{"sym":"CTT","index":false,"bars":[["2015-07-17",4524.51,4524.51,3102.52,3102.52,2400],["2015-07-20",3102.52,3102.52,3102.52,3102.52,200],["2015-07-21",3102.52,3102.52,3102.52,3102.52,0],["2015-07-22",3102.52,3102.52,3102.52,3102.52,0],["2015-07-23",3393.39,3393.39,3393.39,3393.39,100],["2015-07-24",3393.39,3393.39,3393.39,3393.39,0],["2015-07-27",3393.39,3393.39,3393.39,3393.39,0],["2015-07-28",3070.21,3070.21,3070.21,3070.21,100],["2015-07-29",2908.62,2940.93,2908.62,2940.93,1800],["2015-07-30",2940.93,2940.93,2940.93,2940.93,200],["2015-07-31",3134.84,3134.84,3134.84,3134.84,500],["2015-08-03",3361.07,3361.07,3134.84,3134.84,600],["2015-08-04",3296.43,3296.43,3134.84,3296.43,1000],["2015-08-05",3401.64,3401.64,3401.64,3401.64,500],["2015-08-06",3576.98,3576.98,3576.98,3576.98,300],["2015-08-07",3576.98,3576.98,3576.98,3576.98,0],["2015-08-10",3822.46,3822.46,3226.29,3787.39,1600],["2015-08-11",3962.73,3962.73,3436.71,3436.71,1100],["2015-08-12",3436.71,3436.71,3436.71,3436.71,0],["2015-08-13",3471.77,3471.77,3471.77,3471.77,200],["2015-08-14",3471.77,3471.77,3471.77,3471.77,0],["2015-08-17",3471.77,3471.77,3471.77,3471.77,0],["2015-08-18",3471.77,3471.77,3191.23,3401.64,2400],["2015-08-19",3436.71,3436.71,3401.64,3401.64,1400],["2015-08-20",3401.64,3401.64,3401.64,3401.64,0],["2015-08-21",3156.16,3156.16,3156.16,3156.16,100],["2015-08-24",3436.71,3436.71,3436.71,3436.71,200],["2015-08-25",3436.71,3436.71,3436.71,3436.71,0],["2015-08-26",3436.71,3436.71,3436.71,3436.71,0],["2015-08-27",3436.71,3436.71,3436.71,3436.71,0],["2015-08-28",3121.09,3296.43,3121.09,3296.43,300],["2015-08-31",3401.64,3401.64,3401.64,3401.64,200],["2015-09-01",3401.64,3401.64,3401.64,3401.64,0],["2015-09-03",3401.64,3401.64,3401.64,3401.64,0],["2015-09-04",3401.64,3401.64,3401.64,3401.64,0],["2015-09-07",3401.64,3401.64,3401.64,3401.64,0],["2015-09-08",3401.64,3401.64,3401.64,3401.64,0],["2015-09-09",3401.64,3401.64,3401.64,3401.64,0],["2015-09-10",3156.16,3156.16,3156.16,3156.16,400],["2015-09-11",2840.54,3156.16,2840.54,3121.09,300],["2015-09-14",3156.16,3156.16,2840.54,2840.54,300],["2015-09-15",3121.09,3121.09,2840.54,2840.54,200],["2015-09-16",2630.13,3121.09,2595.06,2595.06,2900],["2015-09-17",2770.41,2770.41,2770.41,2770.41,600],["2015-09-18",2980.82,2980.82,2524.93,2910.68,3800],["2015-09-21",3156.16,3156.16,2630.13,3086.02,600],["2015-09-22",3156.16,3156.16,2805.47,3156.16,3100],["2015-09-23",2840.54,2840.54,2840.54,2840.54,100],["2015-09-24",2559.99,2559.99,2559.99,2559.99,2600],["2015-09-25",2595.06,2595.06,2595.06,2595.06,100],["2015-09-28",2489.86,2489.86,2489.86,2489.86,100],["2015-09-29",2489.86,2489.86,2489.86,2489.86,0],["2015-09-30",2314.52,2559.99,2314.52,2559.99,400],["2015-10-01",2559.99,2559.99,2559.99,2559.99,0],["2015-10-02",2559.99,2559.99,2559.99,2559.99,0],["2015-10-05",2349.58,2384.65,2349.58,2384.65,700],["2015-10-06",2454.79,2454.79,2454.79,2454.79,100],["2015-10-07",2209.31,2454.79,2209.31,2419.72,413],["2015-10-08",2419.72,2454.79,2419.72,2454.79,1903],["2015-10-09",2419.72,2454.79,2419.72,2454.79,1160],["2015-10-12",2454.79,2454.79,2454.79,2454.79,2180],["2015-10-13",2454.79,2454.79,2454.79,2454.79,150],["2015-10-14",2524.93,2524.93,2524.93,2524.93,215],["2015-10-15",2524.93,2524.93,2524.93,2524.93,0],["2015-10-16",2524.93,2524.93,2524.93,2524.93,0],["2015-10-19",2349.58,2559.99,2349.58,2559.99,200],["2015-10-20",2770.41,2770.41,2559.99,2665.2,2700],["2015-10-21",2595.06,2595.06,2595.06,2595.06,400],["2015-10-22",2595.06,2595.06,2595.06,2595.06,0],["2015-10-23",2595.06,2630.13,2595.06,2630.13,200],["2015-10-26",2665.2,2665.2,2665.2,2665.2,100],["2015-10-27",2770.41,2770.41,2630.13,2630.13,1100],["2015-10-28",2770.41,2770.41,2770.41,2770.41,100],["2015-10-29",2735.34,2735.34,2735.34,2735.34,100],["2015-10-30",2805.47,2805.47,2805.47,2805.47,100],["2015-11-02",2805.47,2805.47,2805.47,2805.47,0],["2015-11-03",3050.95,3050.95,3050.95,3050.95,100],["2015-11-04",2805.47,2805.47,2770.41,2770.41,1200],["2015-11-05",2910.68,2910.68,2910.68,2910.68,100],["2015-11-06",2910.68,2910.68,2910.68,2910.68,0],["2015-11-09",2910.68,2910.68,2910.68,2910.68,0],["2015-11-10",2910.68,2910.68,2910.68,2910.68,0],["2015-11-11",2945.75,2945.75,2945.75,2945.75,100],["2015-11-12",2945.75,2945.75,2945.75,2945.75,0],["2015-11-13",2945.75,2945.75,2945.75,2945.75,0],["2015-11-16",2945.75,2945.75,2945.75,2945.75,0],["2015-11-17",2665.2,2840.54,2665.2,2840.54,1100],["2015-11-18",2595.06,2595.06,2595.06,2595.06,1000],["2015-11-19",2840.54,2840.54,2595.06,2595.06,1100],["2015-11-20",2595.06,2595.06,2595.06,2595.06,0],["2015-11-23",2630.13,2630.13,2630.13,2630.13,8200],["2015-11-24",2630.13,2630.13,2630.13,2630.13,0],["2015-11-25",2630.13,2630.13,2630.13,2630.13,0],["2015-11-26",2735.34,2735.34,2735.34,2735.34,100],["2015-11-27",2665.2,2700.27,2665.2,2700.27,821],["2015-11-30",2665.2,2665.2,2665.2,2665.2,2204],["2015-12-01",2867.11,2867.11,2867.11,2867.11,100],["2015-12-02",2867.11,2867.11,2867.11,2867.11,0],["2015-12-03",3109.4,3109.4,3109.4,3109.4,100],["2015-12-04",2867.11,2867.11,2867.11,2867.11,100],["2015-12-07",3109.4,3109.4,3109.4,3109.4,100],["2015-12-08",3109.4,3109.4,3109.4,3109.4,0],["2015-12-09",3109.4,3109.4,3109.4,3109.4,0],["2015-12-10",2826.73,2988.25,2826.73,2988.25,11000],["2015-12-11",3230.55,3230.55,3230.55,3230.55,100],["2015-12-14",3472.84,3472.84,2907.49,2907.49,700],["2015-12-15",3190.16,3190.16,3190.16,3190.16,100],["2015-12-16",3028.64,3028.64,2988.25,2988.25,1300],["2015-12-17",2705.58,2745.96,2705.58,2745.96,5600],["2015-12-18",2826.73,2826.73,2826.73,2826.73,3900],["2015-12-21",2826.73,2826.73,2826.73,2826.73,0],["2015-12-22",2745.96,2745.96,2745.96,2745.96,2500],["2015-12-23",2745.96,2745.96,2745.96,2745.96,0],["2015-12-24",2745.96,2745.96,2745.96,2745.96,0],["2015-12-25",2826.73,2826.73,2826.73,2826.73,1000],["2015-12-28",2826.73,2826.73,2826.73,2826.73,0],["2015-12-29",2907.49,2907.49,2907.49,2907.49,100],["2015-12-30",2907.49,2907.49,2907.49,2907.49,0],["2015-12-31",3149.78,3149.78,3149.78,3149.78,100],["2016-01-04",2867.11,2947.87,2867.11,2867.11,1900],["2016-01-05",2867.11,2867.11,2867.11,2867.11,0],["2016-01-06",2867.11,2867.11,2745.96,2745.96,4100],["2016-01-07",2907.49,2907.49,2826.73,2826.73,200],["2016-01-08",2867.11,2867.11,2867.11,2867.11,100],["2016-01-11",2867.11,2867.11,2867.11,2867.11,0],["2016-01-12",2826.73,2826.73,2826.73,2826.73,900],["2016-01-13",2826.73,2826.73,2826.73,2826.73,0],["2016-01-14",2826.73,2826.73,2826.73,2826.73,0],["2016-01-15",2826.73,2826.73,2826.73,2826.73,0],["2016-01-18",2826.73,2826.73,2826.73,2826.73,0],["2016-01-19",2826.73,2826.73,2786.35,2786.35,5300],["2016-01-20",2786.35,2786.35,2786.35,2786.35,0],["2016-01-21",2867.11,3028.64,2867.11,3028.64,3000],["2016-01-22",2745.96,2745.96,2745.96,2745.96,6000],["2016-01-25",2745.96,2745.96,2745.96,2745.96,0],["2016-01-26",2745.96,2745.96,2745.96,2745.96,0],["2016-01-27",2745.96,2786.35,2745.96,2786.35,1900],["2016-01-28",2786.35,2786.35,2786.35,2786.35,0],["2016-01-29",2786.35,2786.35,2786.35,2786.35,0],["2016-02-01",2786.35,2786.35,2786.35,2786.35,0],["2016-02-02",2786.35,2786.35,2786.35,2786.35,0],["2016-02-03",3028.64,3028.64,3028.64,3028.64,400],["2016-02-04",3028.64,3028.64,3028.64,3028.64,0],["2016-02-05",3028.64,3028.64,3028.64,3028.64,0],["2016-02-15",3028.64,3028.64,3028.64,3028.64,0],["2016-02-16",3028.64,3028.64,3028.64,3028.64,0],["2016-02-17",3028.64,3028.64,3028.64,3028.64,0],["2016-02-18",3311.31,3311.31,3311.31,3311.31,100],["2016-02-19",2988.25,2988.25,2988.25,2988.25,100],["2016-02-22",2786.35,2786.35,2786.35,2786.35,100],["2016-02-23",2745.96,2745.96,2624.82,2624.82,8000],["2016-02-24",2584.44,2584.44,2422.91,2422.91,14200],["2016-02-25",2665.2,2665.2,2422.91,2422.91,4600],["2016-02-26",2665.2,2665.2,2665.2,2665.2,100],["2016-02-29",2422.91,2705.58,2422.91,2705.58,400],["2016-03-01",2463.29,2665.2,2463.29,2665.2,615],["2016-03-02",2786.35,2786.35,2786.35,2786.35,100],["2016-03-03",2786.35,2786.35,2786.35,2786.35,0],["2016-03-04",2544.05,2665.2,2544.05,2665.2,300],["2016-03-07",2422.91,2665.2,2422.91,2665.2,19000],["2016-03-08",2463.29,2463.29,2463.29,2463.29,100],["2016-03-09",2665.2,2665.2,2665.2,2665.2,100],["2016-03-10",2422.91,2867.11,2422.91,2705.58,5500],["2016-03-11",2665.2,2665.2,2665.2,2665.2,200],["2016-03-14",2665.2,2665.2,2665.2,2665.2,0],["2016-03-15",2503.67,2503.67,2503.67,2503.67,100],["2016-03-16",2624.82,2624.82,2624.82,2624.82,3000],["2016-03-17",2624.82,2624.82,2624.82,2624.82,0],["2016-03-18",2624.82,2624.82,2624.82,2624.82,0],["2016-03-21",2624.82,2624.82,2624.82,2624.82,0],["2016-03-22",2503.67,2544.05,2503.67,2544.05,1100],["2016-03-23",2544.05,2544.05,2544.05,2544.05,0],["2016-03-24",2544.05,2544.05,2544.05,2544.05,0],["2016-03-25",2624.82,2624.82,2624.82,2624.82,115],["2016-03-28",2624.82,2624.82,2624.82,2624.82,0],["2016-03-29",2624.82,2624.82,2624.82,2624.82,0],["2016-03-30",2624.82,2624.82,2624.82,2624.82,0],["2016-03-31",2665.2,2665.2,2624.82,2624.82,1100],["2016-04-01",2624.82,2624.82,2624.82,2624.82,0],["2016-04-04",2624.82,2624.82,2624.82,2624.82,92900],["2016-04-05",2624.82,2624.82,2624.82,2624.82,34],["2016-04-06",2665.2,2665.2,2665.2,2665.2,200],["2016-04-07",2665.2,2665.2,2665.2,2665.2,0],["2016-04-08",2665.2,2665.2,2665.2,2665.2,0],["2016-04-11",2665.2,2665.2,2665.2,2665.2,800],["2016-04-12",2665.2,2665.2,2665.2,2665.2,0],["2016-04-13",2665.2,2665.2,2665.2,2665.2,0],["2016-04-14",2705.58,2705.58,2705.58,2705.58,5600],["2016-04-15",2705.58,2705.58,2705.58,2705.58,0],["2016-04-19",2705.58,2705.58,2705.58,2705.58,0],["2016-04-20",2705.58,2705.58,2705.58,2705.58,0],["2016-04-21",2705.58,2705.58,2705.58,2705.58,0],["2016-04-22",2705.58,2705.58,2705.58,2705.58,0],["2016-04-25",2705.58,2705.58,2705.58,2705.58,0],["2016-04-26",2705.58,2705.58,2705.58,2705.58,0],["2016-04-27",2705.58,2705.58,2705.58,2705.58,2000],["2016-04-28",2705.58,2705.58,2705.58,2705.58,0],["2016-04-29",2705.58,2705.58,2705.58,2705.58,0],["2016-05-04",2786.35,2826.73,2786.35,2826.73,9300],["2016-05-05",2826.73,2826.73,2826.73,2826.73,0],