06-26",10241.27,10241.27,10241.27,10241.27,0],["2018-06-27",10241.27,10241.27,10241.27,10241.27,0],["2018-06-28",10241.27,10241.27,10241.27,10241.27,0],["2018-06-29",10241.27,10241.27,10241.27,10241.27,0],["2018-07-02",10241.27,10241.27,10241.27,10241.27,0],["2018-07-03",10241.27,10241.27,10241.27,10241.27,0],["2018-07-04",10241.27,10241.27,10241.27,10241.27,0],["2018-07-05",10241.27,10241.27,10241.27,10241.27,0],["2018-07-06",10241.27,10241.27,10241.27,10241.27,0],["2018-07-09",10241.27,10241.27,10241.27,10241.27,0],["2018-07-10",10241.27,10241.27,10241.27,10241.27,0],["2018-07-11",10241.27,10241.27,10241.27,10241.27,0],["2018-07-12",10241.27,10241.27,10241.27,10241.27,0],["2018-07-13",10241.27,10241.27,10241.27,10241.27,0],["2018-07-16",10241.27,10241.27,10241.27,10241.27,0],["2018-07-17",10241.27,10241.27,10241.27,10241.27,0],["2018-07-18",10241.27,10241.27,10241.27,10241.27,0],["2018-07-19",10241.27,10241.27,10241.27,10241.27,0],["2018-07-20",10241.27,10241.27,10241.27,10241.27,0],["2018-07-23",10241.27,10241.27,10241.27,10241.27,0],["2018-07-24",10241.27,10241.27,10241.27,10241.27,0],["2018-07-25",10241.27,10241.27,10241.27,10241.27,0],["2018-07-26",10241.27,10241.27,10241.27,10241.27,0],["2018-07-27",10241.27,10241.27,10241.27,10241.27,0],["2018-07-30",10241.27,10241.27,10241.27,10241.27,0],["2018-07-31",10241.27,10241.27,10241.27,10241.27,0],["2018-08-01",10241.27,10241.27,10241.27,10241.27,0],["2018-08-02",10241.27,10241.27,10241.27,10241.27,0],["2018-08-03",10241.27,10241.27,10241.27,10241.27,0],["2018-08-06",10241.27,10241.27,10241.27,10241.27,0],["2018-08-07",10241.27,10241.27,10241.27,10241.27,0],["2018-08-08",10241.27,10241.27,10241.27,10241.27,0],["2018-08-09",10241.27,10241.27,10241.27,10241.27,0],["2018-08-10",10241.27,10241.27,10241.27,10241.27,0],["2018-08-13",10241.27,10241.27,10241.27,10241.27,0],["2018-08-14",10241.27,10241.27,10241.27,10241.27,0],["2018-08-15",10241.27,10241.27,10241.27,10241.27,0],["2018-08-16",10241.27,10241.27,10241.27,10241.27,0],["2018-08-17",10241.27,10241.27,10241.27,10241.27,0],["2018-08-20",10241.27,10241.27,10241.27,10241.27,0],["2018-08-21",10241.27,10241.27,10241.27,10241.27,0],["2018-08-22",10241.27,10241.27,10241.27,10241.27,0],["2018-08-23",10241.27,10241.27,10241.27,10241.27,0],["2018-08-24",10241.27,10241.27,10241.27,10241.27,0],["2018-08-27",10241.27,10241.27,10241.27,10241.27,0],["2018-08-28",10241.27,10241.27,10241.27,10241.27,0],["2018-08-29",10241.27,10241.27,10241.27,10241.27,0],["2018-08-30",10241.27,10241.27,10241.27,10241.27,0],["2018-08-31",10241.27,10241.27,10241.27,10241.27,0],["2018-09-04",10241.27,10241.27,10241.27,10241.27,0],["2018-09-05",10241.27,10241.27,10241.27,10241.27,0],["2018-09-06",10241.27,10241.27,10241.27,10241.27,0],["2018-09-07",10241.27,10241.27,10241.27,10241.27,0],["2018-09-10",10241.27,10241.27,10241.27,10241.27,0],["2018-09-11",10241.27,10241.27,10241.27,10241.27,0],["2018-09-12",8778.23,8778.23,8778.23,8778.23,6000],["2018-09-13",8778.23,8778.23,8778.23,8778.23,0],["2018-09-14",8778.23,8778.23,8778.23,8778.23,0],["2018-09-17",8778.23,8778.23,8778.23,8778.23,0],["2018-09-18",8778.23,8778.23,8778.23,8778.23,0],["2018-09-19",8778.23,8778.23,8778.23,8778.23,0],["2018-09-20",8778.23,8778.23,8778.23,8778.23,0],["2018-09-21",8778.23,8778.23,8778.23,8778.23,0],["2018-09-24",8778.23,8778.23,8778.23,8778.23,0],["2018-09-25",8778.23,8778.23,8778.23,8778.23,0],["2018-09-26",8778.23,8778.23,8778.23,8778.23,0],["2018-09-27",8778.23,8778.23,8778.23,8778.23,0],["2018-09-28",8778.23,8778.23,8778.23,8778.23,0],["2018-10-01",8778.23,8778.23,8778.23,8778.23,0],["2018-10-02",8778.23,8778.23,8778.23,8778.23,0],["2018-10-03",8778.23,8778.23,8778.23,8778.23,0],["2018-10-04",8778.23,8778.23,8778.23,8778.23,0],["2018-10-05",8778.23,8778.23,8778.23,8778.23,0],["2018-10-08",8778.23,8778.23,8778.23,8778.23,0],["2018-10-09",8778.23,8778.23,8778.23,8778.23,0],["2018-10-10",8778.23,8778.23,8778.23,8778.23,0],["2018-10-11",8778.23,8778.23,8778.23,8778.23,0],["2018-10-12",8778.23,8778.23,8778.23,8778.23,0],["2018-10-15",8778.23,8778.23,8778.23,8778.23,0],["2018-10-16",8778.23,8778.23,8778.23,8778.23,0],["2018-10-17",8778.23,8778.23,8778.23,8778.23,0],["2018-10-18",8778.23,8778.23,8778.23,8778.23,0],["2018-10-19",12289.53,12289.53,12289.53,12289.53,200],["2018-10-22",12289.53,12289.53,12289.53,12289.53,0],["2018-10-23",10460.73,10460.73,10460.73,10460.73,200],["2018-10-24",8924.54,8924.54,8924.54,8924.54,8800],["2018-10-25",10241.27,10241.27,10241.27,10241.27,100],["2018-10-26",10241.27,10241.27,10241.27,10241.27,0],["2018-10-29",11704.31,11704.31,11704.31,11704.31,100],["2018-10-30",12801.59,12801.59,12801.59,12801.59,100],["2018-10-31",12801.59,12801.59,12801.59,12801.59,0],["2018-11-01",12801.59,12801.59,12801.59,12801.59,0],["2018-11-02",12801.59,12801.59,12801.59,12801.59,0],["2018-11-05",12801.59,12801.59,12801.59,12801.59,0],["2018-11-06",13533.11,13533.11,13533.11,13533.11,100],["2018-11-07",13533.11,13533.11,13533.11,13533.11,0],["2018-11-08",15508.21,15508.21,15508.21,15508.21,100],["2018-11-09",17410.16,17410.16,17410.16,17410.16,100],["2018-11-12",17410.16,17410.16,17410.16,17410.16,0],["2018-11-13",17337.01,17337.01,17337.01,17337.01,100],["2018-11-14",17337.01,17337.01,17337.01,17337.01,0],["2018-11-15",19019.5,19019.5,19019.5,19019.5,100],["2018-11-16",19019.5,19019.5,19019.5,19019.5,0],["2018-11-19",19019.5,19019.5,19019.5,19019.5,0],["2018-11-20",19019.5,19019.5,19019.5,19019.5,0],["2018-11-21",19019.5,19019.5,19019.5,19019.5,0],["2018-11-22",19019.5,19019.5,19019.5,19019.5,0],["2018-11-23",19019.5,19019.5,19019.5,19019.5,0],["2018-11-26",19019.5,19019.5,19019.5,19019.5,0],["2018-11-27",19019.5,19019.5,19019.5,19019.5,0],["2018-11-28",19019.5,19019.5,19019.5,19019.5,0],["2018-11-29",19019.5,19019.5,19019.5,19019.5,0],["2018-11-30",19019.5,19019.5,19019.5,19019.5,0],["2018-12-03",19019.5,19019.5,19019.5,19019.5,0],["2018-12-04",19019.5,19019.5,19019.5,19019.5,0],["2018-12-05",19019.5,19019.5,19019.5,19019.5,0],["2018-12-06",19019.5,19019.5,19019.5,19019.5,0],["2018-12-07",19019.5,19019.5,19019.5,19019.5,0],["2018-12-10",19019.5,19019.5,19019.5,19019.5,0],["2018-12-11",19019.5,19019.5,19019.5,19019.5,0],["2018-12-12",19019.5,19019.5,19019.5,19019.5,0],["2018-12-13",19019.5,19019.5,19019.5,19019.5,0],["2018-12-14",19019.5,19019.5,19019.5,19019.5,0],["2018-12-17",19019.5,19019.5,19019.5,19019.5,0],["2018-12-18",19019.5,19019.5,19019.5,19019.5,0],["2018-12-19",19019.5,19019.5,19019.5,19019.5,0],["2018-12-20",19019.5,19019.5,19019.5,19019.5,0],["2018-12-21",19019.5,19019.5,19019.5,19019.5,0],["2018-12-24",19019.5,19019.5,19019.5,19019.5,0],["2018-12-25",19019.5,19019.5,19019.5,19019.5,0],["2018-12-26",11704.31,19019.5,11704.31,19019.5,3500],["2018-12-27",14410.93,14410.93,14410.93,14410.93,0],["2018-12-28",14410.93,14410.93,14410.93,14410.93,0],["2019-01-02",14410.93,14410.93,14410.93,14410.93,0],["2019-01-03",14410.93,14410.93,14410.93,14410.93,0],["2019-01-04",14410.93,14410.93,14410.93,14410.93,6327],["2019-01-07",14410.93,14410.93,14410.93,14410.93,0],["2019-01-08",14410.93,14410.93,14410.93,14410.93,0],["2019-01-09",14410.93,14410.93,14410.93,14410.93,0],["2019-01-10",14410.93,14410.93,14410.93,14410.93,0],["2019-01-11",14410.93,14410.93,14410.93,14410.93,0],["2019-01-14",14410.93,14410.93,14410.93,14410.93,0],["2019-01-15",14410.93,14410.93,14410.93,14410.93,0],["2019-01-16",14410.93,14410.93,14410.93,14410.93,0],["2019-01-17",14410.93,14410.93,14410.93,14410.93,0],["2019-01-18",14410.93,14410.93,14410.93,14410.93,0],["2019-01-21",14410.93,14410.93,14410.93,14410.93,0],["2019-01-22",14410.93,14410.93,14410.93,14410.93,0],["2019-01-23",14410.93,14410.93,14410.93,14410.93,0],["2019-01-24",14410.93,14410.93,14410.93,14410.93,0],["2019-01-25",14410.93,14410.93,14410.93,14410.93,0],["2019-01-28",14410.93,14410.93,14410.93,14410.93,0],["2019-01-29",14410.93,14410.93,14410.93,14410.93,0],["2019-01-30",14410.93,14410.93,14410.93,14410.93,0],["2019-01-31",14410.93,14410.93,14410.93,14410.93,0],["2019-02-01",14410.93,14410.93,14410.93,14410.93,0],["2019-02-11",14410.93,14410.93,14410.93,14410.93,0],["2019-02-12",14410.93,14410.93,14410.93,14410.93,0],["2019-02-13",14410.93,14410.93,14410.93,14410.93,0],["2019-02-14",14410.93,14410.93,14410.93,14410.93,0],["2019-02-15",14410.93,14410.93,14410.93,14410.93,0],["2019-02-18",14410.93,14410.93,14410.93,14410.93,0],["2019-02-19",14410.93,14410.93,14410.93,14410.93,0],["2019-02-20",14410.93,14410.93,14410.93,14410.93,0],["2019-02-21",14410.93,14410.93,14410.93,14410.93,0],["2019-02-22",14410.93,14410.93,14410.93,14410.93,0],["2019-02-25",14410.93,14410.93,14410.93,14410.93,0],["2019-02-26",14410.93,14410.93,14410.93,14410.93,0],["2019-02-27",14410.93,14410.93,14410.93,14410.93,0],["2019-02-28",14410.93,14410.93,14410.93,14410.93,0],["2019-03-01",14410.93,14410.93,14410.93,14410.93,0],["2019-03-04",14410.93,14410.93,14410.93,14410.93,0],["2019-03-05",14410.93,14410.93,14410.93,14410.93,0],["2019-03-06",14410.93,14410.93,14410.93,14410.93,0],["2019-03-07",14410.93,14410.93,14410.93,14410.93,0],["2019-03-08",14410.93,14410.93,14410.93,14410.93,0],["2019-03-11",9143.99,9143.99,8997.69,8997.69,1000],["2019-03-12",9070.84,9070.84,9070.84,9070.84,0],["2019-03-13",9070.84,9070.84,9070.84,9070.84,0],["2019-03-14",9070.84,9070.84,9070.84,9070.84,0],["2019-03-15",9070.84,9070.84,9070.84,9070.84,0],["2019-03-18",9070.84,9070.84,9070.84,9070.84,950000],["2019-03-19",9070.84,9070.84,9070.84,9070.84,453000],["2019-03-20",9070.84,9070.84,9070.84,9070.84,0],["2019-03-21",9070.84,9070.84,9070.84,9070.84,0],["2019-03-22",9070.84,9070.84,9070.84,9070.84,0],["2019-03-25",9070.84,9070.84,9070.84,9070.84,0],["2019-03-26",9070.84,9070.84,9070.84,9070.84,0],["2019-03-27",9070.84,9070.84,9070.84,9070.84,0],["2019-03-28",9070.84,9070.84,9070.84,9070.84,0],["2019-03-29",9070.84,9070.84,9070.84,9070.84,0],["2019-04-01",9070.84,9070.84,9070.84,9070.84,0],["2019-04-02",9070.84,9070.84,9070.84,9070.84,0],["2019-04-03",9070.84,9070.84,9070.84,9070.84,0],["2019-04-04",9070.84,9070.84,9070.84,9070.84,0],["2019-04-05",9070.84,9070.84,9070.84,9070.84,0],["2019-04-08",9070.84,9070.84,9070.84,9070.84,0],["2019-04-09",9070.84,9070.84,9070.84,9070.84,0],["2019-04-10",9070.84,9070.84,9070.84,9070.84,0],["2019-04-11",9070.84,9070.84,9070.84,9070.84,0],["2019-04-12",9070.84,9070.84,9070.84,9070.84,0],["2019-04-16",9070.84,9070.84,9070.84,9070.84,0],["2019-04-17",9070.84,9070.84,9070.84,9070.84,0],["2019-04-18",9070.84,9070.84,9070.84,9070.84,140000],["2019-04-19",9070.84,9070.84,9070.84,9070.84,0],["2019-04-22",9070.84,9070.84,9070.84,9070.84,0],["2019-04-23",9070.84,9070.84,9070.84,9070.84,0],["2019-04-24",9070.84,9070.84,9070.84,9070.84,0],["2019-04-25",9070.84,9070.84,9070.84,9070.84,0],["2019-04-26",9070.84,9070.84,9070.84,9070.84,0],["2019-05-02",9070.84,9070.84,9070.84,9070.84,0],["2019-05-03",9070.84,9070.84,9070.84,9070.84,0],["2019-05-06",9070.84,9070.84,9070.84,9070.84,0],["2019-05-07",10387.58,10387.58,10387.58,10387.58,359100],["2019-05-08",11923.77,11923.77,11923.77,11923.77,200],["2019-05-09",11923.77,11923.77,11923.77,11923.77,0],["2019-05-10",13167.35,13167.35,13167.35,13167.35,100],["2019-05-13",15142.45,15142.45,11192.25,11192.25,1200],["2019-05-14",10972.79,14776.69,10972.79,14776.69,800],["2019-05-15",9802.36,9802.36,9802.36,9802.36,600],["2019-05-16",9802.36,9802.36,9802.36,9802.36,0],["2019-05-17",9802.36,9802.36,9802.36,9802.36,0],["2019-05-20",9802.36,9802.36,9802.36,9802.36,0],["2019-05-21",11213.9,11213.9,9880.78,9880.78,1400],["2019-05-22",12390.18,12390.18,12390.18,12390.18,100],["2019-05-23",14193.82,14193.82,10586.55,14193.82,2000],["2019-05-24",14429.07,14429.07,14429.07,14429.07,500],["2019-05-27",16467.96,16467.96,15683.78,15683.78,2100],["2019-05-28",15683.78,15683.78,13331.21,13331.21,1100],["2019-05-29",15526.94,15526.94,15526.94,15526.94,500],["2019-05-30",15526.94,15526.94,15526.94,15526.94,0],["2019-05-31",16860.06,16860.06,16860.06,16860.06,100],["2019-06-03",18350.02,18350.02,18350.02,18350.02,100],["2019-06-04",18350.02,18350.02,18350.02,18350.02,900],["2019-06-05",19447.88,19447.88,19447.88,19447.88,100],["2019-06-06",19447.88,19447.88,19447.88,19447.88,0],["2019-06-07",19447.88,19447.88,19447.88,19447.88,0],["2019-06-10",19447.88,19447.88,19447.88,19447.88,0],["2019-06-11",16546.38,16546.38,16546.38,16546.38,300],["2019-06-12",16546.38,16546.38,16546.38,16546.38,0],["2019-06-13",16546.38,16546.38,14115.4,14115.4,900],["2019-06-14",12860.7,12860.7,12860.7,12860.7,300],["2019-06-17",14742.75,14742.75,14742.75,14742.75,100],["2019-06-18",16075.87,16938.48,16075.87,16938.48,500],["2019-06-19",16703.22,16703.22,16703.22,16703.22,0],["2019-06-20",16703.22,16703.22,16703.22,16703.22,0],["2019-06-21",14899.59,14899.59,14899.59,14899.59,8800],["2019-06-24",12860.7,16075.87,12860.7,16075.87,700],["2019-06-25",15134.84,15134.84,15134.84,15134.84,0],["2019-06-26",15134.84,15134.84,15134.84,15134.84,0],["2019-06-27",13095.95,16075.87,13095.95,16075.87,500],["2019-06-28",16781.64,16781.64,16781.64,16781.64,100],["2019-07-01",16781.64,16781.64,16781.64,16781.64,0],["2019-07-02",14272.24,14272.24,14272.24,14272.24,800],["2019-07-03",16389.55,16389.55,12390.18,14272.24,1800],["2019-07-04",12703.86,14272.24,12703.86,14272.24,1800],["2019-07-05",12782.28,12782.28,12782.28,12782.28,300],["2019-07-08",14664.33,14664.33,14664.33,14664.33,100],["2019-07-09",16860.06,16860.06,13017.53,13017.53,400],["2019-07-10",15997.45,15997.45,15997.45,15997.45,500],["2019-07-11",17644.25,17644.25,17644.25,17644.25,100],["2019-07-12",17644.25,17644.25,17644.25,17644.25,0],["2019-07-15",19761.56,19761.56,19761.56,19761.56,100],["2019-07-16",16860.06,21878.87,16860.06,19996.81,500],["2019-07-17",16624.8,16624.8,16624.8,16624.8,400],["2019-