["2016-05-06",2826.73,2826.73,2826.73,2826.73,100],["2016-05-09",3028.64,3028.64,3028.64,3028.64,100],["2016-05-10",3028.64,3028.64,3028.64,3028.64,0],["2016-05-11",3230.55,3230.55,3230.55,3230.55,100],["2016-05-12",3230.55,3230.55,3230.55,3230.55,0],["2016-05-13",3513.22,3513.22,3513.22,3513.22,100],["2016-05-16",3513.22,3513.22,3513.22,3513.22,0],["2016-05-17",3230.55,3230.55,3230.55,3230.55,500],["2016-05-18",3230.55,3230.55,3230.55,3230.55,0],["2016-05-19",3230.55,3230.55,3230.55,3230.55,0],["2016-05-20",3028.64,3028.64,3028.64,3028.64,2000],["2016-05-23",3028.64,3028.64,3028.64,3028.64,0],["2016-05-24",3028.64,3028.64,3028.64,3028.64,0],["2016-05-25",3028.64,3028.64,3028.64,3028.64,0],["2016-05-26",3028.64,3028.64,3028.64,3028.64,0],["2016-05-27",3028.64,3028.64,3028.64,3028.64,0],["2016-05-30",2826.73,2826.73,2826.73,2826.73,1200],["2016-05-31",2826.73,2826.73,2826.73,2826.73,0],["2016-06-01",2826.73,2826.73,2826.73,2826.73,0],["2016-06-02",3109.4,3109.4,3109.4,3109.4,100],["2016-06-03",3109.4,3109.4,3109.4,3109.4,0],["2016-06-06",3109.4,3109.4,3109.4,3109.4,0],["2016-06-07",3109.4,3109.4,3109.4,3109.4,0],["2016-06-08",3109.4,3109.4,3109.4,3109.4,0],["2016-06-09",3109.4,3109.4,3109.4,3109.4,0],["2016-06-10",3109.4,3109.4,3109.4,3109.4,0],["2016-06-13",3109.4,3109.4,3109.4,3109.4,0],["2016-06-14",3109.4,3109.4,3109.4,3109.4,0],["2016-06-15",3109.4,3109.4,3109.4,3109.4,0],["2016-06-16",3109.4,3109.4,3109.4,3109.4,0],["2016-06-17",3109.4,3109.4,3109.4,3109.4,0],["2016-06-20",2867.11,2988.25,2826.73,2988.25,10700],["2016-06-21",2988.25,2988.25,2988.25,2988.25,0],["2016-06-22",3230.55,3230.55,3230.55,3230.55,100],["2016-06-23",3230.55,3230.55,3230.55,3230.55,0],["2016-06-24",3513.22,3513.22,2907.49,3351.69,3100],["2016-06-27",3351.69,3351.69,3351.69,3351.69,0],["2016-06-28",3351.69,3351.69,3351.69,3351.69,100],["2016-06-29",3028.64,3634.36,3028.64,3634.36,700],["2016-06-30",3634.36,3634.36,3634.36,3634.36,0],["2016-07-01",3634.36,3634.36,3634.36,3634.36,0],["2016-07-04",3634.36,3634.36,3634.36,3634.36,0],["2016-07-05",3270.93,3270.93,3270.93,3270.93,100],["2016-07-06",2947.87,2947.87,2947.87,2947.87,900],["2016-07-07",2947.87,2947.87,2947.87,2947.87,0],["2016-07-08",2947.87,2947.87,2947.87,2947.87,0],["2016-07-11",2947.87,2947.87,2947.87,2947.87,0],["2016-07-12",2947.87,2947.87,2947.87,2947.87,0],["2016-07-13",3190.16,3190.16,3190.16,3190.16,100],["2016-07-14",3190.16,3190.16,3190.16,3190.16,0],["2016-07-15",3190.16,3190.16,3190.16,3190.16,0],["2016-07-18",3190.16,3190.16,3190.16,3190.16,0],["2016-07-19",3190.16,3190.16,3190.16,3190.16,0],["2016-07-20",3190.16,3190.16,3190.16,3190.16,0],["2016-07-21",3190.16,3190.16,3190.16,3190.16,0],["2016-07-22",3190.16,3190.16,3190.16,3190.16,0],["2016-07-25",3190.16,3190.16,3190.16,3190.16,0],["2016-07-26",3190.16,3190.16,3190.16,3190.16,0],["2016-07-27",3190.16,3190.16,3190.16,3190.16,0],["2016-07-28",3190.16,3190.16,3190.16,3190.16,0],["2016-07-29",3190.16,3190.16,3190.16,3190.16,0],["2016-08-01",3472.84,3472.84,2907.49,2907.49,1100],["2016-08-02",2907.49,2907.49,2907.49,2907.49,0],["2016-08-03",2907.49,2907.49,2907.49,2907.49,0],["2016-08-04",2907.49,2907.49,2907.49,2907.49,0],["2016-08-05",2907.49,2907.49,2907.49,2907.49,0],["2016-08-08",3190.16,3190.16,3190.16,3190.16,200],["2016-08-09",2907.49,2907.49,2907.49,2907.49,1000],["2016-08-10",2745.96,2745.96,2745.96,2745.96,400],["2016-08-11",2745.96,2745.96,2745.96,2745.96,0],["2016-08-12",2745.96,2745.96,2745.96,2745.96,0],["2016-08-15",2745.96,2745.96,2745.96,2745.96,0],["2016-08-16",2503.67,2503.67,2503.67,2503.67,1000],["2016-08-17",2745.96,2745.96,2745.96,2745.96,200],["2016-08-18",2988.25,2988.25,2988.25,2988.25,100],["2016-08-19",2988.25,2988.25,2988.25,2988.25,0],["2016-08-22",2988.25,2988.25,2988.25,2988.25,3000],["2016-08-23",2988.25,2988.25,2988.25,2988.25,0],["2016-08-24",2988.25,2988.25,2988.25,2988.25,0],["2016-08-25",3270.93,3270.93,3270.93,3270.93,100],["2016-08-26",3270.93,3270.93,3270.93,3270.93,0],["2016-08-29",3593.98,3593.98,3593.98,3593.98,100],["2016-08-30",3593.98,3593.98,3593.98,3593.98,0],["2016-08-31",3634.36,3634.36,3634.36,3634.36,400],["2016-09-01",3545.72,3545.72,3545.72,3545.72,100],["2016-09-05",3855.97,3855.97,3855.97,3855.97,100],["2016-09-06",3501.4,3501.4,3501.4,3501.4,215],["2016-09-07",3501.4,3501.4,3501.4,3501.4,0],["2016-09-08",3501.4,3501.4,3501.4,3501.4,0],["2016-09-09",3590.04,3590.04,3590.04,3590.04,100],["2016-09-12",3590.04,3590.04,3590.04,3590.04,0],["2016-09-13",3590.04,3590.04,3590.04,3590.04,0],["2016-09-14",3590.04,3590.04,3590.04,3590.04,0],["2016-09-15",3590.04,3590.04,3590.04,3590.04,0],["2016-09-16",3590.04,3590.04,3590.04,3590.04,0],["2016-09-19",3590.04,3590.04,3590.04,3590.04,0],["2016-09-20",3590.04,3590.04,3590.04,3590.04,0],["2016-09-21",3590.04,3590.04,3590.04,3590.04,0],["2016-09-22",3590.04,3590.04,3590.04,3590.04,0],["2016-09-23",3590.04,3590.04,3590.04,3590.04,0],["2016-09-26",3235.47,3235.47,3235.47,3235.47,100],["2016-09-27",3235.47,3235.47,3235.47,3235.47,0],["2016-09-28",3235.47,3235.47,3235.47,3235.47,0],["2016-09-29",3235.47,3235.47,3235.47,3235.47,0],["2016-09-30",3235.47,3235.47,3235.47,3235.47,0],["2016-10-03",3235.47,3235.47,3235.47,3235.47,0],["2016-10-04",3235.47,3235.47,3235.47,3235.47,0],["2016-10-05",3235.47,3235.47,3235.47,3235.47,0],["2016-10-06",3235.47,3235.47,3235.47,3235.47,0],["2016-10-07",3235.47,3235.47,3235.47,3235.47,0],["2016-10-10",3235.47,3235.47,3235.47,3235.47,0],["2016-10-11",3235.47,3235.47,3235.47,3235.47,0],["2016-10-12",3235.47,3235.47,3235.47,3235.47,0],["2016-10-13",3235.47,3235.47,3235.47,3235.47,0],["2016-10-14",3235.47,3235.47,3235.47,3235.47,0],["2016-10-17",3235.47,3235.47,3235.47,3235.47,0],["2016-10-18",2925.22,2925.22,2925.22,2925.22,5000],["2016-10-19",2925.22,2925.22,2925.22,2925.22,0],["2016-10-20",2925.22,2925.22,2925.22,2925.22,0],["2016-10-21",2925.22,2925.22,2925.22,2925.22,0],["2016-10-24",2659.29,2659.29,2659.29,2659.29,5700],["2016-10-25",2659.29,2659.29,2659.29,2659.29,0],["2016-10-26",2659.29,2659.29,2659.29,2659.29,0],["2016-10-27",2659.29,2659.29,2659.29,2659.29,0],["2016-10-28",2659.29,2659.29,2659.29,2659.29,0],["2016-10-31",2925.22,2925.22,2925.22,2925.22,100],["2016-11-01",3102.51,3102.51,3102.51,3102.51,1678],["2016-11-02",3102.51,3102.51,3102.51,3102.51,30],["2016-11-03",2925.22,2925.22,2925.22,2925.22,300],["2016-11-04",2925.22,2925.22,2925.22,2925.22,0],["2016-11-07",2659.29,2836.58,2659.29,2836.58,1800],["2016-11-08",2836.58,2836.58,2836.58,2836.58,0],["2016-11-09",2836.58,2836.58,2836.58,2836.58,0],["2016-11-10",2836.58,2836.58,2836.58,2836.58,110],["2016-11-11",2747.93,2792.26,2747.93,2792.26,3000],["2016-11-14",2792.26,2792.26,2792.26,2792.26,0],["2016-11-15",2792.26,2792.26,2792.26,2792.26,0],["2016-11-16",2792.26,2792.26,2792.26,2792.26,2000],["2016-11-17",2925.22,2925.22,2703.61,2703.61,6000],["2016-11-18",2792.26,2925.22,2792.26,2925.22,24300],["2016-11-21",2925.22,3013.86,2925.22,3013.86,40300],["2016-11-22",3013.86,3013.86,3013.86,3013.86,0],["2016-11-23",2747.93,2747.93,2747.93,2747.93,100],["2016-11-24",2747.93,2747.93,2747.93,2747.93,0],["2016-11-25",2747.93,2747.93,2747.93,2747.93,0],["2016-11-28",2747.93,2747.93,2747.93,2747.93,0],["2016-11-29",2482.0,2482.0,2482.0,2482.0,100],["2016-11-30",2482.0,2482.0,2482.0,2482.0,0],["2016-12-01",2482.0,2482.0,2482.0,2482.0,0],["2016-12-02",2703.61,2703.61,2703.61,2703.61,1100],["2016-12-05",2703.61,2703.61,2703.61,2703.61,0],["2016-12-06",2703.61,2703.61,2703.61,2703.61,0],["2016-12-07",2703.61,2703.61,2703.61,2703.61,0],["2016-12-08",2703.61,2703.61,2703.61,2703.61,0],["2016-12-09",2703.61,2703.61,2703.61,2703.61,0],["2016-12-12",2703.61,2703.61,2703.61,2703.61,0],["2016-12-13",2969.54,2969.54,2969.54,2969.54,200],["2016-12-14",2969.54,2969.54,2969.54,2969.54,0],["2016-12-15",2969.54,2969.54,2969.54,2969.54,0],["2016-12-16",2969.54,2969.54,2969.54,2969.54,0],["2016-12-19",2969.54,2969.54,2969.54,2969.54,0],["2016-12-20",3146.83,3146.83,3146.83,3146.83,300],["2016-12-21",3146.83,3146.83,3146.83,3146.83,0],["2016-12-22",3279.79,3279.79,3279.79,3279.79,110],["2016-12-23",3279.79,3279.79,3279.79,3279.79,0],["2016-12-26",3279.79,3279.79,3279.79,3279.79,0],["2016-12-27",3279.79,3279.79,3279.79,3279.79,0],["2016-12-28",3279.79,3279.79,3279.79,3279.79,0],["2016-12-29",3279.79,3279.79,3279.79,3279.79,0],["2016-12-30",3279.79,3279.79,3279.79,3279.79,0],["2017-01-03",3457.08,3457.08,3457.08,3457.08,900],["2017-01-04",3457.08,3457.08,3457.08,3457.08,0],["2017-01-05",3457.08,3457.08,3457.08,3457.08,0],["2017-01-06",3457.08,3457.08,3457.08,3457.08,0],["2017-01-09",3457.08,3457.08,3457.08,3457.08,0],["2017-01-10",3457.08,3457.08,3457.08,3457.08,0],["2017-01-11",3457.08,3457.08,3457.08,3457.08,0],["2017-01-12",3457.08,3457.08,3457.08,3457.08,0],["2017-01-13",3457.08,3457.08,3457.08,3457.08,0],["2017-01-16",3457.08,3457.08,3457.08,3457.08,0],["2017-01-17",3457.08,3457.08,3457.08,3457.08,0],["2017-01-18",3457.08,3457.08,3457.08,3457.08,0],["2017-01-19",3457.08,3457.08,3457.08,3457.08,0],["2017-01-20",3457.08,3457.08,3457.08,3457.08,0],["2017-01-23",3457.08,3457.08,3457.08,3457.08,0],["2017-01-24",3457.08,3457.08,3457.08,3457.08,0],["2017-01-25",3457.08,3457.08,3457.08,3457.08,0],["2017-02-02",3457.08,3457.08,3457.08,3457.08,0],["2017-02-03",3767.33,3767.33,3767.33,3767.33,100],["2017-02-06",3767.33,3767.33,3767.33,3767.33,0],["2017-02-07",3767.33,3767.33,3767.33,3767.33,0],["2017-02-08",3767.33,3767.33,3767.33,3767.33,0],["2017-02-09",3767.33,3767.33,3767.33,3767.33,0],["2017-02-10",3767.33,3767.33,3767.33,3767.33,0],["2017-02-13",3767.33,3767.33,3767.33,3767.33,0],["2017-02-14",3767.33,3767.33,3767.33,3767.33,0],["2017-02-15",3767.33,3767.33,3767.33,3767.33,0],["2017-02-16",3767.33,3767.33,3767.33,3767.33,0],["2017-02-17",3767.33,3767.33,3767.33,3767.33,0],["2017-02-20",3767.33,3767.33,3767.33,3767.33,0],["2017-02-21",3767.33,3767.33,3767.33,3767.33,0],["2017-02-22",3767.33,3767.33,3767.33,3767.33,0],["2017-02-23",3767.33,3767.33,3767.33,3767.33,0],["2017-02-24",3412.76,3412.76,3412.76,3412.76,900],["2017-02-27",3102.51,3102.51,3102.51,3102.51,200],["2017-02-28",3102.51,3102.51,3102.51,3102.51,7377],["2017-03-01",3102.51,3102.51,3102.51,3102.51,0],["2017-03-02",2792.26,2792.26,2792.26,2792.26,100],["2017-03-03",2792.26,2792.26,2792.26,2792.26,0],["2017-03-06",2526.33,2526.33,2526.33,2526.33,100],["2017-03-07",2349.04,2349.04,2349.04,2349.04,100],["2017-03-08",2437.68,2570.65,2437.68,2570.65,200],["2017-03-09",2570.65,2570.65,2570.65,2570.65,0],["2017-03-10",2570.65,2570.65,2570.65,2570.65,0],["2017-03-13",2792.26,2792.26,2792.26,2792.26,200],["2017-03-14",3013.86,3013.86,3013.86,3013.86,100],["2017-03-15",3058.18,3058.18,3058.18,3058.18,1500],["2017-03-16",3058.18,3058.18,3058.18,3058.18,30],["2017-03-17",3279.79,3279.79,3279.79,3279.79,100],["2017-03-20",2969.54,3324.11,2969.54,3324.11,5800],["2017-03-21",3324.11,3324.11,3324.11,3324.11,0],["2017-03-22",3324.11,3324.11,3324.11,3324.11,100],["2017-03-23",3590.04,3590.04,3590.04,3590.04,200],["2017-03-24",3590.04,3590.04,3590.04,3590.04,0],["2017-03-27",3590.04,3590.04,3590.04,3590.04,0],["2017-03-28",3590.04,3590.04,3590.04,3590.04,0],["2017-03-29",3590.04,3590.04,3590.04,3590.04,0],["2017-03-30",3590.04,3590.04,3590.04,3590.04,0],["2017-03-31",3590.04,3590.04,3590.04,3590.04,0],["2017-04-03",3590.04,3590.04,3590.04,3590.04,0],["2017-04-04",3590.04,3590.04,3590.04,3590.04,0],["2017-04-05",3590.04,3590.04,3590.04,3590.04,0],["2017-04-07",3590.04,3590.04,3590.04,3590.04,0],["2017-04-10",3590.04,3590.04,3590.04,3590.04,0],["2017-04-11",3590.04,3590.04,3590.04,3590.04,0],["2017-04-12",3590.04,3590.04,3590.04,3590.04,0],["2017-04-13",3590.04,3590.04,3590.04,3590.04,0],["2017-04-14",3235.47,3235.47,3235.47,3235.47,200],["2017-04-17",3235.47,3235.47,3235.47,3235.47,0],["2017-04-18",2925.22,2925.22,2925.22,2925.22,1457],["2017-04-19",3146.83,3146.83,3146.83,3146.83,100],["2017-04-20",3146.83,3146.83,3146.83,3146.83,0],["2017-04-21",3146.83,3146.83,3146.83,3146.83,0],["2017-04-24",3368.43,3368.43,3368.43,3368.43,500],["2017-04-25",3058.18,3058.18,3058.18,3058.18,4400],["2017-04-26",3279.79,3279.79,3279.79,3279.79,750],["2017-04-27",3279.79,3279.79,3279.79,3279.79,0],["2017-04-28",3545.72,3590.04,3545.72,3590.04,1500],["2017-05-03",3590.04,3590.04,3590.04,3590.04,0],["2017-05-04",3590.04,3590.04,3590.04,3590.04,0],["2017-05-05",3590.04,3590.04,3590.04,3590.04,200],["2017-05-08",3590.04,3590.04,3590.04,3590.04,0],["2017-05-09",3590.04,3590.04,3590.04,3590.04,0],["2017-05-10",3590.04,3590.04,3590.04,3590.04,0],["2017-05-11",3590.04,3590.04,3590.04,3590.04,0],["2017-05-12",3590.04,3590.04,3590.04,3590.04,0],["2017-05-15",3590.04,3590.04,3590.04,3590.04,0],["2017-05-16",3235.47,3235.47,3235.47,3235.47,600],["2017-05-17",3102.51,3102.51,2925.22,2925.22,1866],["2017-05-18",2925.22,2925.22,2925.22,2925.22,0],["2017-05-19",3102.51,3191.15,3102.51,3191.15,5871],["2017-05-22",2880.9,3102.51,2880.9,3102.51,6659],["2017-05-23",3102.51,3102.51,3102.51,3102.51,209],["2017-05-24",3102.51,3102.51,3102.51,3102.51,5980],["2017-05-25",3102.51,3102.51,3102.51,3102.51,1270],["2017-05-26",3102.51,3102.51,3102.51,3102.51,0],["2017-05-29",3102.51,3102.51,3102.51,3102.51,0],["2017-05-30",3102.51,3102.51,3102.51,3102.51,0],["2017-05-31",3102.51,3102.51,3102.51,3102.51,0],["2017-06-01",3102.51,3102.51,3102.51,3102.51,0],["2017-06-02",3102.51,3102.51,3102.51,3102.51,0],["2017-06-05",3102.51,3102.51,3102.51,3102.51,0],["2017-06-06",3368.43,3368.43,2792.26,2792.26,200],["2017-06-07",3058.18,3058.18,2969.54,2969.54,700],["2017-06-08",3235.47,3235.47,3235.47,3235.47,2600],["2017-06-09",3501.4,3501.4,3501.4,3501.4,100],["2017-06-12",3501.4,3501.4,3501.4,3501.4,0],["2017-06-13",3501.4,3501.4,3501.4,3501.4,0],["2017-06-14",3767.33,3767.33,3767.33,3767.33,100],["2017-06-15",3767.33,3767.33,3767.33,3767.33,0],["2017-06-16",3412.76,3412.76,3412.76,3412.76,100],["2017-06-19",3412.76,3412.76,3412.76,3412.76,0],["2017-06-20",3102.51,3102.51,3102.51,3102.51,200],["2017-06-21",2836.58,2836.58,2836.58,2836.58,100],["2017-06-22",3102.51,3102.51,3102.51,3102.51,100],["2017-06-23",3412.76,3412.76,3412.76,3412.76,100],["2017-06-26",3412.76,3412.76,3412.76,3412.76,0],["2017-06-27",3412.76,3412.76,3412.76,3412.76,0],["2017-06-28",3412.76,3412.76,3412.76,3412.76,0],["2017-06-29",3412.76,3412.76,3412.76,3412.76,0],["2017-06-30",3412.76,3412.76,3412.76,3412.76,0],["2017-07-03",3412.76,3412.76,3412.76,3412.76,0],["2017-07-04",3723.01,3723.01,3723.01,3723.01,100],["2017-07-05",3988.94,4077.58,3988.94,4077.58,900],["2017-07-06",4476.47,4476.47,4432.15,4432.15,200],["2017-07-07",4831.04,4831.04,4831.04,4831.04,100],["2017-07-10",4831.04,4831.04,4831.04,4831.04,0],["2017-07-11",4831.04,4831.04,4831.04,4831.04,0],["2017-07-12",4831.04,4831.04,4831.04,4831.04,0],["2017-07-13",5185.62,5185.62,4387.83,4387.83,300],["2017-07-14",4121.9,4121.9,4121.9,4121.9,100],["2017-07-17",4121.9,4121.9,4121.9,4121.9,0],["2017-07-18",3723.01,3723.01,3723.01,3723.01,100],["2017-07-19",3368.43,3368.43,3368.43,3368.43,100],["2017-07-20",3058.18,3058.18,3058.18,3058.18,100],["2017-07-21",3058.18,3058.18,3058.18,3058.18,0],["2017-07-24",3058.18,3058.18,3058.18,3058.18,0],["2017-07-25",2792.26,3279.79,2792.26,3279.79,1300],["2017-07-26",2969.54,2969.54,2969.54,2969.54,100],["2017-07-27",2703.61,2703.61,2703.61,2703.61,100],["2017-07-28",2969.54,2969.54,2969.54,2969.54,600],["2017-07-31",2969.54,2969.54,2969.54,2969.54,4700],["2017-08-01",2969.54,2969.54,2969.54,2969.54,0],["2017-08-02",3102.51,3235.47,3102.51,3235.47,400],["2017-08-03",3457.08,3457.08,3457.08,3457.08,100],["2017-08-04",3634.36,3678.69,3634.36,3678.69,1400],["2017-08-07",3324.11,3324.11,3324.11,3324.11,600],["2017-08-08",3324.11,3324.11,3324.11,3324.11,0],["2017-08-09",3191.15,3191.15,3191.15,3191.15,500],["2017-08-10",3412.76,3412.76,3412.76,3412.76,100],["2017-08-11",3501.4,3501.4,3501.4,3501.4,100],["2017-08-14",3501.4,3501.4,3501.4,3501.4,0],["2017-08-15",3501.4,3501.4,3501.4,3501.4,0],["2017-08-16",3501.4,3501.4,3501.4,3501.4,0],["2017-08-17",3501.4,3501.4,3501.4,3501.4,0],["2017-08-18",3501.4,3501.4,3501.4,3501.4,0],["2017-08-21",3501.4,3501.4,3501.4,3501.4,0],["2017-08-22",3501.4,3501.4,3501.4,3501.4,0],["2017-08-23",3501.4,3501.4,3501.4,3501.4,0],["2017-08-24",3501.4,3501.4,3501.4,3501.4,0],["2017-08-25",3191.15,3235.47,3191.15,3235.47,1000],["2017-08-28",3235.47,3235.47,3235.47,3235.47,0],["2017-08-29",3235.47,3235.47,3235.47,3235.47,0],["2017-08-30",3235.47,3235.47,3235.47,3235.47,0],["2017-08-31",3235.47,3235.47,3235.47,3235.47,0],["2017-09-01",3235.47,3235.47,3235.47,3235.47,0],["2017-09-05",3545.72,3545.72,3545.72,3545.72,300],["2017-09-06",3545.72,3545.72,3545.72,3545.72,0],["2017-09-07",3900.29,3900.29,3900.29,3900.29,300],["2017-09-08",3900.29,3900.29,3900.29,3900.29,0],["2017-09-11",3590.04,3590.04,3545.72,3545.72,600],["2017-09-12",3723.01,3723.01,3723.01,3723.01,100],["2017-09-13",3723.01,3723.01,3723.01,3723.01,0],["2017-09-14",3634.36,3678.69,3634.36,3678.69,1000],["2017-09-15",3825.83,3825.83,3825.83,3825.83,100],["2017-09-18",3825.83,3825.83,3825.83,3825.83,0],["2017-09-19",3825.83,3825.83,3825.83,3825.83,0],["2017-09-20",3776.78,3776.78,3776.78,3776.78,1000],["2017-09-21",3776.78,3776.78,3776.78,3776.78,0],["2017-09-22",3776.78,3776.78,3776.78,3776.78,0],["2017-09-25",3433.44,3433.44,3433.44,3433.44,700],["2017-09-26",3776.78,3776.78,3776.78,3776.78,100],["2017-09-27",3433.44,3433.44,3433.44,3433.44,3400],["2017-09-28",3433.44,3433.44,3433.44,3433.44,0],["2017-09-29",3433.44,3433.44,3433.44,3433.44,0],["2017-10-02",3433.44,3433.44,3433.44,3433.44,0],["2017-10-03",3727.73,3727.73,3727.73,3727.73,100],["2017-10-04",3384.39,3384.39,3384.39,3384.39,2300],["2017-10-05",3384.39,3384.39,3384.39,3384.39,0],["2017-10-06",3384.39,3384.39,3384.39,3384.39,0],["2017-10-09",3678.69,3678.69,3678.69,3678.69,600],["2017-10-10",3678.69,3678.69,3678.69,3678.69,0],["2017-10-11",3874.88,3874.88,3874.88,3874.88,100],["2017-10-12",3874.88,3874.88,3874.88,3874.88,0],["2017-10-13",3874.88,3874.88,3874.88,3874.88,0],["2017-10-16",3874.88,3874.88,3874.88,3874.88,0],["2017-10-17",3874.88,3874.88,3874.88,3874.88,0],["2017-10-18",3874.88,3874.88,3874.88,3874.88,0],["2017-10-19",3874.88,3874.88,3874.88,3874.88,0],["2017-10-20",3874.88,3874.88,3874.88,3874.88,0],["2017-10-23",3923.93,4169.18,3531.54,3531.54,5210],["2017-10-24",3531.54,3531.54,3531.54,3531.54,0],["2017-10-25",3531.54,3531.54,3531.54,3531.54,0],["2017-10-26",3629.64,3874.88,3335.34,3335.34,4000],["2017-10-27",3482.49,3482.49,3384.39,3384.39,2000],["2017-10-30",3384.39,3384.39,3384.39,3384.39,0],["2017-10-31",3678.69,3678.69,3678.69,3678.69,300],["2017-11-01",3678.69,3678.69,3678.69,3678.69,0],["2017-11-02",3678.69,3678.69,3678.69,3678.69,0],["2017-11-03",3923.93,3923.93,3874.88,3874.88,1500],["2017-11-06",3874.88,3874.88,3874.88,3874.88,0],["2017-11-07",3874.88,3874.88,3874.88,3874.88,0],["2017-11-08",3874.88,3874.88,3874.88,3874.88,100],["2017-11-09",3776.78,4218.23,3776.78,4218.23,1100],["2017-11-10",4218.23,4218.23,4218.23,4218.23,0],["2017-11-13",4218.23,4218.23,4218.23,4218.23,0],["2017-11-14",4218.23,4218.23,4218.23,4218.23,0],["2017-11-15",4414.42,4414.42,4365.37,4365.37,200],["2017-11-16",4659.67,4659.67,4659.67,4659.67,100],["2017-11-17",4855.86,4855.86,4855.86,4855.86,100],["2017-11-20",4855.86,4855.86,4855.86,4855.86,0],["2017-11-21",4855.86,4855.86,4855.86,4855.86,0],["2017-11-22",4855.86,4855.86,4855.86,4855.86,0],["2017-11-23",5297.31,5297.31,4904.91,4904.91,200],["2017-11-24",5297.31,5297.31,5297.31,5297.31,900],["2017-11-27",5689.7,5689.7,5640.65,5689.7,510],["2017-11-28",5689.7,5689.7,5689.7,5689.7,0],["2017-11-29",5983.99,5983.99,5983.99,5983.99,100],["2017-11-30",5983.99,5983.99,5983.99,5983.99,0],["2017-12-01",6376.39,6376.39,6376.39,6376.39,100],["2017-12-04",6376.39,6376.39,6376.39,6376.39,0],["2017-12-05",6817.83,6817.83,6817.83,6817.83,100],["2017-12-06",6817.83,6817.83,6817.83,6817.83,0],["2017-12-07",6817.83,6817.83,6817.83,6817.83,0],["2017-12-08",6817.83,6817.83,6817.83,6817.83,0],["2017-12-11",6817.83,6817.83