07-18",14507.49,14507.49,14507.49,14507.49,100],["2019-07-19",14507.49,14507.49,14507.49,14507.49,0],["2019-07-22",14507.49,14507.49,14507.49,14507.49,0],["2019-07-23",14507.49,14507.49,14507.49,14507.49,0],["2019-07-24",16467.96,16624.8,12625.44,12625.44,500],["2019-07-25",16311.13,16311.13,16311.13,16311.13,500],["2019-07-26",18742.11,18742.11,13880.14,18742.11,1000],["2019-07-29",16467.96,18428.44,16467.96,18428.44,400],["2019-07-30",19369.46,19369.46,19369.46,19369.46,100],["2019-07-31",21094.68,21094.68,21094.68,21094.68,100],["2019-08-01",24231.43,24231.43,24231.43,24231.43,200],["2019-08-02",27838.7,27838.7,27838.7,27838.7,100],["2019-08-05",27838.7,27838.7,27838.7,27838.7,0],["2019-08-06",27838.7,27838.7,27838.7,27838.7,0],["2019-08-07",27838.7,27838.7,27838.7,27838.7,0],["2019-08-08",31524.39,31524.39,23682.5,31524.39,700],["2019-08-09",25956.65,25956.65,25956.65,25956.65,0],["2019-08-12",25956.65,25956.65,25956.65,25956.65,0],["2019-08-13",25956.65,25956.65,25956.65,25956.65,0],["2019-08-14",27368.19,27368.19,27368.19,27368.19,500],["2019-08-15",29407.08,29485.5,23525.66,23525.66,600],["2019-08-16",28936.57,28936.57,28936.57,28936.57,500],["2019-08-19",28936.57,28936.57,28936.57,28936.57,0],["2019-08-20",28936.57,28936.57,28936.57,28936.57,0],["2019-08-21",28936.57,28936.57,28936.57,28936.57,0],["2019-08-22",28936.57,28936.57,28936.57,28936.57,0],["2019-08-23",28936.57,28936.57,28936.57,28936.57,0],["2019-08-26",28936.57,28936.57,28936.57,28936.57,0],["2019-08-27",28936.57,28936.57,28936.57,28936.57,0],["2019-08-28",28936.57,28936.57,28936.57,28936.57,0],["2019-08-29",28936.57,28936.57,28936.57,28936.57,0],["2019-08-30",28936.57,28936.57,28936.57,28936.57,0],["2019-09-03",28936.57,28936.57,28936.57,28936.57,0],["2019-09-04",28936.57,28936.57,28936.57,28936.57,0],["2019-09-05",28936.57,28936.57,28936.57,28936.57,0],["2019-09-06",33249.61,33249.61,24623.53,24623.53,200],["2019-09-09",28936.57,28936.57,28936.57,28936.57,0],["2019-09-10",28936.57,28936.57,28936.57,28936.57,0],["2019-09-11",28936.57,28936.57,28936.57,28936.57,0],["2019-09-12",28936.57,28936.57,28936.57,28936.57,0],["2019-09-13",28936.57,28936.57,28936.57,28936.57,0],["2019-09-16",28936.57,28936.57,28936.57,28936.57,0],["2019-09-17",28936.57,28936.57,28936.57,28936.57,0],["2019-09-18",28936.57,28936.57,28936.57,28936.57,0],["2019-09-19",28936.57,28936.57,28936.57,28936.57,0],["2019-09-20",33171.19,33171.19,33171.19,33171.19,200],["2019-09-23",33171.19,33171.19,33171.19,33171.19,0],["2019-09-24",33171.19,33171.19,33171.19,33171.19,0],["2019-09-25",33171.19,33171.19,33171.19,33171.19,0],["2019-09-26",33171.19,33171.19,33171.19,33171.19,0],["2019-09-27",33171.19,33171.19,33171.19,33171.19,0],["2019-09-30",33171.19,33171.19,33171.19,33171.19,0],["2019-10-01",33171.19,33171.19,33171.19,33171.19,0],["2019-10-02",28230.8,28230.8,28230.8,28230.8,100],["2019-10-03",25094.04,25094.04,23996.18,23996.18,200],["2019-10-04",24545.11,24545.11,24545.11,24545.11,0],["2019-10-07",21173.1,21173.1,21173.1,21173.1,200],["2019-10-08",21173.1,21173.1,21173.1,21173.1,0],["2019-10-09",21173.1,21173.1,21173.1,21173.1,0],["2019-10-10",21173.1,21173.1,21173.1,21173.1,0],["2019-10-11",21173.1,21173.1,21173.1,21173.1,0],["2019-10-14",21173.1,21173.1,21173.1,21173.1,0],["2019-10-15",21173.1,21173.1,21173.1,21173.1,0],["2019-10-16",21173.1,21173.1,21173.1,21173.1,0],["2019-10-17",21173.1,21173.1,21173.1,21173.1,0],["2019-10-18",21173.1,21173.1,21173.1,21173.1,0],["2019-10-21",21173.1,21173.1,21173.1,21173.1,0],["2019-10-22",21173.1,21173.1,21173.1,21173.1,0],["2019-10-23",21173.1,21173.1,21173.1,21173.1,0],["2019-10-24",21173.1,21173.1,21173.1,21173.1,0],["2019-10-25",21173.1,21173.1,21173.1,21173.1,0],["2019-10-28",21173.1,21173.1,21173.1,21173.1,0],["2019-10-29",21173.1,21173.1,21173.1,21173.1,0],["2019-10-30",21173.1,21173.1,21173.1,21173.1,0],["2019-10-31",21173.1,21173.1,21173.1,21173.1,0],["2019-11-01",21173.1,21173.1,21173.1,21173.1,0],["2019-11-04",21173.1,21173.1,21173.1,21173.1,0],["2019-11-05",21173.1,21173.1,21173.1,21173.1,0],["2019-11-06",21173.1,21173.1,21173.1,21173.1,0],["2019-11-07",21173.1,21173.1,21173.1,21173.1,0],["2019-11-08",21173.1,21173.1,21173.1,21173.1,0],["2019-11-11",21173.1,21173.1,21173.1,21173.1,0],["2019-11-12",21173.1,21173.1,21173.1,21173.1,0],["2019-11-13",21173.1,21173.1,21173.1,21173.1,0],["2019-11-14",21173.1,21173.1,21173.1,21173.1,0],["2019-11-15",21173.1,21173.1,21173.1,21173.1,0],["2019-11-18",21173.1,21173.1,21173.1,21173.1,0],["2019-11-19",21173.1,21173.1,21173.1,21173.1,0],["2019-11-20",21173.1,21173.1,21173.1,21173.1,0],["2019-11-21",21173.1,21173.1,21173.1,21173.1,0],["2019-11-22",21173.1,21173.1,21173.1,21173.1,0],["2019-11-25",21173.1,21173.1,21173.1,21173.1,0],["2019-11-26",21173.1,21173.1,21173.1,21173.1,0],["2019-11-27",21173.1,21173.1,21173.1,21173.1,0],["2019-11-28",21173.1,21173.1,21173.1,21173.1,0],["2019-11-29",21173.1,21173.1,21173.1,21173.1,0],["2019-12-02",21173.1,21173.1,21173.1,21173.1,0],["2019-12-03",21173.1,21173.1,21173.1,21173.1,0],["2019-12-04",21173.1,21173.1,21173.1,21173.1,0],["2019-12-05",29642.34,29642.34,29642.34,29642.34,100],["2019-12-06",29642.34,29642.34,29642.34,29642.34,0],["2019-12-09",29642.34,29642.34,29642.34,29642.34,0],["2019-12-10",29642.34,29642.34,29642.34,29642.34,0],["2019-12-11",29642.34,29642.34,29642.34,29642.34,0],["2019-12-12",29642.34,29642.34,29642.34,29642.34,0],["2019-12-13",29642.34,29642.34,29642.34,29642.34,0],["2019-12-16",29642.34,29642.34,29642.34,29642.34,0],["2019-12-17",29642.34,29642.34,29642.34,29642.34,0],["2019-12-18",29642.34,29642.34,29642.34,29642.34,0],["2019-12-19",29642.34,29642.34,29642.34,29642.34,0],["2019-12-20",29642.34,29642.34,29642.34,29642.34,0],["2019-12-23",29642.34,29642.34,29642.34,29642.34,0],["2019-12-24",33876.96,33876.96,33876.96,33876.96,100],["2019-12-25",33876.96,33876.96,33876.96,33876.96,0],["2019-12-26",33876.96,33876.96,33876.96,33876.96,0],["2019-12-27",38895.76,38895.76,38895.76,38895.76,100],["2019-12-30",38895.76,38895.76,38895.76,38895.76,0],["2019-12-31",44620.34,44620.34,44620.34,44620.34,100],["2020-01-02",44620.34,44620.34,44620.34,44620.34,0],["2020-01-03",44620.34,44620.34,44620.34,44620.34,0],["2020-01-06",44620.34,44620.34,44620.34,44620.34,0],["2020-01-07",44620.34,44620.34,44620.34,44620.34,0],["2020-01-08",44620.34,44620.34,44620.34,44620.34,0],["2020-01-09",44620.34,44620.34,44620.34,44620.34,0],["2020-01-10",44620.34,44620.34,44620.34,44620.34,0],["2020-01-13",44620.34,44620.34,44620.34,44620.34,0],["2020-01-14",44620.34,44620.34,44620.34,44620.34,0],["2020-01-15",44620.34,44620.34,44620.34,44620.34,0],["2020-01-16",44620.34,44620.34,44620.34,44620.34,0],["2020-01-17",44620.34,44620.34,44620.34,44620.34,0],["2020-01-20",44620.34,44620.34,44620.34,44620.34,0],["2020-01-21",44620.34,44620.34,44620.34,44620.34,0],["2020-01-22",44620.34,44620.34,44620.34,44620.34,0],["2020-01-30",44620.34,44620.34,44620.34,44620.34,0],["2020-01-31",44620.34,44620.34,44620.34,44620.34,0],["2020-02-03",44620.34,44620.34,44620.34,44620.34,0],["2020-02-04",44620.34,44620.34,44620.34,44620.34,0],["2020-02-05",44620.34,44620.34,44620.34,44620.34,0],["2020-02-06",44620.34,44620.34,44620.34,44620.34,0],["2020-02-07",44620.34,44620.34,44620.34,44620.34,0],["2020-02-10",44620.34,44620.34,44620.34,44620.34,0],["2020-02-11",44620.34,44620.34,44620.34,44620.34,0],["2020-02-12",44620.34,44620.34,44620.34,44620.34,0],["2020-02-13",44620.34,44620.34,44620.34,44620.34,0],["2020-02-14",44620.34,44620.34,44620.34,44620.34,0],["2020-02-17",44620.34,44620.34,44620.34,44620.34,0],["2020-02-18",44620.34,44620.34,44620.34,44620.34,0],["2020-02-19",44620.34,44620.34,44620.34,44620.34,0],["2020-02-20",44620.34,44620.34,44620.34,44620.34,0],["2020-02-21",44620.34,44620.34,44620.34,44620.34,0],["2020-02-24",44620.34,44620.34,44620.34,44620.34,0],["2020-02-25",44620.34,44620.34,44620.34,44620.34,0],["2020-02-26",44620.34,44620.34,44620.34,44620.34,0],["2020-02-27",44620.34,44620.34,44620.34,44620.34,0],["2020-02-28",44620.34,44620.34,44620.34,44620.34,0],["2020-03-02",44620.34,44620.34,44620.34,44620.34,0],["2020-03-03",26819.26,62343.01,26819.26,26819.26,900],["2020-03-04",36229.52,36229.52,36229.52,36229.52,100],["2020-03-05",36229.52,36229.52,36229.52,36229.52,0],["2020-03-06",30818.62,30818.62,30818.62,30818.62,100],["2020-03-09",26270.33,26270.33,26270.33,26270.33,100],["2020-03-10",22349.38,22349.38,22349.38,22349.38,100],["2020-03-11",19055.79,19604.72,19055.79,19604.72,200],["2020-03-12",16467.96,16467.96,16467.96,16467.96,100],["2020-03-13",15683.78,15683.78,15683.78,15683.78,100],["2020-03-16",15683.78,15683.78,15683.78,15683.78,0],["2020-03-17",15683.78,15683.78,15683.78,15683.78,0],["2020-03-18",14899.59,14899.59,14899.59,14899.59,21800],["2020-03-19",14899.59,14899.59,14899.59,14899.59,0],["2020-03-20",14899.59,14899.59,14899.59,14899.59,0],["2020-03-23",14978.01,14978.01,13409.63,13409.63,23900],["2020-03-24",14036.98,14036.98,14036.98,14036.98,0],["2020-03-25",14036.98,14036.98,14036.98,14036.98,0],["2020-03-26",14036.98,14036.98,14036.98,14036.98,0],["2020-03-27",14036.98,14036.98,14036.98,14036.98,0],["2020-03-30",14036.98,14036.98,14036.98,14036.98,0],["2020-03-31",14036.98,14036.98,14036.98,14036.98,0],["2020-04-01",14036.98,14036.98,14036.98,14036.98,0],["2020-04-03",14036.98,14036.98,14036.98,14036.98,0],["2020-04-06",14036.98,14036.98,14036.98,14036.98,0],["2020-04-07",14036.98,14036.98,14036.98,14036.98,0],["2020-04-08",14036.98,14036.98,14036.98,14036.98,0],["2020-04-09",14036.98,14036.98,14036.98,14036.98,0],["2020-04-10",14036.98,14036.98,14036.98,14036.98,0],["2020-04-13",14036.98,14036.98,14036.98,14036.98,0],["2020-04-14",14036.98,14036.98,14036.98,14036.98,0],["2020-04-15",14036.98,14036.98,14036.98,14036.98,0],["2020-04-16",14036.98,14036.98,14036.98,14036.98,0],["2020-04-17",14036.98,14036.98,14036.98,14036.98,0],["2020-04-20",14036.98,14036.98,14036.98,14036.98,0],["2020-04-21",14899.59,14899.59,14899.59,14899.59,200],["2020-04-22",14899.59,14899.59,14899.59,14899.59,0],["2020-04-23",14899.59,14899.59,14899.59,14899.59,0],["2020-04-24",14899.59,14899.59,14899.59,14899.59,0],["2020-04-27",14899.59,14899.59,14899.59,14899.59,0],["2020-04-28",14899.59,14899.59,14899.59,14899.59,0],["2020-04-29",14899.59,14899.59,14899.59,14899.59,0],["2020-05-04",14899.59,14899.59,14899.59,14899.59,0],["2020-05-05",14899.59,14899.59,14899.59,14899.59,0],["2020-05-06",14899.59,14899.59,14899.59,14899.59,100],["2020-05-07",14899.59,14899.59,14899.59,14899.59,0],["2020-05-08",14899.59,14899.59,14899.59,14899.59,0],["2020-05-11",14899.59,14899.59,14899.59,14899.59,0],["2020-05-12",14899.59,14899.59,14899.59,14899.59,0],["2020-05-13",14899.59,14899.59,14899.59,14899.59,0],["2020-05-14",14899.59,14899.59,14899.59,14899.59,0],["2020-05-15",14899.59,14899.59,14899.59,14899.59,100],["2020-05-18",14899.59,14899.59,14899.59,14899.59,0],["2020-05-19",14899.59,14899.59,14899.59,14899.59,0],["2020-05-20",14899.59,14899.59,14899.59,14899.59,0],["2020-05-21",14899.59,14899.59,14899.59,14899.59,0],["2020-05-22",13174.37,13174.37,13174.37,13174.37,800],["2020-05-25",13174.37,13174.37,13174.37,13174.37,0],["2020-05-26",13174.37,13174.37,13174.37,13174.37,0],["2020-05-27",15134.84,15134.84,15134.84,15134.84,500],["2020-05-28",15134.84,15134.84,15134.84,15134.84,0],["2020-05-29",15134.84,15134.84,15134.84,15134.84,0],["2020-06-01",16467.96,17252.15,16467.96,17252.15,300],["2020-06-02",17016.9,17016.9,17016.9,17016.9,0],["2020-06-03",19225.82,19225.82,19225.82,19225.82,100],["2020-06-04",19225.82,19225.82,19225.82,19225.82,0],["2020-06-05",19225.82,19225.82,19225.82,19225.82,0],["2020-06-08",16362.4,16362.4,16362.4,16362.4,100],["2020-06-09",16362.4,16362.4,16362.4,16362.4,0],["2020-06-10",13908.04,13908.04,13908.04,13908.04,100],["2020-06-11",13908.04,13908.04,13908.04,13908.04,0],["2020-06-12",13908.04,13908.04,13908.04,13908.04,0],["2020-06-15",13908.04,13908.04,13908.04,13908.04,0],["2020-06-16",13908.04,13908.04,13908.04,13908.04,0],["2020-06-17",13908.04,13908.04,13908.04,13908.04,0],["2020-06-18",13908.04,13908.04,13908.04,13908.04,0],["2020-06-19",13908.04,13908.04,13908.04,13908.04,0],["2020-06-22",13908.04,13908.04,13908.04,13908.04,0],["2020-06-23",13908.04,13908.04,13908.04,13908.04,500],["2020-06-24",13908.04,13908.04,13908.04,13908.04,0],["2020-06-25",13908.04,13908.04,13908.04,13908.04,10000],["2020-06-26",13908.04,13908.04,13908.04,13908.04,0],["2020-06-29",13908.04,13908.04,13908.04,13908.04,0],["2020-06-30",13908.04,13908.04,13908.04,13908.04,0],["2020-07-01",13908.04,13908.04,13908.04,13908.04,0],["2020-07-02",13908.04,13908.04,13908.04,13908.04,0],["2020-07-03",13908.04,13908.04,13908.04,13908.04,0],["2020-07-06",13908.04,13908.04,13908.04,13908.04,0],["2020-07-07",13908.04,13908.04,13908.04,13908.04,0],["2020-07-08",13908.04,13908.04,13908.04,13908.04,0],["2020-07-09",13908.04,13908.04,13908.04,13908.04,0],["2020-07-10",13908.04,13908.04,13908.04,13908.04,0],["2020-07-13",13908.04,13908.04,13908.04,13908.04,0],["2020-07-14",13908.04,13908.04,13908.04,13908.04,0],["2020-07-15",13908.04,13908.04,13908.04,13908.04,0],["2020-07-16",13908.04,13908.04,13908.04,13908.04,0],["2020-07-17",13908.04,13908.04,13908.04,13908.04,0],["2020-07-20",13908.04,13908.04,13908.04,13908.04,0],["2020-07-21",13908.04,13908.04,13908.04,13908.04,14000],["2020-07-22",13908.04,13908.04,13908.04,13908.04,6236],["2020-07-23",13908.04,13908.04,13908.04,13908.04,0],["2020-07-24",13908.04,13908.04,13908.04,13908.04,0],["2020-07-27",13908.04,13908.04,13908.04,13908.04,0],["2020-07-28",13908.04,13908.04,13908.04,13908.04,0],["2020-07-29",13908.04,13908.04,13908.04,13908.04,0],["2020-07-30",13908.04,13908.04,13908.04,13908.04,0],["2020-07-31",13908.04,13908.04,13908.04,13908.04,0