,6817.83,6817.83,0],["2017-12-12",6817.83,6817.83,6817.83,6817.83,0],["2017-12-13",6817.83,6817.83,6817.83,6817.83,0],["2017-12-14",6817.83,6817.83,6817.83,6817.83,0],["2017-12-15",6817.83,6817.83,6817.83,6817.83,0],["2017-12-18",6817.83,6817.83,6817.83,6817.83,0],["2017-12-19",6817.83,6817.83,6817.83,6817.83,0],["2017-12-20",6817.83,6817.83,6817.83,6817.83,0],["2017-12-21",6817.83,6817.83,6817.83,6817.83,0],["2017-12-22",6817.83,6817.83,6817.83,6817.83,200],["2017-12-25",6817.83,6817.83,6817.83,6817.83,0],["2017-12-26",6817.83,6817.83,6817.83,6817.83,0],["2017-12-27",6817.83,6817.83,6817.83,6817.83,0],["2017-12-28",7161.17,7161.17,7161.17,7161.17,300],["2017-12-29",7161.17,7161.17,7161.17,7161.17,0],["2018-01-02",7161.17,7161.17,7161.17,7161.17,0],["2018-01-03",7161.17,7161.17,7161.17,7161.17,0],["2018-01-04",7161.17,7161.17,7161.17,7161.17,0],["2018-01-05",7161.17,7161.17,7161.17,7161.17,0],["2018-01-08",7161.17,7161.17,7161.17,7161.17,0],["2018-01-09",7161.17,7161.17,7161.17,7161.17,0],["2018-01-10",7161.17,7161.17,7161.17,7161.17,0],["2018-01-11",7161.17,7161.17,7161.17,7161.17,0],["2018-01-12",7161.17,7161.17,7161.17,7161.17,0],["2018-01-15",7161.17,7161.17,7161.17,7161.17,0],["2018-01-16",7161.17,7161.17,7161.17,7161.17,0],["2018-01-17",7161.17,7161.17,7161.17,7161.17,0],["2018-01-18",7161.17,7161.17,7161.17,7161.17,0],["2018-01-19",7161.17,7161.17,7161.17,7161.17,0],["2018-01-22",7161.17,7161.17,7161.17,7161.17,0],["2018-01-23",7161.17,7161.17,7161.17,7161.17,0],["2018-01-24",7161.17,7161.17,7161.17,7161.17,0],["2018-01-25",7161.17,7161.17,7161.17,7161.17,0],["2018-01-26",7161.17,7161.17,7161.17,7161.17,0],["2018-01-29",7161.17,7161.17,7161.17,7161.17,0],["2018-01-30",6474.49,6474.49,6474.49,6474.49,100],["2018-01-31",5836.85,5836.85,5836.85,5836.85,100],["2018-02-01",5297.31,5297.31,5297.31,5297.31,100],["2018-02-02",4806.82,5591.6,4806.82,5591.6,400],["2018-02-05",5591.6,5591.6,5591.6,5591.6,10],["2018-02-06",5591.6,5591.6,5591.6,5591.6,0],["2018-02-07",5052.06,5052.06,5052.06,5052.06,100],["2018-02-08",5052.06,5052.06,5052.06,5052.06,0],["2018-02-09",5052.06,5052.06,5052.06,5052.06,0],["2018-02-12",5052.06,5052.06,5052.06,5052.06,0],["2018-02-13",4561.57,4561.57,4561.57,4561.57,100],["2018-02-21",4120.13,4120.13,4120.13,4120.13,100],["2018-02-22",3727.73,3727.73,3727.73,3727.73,100],["2018-02-23",3384.39,3384.39,3384.39,3384.39,100],["2018-02-26",3090.1,3580.59,3090.1,3580.59,13000],["2018-02-27",3237.24,3237.24,3237.24,3237.24,100],["2018-02-28",3531.54,3531.54,3531.54,3531.54,100],["2018-03-01",3188.19,3188.19,3188.19,3188.19,390],["2018-03-02",3090.1,3090.1,2942.95,2942.95,1800],["2018-03-05",2942.95,2942.95,2942.95,2942.95,0],["2018-03-06",2942.95,2942.95,2942.95,2942.95,0],["2018-03-07",2942.95,2942.95,2942.95,2942.95,0],["2018-03-08",3090.1,3090.1,3090.1,3090.1,100],["2018-03-09",3090.1,3090.1,3090.1,3090.1,100],["2018-03-12",3090.1,3090.1,3090.1,3090.1,0],["2018-03-13",3090.1,3090.1,3090.1,3090.1,0],["2018-03-14",3090.1,3090.1,3090.1,3090.1,0],["2018-03-15",3090.1,3090.1,3090.1,3090.1,0],["2018-03-16",3090.1,3090.1,3090.1,3090.1,0],["2018-03-19",3384.39,3384.39,3335.34,3335.34,500],["2018-03-20",3629.64,3629.64,3629.64,3629.64,100],["2018-03-21",3629.64,3629.64,3629.64,3629.64,0],["2018-03-22",3286.29,3286.29,3286.29,3286.29,100],["2018-03-23",3286.29,3286.29,3286.29,3286.29,0],["2018-03-26",3531.54,3531.54,3531.54,3531.54,100],["2018-03-27",3531.54,3531.54,3531.54,3531.54,0],["2018-03-28",3188.19,3188.19,3188.19,3188.19,4900],["2018-03-29",3188.19,3188.19,3188.19,3188.19,0],["2018-03-30",3188.19,3188.19,3188.19,3188.19,0],["2018-04-02",3188.19,3188.19,3188.19,3188.19,0],["2018-04-03",3188.19,3188.19,3188.19,3188.19,0],["2018-04-04",3188.19,3188.19,3188.19,3188.19,0],["2018-04-05",3188.19,3188.19,3188.19,3188.19,0],["2018-04-06",3188.19,3188.19,3188.19,3188.19,0],["2018-04-09",3188.19,3188.19,3188.19,3188.19,0],["2018-04-10",3188.19,3188.19,3188.19,3188.19,0],["2018-04-11",3482.49,3482.49,3482.49,3482.49,100],["2018-04-12",3482.49,3482.49,3482.49,3482.49,900],["2018-04-13",3727.73,3727.73,3727.73,3727.73,100],["2018-04-16",3727.73,3727.73,3727.73,3727.73,0],["2018-04-17",3727.73,3727.73,3727.73,3727.73,0],["2018-04-18",3727.73,3727.73,3727.73,3727.73,0],["2018-04-19",3727.73,3727.73,3727.73,3727.73,0],["2018-04-20",3727.73,3727.73,3727.73,3727.73,0],["2018-04-23",3972.98,3972.98,3972.98,3972.98,100],["2018-04-24",3972.98,3972.98,3972.98,3972.98,0],["2018-04-26",3972.98,3972.98,3972.98,3972.98,0],["2018-04-27",3972.98,3972.98,3972.98,3972.98,0],["2018-05-02",3972.98,3972.98,3972.98,3972.98,0],["2018-05-03",3972.98,3972.98,3972.98,3972.98,0],["2018-05-04",3972.98,3972.98,3972.98,3972.98,0],["2018-05-07",3972.98,3972.98,3972.98,3972.98,0],["2018-05-08",3972.98,3972.98,3972.98,3972.98,0],["2018-05-09",3972.98,3972.98,3972.98,3972.98,0],["2018-05-10",3972.98,3972.98,3972.98,3972.98,0],["2018-05-11",3972.98,3972.98,3972.98,3972.98,0],["2018-05-14",3972.98,3972.98,3972.98,3972.98,0],["2018-05-15",3972.98,3972.98,3972.98,3972.98,0],["2018-05-16",3972.98,3972.98,3972.98,3972.98,0],["2018-05-17",3972.98,3972.98,3972.98,3972.98,0],["2018-05-18",3580.59,3580.59,3580.59,3580.59,500],["2018-05-21",3580.59,3580.59,3580.59,3580.59,0],["2018-05-22",3580.59,3580.59,3580.59,3580.59,0],["2018-05-23",3286.29,3286.29,3286.29,3286.29,900],["2018-05-24",3286.29,3286.29,3286.29,3286.29,0],["2018-05-25",3286.29,3286.29,3286.29,3286.29,0],["2018-05-28",3286.29,3286.29,3286.29,3286.29,0],["2018-05-29",3286.29,3286.29,3286.29,3286.29,0],["2018-05-30",3286.29,3286.29,3286.29,3286.29,0],["2018-05-31",3580.59,3580.59,3580.59,3580.59,100],["2018-06-01",3580.59,3580.59,3580.59,3580.59,0],["2018-06-04",3580.59,3580.59,3580.59,3580.59,0],["2018-06-05",3580.59,3580.59,3580.59,3580.59,0],["2018-06-06",3580.59,3580.59,3580.59,3580.59,0],["2018-06-07",3580.59,3580.59,3580.59,3580.59,0],["2018-06-08",3237.24,3580.59,3237.24,3580.59,3100],["2018-06-11",3286.29,3286.29,3286.29,3286.29,1000],["2018-06-12",3286.29,3286.29,3286.29,3286.29,2000],["2018-06-13",3286.29,3286.29,3286.29,3286.29,0],["2018-06-14",3531.54,3531.54,3531.54,3531.54,100],["2018-06-15",3531.54,3531.54,3531.54,3531.54,0],["2018-06-18",3531.54,3531.54,3531.54,3531.54,5000],["2018-06-19",3531.54,3531.54,3531.54,3531.54,0],["2018-06-20",3433.44,3874.88,3433.44,3874.88,15000],["2018-06-21",4120.13,4218.23,4120.13,4218.23,4900],["2018-06-22",4561.57,4561.57,4561.57,4561.57,100],["2018-06-25",4855.86,4855.86,4855.86,4855.86,100],["2018-06-26",5297.31,5297.31,5297.31,5297.31,200],["2018-06-27",4806.82,4806.82,4806.82,4806.82,9000],["2018-06-28",4806.82,4806.82,4806.82,4806.82,0],["2018-06-29",4806.82,4806.82,4806.82,4806.82,0],["2018-07-02",4806.82,4806.82,4806.82,4806.82,0],["2018-07-03",4806.82,4806.82,4806.82,4806.82,0],["2018-07-04",4806.82,4806.82,4806.82,4806.82,0],["2018-07-05",4806.82,4806.82,4806.82,4806.82,0],["2018-07-06",4806.82,4806.82,4806.82,4806.82,0],["2018-07-09",4806.82,4806.82,4806.82,4806.82,0],["2018-07-10",4806.82,4806.82,4806.82,4806.82,0],["2018-07-11",4806.82,4806.82,4806.82,4806.82,0],["2018-07-12",4806.82,4806.82,4806.82,4806.82,0],["2018-07-13",4806.82,4806.82,4806.82,4806.82,0],["2018-07-16",4806.82,4806.82,4806.82,4806.82,0],["2018-07-17",4806.82,4806.82,4806.82,4806.82,0],["2018-07-18",4806.82,4806.82,4806.82,4806.82,0],["2018-07-19",4806.82,4806.82,4806.82,4806.82,0],["2018-07-20",4806.82,4806.82,4806.82,4806.82,0],["2018-07-23",4806.82,4806.82,4806.82,4806.82,5000],["2018-07-24",4708.72,4708.72,4708.72,4708.72,100],["2018-07-25",4708.72,4708.72,4708.72,4708.72,0],["2018-07-26",4708.72,4708.72,4708.72,4708.72,0],["2018-07-27",4708.72,4708.72,4708.72,4708.72,0],["2018-07-30",4708.72,4708.72,4708.72,4708.72,0],["2018-07-31",4708.72,4708.72,4708.72,4708.72,0],["2018-08-01",4708.72,4708.72,4708.72,4708.72,0],["2018-08-02",4708.72,4708.72,4708.72,4708.72,0],["2018-08-03",4708.72,4708.72,4708.72,4708.72,0],["2018-08-06",4953.96,4953.96,4953.96,4953.96,100],["2018-08-07",4953.96,4953.96,4953.96,4953.96,0],["2018-08-08",4953.96,4953.96,4953.96,4953.96,0],["2018-08-09",4953.96,4953.96,4953.96,4953.96,0],["2018-08-10",4953.96,4953.96,4953.96,4953.96,0],["2018-08-13",4953.96,4953.96,4953.96,4953.96,0],["2018-08-14",5444.45,5444.45,5444.45,5444.45,100],["2018-08-15",5444.45,5444.45,5444.45,5444.45,0],["2018-08-16",5444.45,5444.45,5444.45,5444.45,0],["2018-08-17",5444.45,5444.45,5444.45,5444.45,0],["2018-08-20",5444.45,5444.45,5444.45,5444.45,0],["2018-08-21",5444.45,5444.45,5444.45,5444.45,0],["2018-08-22",5444.45,5444.45,5444.45,5444.45,0],["2018-08-23",5444.45,5444.45,5444.45,5444.45,0],["2018-08-24",5444.45,5444.45,5444.45,5444.45,0],["2018-08-27",5444.45,5444.45,5444.45,5444.45,0],["2018-08-28",5444.45,5444.45,5444.45,5444.45,0],["2018-08-29",5444.45,5444.45,5444.45,5444.45,0],["2018-08-30",5885.9,5885.9,5885.9,5885.9,100],["2018-08-31",5885.9,5885.9,5885.9,5885.9,0],["2018-09-04",5885.9,5885.9,5885.9,5885.9,0],["2018-09-05",5885.9,5885.9,5885.9,5885.9,0],["2018-09-06",5885.9,5885.9,5885.9,5885.9,0],["2018-09-07",5885.9,5885.9,5885.9,5885.9,0],["2018-09-10",5885.9,5885.9,5885.9,5885.9,0],["2018-09-11",5885.9,5885.9,5885.9,5885.9,0],["2018-09-12",5885.9,5885.9,5885.9,5885.9,0],["2018-09-13",5885.9,5885.9,5885.9,5885.9,0],["2018-09-14",5885.9,5885.9,5885.9,5885.9,0],["2018-09-17",5885.9,5885.9,5885.9,5885.9,0],["2018-09-18",5885.9,5885.9,5885.9,5885.9,0],["2018-09-19",5885.9,5885.9,5885.9,5885.9,0],["2018-09-20",5302.61,5302.61,5302.61,5302.61,100],["2018-09-21",4772.35,4772.35,4772.35,4772.35,100],["2018-09-24",4295.11,4295.11,4295.11,4295.11,100],["2018-09-25",4295.11,4295.11,4295.11,4295.11,0],["2018-09-26",4719.32,4719.32,4719.32,4719.32,100],["2018-09-27",5037.48,5037.48,5037.48,5037.48,100],["2018-09-28",4772.35,5037.48,4560.24,4560.24,400],["2018-10-01",4136.04,4136.04,4136.04,4136.04,200],["2018-10-02",4136.04,4136.04,4136.04,4136.04,0],["2018-10-03",4136.04,4136.04,4136.04,4136.04,0],["2018-10-04",4136.04,4136.04,4136.04,4136.04,0],["2018-10-05",4136.04,4136.04,4136.04,4136.04,100],["2018-10-08",4136.04,4136.04,4136.04,4136.04,0],["2018-10-09",4136.04,4136.04,4136.04,4136.04,0],["2018-10-10",4029.98,4029.98,4029.98,4029.98,2000],["2018-10-11",4029.98,4029.98,4029.98,4029.98,0],["2018-10-12",4029.98,4029.98,4029.98,4029.98,0],["2018-10-15",4029.98,4029.98,4029.98,4029.98,0],["2018-10-16",4029.98,4029.98,4029.98,4029.98,0],["2018-10-17",4029.98,4029.98,4029.98,4029.98,0],["2018-10-18",4029.98,4029.98,4029.98,4029.98,0],["2018-10-19",4029.98,4029.98,4029.98,4029.98,0],["2018-10-22",4029.98,4029.98,4029.98,4029.98,0],["2018-10-23",4029.98,4029.98,4029.98,4029.98,0],["2018-10-24",4029.98,4029.98,4029.98,4029.98,0],["2018-10-25",4029.98,4029.98,4029.98,4029.98,0],["2018-10-26",4029.98,4029.98,4029.98,4029.98,0],["2018-10-29",4401.17,4401.17,4401.17,4401.17,4300],["2018-10-30",4401.17,4401.17,4401.17,4401.17,0],["2018-10-31",4401.17,4401.17,4401.17,4401.17,0],["2018-11-01",4401.17,4401.17,4401.17,4401.17,0],["2018-11-02",4401.17,4401.17,4401.17,4401.17,0],["2018-11-05",4401.17,4401.17,4401.17,4401.17,0],["2018-11-06",4401.17,4401.17,4401.17,4401.17,0],["2018-11-07",4560.24,4560.24,4560.24,4560.24,100],["2018-11-08",4560.24,4560.24,4560.24,4560.24,0],["2018-11-09",4560.24,4560.24,4560.24,4560.24,0],["2018-11-12",4560.24,4560.24,4560.24,4560.24,0],["2018-11-13",4560.24,4560.24,4560.24,4560.24,0],["2018-11-14",4560.24,4560.24,4560.24,4560.24,0],["2018-11-15",4560.24,4560.24,4560.24,4560.24,0],["2018-11-16",4136.04,4136.04,4136.04,4136.04,100],["2018-11-19",4136.04,4136.04,4136.04,4136.04,0],["2018-11-20",3764.85,3764.85,3764.85,3764.85,1100],["2018-11-21",3764.85,3764.85,3764.85,3764.85,0],["2018-11-22",3764.85,3764.85,3764.85,3764.85,0],["2018-11-23",3446.7,4083.01,3393.67,4083.01,3100],["2018-11-26",4083.01,4083.01,4083.01,4083.01,0],["2018-11-27",4083.01,4083.01,4083.01,4083.01,0],["2018-11-28",4083.01,4083.01,4083.01,4083.01,0],["2018-11-29",3711.83,3711.83,3711.83,3711.83,500],["2018-11-30",3711.83,3711.83,3711.83,3711.83,0],["2018-12-03",3711.83,3711.83,3711.83,3711.83,0],["2018-12-04",3393.67,4029.98,3340.64,4029.98,3000],["2018-12-05",4029.98,4029.98,4029.98,4029.98,0],["2018-12-06",4029.98,4029.98,4029.98,4029.98,0],["2018-12-07",4029.98,4029.98,4029.98,4029.98,0],["2018-12-10",4029.98,4029.98,4029.98,4029.98,0],["2018-12-11",4029.98,4029.98,4029.98,4029.98,0],["2018-12-12",4029.98,4029.98,4029.98,4029.98,0],["2018-12-13",4029.98,4029.98,4029.98,4029.98,0],["2018-12-14",4029.98,4029.98,4029.98,4029.98,0],["2018-12-17",3658.8,4136.04,3658.8,4136.04,600],["2018-12-18",4136.04,4136.04,4136.04,4136.04,0],["2018-12-19",4136.04,4136.04,4136.04,4136.04,0],["2018-12-20",4136.04,4136.04,4136.04,4136.04,0],["2018-12-21",4136.04,4136.04,4136.04,4136.04,0],["2018-12-24",4136.04,4136.04,4136.04,4136.04,0],["2018-12-25",4136.04,4136.04,4136.04,4136.04,0],["2018-12-26",3764.85,4136.04,3764.85,4136.04,700],["2018-12-27",4242.09,4507.22,4242.09,4507.22,300],["2018-12-28",4507.22,4507.22,4507.22,4507.22,0],["2019-01-02",4507.22,4507.22,4507.22,4507.22,0],["2019-01-03",4507.22,4507.22,4507.22,4507.22,0],["2019-01-04",4507.22,4507.22,4507.22,4507.22,0],["2019-01-07",4507.22,4507.22,4507.22,4507.22,0],["2019-01-08",4507.22,4507.22,4507.22,4507.22,0],["2019-01-09",4507.22,4507.22,4507.22,4507.22,0],["2019-01-10",4242.09,4242.09,4189.06,4189.06,2200],["2019-01-11",4189.06,4189.06,4189.06,4189.06,0],["2019-01-14",3817.88,3817.88,3817.88,3817.88,200],["2019-01-15",4189.06,4189.06,4189.06,4189.06,100],["2019-01-16",4189.06,4189.06,4189.06,4189.06,0],["2019-01-17",4189.06,4189.06,4189.06,4189.06,0],["2019-01-18",4189.06,4189.06,4189.06,4189.06,0],["2019-01-21",4189.06,4189.06,4189.06,4189.06,100],["2019-01-22",4189.06,4189.06,4189.06,4189.06,0],["2019-01-23",3817.88,3817.88,3817.88,3817.88,200],["2019-01-24",3817.88,3817.88,3817.88,3817.88,0],["2019-01-25",3817.88,3817.88,3817.88,3817.88,0],["2019-01-28",3499.72,3499.72,3499.72,3499.72,2000],["2019-01-29",3499.72,3499.72,3499.72,3499.72,0],["2019-01-30",3499.72,3499.72,3499.72,3499.72,100],["2019-01-31",3499.72,3499.72,3499.72,3499.72,0],["2019-02-01",3499.72,3499.72,3499.72,3499.72,0],["2019-02-11",3499.72,3499.72,3499.72,3499.72,0],["2019-02-12",3499.72,3499.72,3499.72,3499.72,0],["2019-02-13",3234.59,3817.88,3234.59,3817.88,500],["2019-02-14",4189.06,4189.06,4189.06,4189.06,100],["2019-02-15",4189.06,4189.06,4189.06,4189.06,0],["2019-02-18",4189.06,4189.06,4189.06,4189.06,0],["2019-02-19",4189.06,4189.06,4189.06,4189.06,0],["2019-02-20",4189.06,4189.06,4189.06,4189.06,0],["2019-02-21",4507.22,4507.22,4507.22,4507.22,400],["2019-02-22",4507.22,4507.22,4507.22,4507.22,0],["2019-02-25",4136.04,4136.04,4136.04,4136.04,2000],["2019-02-26",4136.04,4136.04,4136.04,4136.04,0],["2019-02-27",4136.04,4136.04,4136.04,4136.04,0],["2019-02-28",4136.04,4136.04,4136.04,4136.04,0],["2019-03-01",4136.04,4136.04,4136.04,4136.04,0],["2019-03-04",4136.04,4136.04,4136.04,4136.04,0],["2019-03-05",4136.04,4136.04,4136.04,4136.04,0],["2019-03-06",4136.04,4136.04,4136.04,4136.04,0],["2019-03-07",4348.14,4348.14,4348.14,4348.14,1500],["2019-03-08",3923.93,3923.93,3923.93,3923.93,300],["2019-03-11",3923.93,3923.93,3923.93,3923.93,0],["2019-03-12",3923.93,3923.93,3923.93,3923.93,0],["2019-03-13",4295.11,4295.11,4295.11,4295.11,100],["2019-03-14",4401.17,4401.17,3870.9,4295.11,1400],["2019-03-15",4295.11,4295.11,4295.11,4295.11,200],["2019-03-18",4295.11,4295.11,4295.11,4295.11,0],["2019-03-19",4401.17,4507.22,4401.17,4507.22,200],["2019-03-20",4507.22,4507.22,4507.22,4507.22,0],["2019-03-21",4507.22,4507.22,4507.22,4507.22,0],["2019-03-22",4507.22,4507.22,4507.22,4507.22,0],["2019-03-25",4507.22,4507.22,4507.22,4507.22,0],["2019-03-26",4507.22,4507.22,4507.22,4507.22,0],["2019-03-27",4507.22,4507.22,4507.22,4507.22,0],["2019-03-28",4507.22,4507.22,4507.22,4507.22,0],["2019-03-29",4507.22,4507.22,4507.22,4507.22,0],["2019-04-01",4083.01,4083.01,4083.01,4083.01,500],["2019-04-02",4083.01,4083.01,4083.01,4083.01,0],["2019-04-03",4401.17,4401.17,4348.14,4348.14,600],["2019-04-04",4348.14,4348.14,4348.14,4348.14,0],["2019-04-05",4348.14,4348.14,4348.14,4348.14,0],["2019-04-08",4348.14,4348.14,4348.14,4348.14,0],["2019-04-09",4348.14,4348.14,4348.14,4348.14,0],["2019-04-10",4348.14,4348.14,4348.14,4348.14,0],["2019-04-11",4348.14,4348.14,4348.14,4348.14,0],["2019-04-12",4348.14,4348.14,4348.14,4348.14,0],["2019-04-16",4348.14,4348.14,4348.14,4348.14,0],["2019-04-17",4348.14,4348.14,4348.14,4348.14,0],["2019-04-18",4348.14,4348.14,4348.14,4348.14,0],["2019-04-19",4348.14,4348.14,4348.14,4348.14,0],["2019-04-22",4348.14,4348.14,4348.14,4348.14,0],["2019-04-23",4348.14,4348.14,4348.14,4348.14,0],["2019-04-24",4348.14,4348.14,4348.14,4348.14,0],["2019-04-25",4242.09,4719.32,3923.93,4719.32,22800],["2019-04-26",4719.32,4719.32,4719.32,4719.32,0],["2019-05-02",4295.11,4295.11,4295.11,4295.11,100],["2019-05-03",4029.98,4029.98,4029.98,4029.98,500],["2019-05-06",4029.98,4029.98,4029.98,4029.98,0],["2019-05-07",4029.98,4029.98,4029.98,4029.98,0],["2019-05-08",4029.98,4029.98,4029.98,4029.98,0],["2019-05-09",4029.98,4029.98,4029.98,4029.98,0],["2019-05-10",4029.98,4029.98,4029.98,4029.98,0],["2019-05-13",4029.98,4029.98,4029.98,4029.98,0],["2019-05-14",4029.98,4029.98,4029.98,4029.98,0],["2019-05-15",3764.85,3764.85,3764.85,3764.85,100],["2019-05-16",4083.01,4083.01,4083.01,4083.01,11400],["2019-05-17",4083.01,4083.01,4083.01,4083.01,0],["2019-05-20",3764.85,3764.85,3764.85,3764.85,100],["2019-05-21",3764.85,3764.85,3764.85,3764.85,0],["2019-05-22",3764.85,3764.85,3764.85,3764.85,0],["2019-05-23",3764.85,3764.85,3764.85,3764.85,0],["2019-05-24",3764.85,3764.85,3764.85,3764.85,0],["2019-05-27",3764.85,3764.85,3764.85,3764.85,0],["2019-05-28",3764.85,3764.85,3764.85,3764.85,0],["2019-05-29",3764.85,3764.85,3764.85,3764.85,0],["2019-05-30",3764.85,3764.85,3764.85,3764.85,0],["2019-05-31",3764.85,3764.85,3764.85,3764.85,0],["2019-06-03",3764.85,3764.85,3764.85,3764.85,0],["2019-06-04",4136.04,4136.04,4136.04,4136.04,2000],["2019-06-05",4136.04,4136.04,4136.04,4136.04,0],["2019-06-06",4136.04,4136.04,4136.04,4136.04,0],["2019-06-07",4348.14,4348.14,4348.14,4348.14,100],["2019-06-10",4348.14,4348.14,4348.14,4348.14,0],["2019-06-11",4242.09,4666.3,4242.09,4666.3,1100],["2019-06-12",4666.3,4666.3,4666.3,4666.3,0],["2019-06-13",4666.3,4666.3,4666.3,4666.3,0],["2019-06-14",4666.3,4666.3,4666.3,4666.3,0],["2019-06-17",4666.3,4666.3,4666.3,4666.3,0],["2019-06-18",5037.48,5037.48,4772.35,4772.35,300],["2019-06-19",4772.35,4772.35,4772.35,4772.35,0],["2019-06-20",4772.35,4772.35,4772.35,4772.35,100],["2019-06-21",4772.35,4772.35,4772.35,4772.35,0],["2019-06-24",4772.35,4772.35,4772.35,4772.35,0],["2019-06-25",4772.35,4772.35,4772.35,4772.35,0],["2019-06-26",4772.35,4772.35,4772.35,4772.35,0],["2019-06-27",4772.35,4772.35,4772.35,4772.35,0],["2019-06-28",4666.3,4666.3,4666.3,4666.3,100],["2019-07-01",4666.3,4666.3,4666.3,4666.3,0],["2019-07-02",4666.3,4666.3,4666.3,4666.3,0],["2019-07-03",4666.3,4666.3,4666.3,4666.3,0],["2019-07-04",4666.3,4666.3,4666.3,4666.3,0],["2019-07-05",4666.3,4666.3,4666.3,4666.3,0],["2019-07-08",4666.3,4666.3,4666.3,4666.3,0],["2019-07-09",4666.3,4666.3,4666.3,4666.3,0],["2019-07-10",4666.3,4666.3,4666.3,4666.3,0],["2019-07-11",4666.3,4666.3,4666.3,4666.3,0],["2019-07-12",4666.3,4666.3,4666.3,4666.3,0],["2019-07-15",4666.3,4666.3,4666.3,4666.3,0],["2019-07-16",4666.3,4666.3,4666.3,4666.3,0],["2019-07-17",4666.3,4666.3,4666.3,4666.3,0],["2019-07-18",4666.3,4666.3,4666.3,4666.3,0],["2019-07-19",4666.3,4666.3,4666.3,4666.3,0],["2019-07-22",4242.09,4242.09,4242.09,4242.09,27000],["2019-07-23",4242.09,4242.09,4242.09,4242.09,10100],["2019-07-24",4242.09,4242.09,4242.09,4242.09,0],["2019-07-25",4242.09,4242.09,4242.09,4242.09,0],["2019-07-26",4242.09,4242.09,4242.09,4242.09,0],["2019-07-29",4242.09,4242.09,4242.09,4242.09,0],["2019-07-30",4242.09,4242.09,4242.09,4242.09,0],["2019-07-31",4189.06,4189.06,4189.06,4189.06,2000],["2019-08-01",4189.06,4189.06,4189.06,4189.06,0],["2019-08-02",4189.06,4189.06,4189.06,4189.06,0],["2019