],["2020-08-03",13908.04,13908.04,13908.04,13908.04,0],["2020-08-04",13908.04,13908.04,13908.04,13908.04,21061],["2020-08-05",13908.04,13908.04,13908.04,13908.04,0],["2020-08-06",13908.04,13908.04,13908.04,13908.04,0],["2020-08-07",13908.04,13908.04,13908.04,13908.04,0],["2020-08-10",13908.04,13908.04,13908.04,13908.04,0],["2020-08-11",13908.04,13908.04,13908.04,13908.04,0],["2020-08-12",13908.04,13908.04,13908.04,13908.04,0],["2020-08-13",13908.04,13908.04,13908.04,13908.04,0],["2020-08-14",13908.04,13908.04,13908.04,13908.04,0],["2020-08-17",13908.04,13908.04,13908.04,13908.04,0],["2020-08-18",13908.04,13908.04,13908.04,13908.04,0],["2020-08-19",13908.04,13908.04,13908.04,13908.04,0],["2020-08-20",13908.04,13908.04,13908.04,13908.04,0],["2020-08-21",13908.04,13908.04,13908.04,13908.04,0],["2020-08-24",13908.04,13908.04,13908.04,13908.04,0],["2020-08-25",13908.04,13908.04,13908.04,13908.04,0],["2020-08-26",13908.04,13908.04,13908.04,13908.04,0],["2020-08-27",13908.04,13908.04,13908.04,13908.04,0],["2020-08-28",13908.04,13908.04,13908.04,13908.04,0],["2020-08-31",13908.04,13908.04,13908.04,13908.04,0],["2020-09-01",13908.04,13908.04,13908.04,13908.04,0],["2020-09-03",13908.04,13908.04,13908.04,13908.04,0],["2020-09-04",13908.04,13908.04,13908.04,13908.04,0],["2020-09-07",13908.04,13908.04,13908.04,13908.04,0],["2020-09-08",13908.04,13908.04,13908.04,13908.04,0],["2020-09-09",13908.04,13908.04,13908.04,13908.04,0],["2020-09-10",13908.04,13908.04,13908.04,13908.04,0],["2020-09-11",13908.04,13908.04,13908.04,13908.04,0],["2020-09-14",13908.04,13908.04,13908.04,13908.04,0],["2020-09-15",13908.04,13908.04,13908.04,13908.04,0],["2020-09-16",13908.04,13908.04,13908.04,13908.04,0],["2020-09-17",13908.04,13908.04,13908.04,13908.04,0],["2020-09-18",17180.52,17180.52,17180.52,17180.52,100],["2020-09-21",17180.52,17180.52,17180.52,17180.52,0],["2020-09-22",17180.52,17180.52,17180.52,17180.52,0],["2020-09-23",17180.52,17180.52,17180.52,17180.52,0],["2020-09-24",17180.52,17180.52,17180.52,17180.52,0],["2020-09-25",17180.52,17180.52,17180.52,17180.52,0],["2020-09-28",17180.52,17180.52,17180.52,17180.52,0],["2020-09-29",17180.52,17180.52,17180.52,17180.52,0],["2020-09-30",17180.52,17180.52,17180.52,17180.52,0],["2020-10-01",17180.52,17180.52,17180.52,17180.52,0],["2020-10-02",17180.52,17180.52,17180.52,17180.52,0],["2020-10-05",17180.52,17180.52,17180.52,17180.52,0],["2020-10-06",17180.52,17180.52,17180.52,17180.52,0],["2020-10-07",17180.52,17180.52,17180.52,17180.52,0],["2020-10-08",17180.52,17180.52,17180.52,17180.52,0],["2020-10-09",17180.52,17180.52,17180.52,17180.52,0],["2020-10-12",17180.52,17180.52,17180.52,17180.52,0],["2020-10-13",17180.52,17180.52,17180.52,17180.52,0],["2020-10-14",17180.52,17180.52,17180.52,17180.52,0],["2020-10-15",17180.52,17180.52,17180.52,17180.52,0],["2020-10-16",17180.52,17180.52,17180.52,17180.52,0],["2020-10-19",17180.52,17180.52,17180.52,17180.52,0],["2020-10-20",17180.52,17180.52,17180.52,17180.52,0],["2020-10-21",17180.52,17180.52,17180.52,17180.52,0],["2020-10-22",17180.52,17180.52,17180.52,17180.52,0],["2020-10-23",17180.52,17180.52,17180.52,17180.52,0],["2020-10-26",17180.52,17180.52,17180.52,17180.52,0],["2020-10-27",17180.52,17180.52,17180.52,17180.52,0],["2020-10-28",18816.76,18816.76,18816.76,18816.76,100],["2020-10-29",18816.76,18816.76,18816.76,18816.76,0],["2020-10-30",18816.76,18816.76,18816.76,18816.76,0],["2020-11-02",18816.76,18816.76,18816.76,18816.76,0],["2020-11-03",18816.76,18816.76,18816.76,18816.76,0],["2020-11-04",18816.76,18816.76,18816.76,18816.76,0],["2020-11-05",16035.15,16035.15,16035.15,16035.15,100],["2020-11-06",16035.15,16035.15,16035.15,16035.15,0],["2020-11-09",18407.7,18407.7,18407.7,18407.7,1000],["2020-11-10",15707.91,15707.91,15707.91,15707.91,200],["2020-11-11",14235.29,14235.29,14235.29,14235.29,100],["2020-11-12",14235.29,14235.29,14235.29,14235.29,0],["2020-11-13",14235.29,14235.29,14235.29,14235.29,0],["2020-11-16",14235.29,14235.29,14235.29,14235.29,0],["2020-11-17",14235.29,14235.29,14235.29,14235.29,0],["2020-11-18",14235.29,14235.29,14235.29,14235.29,0],["2020-11-19",14235.29,14235.29,14235.29,14235.29,0],["2020-11-20",14235.29,14235.29,14235.29,14235.29,0],["2020-11-23",14235.29,14235.29,14235.29,14235.29,0],["2020-11-24",14235.29,14235.29,14235.29,14235.29,0],["2020-11-25",14235.29,14235.29,14235.29,14235.29,0],["2020-11-26",14235.29,14235.29,14235.29,14235.29,0],["2020-11-27",14235.29,14235.29,14235.29,14235.29,0],["2020-11-30",14235.29,14235.29,14235.29,14235.29,0],["2020-12-01",14235.29,14235.29,14235.29,14235.29,0],["2020-12-02",14235.29,14235.29,14235.29,14235.29,0],["2020-12-03",14235.29,14235.29,14235.29,14235.29,0],["2020-12-04",14235.29,14235.29,14235.29,14235.29,0],["2020-12-07",14235.29,14235.29,14235.29,14235.29,0],["2020-12-08",14889.78,14889.78,14889.78,14889.78,100],["2020-12-09",14889.78,14889.78,14889.78,14889.78,0],["2020-12-10",14889.78,14889.78,14889.78,14889.78,0],["2020-12-11",14889.78,14889.78,14889.78,14889.78,0],["2020-12-14",14889.78,14889.78,14889.78,14889.78,0],["2020-12-15",14889.78,14889.78,14889.78,14889.78,0],["2020-12-16",14889.78,14889.78,14889.78,14889.78,0],["2020-12-17",14889.78,14889.78,14889.78,14889.78,0],["2020-12-18",14889.78,14889.78,14889.78,14889.78,0],["2020-12-21",17098.71,17098.71,17098.71,17098.71,100],["2020-12-22",19634.88,19634.88,19634.88,19634.88,100],["2020-12-23",22580.11,22580.11,16853.27,16853.27,8100],["2020-12-24",19471.26,19471.26,19471.26,19471.26,100],["2020-12-25",19471.26,19471.26,19471.26,19471.26,0],["2020-12-28",22334.68,22334.68,22334.68,22334.68,100],["2020-12-29",25607.16,25607.16,25607.16,25607.16,100],["2020-12-30",29370.51,29370.51,21843.81,21843.81,300],["2020-12-31",30843.13,30843.13,22825.55,22825.55,1300],["2021-01-04",23480.05,23480.05,23480.05,23480.05,0],["2021-01-05",20043.94,20043.94,20043.94,20043.94,100],["2021-01-06",17180.52,17180.52,17180.52,17180.52,100],["2021-01-07",14807.97,14807.97,14807.97,14807.97,1100],["2021-01-08",14807.97,14807.97,14807.97,14807.97,0],["2021-01-11",17016.9,17016.9,17016.9,17016.9,200],["2021-01-12",14807.97,14807.97,14807.97,14807.97,100],["2021-01-13",15544.28,15544.28,15544.28,15544.28,4427],["2021-01-14",17835.02,17835.02,17835.02,17835.02,200],["2021-01-15",15298.85,15298.85,15298.85,15298.85,100],["2021-01-18",17589.58,17589.58,17589.58,17589.58,300],["2021-01-19",14971.6,14971.6,14971.6,14971.6,200],["2021-01-20",17180.52,17180.52,14807.97,17180.52,400],["2021-01-21",18407.7,18407.7,14071.66,18407.7,900],["2021-01-22",14153.48,14153.48,14153.48,14153.48,1000],["2021-01-25",16198.78,16198.78,16198.78,16198.78,100],["2021-01-26",14480.72,18571.33,14480.72,18571.33,2400],["2021-01-27",14971.6,14971.6,14971.6,14971.6,100],["2021-01-28",17180.52,17180.52,12926.3,13089.92,600],["2021-01-29",12353.61,16526.03,12353.61,12517.24,500],["2021-02-01",14071.66,14071.66,14071.66,14071.66,0],["2021-02-02",16116.97,16116.97,16116.97,16116.97,400],["2021-02-03",16116.97,16116.97,16116.97,16116.97,0],["2021-02-04",13744.42,13744.42,13744.42,13744.42,200],["2021-02-05",15789.72,15789.72,15789.72,15789.72,100],["2021-02-08",13908.04,13908.04,13908.04,13908.04,100],["2021-02-09",15953.34,15953.34,13989.85,14235.29,600],["2021-02-17",16935.09,16935.09,14807.97,14807.97,600],["2021-02-18",13580.79,14726.16,13580.79,14726.16,300],["2021-02-19",16035.15,16035.15,14562.54,14562.54,400],["2021-02-22",14971.6,14971.6,14971.6,14971.6,0],["2021-02-23",17180.52,17180.52,17180.52,17180.52,300],["2021-02-24",14807.97,14807.97,14807.97,14807.97,200],["2021-02-25",17016.9,17016.9,14971.6,14971.6,800],["2021-02-26",14807.97,14807.97,14807.97,14807.97,200],["2021-03-01",14807.97,14807.97,14807.97,14807.97,0],["2021-03-02",14807.97,14807.97,14807.97,14807.97,0],["2021-03-03",14807.97,14807.97,14807.97,14807.97,0],["2021-03-04",14807.97,14807.97,14807.97,14807.97,0],["2021-03-05",14807.97,14807.97,14807.97,14807.97,0],["2021-03-08",12844.48,17016.9,12844.48,12926.3,400],["2021-03-09",13908.04,13908.04,13908.04,13908.04,0],["2021-03-10",13908.04,13908.04,13908.04,13908.04,0],["2021-03-11",13908.04,13908.04,13908.04,13908.04,0],["2021-03-12",13908.04,13908.04,13908.04,13908.04,0],["2021-03-15",13908.04,13908.04,13908.04,13908.04,0],["2021-03-16",13908.04,13908.04,13908.04,13908.04,0],["2021-03-17",13908.04,13908.04,13908.04,13908.04,0],["2021-03-18",13908.04,13908.04,13908.04,13908.04,0],["2021-03-19",13908.04,13908.04,13908.04,13908.04,0],["2021-03-22",13908.04,13908.04,13908.04,13908.04,0],["2021-03-23",13908.04,13908.04,13908.04,13908.04,0],["2021-03-24",13908.04,13908.04,13908.04,13908.04,0],["2021-03-25",13908.04,13908.04,13908.04,13908.04,0],["2021-03-26",12762.67,12762.67,12762.67,12762.67,100],["2021-03-29",12762.67,12762.67,12762.67,12762.67,0],["2021-03-30",12762.67,12762.67,12762.67,12762.67,0],["2021-03-31",11126.43,11126.43,11126.43,11126.43,100],["2021-04-01",11126.43,11126.43,11126.43,11126.43,0],["2021-04-02",11126.43,11126.43,11126.43,11126.43,0],["2021-04-05",11126.43,11126.43,11126.43,11126.43,0],["2021-04-06",11126.43,11126.43,11126.43,11126.43,0],["2021-04-07",11126.43,11126.43,11126.43,11126.43,0],["2021-04-08",11126.43,11126.43,11126.43,11126.43,0],["2021-04-09",11126.43,11126.43,11126.43,11126.43,0],["2021-04-12",11126.43,11126.43,11126.43,11126.43,0],["2021-04-13",11126.43,11126.43,11126.43,11126.43,0],["2021-04-14",11126.43,11126.43,11126.43,11126.43,0],["2021-04-15",11126.43,11126.43,11126.43,11126.43,0],["2021-04-16",11126.43,11126.43,11126.43,11126.43,0],["2021-04-19",11126.43,11126.43,11126.43,11126.43,0],["2021-04-20",12762.67,12762.67,12762.67,12762.67,100],["2021-04-22",12762.67,12762.67,12762.67,12762.67,0],["2021-04-23",12762.67,12762.67,12762.67,12762.67,0],["2021-04-26",14644.35,14644.35,14644.35,14644.35,1000],["2021-04-27",14644.35,14644.35,14644.35,14644.35,0],["2021-04-28",14644.35,14644.35,14644.35,14644.35,0],["2021-04-29",14644.35,14644.35,14644.35,14644.35,0],["2021-05-04",14644.35,14644.35,14644.35,14644.35,0],["2021-05-05",14644.35,14644.35,14644.35,14644.35,0],["2021-05-06",12517.24,12517.24,12517.24,12517.24,100],["2021-05-07",12517.24,12517.24,12517.24,12517.24,0],["2021-05-10",12517.24,12517.24,12517.24,12517.24,0],["2021-05-11",12517.24,12517.24,12517.24,12517.24,0],["2021-05-12",12517.24,12517.24,12517.24,12517.24,0],["2021-05-13",10717.37,10717.37,10717.37,10717.37,100],["2021-05-14",10717.37,10717.37,10717.37,10717.37,0],["2021-05-17",10717.37,10717.37,10717.37,10717.37,0],["2021-05-18",10717.37,10717.37,10717.37,10717.37,0],["2021-05-19",10717.37,10717.37,10717.37,10717.37,0],["2021-05-20",10717.37,10717.37,10717.37,10717.37,0],["2021-05-21",10717.37,10717.37,10717.37,10717.37,0],["2021-05-24",10717.37,10717.37,10717.37,10717.37,0],["2021-05-25",10717.37,10717.37,10717.37,10717.37,0],["2021-05-26",10717.37,10717.37,10717.37,10717.37,0],["2021-05-27",10717.37,10717.37,10717.37,10717.37,0],["2021-05-28",10717.37,10717.37,10717.37,10717.37,0],["2021-05-31",10717.37,10717.37,10717.37,10717.37,0],["2021-06-01",10717.37,10717.37,10717.37,10717.37,0],["2021-06-02",9162.94,12271.8,9162.94,12271.8,600],["2021-06-03",11780.93,11780.93,11780.93,11780.93,0],["2021-06-04",11780.93,11780.93,11780.93,11780.93,0],["2021-06-07",13498.98,13498.98,13498.98,13498.98,100],["2021-06-08",15462.47,15462.47,15462.47,15462.47,100],["2021-06-09",17589.58,17589.58,17589.58,17589.58,100],["2021-06-10",19225.82,20207.57,19225.82,20207.57,200],["2021-06-11",19716.69,19716.69,19716.69,19716.69,0],["2021-06-14",19716.69,19716.69,19716.69,19716.69,1900],["2021-06-15",19716.69,19716.69,19716.69,19716.69,0],["2021-06-16",19716.69,19716.69,19716.69,19716.69,0],["2021-06-17",19716.69,19716.69,19716.69,19716.69,0],["2021-06-18",19716.69,19716.69,19716.69,19716.69,0],["2021-06-21",19716.69,19716.69,19716.69,19716.69,11736],["2021-06-22",19546.72,19546.72,19546.72,19546.72,300],["2021-06-23",19546.72,19546.72,19546.72,19546.72,0],["2021-06-24",19546.72,19546.72,19546.72,19546.72,0],["2021-06-25",19546.72,19546.72,19546.72,19546.72,0],["2021-06-28",19546.72,19546.72,19546.72,19546.72,0],["2021-06-29",16657.21,16657.21,16657.21,16657.21,100],["2021-06-30",16657.21,16657.21,16657.21,16657.21,1660],["2021-07-01",16657.21,16657.21,16657.21,16657.21,0],["2021-07-02",16657.21,16657.21,16657.21,16657.21,0],["2021-07-05",16657.21,16657.21,16657.21,16657.21,5360],["2021-07-06",16657.21,16657.21,16657.21,16657.21,0],["2021-07-07",16657.21,16657.21,16657.21,16657.21,0],["2021-07-08",16657.21,16657.21,16657.21,16657.21,0],["2021-07-09",16657.21,16657.21,16657.21,16657.21,0],["2021-07-12",16657.21,16657.21,16657.21,16657.21,0],["2021-07-13",16657.21,16657.21,16657.21,16657.21,800],["2021-07-14",16657.21,16657.21,16657.21,16657.21,0],["2021-07-15",16657.21,16657.21,16657.21,16657.21,0],["2021-07-16",16657.21,16657.21,16657.21,16657.21,0],["2021-07-19",16657.21,16657.21,16657.21,16657.21,0],["2021-07-20",16657.21,16657.21,16657.21,16657.21,0],["2021-07-21",16657.21,16657.21,16657.21,16657.21,0],["2021-07-22",16657.21,16657.21,16657.21,16657.21,0],["2021-07-23",16657.21,16657.21,16657.21,16657.21,300],["2021-07-26",16657.21,16657.21,16657.21,16657.21,0],["2021-07-27",16657.21,16657.21,16657.21,16657.21,0],["2021-07-28",16657.21,16657.21,16657.21,16657.21,0],["2021-07-29",16657.21,16657.21,16657.21,16657.21,0],["2021-07-30",16657.21,16657.21,16657.21,16657.21,0],["2021-08-02",16657.21,16657.21,16657.21,16657.21,0],["2021-08-03",16657.21,16657.21,16657.21,16657.21,0],["2021-08-04",16657.21,16657.21,16657.21,16657.21,0],["2021-08-05",16657.21,16657.21,16657.21,16657.21,0],["2021-08-06",16657.21,16657.21,16657.21,16657.21,0],["2021-08-09",16657.21,16657.21,16657.21,16657.21,0],["2021-08-10",16657.21,16657.21,16657.21,16657.21,0],["2021-08-11",16657.21,16657.21,16657.21,16657.21,0],["2021-08-12",16657.21,16657.21,16657.21,16657.21,0],["2021-08-13",16657.21,16657.21,16657.21,16657.21,0],["2021-08-16",16657.21,16657.21,16657.21,16657.21,0],["2021-08-17",16657.21,16657.21,16657.21,16657.21,0],["2021-08-18",16657.21,16657.21,16657.21,16657.21,0],["2021-08-19",16657.21,16657.21,16657.21,16657.21,0],["2021-08-20",16657.21,16657.21,16657.21,16657.21,0],["2021-08-23",16657.21,16657.21,16657.21,16657.21,0],["2021-08-24",16657.21,16657.21,16657.21,16657.21,0],["2021-08-25",16657.21,16657.21,16657.21,16657.21,0],["2021-08-26",16657.21,16657.21,16657.21,16657.21,0],["2021-08-27",16657.21,16657.21,16657.21,16657.21,0],["2021-08-30",16657.21,16657.21,16657.21,16657.21,0],["2021-08-31",16657.21,16657.21,16657.21,16657.21,0],["2021-09-01",16657.21,16657.21,16657.21,16657.21,0],["2021-09-06",16657.21,16657.21,16657.21,16657.21,0],["2021-09-07",16657.21,16657.21,16657.21,16657.21,0],["2021-09-08",16657.21,16657.21,16657.21,16657.21,0],["2021-09-09",16657.21,16657.21,16657.21,16657.21,0],["2021-09-10",16657.21,16657.21,16657.21,16657.21,0],["2021-09-13",16657.21,16657.21,16657.21,16657.21,0],["2021-09-14",16657.21,16657.21,16657.21,16657.21,0],["2021-09-15",16657.21,16657.21,16657.21,16657.21,0],["2021-09-16",16657.21,16657.21,16657.21,16657.21,0],["2021-09-17",16657.21,16657.21,16657.21,16657.21,0],["2021-09-20",16657.21,16657.21,16657.21,16657.21,0],["2021-09-21",23286.09,23286.09,23286.09,23286.09,9000],["2021-09-22",19971.65,19971.65,19971.65,19971.65,100],["2021-09-23",19971.65,19971.65,19971.65,19971.65,0],["2021-09-24",19971.65,19971.65,19971.65,19971.65,0],["2021-09-27",19971.65,19971.65,19971.65,19971.65,0],["2021-09-28",19971.65,19971.65,19971.65,19971.65,0],["2021-09-29",19971.65,19971.65,19971.65,19971.65,1400],["2021-09-30",19971.65,19971.65,19971.65,19971.65,0],["2021-10-01",19971.65,19971.65,19971.65,19971.65,0],["2021-10-04",19971.65,19971.65,19971.65,19971.65,0],["2021-10-05",19971.65,19971.65,19971.65,19971.65,0],["2021-10-06",19971.65,19971.65,19971.65,19971.65,0],["2021-10-07",19971.65,19971.65,19971.65,19971.65,0],["2021-10-08",19971.65,19971.65,19971.65,19971.65,0],["2021-10-11",19971.65,19971.65,19971.65,19971.65,0],["2021-10-12",19971.65,19971.65,19971.65,19971.65,0],["2021-10-13",19971.65,19971.65,19971.65,19971.65,0],["2021-10-14",19971.65,19971.65,19971.65,19971.65,0],["2021-10-15",19971.65,19971.65,19971.65,19971.65,0],["2021-10-18",19971.65,19971.65,19971.65,19971.65,0],["2021-10-19",19971.65,19971.65,19971.65,19971.65,0],["2021-10-20",19971.65,19971.65,19971.65,19971.65,0],["2021-10-21",19971.65,19971.65,19971.65,19971.65,0],["2021-10-22",19971.65,19971.65,19971.65,19971.65,0],["2021-10-25",19971.65,19971.65,19971.65,19971.65,0],["2021-10-26",19971.65,19971.65,19971.65,19971.65,0],["2021-10-27",19971.65,19971.65,19971.65,19971.65,0],["2021-10-28",19971.65,19971.65,19971.65,19971.65,0],["2021-10-29",19971.65,19971.65,19971.65,19971.65,0],["2021-11-01",19971.65,19971.65,19971.65,19971.65,0],["2021-11-02",19971.65,19971.65,19971.65,19971.65,0],["2021-11-03",19971.65,19971.65,19971.65,19971.65,0],["2021-11-04",19971.65,19971.65,19971.65,19971.65,0],["2021-11-05",19971.65,19971.65,19971.65,19971.65,0],["2021-11-08",19971.65,19971.65,19971.65,19971.65,0],["2021-11-09",19971.65,19971.65,19971.65,19971.65,0],["2021-11-10",19971.65,19971.65,19971.65,19971.65,0],["2021-11-11",19971.65,19971.65,19971.65,19971.65,0],["2021-11-12",19971.65,19971.65,19971.65,19971.65,0],["2021-11-15",19971.65,19971.65,19971.65,19971.65,0],["2021-11-16",19971.65,19971.65,19971.65,19971.65,0],["2021-11-17",19971.65,19971.65,19971.65,19971.65,0],["2021-11-18",19971.65,19971.65,19971.65,19971.65,0],["2021-11-19",19971.65,19971.65,19971.65,19971.65,0],["2021-11-22",19971.65,19971.65,19971.65,19971.65,0],["2021-11-23",19971.65,19971.65,19971.65,19971.65,0],["2021-11-24",19971.65,19971.65,19971.65,19971.65,0],["2021-11-25",19971.65,19971.65,19971.65,19971.65,0],["2021-11-26",19971.65,19971.65,19971.65,19971.65,0],["2021-11-29",19971.65,19971.65,19971.65,19971.65,0],["2021-11-30",19971.65,19971.65,19971.65,19971.65,0],["2021-12-01",19971.65,19971.65,19971.65,19971.65,0],["2021-12-02",19971.65,19971.65,19971.65,19971.65,0],["2021-12-03",19971.65,19971.65,19971.65,19971.65,0],["2021-12-06",19971.65,19971.65,19971.65,19971.65,0],["2021-12-07",19971.65,19971.65,19971.65,19971.65,0],["2021-12-08",19971.65,19971.65,19971.65,19971.65,0],["2021-12-09",19971.65,19971.65,19971.65,19971.65,0],["2021-12-10",19971.65,19971.65,19971.65,19971.65,0],["2021-12-13",19971.65,19971.65,19971.65,19971.65,0],["2021-12-14",19971.65,19971.65,19971.65,19971.65,0],["2021-12-15",19971.65,19971.65,19971.65,19971.65,0],["2021-12-16",19971.65,19971.65,19971.65,19971.65,0],["2021-12-17",19971.65,19971.65,19971.65,19971.65,0],["2021-12-20",19971.65,19971.65,19971.65,19971.65,0],["2021-12-21",19971.65,19971.65,19971.65,19971.65,0],["2021-12-22",19971.65,19971.65,19971.65,19971.65,0],["2021-12-23",19971.65,19971.65,19971.65,19971.65,0],["2021-12-24",19971.65,19971.65,19971.65,19971.65,0],["2021-12-27",19971.65,19971.65,19971.65,19971.65,0],["2021-12-28",19971.65,19971.65,19971.65,19971.65,0],["2021-12-29",19971.65,19971.65,19971.65,19971.65,0],["2021-12-30",19971.65,19971.65,19971.65,19971.65,0],["2021-12-31",19971.65,19971.65,19971.65,19971.65,0],["2022-01-04",19971.65,19971.65,19971.65,19971.65,0],["2022-01-05",19971.65,19971.65,19971.65,19971.65,0],["2022-01-06",19971.65,19971.65,19971.65,19971.65,0],["2022-01-07",19971.65,19971.65,19971.65,19971.65,0],["2022-01-10",16147.29,16997.15,16147.29,16997.15,2600],["2022-01-11",16912.16,16912.16,16912.16,16912.16,0],["2022-01-12",16912.16,16912.16,16912.16,16912.16,0],["2022-01-13",16912.16,16912.16,16912.16,16912.16,0],["2022-01-14",19121.79,19121.79,19121.79,19121.79,100],["2022-01-17",19121.79,19121.79,19121.79,19121.79,0],["2022-01-18",19121.79,19121.79,19121.79,19121.79,0],["2022-01-19",19121.79,19121.79,19121.79,19121.79,0],["2022-01-20",20226.61,20226.61,20226.61,20226.61,100],["2022-01-21",20226.61,20226.61,20226.61,20226.61,0],["2022-01-24",20226.61,20226.61,20226.61,20226.61,0],["2022-01-25",20226.61,20226.61,20226.61,20226.61,0],["2022-01-26",20226.61,20226.61,20226.61,20226.61,0],["2022-01-27",20226.61,20226.61,20226.61,20226.61,0],["2022-01-28",20226.61,20226.61,20226.61,20226.61,0],["2022-02-07",20226.61,20226.61,20226.61,20226.61,0],["2022-02-08",20226.61,20226.61,20226.61,20226.61,0],["2022-02-09",20226.61,20226.61,20226.61,20226.61,0],["2022-02-10",17847.01,17847.01,17847.01,17847.01,100],["2022-02-11",17847.01,17847.01,17847.01,17847.01,0],["2022-02-14",17847.01,17847.01,17847.01,17847.01,0],["2022-02-15",17847.01,17847.01,17847.01,17847.01,0],["2022-02-16",17847.01,17847.01,17847.01,17847.01,0],["2022-02-17",19546.72,19546.72,19546.72,19546.72,100],["2022-02-18",17847.01,17847.01,17847.01,17847.01,100],["2022-02-21",17847.01,17847.01,17847.01,17847.01,0],["2022-02-22",17847.01,17847.01,17847.01,17847.01,0],["2022-02-23",19546.72,19546.72,19546.72,19546.72,100],["2022-02-24",19546.72,19546.72,19546.72,19546.72,0],["2022-02-25",16997.15,16997.15,16997.15,16997.15,100],["2022-02-28",16997.15,16997.15,16997.15,16997.15,135000],["2022-03-01",16997.15,16997.15,16997.15,16997.15,0],["2022-03-02",16997.15,16997.15,16997.15,16997.15,0],["2022-03-03",16997.15,16997.15,16997.15,16997.15,0],["2022-03-04",16997.15,16997.15,16997.15,16997.15,0],["2022-03-07",16997.15,16997.15,16997.15,16997.15,0],["2022-03-08",16997.15,16997.15,16997.15,16997.15,0],["2022-03-09",16997.15,16997.15,16997.15,16997.15,0],["2022-03-10",16997.15,16997.15,16997.15,16997.15,0],["2022-03-11",16997.15,16997.15,16997.15,16997.15,0],["2022-03-14",16997.15,16997.15,16997.15,16997.15,0],["2022-03-15",19546.72,19546.72,19546.72,19546.72,100],["2022-03-16",22436.24,22436.24,22436.24,22436.24,100],["2022-03-17",19971.65,19971.65,19971.65,19971.65,100],["2022-03-18",22946.15,22946.15,16997.15,16997.15,200],["2022-03-21",19971.65,19971.65,19971.65,19971.65,0],["2022-03-22",19971.65,19971.65,19971.65,19971.65,0],["2022-03-23",22946.15,22946.15,22946.15,22946.15,100],["2022-03-24",19546.72,19546.72,19546.72,19546.72,300],["2022-03-25",19546.72,19546.72,19546.72,19546.72,0],["2022-03-28",19546.72,19546.72,19546.72,19546.72,0],["2022-03-29",22436.24,22436.24,22436.24,22436.24,44800],["2022-03-30",22436.24,22436.24,22436.24,22436.24,0],["2022-03-31",20056.64,20056.64,20056.64,20056.64,300],["2022-04-01",23031.14,23031.14,17082.14,17082.14,200],["2022-04-04",20056.64,20056.64,20056.64,20056.64,0],["2022-04-05",23031.14,23031.14,23031.14,23031.14,100],["2022-04-06",19971.65,19971.65,19971.65,19971.65,100],["2022-04-07",22946.15,22946.15,22946.15,22946.15,100],["2022-04-08",19971.65,19971.65,19971.65,19971.65,100],["2022-04-12",17082.14,17082.14,17082.14,17082.14,100],["2022-04-13",17082.14,17082.14,17082.14,17082.14,0],["2022-04-14",19631.71,19631.71,19631.71,19631.71,11580],["2022-04-15",16997.15,16997.15,16997.15,16997.15,100],["2022-04-18",16997.15,16997.15,16997.15,16997.15,0],["2022-04-19",16997.15,16997.15,16997.15,16997.15,0],["2022-04-20",16997.15,16997.15,16997.15,16997.15,0],["2022-04-21",16997.15,16997.15,16997.15,16997.15,0],["2022-04-22",16997.15,16997.15,16997.15,16997.15,0],["2022-04-25",19546.72,19546.72,19546.72,19546.72,1500],["2022-04-26",16657.21,16657.21,16657.21,16657.21,500],["2022-04-27",19121.79,19121.79,19121.79,19121.79,100],["2022-04-28",19121.79,19121.79,19121.79,19121.79,0],["2022-04-29",19121.79,19121.79,19121.79,19121.79,0],["2022-05-04",19121.79,19121.79,19121.79,19121.79,0],["2022-05-05",19121.79,19121.79,19121.79,19121.79,0],["2022-05-06",21926.32,21926.32,16572.22,16572.22,200],["2022-05-09",22181.28,22181.28,16402.25,16402.25,1500],["2022-05-10",18696.86,18696.86,18696.86,18696.86,0],["2022-05-11",18696.86,18696.86,18696.86,18696.86,0],["2022-05-12",18696.86,18696.86,18696.86,18696.86,0],["2022-05-13",16232.28,16232.28,16232.28,16232.28,2500],["2022-05-16",18611.88,18611.88,18611.88,18611.88,100],["2022-05-17",18611.88,18611.88,18611.88,18611.88,0],["2022-05-18",18611.88,18611.88,18611.88,18611.88,0],["2022-05-19",18611.88,18611.88,18611.88,18611.88,0],["2022-05-20",18611.88,18611.88,18611.88,18611.88,0],["2022-05-23",21331.42,21331.42,21246.44,21331.42,5400],["2022-05-24",21331.42,21331.42,21331.42,21331.42,0],["2022-05-25",21331.42,21331.42,21331.42,21331.42,0],["2022-05-26",21331.42,21331.42,21331.42,21331.42,0],["2022-05-27",18271.94,18271.94,18271.94,18271.94,100],["2022-05-30",18271.94,18271.94,18271.94,18271.94,0],["2022-05-31",18271.94,18271.94,18271.94,18271.94,0],["2022-06-01",18271.94,18271.94,18271.94,18271.94,0],["2022-06-02",18271.94,18271.94,18271.94,18271.94,0],["2022-06-03",18271.94,18271.94,18271.94,18271.94,0],["2022-06-06",18271.94,18271.94,18271.94,18271.94,0],["2022-06-07",18271.94,18271.94,18271.94,18271.94,0],["2022-06-08",20991.48,20991.48,15637.38,20991.48,3200],["2022-06-09",22946.15,22946.15,22946.15,22946.15,500],["2022-06-10",22946.15,22946.15,22946.15,22946.15,0],["2022-06-13",22946.15,22946.15,22946.15,22946.15,0],["2022-06-14",20821.51,20821.51,20821.51,20821.51,100],["2022-06-15",17847.01,17847.01,17847.01,17847.01,100],["2022-06-16",20481.57,20481.57,20481.57,20481.57,2000],["2022-06-17",17847.01,17847.01,17847.01,17847.01,100],["2022-06-20",20481.57,20481.57,20481.57,20481.57,1000],["2022-06-21",17422.08,17422.08,17422.08,17422.08,100],["2022-06-22",17422.08,17422.08,17422.08,17422.08,0],["2022-06-23",17422.08,17422.08,17422.08,17422.08,0],["2022-06-24",19971.65,19971.65,19971.65,19971.65,4600],["2022-06-27",19971.65,19971.65,19971.65,19971.65,0],["2022-06-28",19971.65,19971.65,19971.65,19971.65,0],["2022-06-29",19971.65,19971.65,19971.65,19971.65,0],["2022-06-30",19971.65,19971.65,19971.65,19971.65,0],["2022-07-01",20675.5,20675.5,20675.5,20675.5,1000],["2022-07-04",17596.17,17596.17,17596.17,17596.17,100],["2022-07-05",20235.59,20235.59,20235.59,20235.59,1500],["2022-07-06",20235.59,20235.59,20235.59,20235.59,0],["2022-07-07",20235.59,20235.59,20235.59,20235.59,2000],["2022-07-08",17596.17,17596.17,17596.17,17596.17,200],["2022-07-11",20235.59,20235.59,15836.55,15836.55,300],["2022-07-12",16012.51,16012.51,16012.51,16012.51,100],["2022-07-13",16012.51,16012.51,16012.51,16012.51,0],["2022-07-14",16012.51,16012.51,16012.51,16012.51,0],["2022-07-15",16012.51,16012.51,16012.51,16012.51,0],["2022-07-18",16012.51,16012.51,16012.51,16012.51,0],["2022-07-19",16012.51,16012.51,16012.51,16012.51,0],["2022-07-20",18388.0,18388.0,14516.84,14516.84,300],["2022-07-21",15836.55,15836.55,15836.55,15836.55,0],["2022-07-22",15836.55,15836.55,15836.55,15836.55,0],["2022-07-25",15836.55,15836.55,15836.55,15836.55,0],["2022-07-26",15836.55,15836.55,15836.55,15836.55,0],["2022-07-27",15836.55,15836.55,15836.55,15836.55,0],["2022-07-28",15836.55,15836.55,15836.55,15836.55,0],["2022-07-29",15836.55,15836.55,15836.55,15836.55,0],["2022-08-01",15836.55,15836.55,15836.55,15836.55,0],["2022-08-02",15836.55,15836.55,15836.55,15836.55,0],["2022-08-03",15836.55,15836.55,15836.55,15836.55,0],["2022-08-04",15836.55,15836.55,15836.55,15836.55,0],["2022-08-05",15836.55,15836.55,15836.55,15836.55,0],["2022-08-08",15836.55,15836.55,15836.55,15836.55,0],["2022-08-09",15836.55,15836.55,15836.55,15836.55,0],["2022-08-10",15836.55,15836.55,15836.55,15836.55,0],["2022-08-11",15836.55,15836.55,15836.55,15836.55,0],["2022-08-12",18212.03,18212.03,18212.03,18212.03,1000],["2022-08-15",18212.03,18212.03,18212.03,18212.03,0],["2022-08-16",15836.55,20939.44,15836.55,20939.44,200],["2022-08-17",21115.4,21115.4,21115.4,21115.4,100],["2022-08-18",23754.83,23754.83,21115.4,21115.4,1300],["2022-08-19",21203.38,21203.38,21203.38,21203.38,100],["2022-08-22",23754.83,23754.83,21555.31,21555.31,300],