-08-05",4189.06,4189.06,4189.06,4189.06,0],["2019-08-06",4189.06,4189.06,4189.06,4189.06,0],["2019-08-07",4189.06,4189.06,4189.06,4189.06,0],["2019-08-08",4189.06,4189.06,4189.06,4189.06,0],["2019-08-09",4189.06,4189.06,4189.06,4189.06,100],["2019-08-12",4189.06,4189.06,4189.06,4189.06,0],["2019-08-13",3817.88,4348.14,3817.88,4348.14,200],["2019-08-14",4348.14,4348.14,4348.14,4348.14,0],["2019-08-15",3923.93,4136.04,3923.93,4136.04,6800],["2019-08-16",4136.04,4136.04,4136.04,4136.04,0],["2019-08-19",4136.04,4136.04,4136.04,4136.04,0],["2019-08-20",4136.04,4136.04,4136.04,4136.04,0],["2019-08-21",4136.04,4136.04,4136.04,4136.04,0],["2019-08-22",4348.14,4348.14,4348.14,4348.14,100],["2019-08-23",4348.14,4348.14,4348.14,4348.14,0],["2019-08-26",4710.48,4710.48,4710.48,4710.48,100],["2019-08-27",4710.48,4710.48,4710.48,4710.48,0],["2019-08-28",4348.14,4952.05,4348.14,4952.05,200],["2019-08-29",4952.05,4952.05,4952.05,4952.05,0],["2019-08-30",4952.05,4952.05,4952.05,4952.05,0],["2019-09-03",4952.05,4952.05,4952.05,4952.05,0],["2019-09-04",4952.05,4952.05,4952.05,4952.05,0],["2019-09-05",4952.05,4952.05,4952.05,4952.05,0],["2019-09-06",4952.05,4952.05,4952.05,4952.05,0],["2019-09-09",4952.05,4952.05,4952.05,4952.05,0],["2019-09-10",4952.05,4952.05,4952.05,4952.05,0],["2019-09-11",4952.05,4952.05,4952.05,4952.05,0],["2019-09-12",4952.05,4952.05,4952.05,4952.05,0],["2019-09-13",4952.05,4952.05,4952.05,4952.05,0],["2019-09-16",4952.05,4952.05,4952.05,4952.05,0],["2019-09-17",4952.05,4952.05,4952.05,4952.05,0],["2019-09-18",4891.66,4891.66,4891.66,4891.66,1300],["2019-09-19",4891.66,4891.66,4891.66,4891.66,0],["2019-09-20",4891.66,4891.66,4891.66,4891.66,0],["2019-09-23",4891.66,4891.66,4891.66,4891.66,0],["2019-09-24",4891.66,4891.66,4891.66,4891.66,0],["2019-09-25",4891.66,4891.66,4891.66,4891.66,0],["2019-09-26",4891.66,4891.66,4891.66,4891.66,0],["2019-09-27",4891.66,4891.66,4891.66,4891.66,0],["2019-09-30",4891.66,4891.66,4891.66,4891.66,0],["2019-10-01",4891.66,4891.66,4891.66,4891.66,0],["2019-10-02",4891.66,4891.66,4891.66,4891.66,0],["2019-10-03",4891.66,4891.66,4891.66,4891.66,0],["2019-10-04",4408.53,4831.27,4408.53,4831.27,500],["2019-10-07",4348.14,4348.14,4348.14,4348.14,1000],["2019-10-08",4348.14,4348.14,4348.14,4348.14,0],["2019-10-09",4348.14,4348.14,4348.14,4348.14,0],["2019-10-10",4348.14,4348.14,4348.14,4348.14,0],["2019-10-11",4348.14,4348.14,4348.14,4348.14,0],["2019-10-14",4348.14,4348.14,4348.14,4348.14,0],["2019-10-15",4348.14,4348.14,4348.14,4348.14,0],["2019-10-16",4710.48,4710.48,4710.48,4710.48,100],["2019-10-17",4710.48,4710.48,4710.48,4710.48,0],["2019-10-18",4770.88,4770.88,4770.88,4770.88,4100],["2019-10-21",4770.88,4770.88,4770.88,4770.88,0],["2019-10-22",4770.88,4770.88,4770.88,4770.88,0],["2019-10-23",4770.88,4770.88,4770.88,4770.88,0],["2019-10-24",4770.88,4770.88,4770.88,4770.88,0],["2019-10-25",4770.88,4770.88,4770.88,4770.88,0],["2019-10-28",4770.88,4770.88,4770.88,4770.88,0],["2019-10-29",4770.88,4770.88,4770.88,4770.88,0],["2019-10-30",4770.88,4770.88,4770.88,4770.88,0],["2019-10-31",4770.88,4770.88,4770.88,4770.88,0],["2019-11-01",4770.88,4770.88,4770.88,4770.88,0],["2019-11-04",4770.88,4770.88,4770.88,4770.88,0],["2019-11-05",4770.88,4770.88,4770.88,4770.88,0],["2019-11-06",4770.88,4770.88,4770.88,4770.88,0],["2019-11-07",4770.88,4770.88,4770.88,4770.88,0],["2019-11-08",4770.88,4770.88,4770.88,4770.88,30],["2019-11-11",4770.88,4770.88,4770.88,4770.88,0],["2019-11-12",4770.88,4770.88,4770.88,4770.88,0],["2019-11-13",4891.66,4891.66,4891.66,4891.66,100],["2019-11-14",4891.66,4891.66,4891.66,4891.66,0],["2019-11-15",4891.66,4891.66,4891.66,4891.66,0],["2019-11-18",4891.66,4891.66,4891.66,4891.66,0],["2019-11-19",4891.66,4891.66,4891.66,4891.66,0],["2019-11-20",4891.66,4891.66,4891.66,4891.66,0],["2019-11-21",4891.66,4891.66,4891.66,4891.66,0],["2019-11-22",4891.66,4891.66,4891.66,4891.66,0],["2019-11-25",4891.66,4891.66,4891.66,4891.66,0],["2019-11-26",4891.66,4891.66,4891.66,4891.66,0],["2019-11-27",4891.66,4891.66,4891.66,4891.66,0],["2019-11-28",4891.66,4891.66,4891.66,4891.66,0],["2019-11-29",4891.66,4891.66,4891.66,4891.66,0],["2019-12-02",4891.66,4891.66,4891.66,4891.66,0],["2019-12-03",4891.66,4891.66,4891.66,4891.66,0],["2019-12-04",4891.66,4891.66,4891.66,4891.66,0],["2019-12-05",4891.66,4891.66,4891.66,4891.66,0],["2019-12-06",4891.66,4891.66,4891.66,4891.66,0],["2019-12-09",4891.66,4891.66,4891.66,4891.66,0],["2019-12-10",4891.66,4891.66,4891.66,4891.66,0],["2019-12-11",4891.66,4891.66,4891.66,4891.66,0],["2019-12-12",4891.66,4891.66,4891.66,4891.66,0],["2019-12-13",4891.66,4891.66,4891.66,4891.66,0],["2019-12-16",4891.66,4891.66,4891.66,4891.66,0],["2019-12-17",4891.66,4891.66,4891.66,4891.66,0],["2019-12-18",4891.66,4891.66,4891.66,4891.66,0],["2019-12-19",4891.66,4891.66,4891.66,4891.66,0],["2019-12-20",4891.66,4891.66,4891.66,4891.66,0],["2019-12-23",4891.66,4891.66,4891.66,4891.66,0],["2019-12-24",4891.66,4891.66,4891.66,4891.66,0],["2019-12-25",4891.66,4891.66,4891.66,4891.66,0],["2019-12-26",4891.66,4891.66,4891.66,4891.66,0],["2019-12-27",4891.66,4891.66,4891.66,4891.66,0],["2019-12-30",4891.66,4891.66,4891.66,4891.66,0],["2019-12-31",4891.66,4891.66,4891.66,4891.66,358000],["2020-01-02",4891.66,4891.66,4891.66,4891.66,0],["2020-01-03",4952.05,4952.05,4952.05,4952.05,300],["2020-01-06",4952.05,4952.05,4952.05,4952.05,0],["2020-01-07",5435.17,5435.17,5435.17,5435.17,100],["2020-01-08",4891.66,4891.66,4891.66,4891.66,1000],["2020-01-09",4408.53,4408.53,4408.53,4408.53,300],["2020-01-10",4831.27,4831.27,4408.53,4408.53,10200],["2020-01-13",4408.53,4408.53,4408.53,4408.53,100],["2020-01-14",4408.53,4408.53,4408.53,4408.53,0],["2020-01-15",4408.53,4408.53,4408.53,4408.53,0],["2020-01-16",4408.53,4408.53,4408.53,4408.53,0],["2020-01-17",4408.53,4408.53,4408.53,4408.53,0],["2020-01-20",4408.53,4408.53,4408.53,4408.53,0],["2020-01-21",4408.53,4408.53,4408.53,4408.53,0],["2020-01-22",4408.53,4408.53,4408.53,4408.53,0],["2020-01-30",4106.58,4831.27,4106.58,4831.27,3100],["2020-01-31",4831.27,4831.27,4831.27,4831.27,0],["2020-02-03",4831.27,4831.27,4831.27,4831.27,0],["2020-02-04",4831.27,4831.27,4831.27,4831.27,0],["2020-02-05",4831.27,4831.27,4831.27,4831.27,0],["2020-02-06",4831.27,4831.27,4831.27,4831.27,0],["2020-02-07",4831.27,4831.27,4831.27,4831.27,0],["2020-02-10",4831.27,4831.27,4831.27,4831.27,0],["2020-02-11",4831.27,4831.27,4831.27,4831.27,0],["2020-02-12",4831.27,4831.27,4831.27,4831.27,0],["2020-02-13",4831.27,4831.27,4831.27,4831.27,0],["2020-02-14",4831.27,4831.27,4831.27,4831.27,0],["2020-02-17",4831.27,4831.27,4831.27,4831.27,0],["2020-02-18",4831.27,4831.27,4831.27,4831.27,10300],["2020-02-19",4831.27,4831.27,4529.31,4529.31,30100],["2020-02-20",4710.48,4710.48,4710.48,4710.48,1000],["2020-02-21",4770.88,4770.88,4770.88,4770.88,2000],["2020-02-24",4770.88,4831.27,4770.88,4831.27,7500],["2020-02-25",4891.66,4891.66,4891.66,4891.66,2000],["2020-02-26",4891.66,4891.66,4891.66,4891.66,1200],["2020-02-27",4891.66,4891.66,4891.66,4891.66,3000],["2020-02-28",4891.66,4891.66,4891.66,4891.66,3000],["2020-03-02",4891.66,4891.66,4891.66,4891.66,5400],["2020-03-03",4891.66,4891.66,4891.66,4891.66,2000],["2020-03-04",4891.66,4891.66,4891.66,4891.66,3100],["2020-03-05",4952.05,4952.05,4952.05,4952.05,9400],["2020-03-06",4952.05,4952.05,4952.05,4952.05,5000],["2020-03-09",4952.05,4952.05,4952.05,4952.05,39600],["2020-03-10",4952.05,4952.05,4952.05,4952.05,3565],["2020-03-11",4529.31,4952.05,4529.31,4952.05,3600],["2020-03-12",4952.05,4952.05,4952.05,4952.05,0],["2020-03-13",4831.27,4831.27,4831.27,4831.27,800],["2020-03-16",5012.44,5012.44,5012.44,5012.44,6500],["2020-03-17",5012.44,5072.83,5012.44,5072.83,3000],["2020-03-18",5133.22,5133.22,5133.22,5133.22,3500],["2020-03-19",5193.61,5193.61,5193.61,5193.61,10000],["2020-03-20",5133.22,5193.61,5133.22,5193.61,6500],["2020-03-23",5193.61,5193.61,5193.61,5193.61,5500],["2020-03-24",5254.0,5254.0,5254.0,5254.0,100],["2020-03-25",5254.0,5254.0,5254.0,5254.0,1600],["2020-03-26",5555.96,5555.96,5555.96,5555.96,100],["2020-03-27",5133.22,5133.22,5133.22,5133.22,2500],["2020-03-30",5193.61,5374.78,5193.61,5314.39,6600],["2020-03-31",5314.39,5374.78,5314.39,5374.78,4700],["2020-04-01",5374.78,5435.17,5374.78,5435.17,5600],["2020-04-03",5435.17,5495.57,5435.17,5495.57,6600],["2020-04-06",5495.57,5495.57,5495.57,5495.57,5000],["2020-04-07",5012.44,5978.69,5012.44,5495.57,2500],["2020-04-08",5555.96,5616.35,5555.96,5616.35,1700],["2020-04-09",5616.35,5616.35,5616.35,5616.35,0],["2020-04-10",5072.83,5737.13,5072.83,5737.13,2800],["2020-04-13",5737.13,5737.13,5737.13,5737.13,3000],["2020-04-14",5737.13,5737.13,5737.13,5737.13,19900],["2020-04-15",5737.13,5737.13,5737.13,5737.13,0],["2020-04-16",5193.61,5737.13,5193.61,5737.13,8000],["2020-04-17",5857.91,5857.91,5737.13,5737.13,4500],["2020-04-20",5797.52,5797.52,5797.52,5797.52,3000],["2020-04-21",5797.52,5857.91,5797.52,5797.52,2000],["2020-04-22",5797.52,5797.52,5797.52,5797.52,2100],["2020-04-23",5797.52,5797.52,5797.52,5797.52,0],["2020-04-24",6039.08,6039.08,5857.91,5857.91,300],["2020-04-27",5857.91,5857.91,5857.91,5857.91,0],["2020-04-28",5857.91,5857.91,5857.91,5857.91,0],["2020-04-29",5857.91,5857.91,5857.91,5857.91,0],["2020-05-04",5857.91,5857.91,5857.91,5857.91,0],["2020-05-05",5857.91,5857.91,5857.91,5857.91,0],["2020-05-06",5857.91,5857.91,5857.91,5857.91,2900],["2020-05-07",5435.17,5857.91,5435.17,5857.91,200],["2020-05-08",5857.91,5857.91,5857.91,5857.91,0],["2020-05-11",5857.91,5857.91,5857.91,5857.91,0],["2020-05-12",5797.52,5797.52,5797.52,5797.52,400],["2020-05-13",5797.52,5797.52,5797.52,5797.52,0],["2020-05-14",5797.52,5797.52,5797.52,5797.52,0],["2020-05-15",5797.52,5797.52,5797.52,5797.52,0],["2020-05-18",5797.52,5797.52,5797.52,5797.52,0],["2020-05-19",5797.52,5797.52,5797.52,5797.52,0],["2020-05-20",5797.52,5797.52,5797.52,5797.52,0],["2020-05-21",5797.52,5797.52,5797.52,5797.52,0],["2020-05-22",5797.52,5797.52,5797.52,5797.52,1600],["2020-05-25",5797.52,5797.52,5797.52,5797.52,51300],["2020-05-26",5797.52,5797.52,5797.52,5797.52,0],["2020-05-27",5797.52,5797.52,5797.52,5797.52,0],["2020-05-28",5797.52,5797.52,5797.52,5797.52,0],["2020-05-29",5797.52,5797.52,5797.52,5797.52,0],["2020-06-01",5797.52,5797.52,5797.52,5797.52,1800],["2020-06-02",5797.52,5797.52,5797.52,5797.52,0],["2020-06-03",5495.57,5495.57,5495.57,5495.57,10100],["2020-06-04",5797.52,5797.52,5797.52,5797.52,3800],["2020-06-05",5797.52,5797.52,5797.52,5797.52,0],["2020-06-08",5797.52,5797.52,5797.52,5797.52,5100],["2020-06-09",5797.52,5797.52,5797.52,5797.52,16800],["2020-06-10",5797.52,5797.52,5797.52,5797.52,100],["2020-06-11",5797.52,5797.52,5797.52,5797.52,0],["2020-06-12",5797.52,5797.52,5797.52,5797.52,0],["2020-06-15",5797.52,5797.52,5797.52,5797.52,0],["2020-06-16",5797.52,5797.52,5797.52,5797.52,0],["2020-06-17",5797.52,5797.52,5797.52,5797.52,0],["2020-06-18",5797.52,5797.52,5797.52,5797.52,0],["2020-06-19",5797.52,5797.52,5797.52,5797.52,0],["2020-06-22",5797.52,5797.52,5797.52,5797.52,0],["2020-06-23",5797.52,5797.52,5797.52,5797.52,0],["2020-06-24",6341.04,6341.04,5616.35,5616.35,200],["2020-06-25",5616.35,5616.35,5616.35,5616.35,0],["2020-06-26",5435.17,5435.17,5435.17,5435.17,2300],["2020-06-29",5435.17,5435.17,5435.17,5435.17,0],["2020-06-30",5435.17,5435.17,5435.17,5435.17,1700],["2020-07-01",5435.17,5435.17,5435.17,5435.17,0],["2020-07-02",5435.17,5435.17,5435.17,5435.17,0],["2020-07-03",5435.17,5435.17,5435.17,5435.17,0],["2020-07-06",5435.17,5435.17,5435.17,5435.17,0],["2020-07-07",5435.17,5435.17,5435.17,5435.17,0],["2020-07-08",5435.17,5435.17,5435.17,5435.17,0],["2020-07-09",5072.83,5072.83,5072.83,5072.83,100],["2020-07-10",5495.57,5495.57,5435.17,5435.17,8400],["2020-07-13",5435.17,5435.17,5435.17,5435.17,0],["2020-07-14",5435.17,5435.17,5435.17,5435.17,1300],["2020-07-15",5495.57,5495.57,5495.57,5495.57,2200],["2020-07-16",5495.57,5495.57,5495.57,5495.57,0],["2020-07-17",5495.57,5495.57,5495.57,5495.57,0],["2020-07-20",6039.08,6039.08,6039.08,6039.08,100],["2020-07-21",6642.99,6642.99,6642.99,6642.99,100],["2020-07-22",5978.69,5978.69,5978.69,5978.69,100],["2020-07-23",5978.69,5978.69,5978.69,5978.69,0],["2020-07-24",6522.21,6522.21,6522.21,6522.21,100],["2020-07-27",6522.21,6522.21,6522.21,6522.21,0],["2020-07-28",6522.21,6522.21,6522.21,6522.21,0],["2020-07-29",6522.21,6522.21,6522.21,6522.21,0],["2020-07-30",6522.21,6522.21,6522.21,6522.21,0],["2020-07-31",6522.21,6522.21,6522.21,6522.21,0],["2020-08-03",7126.12,7126.12,7126.12,7126.12,100],["2020-08-04",7126.12,7126.12,7126.12,7126.12,0],["2020-08-05",7126.12,7126.12,7126.12,7126.12,0],["2020-08-06",7790.42,7790.42,7790.42,7790.42,100],["2020-08-07",7790.42,7790.42,7790.42,7790.42,0],["2020-08-10",7790.42,7790.42,7790.42,7790.42,0],["2020-08-11",7790.42,7790.42,7790.42,7790.42,0],["2020-08-12",7790.42,7790.42,7790.42,7790.42,0],["2020-08-13",7790.42,7790.42,7790.42,7790.42,0],["2020-08-14",8515.11,8515.11,8515.11,8515.11,100],["2020-08-17",8515.11,8515.11,8515.11,8515.11,0],["2020-08-18",8515.11,8515.11,8515.11,8515.11,0],["2020-08-19",8515.11,8515.11,8515.11,8515.11,0],["2020-08-20",8515.11,8515.11,8515.11,8515.11,0],["2020-08-21",8515.11,8515.11,8515.11,8515.11,0],["2020-08-24",8515.11,8515.11,8515.11,8515.11,0],["2020-08-25",8515.11,8515.11,8515.11,8515.11,0],["2020-08-26",9360.58,9360.58,7669.63,7669.63,200],["2020-08-27",7669.63,7669.63,7669.63,7669.63,0],["2020-08-28",7669.63,7669.63,7669.63,7669.63,0],["2020-08-31",7669.63,7669.63,7669.63,7669.63,0],["2020-09-01",7669.63,7669.63,7669.63,7669.63,0],["2020-09-03",7669.63,7669.63,7669.63,7669.63,0],["2020-09-04",7669.63,7669.63,7669.63,7669.63,0],["2020-09-07",7669.63,7669.63,7669.63,7669.63,0],["2020-09-08",7669.63,7669.63,7669.63,7669.63,0],["2020-09-09",6944.94,6944.94,6944.94,6944.94,200],["2020-09-10",6944.94,6944.94,6944.94,6944.94,0],["2020-09-11",7005.34,7005.34,7005.34,7005.34,300],["2020-09-14",7065.73,7126.12,6944.94,7126.12,500],["2020-09-15",7126.12,7126.12,7126.12,7126.12,0],["2020-09-16",7126.12,7126.12,7126.12,7126.12,0],["2020-09-17",7126.12,7126.12,7126.12,7126.12,0],["2020-09-18",7126.12,7126.12,7126.12,7126.12,0],["2020-09-21",7126.12,7126.12,7126.12,7126.12,0],["2020-09-22",7126.12,7126.12,7126.12,7126.12,0],["2020-09-23",7126.12,7126.12,7126.12,7126.12,0],["2020-09-24",7126.12,7126.12,7126.12,7126.12,0],["2020-09-25",7126.12,7126.12,7126.12,7126.12,0],["2020-09-28",7126.12,7126.12,7126.12,7126.12,0],["2020-09-29",7126.12,7126.12,7126.12,7126.12,0],["2020-09-30",7126.12,7126.12,7126.12,7126.12,0],["2020-10-01",7126.12,7126.12,7126.12,7126.12,0],["2020-10-02",7126.12,7126.12,7126.12,7126.12,0],["2020-10-05",7126.12,7126.12,7126.12,7126.12,0],["2020-10-06",7126.12,7126.12,7126.12,7126.12,0],["2020-10-07",7126.12,7126.12,7126.12,7126.12,0],["2020-10-08",7126.12,7126.12,7126.12,7126.12,0],["2020-10-09",7126.12,7126.12,7126.12,7126.12,0],["2020-10-12",7126.12,7126.12,7126.12,7126.12,0],["2020-10-13",7126.12,7126.12,7126.12,7126.12,0],["2020-10-14",7126.12,7126.12,7126.12,7126.12,0],["2020-10-15",7126.12,7126.12,7126.12,7126.12,0],["2020-10-16",7126.12,7126.12,7126.12,7126.12,0],["2020-10-19",7126.12,7126.12,7126.12,7126.12,0],["2020-10-20",7126.12,7126.12,7126.12,7126.12,0],["2020-10-21",7126.12,7126.12,7126.12,7126.12,0],["2020-10-22",7126.12,7126.12,7126.12,7126.12,0],["2020-10-23",7126.12,7126.12,7126.12,7126.12,0],["2020-10-26",7126.12,7126.12,7126.12,7126.12,0],["2020-10-27",7126.12,7126.12,7126.12,7126.12,0],["2020-10-28",7126.12,7126.12,7126.12,7126.12,0],["2020-10-29",7126.12,7126.12,7126.12,7126.12,0],["2020-10-30",7126.12,7126.12,7126.12,7126.12,0],["2020-11-02",7126.12,7126.12,7126.12,7126.12,0],["2020-11-03",7126.12,7126.12,7126.12,7126.12,0],["2020-11-04",7126.12,7126.12,7126.12,7126.12,0],["2020-11-05",7126.12,7126.12,7126.12,7126.12,0],["2020-11-06",7126.12,7126.12,7126.12,7126.12,0],["2020-11-09",7126.12,7126.12,7126.12,7126.12,0],["2020-11-10",6598.26,6598.26,6598.26,6598.26,200],["2020-11-11",6598.26,6598.26,6598.26,6598.26,0],["2020-11-12",6598.26,6598.26,6598.26,6598.26,0],["2020-11-13",5938.43,7258.08,5938.43,7258.08,3600],["2020-11-16",7258.08,7258.08,7258.08,7258.08,0],["2020-11-17",7258.08,7258.08,7258.08,7258.08,0],["2020-11-18",6928.17,7983.89,6928.17,7983.89,1000],["2020-11-19",7983.89,7983.89,7983.89,7983.89,0],["2020-11-20",7983.89,7983.89,7983.89,7983.89,0],["2020-11-23",7983.89,7983.89,7983.89,7983.89,0],["2020-11-24",7983.89,7983.89,7983.89,7983.89,0],["2020-11-25",7983.89,7983.89,7983.89,7983.89,0],["2020-11-26",7983.89,7983.89,7983.89,7983.89,0],["2020-11-27",7192.1,7983.89,7192.1,7983.89,2200],["2020-11-30",7192.1,7983.89,7192.1,7983.89,300],["2020-12-01",7983.89,7983.89,7983.89,7983.89,0],["2020-12-02",7983.89,7983.89,7983.89,7983.89,0],["2020-12-03",7983.89,7983.89,7983.89,7983.89,0],["2020-12-04",7192.1,7983.89,7192.1,7983.89,600],["2020-12-07",7983.89,7983.89,7983.89,7983.89,1000],["2020-12-08",7983.89,7983.89,7983.89,7983.89,0],["2020-12-09",7983.89,7983.89,7983.89,7983.89,0],["2020-12-10",7983.89,7983.89,7983.89,7983.89,0],["2020-12-11",7983.89,7983.89,7983.89,7983.89,0],["2020-12-14",7983.89,7983.89,7983.89,7983.89,0],["2020-12-15",7983.89,7983.89,7983.89,7983.89,0],["2020-12-16",7192.1,7192.1,7192.1,7192.1,1000],["2020-12-17",7192.1,7192.1,7192.1,7192.1,0],["2020-12-18",6598.26,6598.26,6532.27,6532.27,5000],["2020-12-21",6532.27,6532.27,6202.36,6202.36,2500],["2020-12-22",5806.47,6796.2,5806.47,6796.2,300],["2020-12-23",6796.2,6796.2,6796.2,6796.2,2700],["2020-12-24",6796.2,6796.2,6796.2,6796.2,0],["2020-12-25",6796.2,6796.2,6796.2,6796.2,0],["2020-12-28",6796.2,6796.2,6796.2,6796.2,0],["2020-12-29",6796.2,6796.2,6796.2,6796.2,0],["2020-12-30",6796.2,6796.2,6796.2,6796.2,0],["2020-12-31",6796.2,6796.2,6796.2,6796.2,0],["2021-01-04",6796.2,6796.2,6796.2,6796.2,0],["2021-01-05",6796.2,6796.2,6796.2,6796.2,0],["2021-01-06",6796.2,6796.2,6796.2,6796.2,0],["2021-01-07",6796.2,6796.2,6796.2,6796.2,0],["2021-01-08",6796.2,6796.2,6796.2,6796.2,0],["2021-01-11",6796.2,6796.2,6796.2,6796.2,0],["2021-01-12",6796.2,6796.2,6796.2,6796.2,0],["2021-01-13",6796.2,6796.2,6796.2,6796.2,0],["2021-01-14",6928.17,6928.17,6928.17,6928.17,100],["2021-01-15",7192.1,7192.1,7192.1,7192.1,2000],["2021-01-18",7192.1,7192.1,7192.1,7192.1,0],["2021-01-19",7192.1,7192.1,7192.1,7192.1,0],["2021-01-20",6928.17,6928.17,6928.17,6928.17,500],["2021-01-21",6268.34,6268.34,6268.34,6268.34,4000],["2021-01-22",6730.22,6730.22,6730.22,6730.22,12500],["2021-01-25",6730.22,6730.22,6730.22,6730.22,0],["2021-01-26",6730.22,6730.22,6730.22,6730.22,0],["2021-01-27",6796.2,6796.2,6796.2,6796.2,1000],["2021-01-28",6796.2,6796.2,6598.26,6598.26,3100],["2021-01-29",6598.26,6598.26,6598.26,6598.26,0],["2021-02-01",6598.26,6598.26,6598.26,6598.26,0],["2021-02-02",6598.26,6598.26,6598.26,6598.26,0],["2021-02-03",6730.22,6730.22,6730.22,6730.22,200],["2021-02-04",6730.22,6730.22,6730.22,6730.22,0],["2021-02-05",6730.22,6730.22,6730.22,6730.22,0],["2021-02-08",6730.22,6730.22,6730.22,6730.22,0],["2021-02-09",6730.22,6730.22,6730.22,6730.22,0],["2021-02-17",6862.19,6862.19,6862.19,6862.19,173],["2021-02-18",6862.19,6862.19,6862.19,6862.19,0],["2021-02-19",6862.19,6862.19,6862.19,6862.19,0],["2021-02-22",6862.19,6862.19,6862.19,6862.19,0],["2021-02-23",6862.19,6862.19,6862.19,6862.19,0],["2021-02-24",6862.19,6862.19,6862.19,6862.19,0],["2021-02-25",6862.19,6862.19,6862.19,6862.19,0],["2021-02-26",6862.19,6862.19,6862.19,6862.19,0],["2021-03-01",6862.19,6862.19,6862.19,6862.19,0],["2021-03-02",6862.19,6862.19,6862.19,6862.19,0],["2021-03-03",6862.19,6862.19,6862.19,6862.19,0],["2021-03-04",6862.19,6862.19,6862.19,6862.19,0],["2021-03-05",6994.15,6994.15,6994.15,6994.15,3500],["2021-03-08",6994.15,6994.15,6994.15,6994.15,700],["2021-03-09",6994.15,6994.15,6994.15,6994.15,1500],["2021-03-10",6994.15,6994.15,6994.15,6994.15,0],["2021-03-11",6466.29,7126.12,6466.29,7126.12,4800],["2021-03-12",7126.12,7126.12,7126.12,7126.12,2900],["2021-03-15",7258.08,7258.08,7258.08,7258.08,100],["2021-03-16",7258.08,7258.08,7258.08,7258.08,100