["2022-08-23",21643.29,22083.19,21643.29,21819.25,1100],["2022-08-24",21907.23,21907.23,21907.23,21907.23,11200],["2022-08-25",25162.52,25162.52,25162.52,25162.52,400],["2022-08-26",25954.35,28857.72,23050.98,28857.72,1600],["2022-08-29",23842.81,23842.81,23842.81,23842.81,500],["2022-08-30",20323.57,20323.57,20323.57,20323.57,100],["2022-08-31",23314.92,23314.92,23314.92,23314.92,100],["2022-09-05",26746.18,26746.18,23490.88,23490.88,1000],["2022-09-06",21467.32,28153.87,21467.32,23842.81,1500],["2022-09-07",22435.11,29033.68,22435.11,29033.68,400],["2022-09-08",25778.39,25778.39,25778.39,25778.39,0],["2022-09-09",26394.25,27274.06,24282.71,27274.06,3000],["2022-09-12",25602.42,29825.5,25602.42,29825.5,400],["2022-09-13",26394.25,26394.25,26394.25,26394.25,100],["2022-09-14",29825.5,29825.5,26570.21,26570.21,300],["2022-09-15",26922.14,26922.14,26922.14,26922.14,100],["2022-09-16",26922.14,26922.14,26922.14,26922.14,0],["2022-09-19",26922.14,26922.14,26922.14,26922.14,0],["2022-09-20",26922.14,26922.14,26922.14,26922.14,0],["2022-09-21",30705.31,30705.31,27362.04,27362.04,200],["2022-09-22",28153.87,30705.31,24722.62,24722.62,1200],["2022-09-23",26746.18,29033.68,26746.18,29033.68,300],["2022-09-26",26922.14,29033.68,26394.25,29033.68,300],["2022-09-27",26394.25,28153.87,25954.35,28153.87,500],["2022-09-28",25954.35,28153.87,25954.35,28153.87,300],["2022-09-29",28153.87,28153.87,28153.87,28153.87,100],["2022-09-30",25162.52,28153.87,25162.52,28153.87,200],["2022-10-03",26658.19,26658.19,26658.19,26658.19,800],["2022-10-04",29033.68,29033.68,29033.68,29033.68,100],["2022-10-05",29033.68,29033.68,29033.68,29033.68,0],["2022-10-06",32464.93,32464.93,32464.93,32464.93,200],["2022-10-07",32464.93,32464.93,32464.93,32464.93,0],["2022-10-10",28065.89,28153.87,28065.89,28153.87,200],["2022-10-11",25954.35,27625.98,25954.35,27625.98,200],["2022-10-12",27713.96,27713.96,27713.96,27713.96,100],["2022-10-13",27713.96,27713.96,27713.96,27713.96,0],["2022-10-14",27713.96,27713.96,27713.96,27713.96,0],["2022-10-17",27713.96,27713.96,27713.96,27713.96,0],["2022-10-18",25426.46,27274.06,25426.46,27274.06,200],["2022-10-19",26394.25,26394.25,26394.25,26394.25,0],["2022-10-20",26306.27,26394.25,26306.27,26394.25,1900],["2022-10-21",26394.25,27274.06,26394.25,27274.06,1500],["2022-10-24",26482.23,26482.23,26482.23,26482.23,0],["2022-10-25",26394.25,26394.25,26394.25,26394.25,300],["2022-10-26",22435.11,26394.25,22435.11,25514.44,2800],["2022-10-27",26394.25,26658.19,25690.41,26658.19,400],["2022-10-28",26394.25,26394.25,26394.25,26394.25,1300],["2022-10-31",26394.25,26394.25,26306.27,26306.27,1700],["2022-11-01",26394.25,27274.06,26306.27,26306.27,2500],["2022-11-02",26306.27,28153.87,26306.27,28153.87,300],["2022-11-03",28153.87,28153.87,28153.87,28153.87,100],["2022-11-04",26218.29,26218.29,26218.29,26218.29,600],["2022-11-07",30089.45,30089.45,26218.29,26218.29,200],["2022-11-08",26218.29,28153.87,26218.29,28153.87,200],["2022-11-09",25954.35,27274.06,25954.35,27274.06,500],["2022-11-10",28153.87,28153.87,28153.87,28153.87,100],["2022-11-11",28153.87,28153.87,28153.87,28153.87,0],["2022-11-14",25514.44,25514.44,25514.44,25514.44,1000],["2022-11-15",23842.81,25514.44,23842.81,25514.44,2772],["2022-11-16",22963.0,27274.06,22963.0,27274.06,200],["2022-11-17",21467.32,27274.06,21467.32,27274.06,300],["2022-11-18",26394.25,26394.25,26394.25,26394.25,1000],["2022-11-21",22611.08,27625.98,22611.08,27625.98,300],["2022-11-22",23842.81,27274.06,23842.81,27274.06,500],["2022-11-23",25162.52,25162.52,25162.52,25162.52,0],["2022-11-24",28593.77,28593.77,23842.81,23842.81,300],["2022-11-25",22171.17,28945.7,22171.17,23842.81,600],["2022-11-28",23842.81,27713.96,23842.81,27713.96,400],["2022-11-29",23842.81,28153.87,23842.81,28153.87,200],["2022-11-30",29033.68,29033.68,24194.73,24194.73,200],["2022-12-01",25250.5,28329.83,25250.5,25338.48,1400],["2022-12-02",24722.62,28945.7,24722.62,24722.62,400],["2022-12-05",28593.77,28593.77,24898.58,24898.58,1600],["2022-12-06",26394.25,26394.25,25074.54,25074.54,2200],["2022-12-07",24986.56,29033.68,24986.56,29033.68,200],["2022-12-08",23402.9,29561.56,23314.92,29561.56,1100],["2022-12-09",26482.23,27450.02,26482.23,27450.02,1200],["2022-12-12",25954.35,29033.68,25954.35,29033.68,800],["2022-12-13",25954.35,29561.56,25954.35,29561.56,200],["2022-12-14",25954.35,30265.41,25954.35,30265.41,300],["2022-12-15",24282.71,29033.68,24282.71,29033.68,400],["2022-12-16",23402.9,29033.68,23402.9,29033.68,600],["2022-12-19",27274.06,27274.06,27274.06,27274.06,200],["2022-12-20",25602.42,28153.87,25602.42,28153.87,300],["2022-12-21",27274.06,27274.06,26042.33,26042.33,200],["2022-12-22",27274.06,27274.06,26042.33,26042.33,200],["2022-12-23",30617.33,30617.33,26482.23,26482.23,400],["2022-12-26",28153.87,28153.87,28153.87,28153.87,200],["2022-12-27",28593.77,29473.58,28593.77,29473.58,300],["2022-12-28",29473.58,29473.58,29473.58,29473.58,100],["2022-12-29",30705.31,31673.1,26482.23,26482.23,600],["2022-12-30",30353.39,31673.1,25602.42,26394.25,1000],["2023-01-03",27274.06,29561.56,26394.25,26482.23,600],["2023-01-04",31145.22,31145.22,31145.22,31145.22,100],["2023-01-05",26922.14,30969.26,26922.14,27274.06,400],["2023-01-06",26570.21,30353.39,26570.21,27362.04,400],["2023-01-09",26922.14,29297.62,26922.14,29297.62,400],["2023-01-10",26922.14,26922.14,26922.14,26922.14,200],["2023-01-11",30881.27,30881.27,27010.12,27010.12,200],["2023-01-12",29297.62,29297.62,27010.12,27010.12,200],["2023-01-13",30793.29,30793.29,27274.06,27274.06,400],["2023-01-16",27186.08,29209.64,27186.08,29209.64,200],["2023-01-17",28241.85,28241.85,28241.85,28241.85,0],["2023-01-18",32464.93,32464.93,26482.23,26482.23,200],["2023-01-19",27186.08,27186.08,27186.08,27186.08,100],["2023-01-27",29297.62,29297.62,29297.62,29297.62,100],["2023-01-30",33608.68,33608.68,27274.06,27274.06,300],["2023-01-31",31321.18,31321.18,27362.04,27362.04,200],["2023-02-01",27362.04,27362.04,27362.04,27362.04,100],["2023-02-02",31409.16,31409.16,27538.0,27538.0,200],["2023-02-03",27538.0,31585.12,27538.0,31585.12,400],["2023-02-06",27801.95,29913.49,27801.95,27801.95,400],["2023-02-07",27889.93,29913.49,27889.93,28065.89,400],["2023-02-08",28945.7,28945.7,28945.7,28945.7,0],["2023-02-09",24634.64,29913.49,24634.64,29913.49,1600],["2023-02-10",32464.93,32464.93,28241.85,28241.85,500],["2023-02-13",31585.12,31585.12,31585.12,31585.12,0],["2023-02-14",26922.14,26922.14,26922.14,26922.14,500],["2023-02-15",29033.68,30353.39,29033.68,29297.62,1000],["2023-02-16",33872.62,33872.62,28153.87,29913.49,700],["2023-02-17",32552.91,32552.91,28593.77,28593.77,400],["2023-02-20",29913.49,29913.49,28329.83,28329.83,300],["2023-02-21",30089.45,33168.78,28593.77,28593.77,400],["2023-02-22",30265.41,34312.53,28681.75,28681.75,700],["2023-02-23",30353.39,30353.39,28857.72,28857.72,400],["2023-02-24",28681.75,28681.75,28681.75,28681.75,100],["2023-02-27",28769.73,28769.73,28769.73,28769.73,100],["2023-02-28",30793.29,30793.29,28769.73,28769.73,200],["2023-03-01",28769.73,30793.29,28769.73,30793.29,300],["2023-03-02",30089.45,30089.45,30089.45,30089.45,0],["2023-03-03",28857.72,30793.29,28857.72,30793.29,300],["2023-03-06",30793.29,30793.29,30793.29,30793.29,200],["2023-03-07",26218.29,31145.22,26218.29,28241.85,900],["2023-03-08",32728.87,32728.87,28945.7,28945.7,400],["2023-03-09",29033.68,29033.68,29033.68,29033.68,200],["2023-03-10",31585.12,31585.12,29209.64,29209.64,300],["2023-03-13",29033.68,31145.22,29033.68,29033.68,500],["2023-03-14",34400.51,34400.51,29121.66,29121.66,400],["2023-03-15",29121.66,31145.22,29121.66,31145.22,400],["2023-03-16",29121.66,31145.22,29121.66,31145.22,300],["2023-03-17",29121.66,29121.66,29121.66,29121.66,100],["2023-03-20",29121.66,29121.66,29121.66,29121.66,0],["2023-03-21",29121.66,29121.66,29121.66,29121.66,0],["2023-03-22",29121.66,29121.66,29121.66,29121.66,0],["2023-03-23",28153.87,31145.22,28153.87,31145.22,500],["2023-03-24",29385.6,29385.6,29385.6,29385.6,0],["2023-03-27",29385.6,29385.6,29385.6,29385.6,0],["2023-03-28",30705.31,30705.31,28681.75,28681.75,600],["2023-03-29",33344.74,33344.74,29209.64,29209.64,400],["2023-03-30",29297.62,29297.62,29297.62,29297.62,100],["2023-03-31",26394.25,31585.12,24986.56,24986.56,1500],["2023-04-03",31409.16,31409.16,27977.91,27977.91,600],["2023-04-04",34136.57,34136.57,29121.66,29473.58,900],["2023-04-05",35544.26,35544.26,29297.62,29297.62,200],["2023-04-06",29297.62,29297.62,29297.62,29297.62,100],["2023-04-07",33608.68,33608.68,29297.62,29297.62,600],["2023-04-10",32464.93,32464.93,29297.62,30353.39,700],["2023-04-11",34224.55,34224.55,34224.55,34224.55,200],["2023-04-12",34224.55,34224.55,34224.55,34224.55,0],["2023-04-13",29297.62,29297.62,29297.62,29297.62,100],["2023-04-14",29209.64,29209.64,29209.64,29209.64,100],["2023-04-17",33520.7,33520.7,29297.62,29297.62,300],["2023-04-18",29297.62,29297.62,27362.04,27713.96,3100],["2023-04-19",30705.31,30705.31,28593.77,28593.77,900],["2023-04-20",30177.43,30177.43,30177.43,30177.43,0],["2023-04-21",34664.45,34664.45,25954.35,25954.35,2900],["2023-04-24",33608.68,33608.68,29297.62,29297.62,1200],["2023-04-25",30001.47,30705.31,29297.62,29297.62,700],["2023-04-26",29297.62,30529.35,29297.62,30529.35,1100],["2023-04-27",33784.64,33784.64,29297.62,29385.6,500],["2023-04-28",30793.29,30793.29,29473.58,30793.29,300],["2023-05-04",34840.41,34840.41,29297.62,29297.62,300],["2023-05-05",29033.68,29121.66,29033.68,29033.68,300],["2023-05-08",29209.64,29209.64,29209.64,29209.64,200],["2023-05-09",29209.64,29209.64,29209.64,29209.64,0],["2023-05-10",26570.21,31145.22,26570.21,27362.04,900],["2023-05-11",31145.22,31145.22,31145.22,31145.22,1300],["2023-05-12",33168.78,35808.2,29473.58,29473.58,500],["2023-05-15",29649.54,32376.95,29649.54,32376.95,300],["2023-05-16",28593.77,34048.58,28593.77,29121.66,800],["2023-05-17",29385.6,34048.58,29385.6,34048.58,400],["2023-05-18",29913.49,34136.57,29913.49,34136.57,600],["2023-05-19",30353.39,33168.78,30265.41,30265.41,2458],["2023-05-22",29473.58,33256.76,29473.58,29649.54,500],["2023-05-23",29913.49,32992.81,29913.49,32904.83,9200],["2023-05-24",30353.39,35544.26,30353.39,35544.26,400],["2023-05-25",37919.74,37919.74,28593.77,28593.77,400],["2023-05-26",29913.49,29913.49,29913.49,29913.49,200],["2023-05-29",29913.49,29913.49,29913.49,29913.49,10014],["2023-05-30",29913.49,29913.49,29913.49,29913.49,100],["2023-05-31",29913.49,29913.49,29913.49,29913.49,0],["2023-06-01",29913.49,29913.49,29913.49,29913.49,0],["2023-06-02",29561.56,32904.83,29561.56,29913.49,1900],["2023-06-05",30441.37,30441.37,30441.37,30441.37,0],["2023-06-06",30441.37,30441.37,30441.37,30441.37,0],["2023-06-07",30441.37,30441.37,30441.37,30441.37,0],["2023-06-08",29913.49,33432.72,29913.49,33432.72,1000],["2023-06-09",30793.29,33432.72,30793.29,33432.72,400],["2023-06-12",32113.01,32113.01,32113.01,32113.01,0],["2023-06-13",30793.29,35192.34,30793.29,30881.27,400],["2023-06-14",30793.29,34752.43,30793.29,30881.27,600],["2023-06-15",34752.43,34752.43,33344.74,34752.43,800],["2023-06-16",35192.34,35192.34,32200.99,32200.99,800],["2023-06-19",35192.34,35192.34,31849.06,32200.99,900],["2023-06-20",33080.8,35192.34,31145.22,31145.22,1600],["2023-06-21",33080.8,33080.8,33080.8,33080.8,1854],["2023-06-22",33080.8,33080.8,33080.8,33080.8,0],["2023-06-23",32992.81,35192.34,32992.81,35192.34,300],["2023-06-26",34488.49,34488.49,34488.49,34488.49,1545],["2023-06-27",33872.62,39591.38,32113.01,39591.38,12560],["2023-06-28",44782.25,44782.25,44782.25,44782.25,4400],["2023-06-29",51468.79,51468.79,51468.79,51468.79,13740],["2023-06-30",59123.12,59123.12,51468.79,59123.12,24800],["2023-07-03",67129.38,67129.38,54548.12,57187.55,9600],["2023-07-04",59826.97,61586.59,50588.98,50588.98,31060],["2023-07-05",49269.27,49357.25,44870.23,44870.23,5600],["2023-07-06",44958.21,47949.56,43990.42,47949.56,3600],["2023-07-07",44518.3,51028.89,44518.3,51028.89,2000],["2023-07-10",51908.7,56131.78,51556.77,54548.12,6200],["2023-07-11",56307.74,56747.64,52348.6,55163.99,2800],["2023-07-12",54108.22,54108.22,51908.7,52788.5,7800],["2023-07-13",52876.48,52876.48,52524.56,52524.56,2600],["2023-07-14",53668.31,53668.31,51908.7,52876.48,1500],["2023-07-17",51028.89,52700.52,48565.42,52700.52,4000],["2023-07-18",50940.91,51028.89,49709.17,51028.89,900],["2023-07-19",49269.27,49269.27,45398.11,45398.11,4500],["2023-07-20",45838.02,45926.0,45838.02,45926.0,9208],["2023-07-21",46189.94,48301.48,46189.94,48301.48,2400],["2023-07-24",48301.48,48389.46,47069.75,47069.75,2000],["2023-07-25",47949.56,47949.56,47597.63,47597.63,2200],["2023-07-26",47509.65,47597.63,47509.65,47509.65,600],["2023-07-27",46805.81,47949.56,46805.81,47949.56,500],["2023-07-28",44831.16,46978.76,44831.16,46531.35,2100],["2023-07-31",46262.9,46441.86,46262.9,46441.86,900],["2023-08-01",46262.9,46441.86,40356.99,46262.9,5700],["2023-08-02",42057.18,42057.18,41967.7,41967.7,3100],["2023-08-03",42057.18,48231.53,42057.18,42862.53,400],["2023-08-04",42952.01,42952.01,42862.53,42862.53,300],["2023-08-07",43846.85,43846.85,43846.85,43846.85,2100],["2023-08-08",43399.43,43846.85,43399.43,43399.43,1600],["2023-08-09",43578.4,43578.4,43578.4,43578.4,2860],["2023-08-10",43578.4,43578.4,42952.01,42952.01,2100],["2023-08-11",43130.98,43130.98,43130.98,43130.98,400],["2023-08-14",43041.5,43130.98,42504.6,42504.6,2000],["2023-08-15",41699.25,41699.25,41609.76,41609.76,300],["2023-08-16",41162.34,42057.18,40356.99,42057.18,1300],["2023-08-17",41162.34,41609.76,39820.09,40356.99,1900],["2023-08-18",41162.34,41162.34,40356.99,40356.99,400],["2023-08-21",40267.51,40267.51,35882.83,35882.83,2100],["2023-08-22",36777.66,36777.66,36777.66,36777.66,500],["2023-08-23",37493.53,37493.53,37135.59,37225.08,1600],["2023-08-24",38477.84,38477.84,38477.84,38477.84,2200],["2023-08-25",38477.84,38477.84,38477.84,38477.84,0],["2023-08-28",36956.63,36956.63,36956.63,36956.63,100],["2023-08-29",37404.04,37493.53,37404.04,37493.53,200],["2023-08-30",37493.53,37493.53,37493.53,37493.53,0],["2023-08-31",37672.49,37672.49,37493.53,37493.53,1500],["2023-09-05",37135.59,37583.01,37135.59,37135.59,2100],["2023-09-06",37314.56,37314.56,37314.56,37314.56,0],["2023-09-07",40178.03,41162.34,37583.01,37583.01,1500],["2023-09-08",39551.64,40267.51,38567.33,38567.33,600],["2023-09-11",37672.49,37672.49,37672.49,37672.49,32479],["2023-09-12",39372.68,42057.18,39372.68,42057.18,3000],["2023-09-13",39104.23,39104.23,39104.23,39104.23,100],["2023-09-14",39104.23,39104.23,39104.23,39104.23,0],["2023-09-15",39283.19,39283.19,39283.19,39283.19,500],["2023-09-18",39283.19,39283.19,39283.19,39283.19,0],["2023-09-19",39641.13,39641.13,36688.18,36688.18,3600],["2023-09-20",38925.26,38925.26,38925.26,38925.26,0],["2023-09-21",37135.59,37135.59,37135.59,37135.59,500],["2023-09-22",37583.01,39372.68,37583.01,39372.68,400],["2023-09-25",37672.49,37672.49,37672.49,37672.49,1600],["2023-09-26",37672.49,37672.49,37672.49,37672.49,0],["2023-09-27",37672.49,37672.49,37672.49,37672.49,600],["2023-09-28",38030.43,40267.51,38030.43,40267.51,1300],["2023-09-29",38030.43,40625.44,38030.43,40625.44,300],["2023-10-02",39372.68,39372.68,39372.68,39372.68,300],["2023-10-03",37761.98,37761.98,37761.98,37761.98,300],["2023-10-04",37761.98,37761.98,37761.98,37761.98,0],["2023-10-05",37761.98,37761.98,37761.98,37761.98,100],["2023-10-06",37761.98,37761.98,37761.98,37761.98,0],["2023-10-09",37761.98,37761.98,37761.98,37761.98,0],["2023-10-10",37761.98,37761.98,37761.98,37761.98,0],["2023-10-11",37851.46,37851.46,37761.98,37761.98,600],["2023-10-12",37761.98,37761.98,37761.98,37761.98,500],["2023-10-13",37761.98,37761.98,37761.98,37761.98,0],["2023-10-16",37761.98,37761.98,37761.98,37761.98,0],["2023-10-17",37761.98,37761.98,37761.98,37761.98,0],["2023-10-18",37761.98,37761.98,37761.98,37761.98,800],["2023-10-19",32124.53,40804.41,32124.53,40804.41,300],["2023-10-20",37761.98,37761.98,29976.93,35793.34,1800],["2023-10-23",35882.83,35882.83,35882.83,35882.83,0],["2023-10-24",35882.83,35882.83,35882.83,35882.83,0],["2023-10-25",35882.83,35882.83,35882.83,35882.83,200],["2023-10-26",35882.83,35882.83,30871.76,30871.76,1100],["2023-10-27",34987.99,34987.99,34987.99,34987.99,0],["2023-10-30",35435.41,35435.41,35435.41,35435.41,100],["2023-10-31",35793.34,35793.34,35793.34,35793.34,1900],["2023-11-01",35793.34,35793.34,35793.34,35793.34,10000],["2023-11-02",35972.31,35972.31,35972.31,35972.31,100],["2023-11-03",36240.76,36240.76,36240.76,36240.76,500],["2023-11-06",35793.34,35793.34,35793.34,35793.34,500],["2023-11-07",35793.34,35793.34,35793.34,35793.34,20363],["2023-11-08",35793.34,35793.34,35793.34,35793.34,0],["2023-11-09",36240.76,36240.76,36240.76,36240.76,200],["2023-11-10",36240.76,36240.76,36240.76,36240.76,0],["2023-11-13",36240.76,36240.76,36240.76,36240.76,0],["2023-11-14",36240.76,36240.76,36240.76,36240.76,0],["2023-11-15",36240.76,36240.76,36240.76,36240.76,900],["2023-11-16",36240.76,36240.76,36240.76,36240.76,0],["2023-11-17",36330.24,36330.24,36330.24,36330.24,200],["2023-11-20",36330.24,36330.24,36330.24,36330.24,0],["2023-11-21",36330.24,36330.24,36330.24,36330.24,0],["2023-11-22",36330.24,36330.24,36330.24,36330.24,0],["2023-11-23",31766.59,31766.59,31766.59,31766.59,200],["2023-11-24",31766.59,31766.59,31766.59,31766.59,0],["2023-11-27",31766.59,31766.59,31766.59,31766.59,0],["2023-11-28",34987.99,35793.34,34987.99,35793.34,200],["2023-11-29",35435.41,35435.41,35435.41,35435.41,0],["2023-11-30",35435.41,35435.41,35435.41,35435.41,100],["2023-12-01",35435.41,35524.89,35435.41,35524.89,300],["2023-12-04",35524.89,35524.89,35524.89,35524.89,0],["2023-12-05",35614.38,35614.38,35614.38,35614.38,200],["2023-12-06",35614.38,35614.38,35614.38,35614.38,400],["2023-12-07",35614.38,35614.38,35614.38,35614.38,800],["2023-12-08",35614.38,35614.38,35614.38,35614.38,100],["2023-12-11",35703.86,35793.34,35703.86,35793.34,800],["2023-12-12",35703.86,35703.86,35703.86,35703.86,500],["2023-12-13",35703.86,35703.86,35703.86,35703.86,0],["2023-12-14",35703.86,35703.86,35703.86,35703.86,0],["2023-12-15",35703.86,35703.86,35703.86,35703.86,0],["2023-12-18",35703.86,35703.86,35703.86,35703.86,300],["2023-12-19",35703.86,35703.86,35703.86,35703.86,200],["2023-12-20",35703.86,35703.86,35703.86,35703.86,0],["2023-12-21",35703.86,35703.86,35703.86,35703.86,200],["2023-12-22",35703.86,35703.86,35703.86,35703.86,0],["2023-12-25",35703.86,35703.86,35703.86,35703.86,0],["2023-12-26",31319.18,31319.18,31319.18,31319.18,200],["2023-12-27",31319.18,31319.18,31319.18,31319.18,0],["2023-12-28",31319.18,31319.18,31319.18,31319.18,0],["2023-12-29",35972.31,35972.31,35972.31,35972.31,6500],["2024-01-02",35972.31,35972.31,35972.31,35972.31,4600],["2024-01-03",35972.31,35972.31,35972.31,35972.31,0],["2024-01-04",35972.31,35972.31,35972.31,35972.31,0],["2024-01-05",35972.31,35972.31,35972.31,35972.31,0],["2024-01-08",35793.34,35793.34,35793.34,35793.34,100],["2024-01-09",35793.34,35793.34,35793.34,35793.34,0],["2024-01-10",35793.34,35793.34,35793.34,35793.34,0],["2024-01-11",35793.34,35793.34,35793.34,35793.34,0],["2024-01-12",35793.34,35793.34,35793.34,35793.34,0],["2024-01-15",35793.34,35793.34,35793.34,35793.34,0],["2024-01-16",35793.34,35793.34,35793.34,35793.34,0],["2024-01-17",34898.51,34898.51,34898.51,34898.51,500],["2024-01-18",34898.51,34898.51,34898.51,34898.51,0],["2024-01-19",34898.51,34898.51,34898.51,34898.51,0],["2024-01-22",34898.51,34898.51,34898.51,34898.51,0],["2024-01-23",34898.51,34898.51,34898.51,34898.51,0],["2024-01-24",34898.51,34898.51,34898.51,34898.51,0],["2024-01-25",34898.51,34898.51,34898.51,34898.51,0],["2024-01-26",34898.51,34898.51,34898.51,34898.51,0],["2024-01-29",34898.51,34898.51,34898.51,34898.51,0],["2024-01-30",34898.51,34898.51,34898.51,34898.51,0],["2024-01-31",34898.51,34898.51,34898.51,34898.51,0],["2024-02-01",34898.51,34898.51,34898.51,34898.51,0],["2024-02-02",34898.51,34898.51,34898.51,34898.51,0],["2024-02-05",34898.51,34898.51,34898.51,34898.51,1400],["2024-02-06",34898.51,34898.51,34898.51,34898.51,0],["2024-02-07",35793.34,35793.34,35793.34,35793.34,5000],["2024-02-15",35793.34,35793.34,35793.34,35793.34,0],["2024-02-16",35793.34,35793.34,35793.34,35793.34,0],["2024-02-19",35793.34,35793.34,35793.34,35793.34,0],["2024-02-20",35793.34,35793.34,35793.34,35793.34,0],["2024-02-21",35793.34,35793.34,35793.34,35793.34,0],["2024-02-22",35793.34,35793.34,35793.34,35793.34,0],["2024-02-23",35793.34,35793.34,35793.34,35793.34,0],["2024-02-26",35793.34,35793.34,35793.34,35793.34,0],["2024-02-27",35793.34,35793.34,35793.34,35793.34,0],["2024-02-28",35793.34,35793.34,35793.34,35793.34,0],["2024-02-29",35793.34,35793.34,35793.34,35793.34,0],["2024-03-01",35793.34,35793.34,35793.34,35793.34,0],["2024-03-04",35793.34,35793.34,35793.34,35793.34,0],["2024-03-05",35793.34,35793.34,35793.34,35793.34,0],["2024-03-06",35793.34,35793.34,35793.34,35793.34,0],["2024-03-07",31319.18,31319.18,31319.18,31319.18,300],["2024-03-08",31319.18,31319.18,31319.18,31319.18,0],["2024-03-11",31319.18,31319.18,31319.18,31319.18,0],["2024-03-12",31319.18,31319.18,31319.18,31319.18,0],["2024-03-13",35972.31,35972.31,35972.31,35972.31,2700],["2024-03-14",35793.34,35793.34,35793.34,35793.34,900],["2024-03-15",35793.34,35793.34,35793.34,35793.34,0],["2024-03-18",35793.34,35793.34,35793.34,35793.34,0],["2024-03-19",31319.18,31319.18,31319.18,31319.18,200],["2024-03-20",31319.18,31319.18,31319.18,31319.18,0],["2024-03-21",35972.31,35972.31,35972.31,35972.31,200],["2024-03-22",35972.31,35972.31,35972.31,35972.31,400],["2024-03-25",35972.31,35972.31,35972.31,35972.31,0],["2024-03-26",35793.34,35793.34,35793.34,35793.34,300],["2024-03-27",35793.34,35793.34,35793.34,35793.34,200],["2024-03-28",35793.34,35793.34,35793.34,35793.34,0],["2024-03-29",35793.34,35793.34,35793.34,35793.34,0],["2024-04-01",37583.01,37583.01,37583.01,37583.01,300],["2024-04-02",37583.01,37583.01,37583.01,37583.01,0],["2024-04-03",37583.01,37583.01,37583.01,37583.01,0],["2024-04-04",37583.01,37583.01,37583.01,37583.01,0],["2024-04-05",37583.01,37583.01,37583.01,37583.01,0],["2024-04-08",37583.01,37583.01,37583.01,37583.01,0],["2024-04-09",37583.01,37583.01,37583.01,37583.01,0],["2024-04-10",31945.56,31945.56,31945.56,31945.56,200],["2024-04-11",31945.56,31945.56,31945.56,31945.56,0],["2024-04-12",31945.56,31945.56,31945.56,31945.56,0],["2024-04-15",31945.56,31945.56,31945.56,31945.56,0],["2024-04-16",35793.34,36688.18,35793.34,36688.18,800],["2024-04-17",36330.24,36330.24,36330.24,36330.24,0],["2024-04-19",35793.34,35793.34,35793.34,35793.34,100],["2024-04-22",35793.34,35793.34,35793.34,35793.34,0],["2024-04-23",35793.34,35793.34,35793.34,35793.34,0],["2024-04-24",35793.34,35793.34,35793.34,35793.34,0],["2024-04-25",35793.34,35793.34,35793.34,35793.34,0],["2024-04-26",35793.34,35793.34,35793.34,35793.34,0],["2024-05-02",35793.34,35793.34,35793.34,35793.34,0],["2024-05-03",35793.34,35793.34,35793.34,35793.34,0],["2024-05-06",35793.34,35793.34,35793.34,35793.34,0],["2024-05-07",35793.34,35793.34,35793.34,35793.34,0],["2024-05-08",35793.34,35793.34,35793.34,35793.34,200],["2024-05-09",35793.34,35793.34,35793.34,35793.34,13098],["2024-05-10",36240.76,36240.76,36240.76,36240.76,100],["2024-05-13",36240.76,36240.76,36240.76,36240.76,0],["2024-05-14",35793.34,35793.34,35793.34,35793.34,100],["2024-05-15",35793.34,35793.34,35793.34,35793.34,0],["2024-05-16",35793.34,35793.34,35793.34,35793.34,0],["2024-05-17",35793.34,35793.34,35793.34,35793.34,0],["2024-05-20",35793.34,35793.34,35793.34,35793.34,0],["2024-05-21",35793.34,35793.34,35793.34,35793.34,0],["2024-05-22",35793.34,35793.34,35793.34,35793.34,0],["2024-05-23",35793.34,35793.34,35793.34,35793.34,0],["2024-05-24",35793.34,35793.34,35793.34,35793.34,0],["2024-05-27",35793.34,35793.34,35793.34,35793.34,0],["2024-05-28",35793.34,35793.34,35793.34,35793.34,0],["2024-05-29",35793.34,35793.34,35793.34,35793.34,0],["2024-05-30",35793.34,35793.34,35793.34,35793.34,0],["2024-05-31",35793.34,35793.34,35793.34,35793.34,0],["2024-06-03",35793.34,35793.34,35793.34,35793.34,0],["2024-06-04",35793.34,35793.34,35793.34,35793.34,10000],["2024-06-05",35793.34,35793.34,35793.34,35793.34,0],["2024-06-06",35793.34,35793.34,35793.34,35793.34,0],["2024-06-07",32124.53,35793.34,32124.53,35793.34,600],["2024-06-10",34003.68,34003.68,34003.68,34003.68,0],["2024-06-11",34003.68,34003.68,34003.68,34003.68,0],["2024-06-12",34003.68,34003.68,34003.68,34003.68,0],["2024-06-13",34003.68,34003.68,34003.68,34003.68,0],["2024-06-14",34003.68,34003.68,34003.68,34003.68,0],["2024-06-17",34003.68,34003.68,34003.68,34003.68,0],["2024-06-18",34003.68,34003.68,34003.68,34003.68,0],["2024-06-19",34003.68,34003.68,34003.68,34003.68,0],["2024-06-20",34003.68,34003.68,34003.68,34003.68,0],["2024-06-21",34003.68,34003.68,34003.68,34003.68,0],["2024-06-24",34003.68,34003.68,34003.68,34003.68,0],["2024-06-25",34003.68,34003.68,34003.68,34003.68,0],["2024-06-26",34003.68,34003.68,34003.68,34003.68,0],["2024-06-27",34003.68,34003.68,34003.68,34003.68,0],["2024-06-28",34003.68,34003.68,34003.68,34003.68,0],["2024-07-01",34003.68,34003.68,34003.68,34003.68,0],["2024-07-02",34003.68,34003.68,34003.68,34003.68,0],["2024-07-03",34003.68,34003.68,34003.68,34003.68,0],["2024-07-04",34003.68,34003.68,34003.68,34003.68,0],["2024-07-05",34003.68,34003.68,34003.68,34003.68,0],["2024-07-08",34003.68,34003.68,34003.68,34003.68,0],["2024-07-09",34003.68,34003.68,34003.68,34003.68,0],["2024-07-10",34003.68,34003.68,34003.68,34003.68,0],["2024-07-11",34003.68,34003.68,34003.68,34003.68,0],["2024-07-12",34003.68,34003.68,34003.68,34003.68,0],["2024-07-15",34003.68,34003.68,34003.68,34003.68,0],["2024-07-16",34003.68,34003.68,34003.68,34003.68,0],["2024-07-17",32214.01,32214.01,31766.59,31766.59,300],["2024-07-18",31945.56,31945.56,31945.56,31945.56,0],["2024-07-19",31945.56,31945.56,31945.56,31945.56,0],["2024-07-22",31945.56,31945.56,31945.56,31945.56,0],["2024-07-23",31945.56,31945.56,31945.56,31945.56,0],["2024-07-24",31945.56,31945.56,31945.56,31945.56,0],["2024-07-25",31945.56,31945.56,31945.56,31945.56,0],["2024-07-26",36688.18,36688.18,36688.18,36688.18,1200],["2024-07-29",36688.18,36688.18,36688.18,36688.18,0],["2024-07-30",36688.18,36688.18,36688.18,36688.18,0],["2024-07-31",36688.18,36688.18,36688.18,36688.18,0],["2024-08-01",36688.18,36688.18,36688.18,36688.18,0],["2024-08-02",36688.18,36688.18,36688.18,36688.18,0],["2024-08-05",31766.59,31766.59,31319.18,31319.18,200],["2024-08-06",31587.63,31587.63,31587.63,31587.63,0],["2024-08-07",31587.63,31587.63,31587.63,31587.63,0],["2024-08-08",31587.63,31587.63,31587.63,31587.63,0],["2024-08-09",31587.63,31587.63,31587.63,31587.63,0],["2024-08-12",31587.63,31587.63,31587.63,31587.63,0],["2024-08-13",36240.76,36240.76,36240.76,36240.76,100],["2024-08-14",41609.76,41609.76,36867.14,36867.14,500],["2024-08-15",39730.61,39730.61,39730.61,39730.61,0],["2024-08-16",41967.7,42952.01,41967.7,42504.6,1400],["2024-08-19",42683.56,42683.56,42683.56,42683.56,100],["2024-08-20",39929.78,39929.78,39929.78,39929.78,500],["2024-08-21",39929.78,39929.78,39929.78,39929.78,0],["2024-08-22",39929.78,39929.78,39929.78,39929.78,0],["2024-08-23",39929.78,39929.78,39929.78,39929.78,0],["2024-08-26",39929.78,39929.78,39929.78,39929.78,0],["2024-08-27",39929.78,39929.78,39929.78,39929.78,0],["2024-08-28",39929.78,39929.78,39929.78,39929.78,0],["2024-08-29",40388.75,40388.75,40388.75,40388.75,100],["2024-08-30",45896.3,45896.3,40388.75,40847.71,500],["2024-09-04",40847.71,40847.71,40847.71,40847.71,100],["2024-09-05",40847.71,40847.71,40847.71,40847.71,200],["2024-09-06",40847.71,40847.71,40847.71,40847.71,0],["2024-09-09",40847.71,45896.3,40847.71,45896.3,200],["2024-09-10",43417.9,43417.9,43417.9,43417.9,0],["2024-09-11",40939.5,40939.5,40939.5,40939.5,200],["2024-09-12",40939.5,40939.5,40939.5,40939.5,0],["2024-09-13",40939.5,40939.5,40939.5,40939.5,0],["2024-09-16",40939.5,40939.5,40939.5,40939.5,0],["2024-09-17",36717.04,36717.04,36717.04,36717.04,100],["2024-09-18",42224.6,42224.6,42224.6,42224.6,300],["2024-09-19",42224.6,42224.6,42224.6,42224.6,0],["2024-09-20",37176.01,37176.01,37176.01,37176.01,100],["2024-09-23",42683.56,42683.56,42683.56,42683.56,100],["2024-09-24",42683.56,42683.56,42683.56,42683.56,0],["2024-09-25",42683.56,42683.56,42683.56,42683.56,0],["2024-09-26",42683.56,42683.56,42683.56,42683.56,0],["2024-09-27",42683.56,42683.56,42683.56,42683.56,0],["2024-09-30",45896.3,45896.3,45896.3,45896.3,800],["2024-10-01",45896.3,45896.3,45896.3,45896.3,0],["2024-10-02",45896.3,45896.3,45896.3,45896.3,0],["2024-10-03",45896.3,45896.3,45896.3,45896.3,0],["2024-10-04",45896.3,45896.3,45896.3,45896.3,0],["2024-10-07",45896.3,45896.3,45896.3,45896.3,0],["2024-10-08",45896.3,45896.3,45896.3,45896.3,0],["2024-10-09",45896.3,45896.3,45896.3,45896.3,0],["2024-10-10",43142.52,43142.52,43142.52,43142.52,600],["2024-10-11",43142.52,43142.52,43142.52,43142.52,0],["2024-10-14",43142.52,43142.52,43142.52,43142.52,0],["2024-10-15",43142.52,43142.52,43142.52,43142.52,0],["2024-10-16",43142.52,43142.52,43142.52,43142.52,0],["2024-10-17",43142.52,43142.52,43142.52,43142.52,0],["2024-10-18",43142.52,43142.52,43142.52,43142.52,0],["2024-10-21",43142.52,43142.52,43142.52,43142.52,0],["2024-10-22",43142.52,43142.52,43142.52,43142.52,0],["2024-10-23",43142.52,43142.52,43142.52,43142.52,0],["2024-10-24",43142.52,43142.52,43142.52,43142.52,0],["2024-10-25",43142.52,43142.52,43142.52,43142.52,0],["2024-10-28",43142.52,43142.52,43142.52,43142.52,0],["2024-10-29",43142.52,43142.52,43142.52,43142.52,0],["2024-10-30",43142.52,43142.52,43142.52,43142.52,0],["2024-10-31",43142.52,43142.52,43142.52,43142.52,0],["2024-11-01",43142.52,43142.52,43142.52,43142.52,0],["2024-11-04",43142.52,43142.52,43142.52,43142.52,0],["2024-11-05",43142.52,43142.52,43142.52,43142.52,0],["2024-11-06",43142.52,43142.52,43142.52,43142.52,0],["2024-11-07",43142.52,43142.52,43142.52,43142.52,0],["2024-11-08",43142.52,43142.52,43142.52,43142.52,0],["2024-11-11",43142.52,43142.52,43142.52,43142.52,0],["2024-11-12",43142.52,43142.52,43142.52,43142.52,0],["2024-11-13",43142.52,43142.52,43142.52,43142.52,0],["2024-11-14",43142.52,43142.52,43142.52,43142.52,0],["2024-11-15",43142.52,43142.52,43142.52,43142.52,0],["2024-11-18",43142.52,43142.52,43142.52,43142.52,0],["2024-11-19",43142.52,43142.52,43142.52,43142.52,0],["2024-11-20",43142.52,43142.52,43142.52,43142.52,0],["2024-11-21",43142.52,43142.52,43142.52,43142.52,0],["2024-11-22",43142.52,43142.52,43142.52,43142.52,0],["2024-11-25",43142.52,43142.52,43142.52,43142.52,0],["2024-11-26",44060.45,44060.45,44060.45,44060.45,3600],["2024-11-27",44978.38,45161.96,44978.38,45161.96,12200],["2024-11-28",45896.3,45896.3,45896.3,45896.3,5000],["2024-11-29",45896.3,45896.3,45896.3,45896.3,0],["2024-12-02",45896.3,45896.3,45896.3,45896.3,0],["2024-12-03",45896.3,45896.3,45896.3,45896.3,0],["2024-12-04",45896.3,45896.3,45896.3,45896.3,0],["2024-12-05",45896.3,45896.3,45896.3,45896.3,0],["2024-12-06",45896.3,45896.3,45896.3,45896.3,0],["2024-12-09",45896.3,45896.3,45896.3,45896.3,0],["2024-12-10",45896.3,45896.3,45896.3,45896.3,0],["2024-12-11",45896.3,45896.3,45896.3,45896.3,0],["2024-12-12",52780.75,52780.75,52780.75,52780.75,100],["2024-12-13",45896.3,45896.3,45896.3,45896.3,100],["2024-12-16",45896.3,45896.3,45896.3,45896.3,0],["2024-12-17",45896.3,45896.3,45896.3,45896.3,0],["2024-12-18",41306.67,41306.67,41306.67,41306.67,200],["2024-12-19",41306.67,41306.67,41306.67,41306.67,0],["2024-12-20",41306.67,41306.67,41306.67,41306.67,0],["2024-12-23",41306.67,41306.67,41306.67,41306.67,0],["2024-12-24",41306.67,41306.67,41306.67,41306.67,0],["2024-12-25",47456.78,47456.78,47456.78,47456.78,1000],["2024-12-26",47456.78,47456.78,47456.78,47456.78,0],["2024-12-27",47456.78,47456.78,47456.78,47456.78,0],["2024-12-30",47456.78,47456.78,47456.78,47456.78,0],["2024-12-31",47456.78,47456.78,47456.78,47456.78,0],["2025-01-02",47456.78,47456.78,47456.78,47456.78,0],["2025-01-03",47456.78,47456.78,47456.78,47456.78,0],["2025-01-06",47456.78,47456.78,47456.78,47456.78,0],["2025-01-07",47456.78,47456.78,47456.78,47456.78,0],["2025-01-08",47456.78,47456.78,47456.78,47456.78,0],["2025-01-09",52872.54,54524.81,52872.54,54524.81,700],["2025-01-10",53331.5,53331.5,53331.5,53331.5,0],["2025-01-13",53331.5,53331.5,53331.5,53331.5,0],["2025-01-14",53331.5,53331.5,53331.5,53331.5,0],["2025-01-15",53239.71,53239.71,53239.71,53239.71,500],["2025-01-16",53239.71,53239.71,53239.71,53239.71,0],["2025-01-17",53239.71,53239.71,53239.71,53239.71,0],["2025-01-20",53239.71,53239.71,53239.71,53239.71,0],["2025-01-21",53239.71,53239.71,53239.71,53239.71,0],["2025-01-22",53239.71,53239.71,53239.71,53239.71,0],["2025-01-23",53239.71,53239.71,53239.71,53239.71,0],["2025-01-24",53239.71,53239.71,53239.71,53239.71,0],["2025-02-03",53239.71,53239.71,53239.71,53239.71,0],["2025-02-04",53239.71,53239.71,53239.71,53239.71,0],["2025-02-05",53239.71,53239.71,53239.71,53239.71,0],["2025-02-06",53239.71,53239.71,53239.71,53239.71,0],["2025-02-07",51312.07,51312.07,51312.07,51312.07,100],["2025-02-10",47273.19,47273.19,47273.19,47273.19,100],["2025-02-11",47273.19,47273.19,47273.19,47273.19,0],["2025-02-12",47273.19,47273.19,47273.19,47273.19,100],["2025-02-13",47273.19,47273.19,47273.19,47273.19,0],["2025-02-14",47273.19,47273.19,47273.19,47273.19,0],["2025-02-17",47273.19,47273.19,47273.19,47273.19,0],["2025-02-18",47273.19,47273.19,47273.19,47273.19,0],["2025-02-19",47273.19,47273.19,47273.19,47273.19,0],["2025-02-20",47273.19,47273.19,47273.19,47273.19,100],["2025-02-21",47273.19,47273.19,47273.19,47273.19,0],["2025-02-24",47273.19,47273.19,47273.19,47273.19,0],["2025-02-25",47273.19,47273.19,47273.19,47273.19,0],["2025-02-26",47273.19,47273.19,47273.19,47273.19,0],["2025-02-27",47273.19,47273.19,47273.19,47273.19,0],["2025-02-28",47273.19,47273.19,47273.19,47273.19,0],["2025-03-03",47273.19,47273.19,47273.19,47273.19,16400],["2025-03-04",47273.19,47273.19,47273.19,47273.19,0],["2025-03-05",47273.19,47273.19,47273.19,47273.19,0],["2025-03-06",47273.19,47273.19,47273.19,47273.19,0],["2025-03-07",47273.19,47273.19,47273.19,47273.19,0],["2025-03-10",47273.19,47273.19,47273.19,47273.19,0],["2025-03-11",47273.19,47273.19,47273.19,47273.19,0],["2025-03-12",47273.19,47273.19,47273.19,47273.19,0],["2025-03-13",47273.19,47273.19,47273.19,47273.19,0],["2025-03-14",47273.19,47273.19,47273.19,47273.19,0],["2025-03-17",47273.19,47273.19,47273.19,47273.19,0],["2025-03-18",47273.19,47273.19,47273.19,47273.19,0],["2025-03-19",47273.19,47273.19,47273.19,47273.19,0],["2025-03-20",47273.19,47273.19,47273.19,47273.19,0],["2025-03-21",47273.19,47273.19,47273.19,47273.19,0],["2025-03-24",47273.19,47273.19,47273.19,47273.19,0],["2025-03-25",47273.19,47273.19,47273.19,47273.19,0],["2025-03-26",47273.19,47273.19,47273.19,47273.19,0],["2025-03-27",47273.19,47273.19,47273.19,47273.19,0],["2025-03-28",47273.19,47273.19,47273.19,47273.19,0],["2025-03-31",47273.19,47273.19,47273.19,47273.19,0],["2025-04-01",47273.19,47273.19,47273.19,47273.19,0],["2025-04-02",47273.19,47273.19,47273.19,47273.19,0],["2025-04-03",47273.19,47273.19,47273.19,47273.19,0],["2025-04-04",40205.16,40205.16,40205.16,40205.16,100],["2025-04-08",40205.16,40205.16,40205.16,40205.16,0],["2025-04-09",40205.16,40205.16,40205.16,40205.16,0],["2025-04-10",40205.16,40205.16,40205.16,40205.16,0],["2025-04-11",40205.16,40205.16,40205.16,40205.16,0],["2025-04-14",40205.16,40205.16,40205.16,40205.16,0],["2025-04-15",35340.15,35340.15,35340.15,35340.15,100],["2025-04-16",35340.15,35340.15,35340.15,35340.15,0],["2025-04-17",35340.15,35340.15,35340.15,35340.15,300],["2025-04-18",35340.15,35340.15,35340.15,35340.15,0],["2025-04-21",35340.15,35340.15,35340.15,35340.15,0],["2025-04-22",35340.15,35340.15,35340.15,35340.15,0],["2025-04-23",35340.15,35340.15,35340.15,35340.15,0],["2025-04-24",35340.15,35340.15,35340.15,35340.15,0],["2025-04-25",35340.15,35340.15,35340.15,35340.15,0],["2025-04-28",35340.15,35340.15,35340.15,35340.15,0],["2025-04-29",35340.15,35340.15,35340.15,35340.15,0],["2025-05-05",35340.15,35340.15,35340.15,35340.15,0],["2025-05-06",35340.15,35340.15,35340.15,35340.15,0],["2025-05-07",35340.15,35340.15,35340.15,35340.15,0],["2025-05-08",35340.15,35340.15,35340.15,35340.15,0],["2025-05-09",35340.15,35340.15,35340.15,35340.15,0],["2025-05-12",35340.15,35340.15,35340.15,35340.15,0],["2025-05-13",35340.15,35340.15,35340.15,35340.15,0],["2025-05-14",35340.15,35340.15,35340.15,35340.15,0],["2025-05-15",35340.15,35340.15,35340.15,35340.15,0],["2025-05-16",35340.15,35340.15,35340.15,35340.15,0],["2025-05-19",35340.15,35340.15,35340.15,35340.15,0],["2025-05-20",35340.15,35340.15,35340.15,35340.15,0],["2025-05-21",35340.15,35340.15,35340.15,35340.15,0],["2025-05-22",35340.15,35340.15,35340.15,35340.15,0],["2025-05-23",35340.15,35340.15,35340.15,35340.15,0],["2025-05-26",35340.15,35340.15,35340.15,35340.15,0],["2025-05-27",35340.15,35340.15,35340.15,35340.15,0],["2025-05-28",35340.15,35340.15,35340.15,35340.15,0],["2025-05-29",35340.15,35340.15,35340.15,35340.15,0],["2025-05-30",35340.15,35340.15,35340.15,35340.15,0],["2025-06-02",35340.15,35340.15,35340.15,35340.15,0],["2025-06-03",35340.15,35340.15,35340.15,35340.15,0],["2025-06-04",35340.15,35340.15,35340.15,35340.15,0],["2025-06-05",35340.15,35340.15,35340.15,35340.15,0],["2025-06-06",35340.15,35340.15,35340.15,35340.15,0],["2025-06-09",35340.15,35340.15,35340.15,35340.15,0],["2025-06-10",35340.15,35340.15,35340.15,35340.15,0],["2025-06-11",35340.15,35340.15,35340.15,35340.15,0],["2025-06-12",35340.15,35340.15,35340.15,35340.15,0],["2025-06-13",35340.15,35340.15,35340.15,35340.15,0],["2025-06-16",35340.15,35340.15,35340.15,35340.15,0],["2025-06-17",35340.15,35340.15,35340.15,35340.15,0],["2025-06-18",35340.15,35340.15,35340.15,35340.15,0],["2025-06-19",35340.15,35340.15,35340.15,35340.15,0],["2025-06-20",35340.15,35340.15,35340.15,35340.15,0],["2025-06-23",35340.15,35340.15,35340.15,35340.15,0],["2025-06-24",35340.15,35340.15,35340.15,35340.15,0],["2025-06-25",35340.15,35340.15,35340.15,35340.15,0],["2025-06-26",35340.15,35340.15,35340.15,35340.15,0],["2025-06-27",35340.15,35340.15,35340.15,35340.15,0],["2025-06-30",35340.15,35340.15,35340.15,35340.15,0],["2025-07-01",35340.15,35340.15,35340.15,35340.15,0],["2025-07-02",35340.15,35340.15,35340.15,35340.15,0],["2025-07-03",35340.15,35340.15,35340.15,35340.15,0],["2025-07-04",35340.15,35340.15,35340.15,35340.15,0],["2025-07-07",35340.15,35340.15,35340.15,35340.15,0],["2025-07-08",35340.15,35340.15,35340.15,35340.15,0],["2025-07-09",35340.15,35340.15,35340.15,35340.15,0],["2025-07-10",35340.15,35340.15,35340.15,35340.15,0],["2025-07-11",35890.91,35890.91,35890.91,35890.91,100],["2025-07-14",35890.91,35890.91,35890.91,35890.91,23557],["2025-07-15",35890.91,35890.91,35890.91,35890.91,0],["2025-07-16",35890.91,35890.91,35890.91,35890.91,0],["2025-07-17",35890.91,35890.91,35890.91,35890.91,0],["2025-07-18",35890.91,35890.91,35890.91,35890.91,0],["2025-07-21",31500.0,31500.0,31500.0,31500.0,600],["2025-07-22",31500.0,31500.0,31500.0,31500.0,0],["2025-07-23",36177.27,36177.27,36177.27,36177.27,100],["2025-07-24",41522.73,41522.73,41522.73,41522.73,200],["2025-07-25",41522.73,41522.73,41522.73,41522.73,0],["2025-07-28",47727.27,47727.27,47727.27,47727.27,100],["2025-07-29",54886.36,54886.36,54886.36,54886.36,100],["2025-07-30",48395.45,48395.45,48395.45,48395.45,100],["2025-07-31",42954.55,55650.0,42954.55,55650.0,200],["2025-08-01",56700.0,56700.0,49159.09,49159.09,200],["2025-08-04",52977.27,52977.27,52977.27,52977.27,0],["2025-08-05",52977.27,52977.27,52977.27,52977.27,0],["2025-08-06",48681.82,48681.82,48681.82,48681.82,100],["2025-08-07",48681.82,48681.82,48681.82,48681.82,0],["2025-08-08",48681.82,48681.82,48681.82,48681.82,0],["2025-08-11",48777.27,48777.27,48777.27,48777.27,600],["2025-08-12",48777.27,48777.27,48777.27,48777.27,600],["2025-08-13",48777.27,48777.27,48777.27,48777.27,0],["2025-08-14",48777.27,48777.27,48777.27,48777.27,0],["2025-08-15",48777.27,48777.27,48777.27,48777.27,0],["2025-08-18",56031.82,56031.82,56031.82,56031.82,100],["2025-08-19",63000.0,64431.82,56127.27,56318.18,1600],["2025-08-20",63763.64,63763.64,54409.09,57272.73,1200],["2025-08-21",65959.09,65959.09,58227.27,58227.27,500],["2025-08-22",61281.82,64909.09,61281.82,62045.45,2200],["2025-08-25",62045.45,62045.45,61090.91,61090.91,2000],["2025-08-26",66818.18,66818.18,59181.82,66818.18,400],["2025-08-27",62045.45,62045.45,62045.45,62045.45,100],["2025-08-28",63859.09,63954.55,63859.09,63954.55,1100],["2025-08-29",66818.18,66818.18,62522.73,64909.09,700],["2025-09-03",64909.09,64909.09,64909.09,64909.09,100],["2025-09-04",66340.91,66340.91,62522.73,62522.73,700],["2025-09-05",62045.45,65863.64,62045.45,62045.45,300],["2025-09-08",62045.45,64909.09,62045.45,62618.18,2200],["2025-09-09",62045.45,64909.09,62045.45,64909.09,1500],["2025-09-10",62045.45,62045.45,62045.45,62045.45,1943],["2025-09-11",63000.0,63000.0,63000.0,63000.0,600],["2025-09-12",63000.0,63000.0,63000.0,63000.0,8000],["2025-09-15",62140.91,63000.0,61568.18,61568.18,12000],["2025-09-16",60231.82,60231.82,60136.36,60136.36,1100],["2025-09-17",62045.45,63000.0,62045.45,63000.0,1500],["2025-09-18",62331.82,62331.82,62331.82,62331.82,0],["2025-09-19",59086.36,62904.55,59086.36,62904.55,200],["2025-09-22",60995.45,60995.45,60995.45,60995.45,20000],["2025-09-23",60995.45,60995.45,60995.45,60995.45,0],["2025-09-24",60995.45,60995.45,60995.45,60995.45,0],["2025-09-25",60995.45,60995.45,60995.45,60995.45,0],["2025-09-26",59181.82,59181.82,58227.27,58227.27,1600],["2025-09-29",58800.0,58800.0,58800.0,58800.0,0],["2025-09-30",58800.0,58800.0,58800.0,58800.0,0],["2025-10-01",58800.0,58800.0,58800.0,58800.0,0],["2025-10-02",57368.18,57368.18,57272.73,57272.73,1800],["2025-10-03",57368.18,57368.18,57368.18,57368.18,0],["2025-10-06",62045.45,62045.45,62045.45,62045.45,100],["2025-10-07",62045.45,62045.45,62045.45,62045.45,0],["2025-10-08",62045.45,62045.45,62045.45,62045.45,0],["2025-10-09",62045.45,62045.45,62045.45,62045.45,0],["2025-10-10",62045.45,62045.45,62045.45,62045.45,0],["2025-10-13",62045.45,62045.45,62045.45,62045.45,0],["2025-10-14",62045.45,62045.45,62045.45,62045.45,0],["2025-10-15",62045.45,62045.45,62045.45,62045.45,0],["2025-10-16",62045.45,62045.45,62045.45,62045.45,0],["2025-10-17",62809.09,63000.0,62809.09,62904.55,1700],["2025-10-20",62904.55,62904.55,62904.55,62904.55,0],["2025-10-21",62904.55,62904.55,62904.55,62904.55,0],["2025-10-22",62904.55,62904.55,62904.55,62904.55,0],["2025-10-23",62904.55,62904.55,62904.55,62904.55,1500],["2025-10-24",62904.55,62904.55,62904.55,62904.55,0],["2025-10-27",58322.73,58322.73,58227.27,58227.27,400],["2025-10-28",63954.55,63954.55,59277.27,59277.27,1200],["2025-10-29",63572.73,63572.73,63572.73,63572.73,0],["2025-10-30",59181.82,59181.82,59181.82,59181.82,100],["2025-10-31",59181.82,59181.82,59181.82,59181.82,0],["2025-11-03",62045.45,63000.0,60231.82,61186.36,9000],["2025-11-04",60709.09,64813.64,60709.09,64718.18,47200],["2025-11-05",60804.55,64813.64,60804.55,64813.64,18600],["2025-11-06",63000.0,63000.0,63000.0,63000.0,0],["2025-11-07",63000.0,63000.0,63000.0,63000.0,0],["2025-11-10",57272.73,57272.73,57272.73,57272.73,100],["2025-11-11",57272.73,57272.73,57272.73,57272.73,0],["2025-11-12",57272.73,57272.73,57272.73,57272.73,0],["2025-11-13",57272.73,57272.73,57272.73,57272.73,0],["2025-11-14",57272.73,57272.73,57272.73,57272.73,0],["2025-11-17",55268.18,55268.18,55268.18,55268.18,1100],["2025-11-18",49636.36,49636.36,49636.36,49636.36,1000],["2025-11-19",57081.82,57081.82,57081.82,57081.82,3100],["2025-11-20",57081.82,57081.82,57081.82,57081.82,2000],["2025-11-21",57081.82,57081.82,57081.82,57081.82,0],["2025-11-24",48872.73,48872.73,48872.73,48872.73,500],["2025-11-25",48872.73,48872.73,48872.73,48872.73,0],["2025-11-26",56127.27,56127.27,56127.27,56127.27,100],["2025-11-27",59181.82,62045.45,59181.82,62045.45,8000],["2025-11-28",60518.18,60518.18,60518.18,60518.18,0],["2025-12-01",60995.45,60995.45,60995.45,60995.45,100],["2025-12-02",57272.73,57272.73,57272.73,57272.73,1000],["2025-12-03",57272.73,57272.73,57272.73,57272.73,1100],["2025-12-04",49159.09,49159.09,49159.09,49159.09,200],["2025-12-05",45340.91,45722.73,45340.91,45722.73,300],["2025-12-08",52213.64,52213.64,52213.64,52213.64,100],["2025-12-09",46295.45,60040.91,46295.45,60040.91,14900],["2025-12-10",56413.64,56413.64,56318.18,56318.18,2900],["2025-12-11",55363.64,56318.18,55363.64,56318.18,4500],["2025-12-12",47822.73,47822.73,47822.73,47822.73,300],["2025-12-15",49159.09,49636.36,49159.09,49636.36,700],["2025-12-16",48204.55,48204.55,47918.18,47918.18,500],["2025-12-17",48777.27,48777.27,48777.27,48777.27,500],["2025-12-18",48777.27,48777.27,48777.27,48777.27,0],["2025-12-19",48777.27,48777.27,48777.27,48777.27,0],["2025-12-22",48777.27,48777.27,48777.27,48777.27,0],["2025-12-23",45818.18,45818.18,45818.18,45818.18,100],["2025-12-24",45818.18,45818.18,45818.18,45818.18,0],["2025-12-25",52690.91,52690.91,52690.91,52690.91,35100],["2025-12-26",52690.91,52690.91,52690.91,52690.91,0],["2025-12-29",52690.91,52690.91,52690.91,52690.91,0],["2025-12-30",59181.82,59181.82,57272.73,57272.73,200],["2025-12-31",60136.36,63000.0,60136.36,63000.0,200],["2026-01-05",61568.18,61568.18,61568.18,61568.18,0],["2026-01-06",61568.18,61568.18,61568.18,61568.18,0],["2026-01-07",61568.18,61568.18,61568.18,61568.18,0],["2026-01-08",61568.18,61568.18,61568.18,61568.18,0],["2026-01-09",61568.18,61568.18,61568.18,61568.18,0],["2026-01-12",61568.18,61568.18,61568.18,61568.18,0],["2026-01-13",61568.18,61568.18,61568.18,61568.18,0],["2026-01-14",61568.18,61568.18,61568.18,61568.18,0],["2026-01-15",61568.18,61568.18,61568.18,61568.18,0],["2026-01-16",57272.73,57272.73,57272.73,57272.73,500],["2026-01-19",57272.73,57272.73,57272.73,57272.73,0],["2026-01-20",57272.73,57272.73,57272.73,57272.73,0],["2026-01-21",57272.73,57272.73,57272.73,57272.73,0],["2026-01-22",57272.73,57272.73,57272.73,57272.73,0],["2026-01-23",57272.73,57272.73,57272.73,57272.73,0],["2026-01-26",57272.73,57272.73,57272.73,57272.73,0],["2026-01-27",57272.73,57272.73,57272.73,57272.73,0],["2026-01-28",57272.73,57272.73,57272.73,57272.73,0],["2026-01-29",57272.73,57272.73,57272.73,57272.73,0],["2026-01-30",57272.73,57272.73,57272.73,57272.73,0],["2026-02-02",57272.73,57272.73,57272.73,57272.73,0],["2026-02-03",57272.73,57272.73,57272.73,57272.73,900],["2026-02-04",57272.73,57272.73,57272.73,57272.73,0],["2026-02-05",64909.09,64909.09,64909.09,64909.09,1200],["2026-02-06",66818.18,66818.18,66818.18,66818.18,1500],["2026-02-09",66818.18,66818.18,66818.18,66818.18,0],["2026-02-10",66818.18,66818.18,66818.18,66818.18,0],["2026-02-11",66818.18,66818.18,66818.18,66818.18,0],["2026-02-12",66818.18,66818.18,66818.18,66818.18,0],["2026-02-13",71590.91,71590.91,71590.91,71590.91,100],["2026-02-23",71590.91,71590.91,71590.91,71590.91,0],["2026-02-24",71590.91,71590.91,71590.91,71590.91,0],["2026-02-25",71590.91,71590.91,71590.91,71590.91,0],["2026-02-26",71590.91,71590.91,71590.91,71590.91,0],["2026-02-27",71590.91,71590.91,71590.91,71590.91,0],["2026-03-02",71590.91,71590.91,71590.91,71590.91,0],["2026-03-03",71590.91,71590.91,71590.91,71590.91,0],["2026-03-04",71590.91,71590.91,71590.91,71590.91,0],["2026-03-05",60900.0,60900.0,60900.0,60900.0,1600],["2026-03-06",60900.0,60900.0,60900.0,60900.0,0],["2026-03-09",52500.0,52500.0,52500.0,52500.0,500],["2026-03-10",52500.0,52500.0,52500.0,52500.0,0],["2026-03-11",54409.09,54409.09,54409.09,54409.09,100],["2026-03-12",54409.09,54409.09,54409.09,54409.09,0],["2026-03-13",54409.09,54409.09,54409.09,54409.09,0],["2026-03-16",54409.09,54409.09,54409.09,54409.09,200],["2026-03-17",54409.09,54409.09,54409.09,54409.09,0],["2026-03-18",54409.09,54409.09,54409.09,54409.09,0],["2026-03-19",54409.09,54409.09,54409.09,54409.09,0],["2026-03-20",54409.09,54409.09,54409.09,54409.09,0],["2026-03-23",54409.09,54409.09,54409.09,54409.09,0],["2026-03-24",54409.09,54409.09,54409.09,54409.09,0],["2026-03-25",54409.09,54409.09,54409.09,54409.09,0],["2026-03-26",52500.0,52500.0,52500.0,52500.0,300],["2026-03-27",52595.45,52595.45,52595.45,52595.45,100],["2026-03-30",58036.36,58036.36,53454.55,53454.55,37200],["2026-03-31",52500.0,52500.0,52500.0,52500.0,200],["2026-04-01",52500.0,52500.0,52500.0,52500.0,0],["2026-04-02",52500.0,52500.0,52500.0,52500.0,0],["2026-04-03",52500.0,52500.0,52500.0,52500.0,0],["2026-04-06",52500.0,52500.0,52500.0,52500.0,0],["2026-04-07",52500.0,52500.0,52500.0,52500.0,0],["2026-04-08",52500.0,52500.0,52500.0,52500.0,0],["2026-04-09",52500.0,52500.0,52500.0,52500.0,0],["2026-04-10",52500.0,52500.0,52500.0,52500.0,1100],["2026-04-13",52500.0,52500.0,52500.0,52500.0,0],["2026-04-14",52500.0,52500.0,52500.0,52500.0,0],["2026-04-15",52500.0,52500.0,52500.0,52500.0,0],["2026-04-16",52500.0,52500.0,52500.0,52500.0,0],["2026-04-17",52500.0,52500.0,52500.0,52500.0,0],["2026-04-20",52500.0,52500.0,52500.0,52500.0,0],["2026-04-21",52500.0,52500.0,52500.0,52500.0,0],["2026-04-22",52500.0,52500.0,52500.0,52500.0,0],["2026-04-23",52500.0,52500.0,52500.0,52500.0,200],["2026-04-24",57272.73,57272.73,57272.73,57272.73,200],["2026-04-28",50113.64,50113.64,50113.64,50113.64,300],["2026-04-29",50113.64,50113.64,50113.64,50113.64,0],["2026-05-04",50113.64,50113.64,50113.64,50113.64,0],["2026-05-05",50113.64,50113.64,50113.64,50113.64,0],["2026-05-06",50113.64,50113.64,50113.64,50113.64,0],["2026-05-07",50113.64,50113.64,50113.64,50113.64,0],["2026-05-08",50113.64,50113.64,50113.64,50113.64,0],["2026-05-11",50113.64,50113.64,50113.64,50113.64,0],["2026-05-12",50113.64,50113.64,50113.64,50113.64,0],["2026-05-13",47727.27,47727.27,47727.27,47727.27,300],["2026-05-14",47727.27,47727.27,47727.27,47727.27,0],["2026-05-15",54886.36,54886.36,54886.36,54886.36,54000],["2026-05-18",54886.36,54886.36,54886.36,54886.36,0],["2026-05-19",54886.36,54886.36,54886.36,54886.36,0],["2026-05-20",54886.36,54886.36,54886.36,54886.36,0],["2026-05-21",47727.27,47727.27,47727.27,47727.27,500],["2026-05-22",47727.27,47727.27,47727.27,47727.27,0],["2026-05-25",54886.36,54886.36,54886.36,54886.36,5500],["2026-05-26",54886.36,54886.36,54886.36,54886.36,0],["2026-05-27",54886.36,54886.36,54886.36,54886.36,0],["2026-05-28",54886.36,54886.36,54886.36,54886.36,0],["2026-05-29",54886.36,54886.36,54886.36,54886.36,0],["2026-06-01",54886.36,54886.36,54886.36,54886.36,0],["2026-06-02",54886.36,54886.36,54886.36,54886.36,0],["2026-06-03",54886.36,54886.36,54886.36,54886.36,0],["2026-06-04",54886.36,54886.36,54886.36,54886.36,0],["2026-06-05",57272.73,63095.45,57272.73,63095.45,300],["2026-06-08",61090.91,61090.91,61090.91,61090.91,0],["2026-06-09",61090.91,61090.91,61090.91,61090.91,0],["2026-06-10",61090.91,61090.91,61090.91,61090.91,0],["2026-06-11",61090.91,61090.91,61090.91,61090.91,0],["2026-06-12",61090.91,61090.91,61090.91,61090.91,0],["2026-06-15",61090.91,61090.91,61090.91,61090.91,0],["2026-06-16",61090.91,61090.91,61090.91,61090.91,0],["2026-06-17",61090.91,61090.91,61090.91,61090.91,0],["2026-06-18",61090.91,61090.91,61090.91,61090.91,0],["2026-06-19",61090.91,61090.91,61090.91,61090.91,0],["2026-06-22",61090.91,61090.91,61090.91,61090.91,0],["2026-06-23",61090.91,61090.91,61090.91,61090.91,0],["2026-06-24",61090.91,61090.91,61090.91,61090.91,0],["2026-06-25",61090.91,61090.91,61090.91,61090.91,0],["2026-06-26",61090.91,61090.91,61090.91,61090.91,0],["2026-06-29",61090.91,61090.91,61090.91,61090.91,0],["2026-06-30",61090.91,61090.91,61090.91,61090.91,0],["2026-07-01",61090.91,61090.91,61090.91,61090.91,0],["2026-07-02",61090.91,61090.91,61090.91,61090.91,0],["2026-07-03",61090.91,61090.91,61090.91,61090.91,0],["2026-07-06",61090.91,61090.91,61090.91,61090.91,0],["2026-07-07",61090.91,61090.91,61090.91,61090.91,0],["2026-07-08",54409.09,54409.09,54409.09,54409.09,200],["2026-07-09",54409.09,54409.09,54409.09,54409.09,0],["2026-07-10",52500.0,52500.0,52500.0,52500.0,100],["2026-07-13",52500.0,52500.0,52500.0,52500.0,600],["2026-07-14",52500.0,52500.0,52500.0,52500.0,800],["2026-07-15",47727.27,47727.27,47727.27,47727.27,300],["2026-07-16",47727.27,47727.27,47727.27,47727.27,0],["2026-07-17",47727.27,47727.27,47727.27,47727.27,0],["2026-07-20",47727.27,47727.27,47727.27,47727.27,0],["2026-07-21",47727.27,47727.27,47727.27,47727.27,0],["2026-07-22",47727.27,47727.27,47727.27,47727.27,0],["2026-07-23",52500.0,52500.0,52500.0,52500.0,1000],["2026-07-24",52500.0,52500.0,52500.0,52500.0,0],["2026-07-27",52500.0,52500.0,52500.0,52500.0,0],["2026-07-28",52500.0,52500.0,52500.0,52500.0,0],["2026-07-29",52500.0,52500.0,52500.0,52500.0,0],["2026-07-30",53200.0,53200.0,53200.0,53200.0,100],["2026-07-31",50000.0,50000.0,50000.0,50000.0,100],["2026-08-03",55000.0,55000.0,55000.0,55000.0,5000],["2026-08-04",50000.0,50000.0,50000.0,50000.0,100],["2026-08-05",50000.0,50000.0,50000.0,50000.0,0],["2026-08-06",50000.0,50000.0,50000.0,50000.0,0],["2026-08-07",50000.0,50000.0,50000.0,50000.0,0],["2026-08-10",50000.0,50000.0,50000.0,50000.0,0],["2026-08-11",50000.0,50000.0,50000.0,50000.0,0],["2026-08-12",55000.0,55000.0,55000.0,55000.0,26727],["2026-08-13",63200.0,63200.0,55000.0,55000.0,54100],["2026-08-14",64500.0,64500.0,55000.0,55000.0,1200],["2026-08-17",50000.0,50000.0,50000.0,50000.0,100],["2026-08-18",50000.0,50000.0,50000.0,50000.0,0],["2026-08-19",55000.0,57000.0,50000.0,50000.0,3100],["2026-08-20",50000.0,50000.0,50000.0,50000.0,200],["2026-08-21",55000.0,57000.0,55000.0,55000.0,2200],["2026-08-24",55900.0,55900.0,55900.0,55900.0,0],["2026-08-25",50000.0,50000.0,50000.0,50000.0,100],["2026-08-26",50000.0,50000.0,50000.0,50000.0,0],["2026-08-27",50000.0,50000.0,50000.0,50000.0,0],["2026-08-28",50000.0,50000.0,50000.0,50000.0,0],["2026-09-03",50000.0,50000.0,50000.0,50000.0,0],["2026-09-04",50000.0,50000.0,50000.0,50000.0,0],["2026-09-07",55500.0,55500.0,55500.0,55500.0,3000],["2026-09-08",55500.0,55500.0,55500.0,55500.0,0],["2026-09-09",55500.0,55500.0,55500.0,55500.0,0],["2026-09-10",55500.0,55500.0,55500.0,55500.0,0],["2026-09-11",55500.0,55500.0,55500.0,55500.0,0],["2026-09-14",55500.0,55500.0,55500.0,55500.0,0],["2026-09-15",55500.0,55500.0,55500.0,55500.0,0],["2026-09-16",50000.0,50000.0,50000.0,50000.0,100],["2026-09-17",50000.0,50000.0,50000.0,50000.0,0],["2026-09-18",50000.0,50000.0,50000.0,50000.0,0],["2026-09-21",50000.0,50000.0,50000.0,50000.0,0],["2026-09-22",50000.0,50000.0,50000.0,50000.0,0],["2026-09-23",50000.0,50000.0,50000.0,50000.0,0],["2026-09-24",50000.0,50000.0,50000.0,50000.0,0],["2026-09-25",50000.0,50000.0,50000.0,50000.0,0],["2026-09-28",50000.0,50000.0,50000.0,50000.0,0],["2026-09-29",50000.0,50000.0,50000.0,50000.0,0],["2026-09-30",50000.0,50000.0,50000.0,50000.0,0],["2026-10-01",50000.0,50000.0,50000.0,50000.0,0],["2026-10-02",50000.0,50000.0,50000.0,50000.0,0],["2026-10-05",50000.0,50000.0,50000.0,50000.0,0],["2026-10-06",50000.0,50000.0,50000.0,50000.0,0],["2026-10-07",50000.0,50000.0,50000.0,50000.0,0],["2026-10-08",50000.0,50000.0,50000.0,50000.0,0],["2026-10-09",50000.0,50000.0,50000.0,50000.0,0],["2026-10-12",50000.0,50000.0,50000.0,50000.0,0]]}