],["2021-03-17",7258.08,7258.08,7258.08,7258.08,0],["2021-03-18",7258.08,7258.08,7258.08,7258.08,400],["2021-03-19",7258.08,7258.08,7258.08,7258.08,0],["2021-03-22",7258.08,7258.08,7258.08,7258.08,100],["2021-03-23",7258.08,7258.08,7258.08,7258.08,5000],["2021-03-24",7258.08,7258.08,7258.08,7258.08,0],["2021-03-25",7258.08,7258.08,6994.15,6994.15,3900],["2021-03-26",6994.15,6994.15,6928.17,6928.17,700],["2021-03-29",7060.13,7060.13,7060.13,7060.13,100],["2021-03-30",7060.13,7060.13,7060.13,7060.13,0],["2021-03-31",7060.13,7060.13,7060.13,7060.13,0],["2021-04-01",7060.13,7060.13,7060.13,7060.13,200],["2021-04-02",7060.13,7060.13,7060.13,7060.13,0],["2021-04-05",7060.13,7060.13,7060.13,7060.13,300],["2021-04-06",7060.13,7060.13,7060.13,7060.13,0],["2021-04-07",7060.13,7060.13,7060.13,7060.13,0],["2021-04-08",7060.13,7060.13,7060.13,7060.13,0],["2021-04-09",7060.13,7060.13,7060.13,7060.13,0],["2021-04-12",7060.13,7060.13,7060.13,7060.13,0],["2021-04-13",7060.13,7060.13,7060.13,7060.13,0],["2021-04-14",7060.13,7060.13,7060.13,7060.13,0],["2021-04-15",7060.13,7060.13,7060.13,7060.13,0],["2021-04-16",7060.13,7060.13,7060.13,7060.13,0],["2021-04-19",7060.13,7060.13,7060.13,7060.13,0],["2021-04-20",7060.13,7060.13,7060.13,7060.13,0],["2021-04-22",7060.13,7060.13,7060.13,7060.13,0],["2021-04-23",7060.13,7060.13,7060.13,7060.13,0],["2021-04-26",6598.26,6598.26,6598.26,6598.26,900],["2021-04-27",6598.26,6598.26,6598.26,6598.26,0],["2021-04-28",6598.26,6598.26,6598.26,6598.26,0],["2021-04-29",6598.26,6598.26,6598.26,6598.26,0],["2021-05-04",6598.26,6598.26,6598.26,6598.26,0],["2021-05-05",7192.1,7192.1,7192.1,7192.1,100],["2021-05-06",7192.1,7192.1,7192.1,7192.1,0],["2021-05-07",7192.1,7192.1,7192.1,7192.1,0],["2021-05-10",7192.1,7192.1,7192.1,7192.1,0],["2021-05-11",7192.1,7192.1,7192.1,7192.1,0],["2021-05-12",7192.1,7192.1,7192.1,7192.1,0],["2021-05-13",7192.1,7192.1,7192.1,7192.1,0],["2021-05-14",7192.1,7192.1,7192.1,7192.1,0],["2021-05-17",7192.1,7192.1,7192.1,7192.1,0],["2021-05-18",7192.1,7192.1,7192.1,7192.1,0],["2021-05-19",7192.1,7192.1,7192.1,7192.1,0],["2021-05-20",7192.1,7192.1,7192.1,7192.1,0],["2021-05-21",7192.1,7192.1,7192.1,7192.1,0],["2021-05-24",7192.1,7192.1,7192.1,7192.1,0],["2021-05-25",7192.1,7192.1,7192.1,7192.1,0],["2021-05-26",7192.1,7192.1,7192.1,7192.1,0],["2021-05-27",7192.1,7192.1,7192.1,7192.1,0],["2021-05-28",7192.1,7192.1,7192.1,7192.1,0],["2021-05-31",7192.1,7192.1,7192.1,7192.1,0],["2021-06-01",7192.1,7192.1,7192.1,7192.1,0],["2021-06-02",7192.1,7192.1,7192.1,7192.1,0],["2021-06-03",7192.1,7192.1,7192.1,7192.1,500],["2021-06-04",7192.1,7192.1,7192.1,7192.1,0],["2021-06-07",7192.1,7192.1,7192.1,7192.1,0],["2021-06-08",7192.1,7192.1,7192.1,7192.1,0],["2021-06-09",7192.1,7192.1,7192.1,7192.1,100],["2021-06-10",6532.27,6532.27,6532.27,6532.27,1000],["2021-06-11",6532.27,6532.27,6532.27,6532.27,0],["2021-06-14",6532.27,6532.27,6532.27,6532.27,0],["2021-06-15",6532.27,6532.27,6532.27,6532.27,0],["2021-06-16",6994.15,6994.15,6994.15,6994.15,300],["2021-06-17",6994.15,6994.15,6994.15,6994.15,0],["2021-06-18",6400.31,6400.31,6400.31,6400.31,200],["2021-06-21",6400.31,6400.31,6400.31,6400.31,0],["2021-06-22",6400.31,6400.31,6400.31,6400.31,0],["2021-06-23",6400.31,6400.31,6400.31,6400.31,100],["2021-06-24",6400.31,6400.31,6400.31,6400.31,0],["2021-06-25",6400.31,6400.31,6400.31,6400.31,0],["2021-06-28",6400.31,6400.31,6400.31,6400.31,0],["2021-06-29",6400.31,6400.31,6400.31,6400.31,0],["2021-06-30",6400.31,6400.31,6400.31,6400.31,0],["2021-07-01",6400.31,6400.31,6400.31,6400.31,0],["2021-07-02",6994.15,6994.15,6994.15,6994.15,100],["2021-07-05",6664.24,6928.17,6664.24,6928.17,200],["2021-07-06",6928.17,6928.17,6928.17,6928.17,0],["2021-07-07",6796.2,6796.2,6796.2,6796.2,200],["2021-07-08",6796.2,6796.2,6796.2,6796.2,0],["2021-07-09",6862.19,6862.19,6862.19,6862.19,100],["2021-07-12",6862.19,6862.19,6862.19,6862.19,0],["2021-07-13",6862.19,6862.19,6862.19,6862.19,0],["2021-07-14",6862.19,6862.19,6862.19,6862.19,0],["2021-07-15",6862.19,6862.19,6862.19,6862.19,0],["2021-07-16",6862.19,6862.19,6862.19,6862.19,0],["2021-07-19",6862.19,6862.19,6862.19,6862.19,0],["2021-07-20",6862.19,6862.19,6862.19,6862.19,0],["2021-07-21",6928.17,6928.17,6928.17,6928.17,100],["2021-07-22",6928.17,6928.17,6928.17,6928.17,0],["2021-07-23",6928.17,6928.17,6928.17,6928.17,0],["2021-07-26",6928.17,6928.17,6928.17,6928.17,0],["2021-07-27",6928.17,6928.17,6928.17,6928.17,0],["2021-07-28",6928.17,6928.17,6928.17,6928.17,0],["2021-07-29",6928.17,6928.17,6928.17,6928.17,0],["2021-07-30",6928.17,6928.17,6928.17,6928.17,0],["2021-08-02",6928.17,6928.17,6928.17,6928.17,0],["2021-08-03",6928.17,6928.17,6928.17,6928.17,0],["2021-08-04",6928.17,6928.17,6928.17,6928.17,0],["2021-08-05",6928.17,6928.17,6928.17,6928.17,0],["2021-08-06",6928.17,6928.17,6928.17,6928.17,0],["2021-08-09",6928.17,6928.17,6928.17,6928.17,0],["2021-08-10",6928.17,6928.17,6928.17,6928.17,0],["2021-08-11",6928.17,6928.17,6928.17,6928.17,0],["2021-08-12",6928.17,6928.17,6928.17,6928.17,0],["2021-08-13",6466.29,6928.17,6334.33,6928.17,69900],["2021-08-16",6928.17,6928.17,6928.17,6928.17,100],["2021-08-17",6928.17,6928.17,6928.17,6928.17,0],["2021-08-18",6928.17,6928.17,6928.17,6928.17,0],["2021-08-19",6928.17,6928.17,6928.17,6928.17,0],["2021-08-20",6928.17,6928.17,6928.17,6928.17,0],["2021-08-23",6928.17,6928.17,6928.17,6928.17,0],["2021-08-24",6928.17,6928.17,6928.17,6928.17,0],["2021-08-25",6928.17,6928.17,6928.17,6928.17,0],["2021-08-26",6928.17,6928.17,6928.17,6928.17,0],["2021-08-27",6928.17,6928.17,6928.17,6928.17,0],["2021-08-30",6598.26,6598.26,6598.26,6598.26,500],["2021-08-31",6598.26,6598.26,6598.26,6598.26,0],["2021-09-01",6928.17,6928.17,6664.24,6928.17,2700],["2021-09-06",7588.0,7588.0,6928.17,7588.0,112500],["2021-09-07",8247.82,8313.8,7324.07,7324.07,32500],["2021-09-08",8049.87,8049.87,8049.87,8049.87,3200],["2021-09-09",8247.82,8841.66,8247.82,8709.7,5300],["2021-09-10",8709.7,8709.7,8445.77,8709.7,12800],["2021-09-13",8577.73,8973.63,8313.8,8379.79,10300],["2021-09-14",8594.65,8737.9,8594.65,8737.9,1500],["2021-09-15",8881.14,8952.76,8881.14,8952.76,900],["2021-09-16",8952.76,9167.63,8952.76,8952.76,4600],["2021-09-17",8952.76,9167.63,8308.16,8308.16,6300],["2021-09-20",8594.65,8737.9,8308.16,8737.9,8500],["2021-09-21",8737.9,8737.9,8737.9,8737.9,100],["2021-09-22",8737.9,9597.36,8737.9,9454.12,3500],["2021-09-23",9454.12,9454.12,8666.27,8666.27,4400],["2021-09-24",8666.27,9454.12,8666.27,9310.87,8600],["2021-09-27",8952.76,8952.76,8666.27,8737.9,1700],["2021-09-28",8594.65,8737.9,8594.65,8737.9,800],["2021-09-29",8737.9,8737.9,8666.27,8666.27,2300],["2021-09-30",7806.81,9239.25,7806.81,8594.65,600],["2021-10-01",8594.65,8594.65,8594.65,8594.65,0],["2021-10-04",7806.81,8737.9,7806.81,8737.9,700],["2021-10-05",8952.76,9024.39,8952.76,9024.39,300],["2021-10-06",9024.39,9024.39,8451.41,8451.41,200],["2021-10-07",9239.25,9239.25,9239.25,9239.25,600],["2021-10-08",9239.25,9239.25,9167.63,9167.63,1100],["2021-10-11",9167.63,9167.63,9167.63,9167.63,0],["2021-10-12",9167.63,9167.63,9167.63,9167.63,300],["2021-10-13",8881.14,8881.14,8881.14,8881.14,300],["2021-10-14",8881.14,8881.14,8881.14,8881.14,0],["2021-10-15",8881.14,8881.14,8881.14,8881.14,0],["2021-10-18",8881.14,8881.14,8881.14,8881.14,300],["2021-10-19",8881.14,8881.14,8881.14,8881.14,100],["2021-10-20",8881.14,8881.14,8881.14,8881.14,0],["2021-10-21",9167.63,9167.63,9167.63,9167.63,100],["2021-10-22",8451.41,9239.25,8308.16,9239.25,9400],["2021-10-25",9239.25,9239.25,9239.25,9239.25,0],["2021-10-26",9239.25,9239.25,9239.25,9239.25,0],["2021-10-27",9167.63,9167.63,9024.39,9096.01,1500],["2021-10-28",8737.9,9024.39,8737.9,9024.39,1100],["2021-10-29",9239.25,9668.98,9239.25,9668.98,9400],["2021-11-01",9597.36,9668.98,9239.25,9239.25,1200],["2021-11-02",9310.87,9310.87,9310.87,9310.87,4200],["2021-11-03",9310.87,9310.87,9310.87,9310.87,5000],["2021-11-04",9310.87,9310.87,9310.87,9310.87,2200],["2021-11-05",9310.87,9310.87,9310.87,9310.87,0],["2021-11-08",9454.12,9454.12,9310.87,9310.87,1300],["2021-11-09",9310.87,9310.87,9310.87,9310.87,0],["2021-11-10",9096.01,9310.87,9024.39,9310.87,3100],["2021-11-11",9310.87,9310.87,9310.87,9310.87,0],["2021-11-12",9382.5,9382.5,9310.87,9310.87,700],["2021-11-15",9310.87,9310.87,9310.87,9310.87,0],["2021-11-16",9525.74,9525.74,9167.63,9167.63,1700],["2021-11-17",9167.63,9668.98,9167.63,9668.98,1000],["2021-11-18",9668.98,9668.98,9668.98,9668.98,3000],["2021-11-19",9668.98,9668.98,9096.01,9096.01,500],["2021-11-22",9096.01,9096.01,9096.01,9096.01,600],["2021-11-23",9167.63,9668.98,9096.01,9668.98,1800],["2021-11-24",9096.01,9597.36,9096.01,9597.36,1200],["2021-11-25",9597.36,9740.61,9597.36,9740.61,2400],["2021-11-26",9310.87,9740.61,9310.87,9740.61,1900],["2021-11-29",9668.98,9668.98,9167.63,9239.25,4000],["2021-11-30",9167.63,9167.63,9167.63,9167.63,1000],["2021-12-01",9167.63,9167.63,9167.63,9167.63,0],["2021-12-02",9167.63,9167.63,9096.01,9167.63,6600],["2021-12-03",9167.63,9167.63,9167.63,9167.63,800],["2021-12-06",9167.63,9167.63,9167.63,9167.63,0],["2021-12-07",9167.63,9167.63,9167.63,9167.63,0],["2021-12-08",9883.85,9883.85,9883.85,9883.85,1500],["2021-12-09",9883.85,9883.85,9883.85,9883.85,0],["2021-12-10",9883.85,9883.85,9883.85,9883.85,0],["2021-12-13",9454.12,9454.12,9454.12,9454.12,6000],["2021-12-14",9454.12,9454.12,9454.12,9454.12,500],["2021-12-15",9454.12,9454.12,9454.12,9454.12,0],["2021-12-16",9668.98,9668.98,9668.98,9668.98,2000],["2021-12-17",9668.98,9668.98,9668.98,9668.98,0],["2021-12-20",9668.98,9883.85,9668.98,9883.85,6900],["2021-12-21",9668.98,9668.98,9668.98,9668.98,2000],["2021-12-22",9668.98,9668.98,9668.98,9668.98,0],["2021-12-23",9668.98,9668.98,9668.98,9668.98,2000],["2021-12-24",9668.98,9668.98,9668.98,9668.98,200],["2021-12-27",9668.98,9668.98,9668.98,9668.98,0],["2021-12-28",9668.98,9668.98,9668.98,9668.98,0],["2021-12-29",10027.09,10027.09,10027.09,10027.09,3400],["2021-12-30",10027.09,10027.09,10027.09,10027.09,300],["2021-12-31",10027.09,10027.09,10027.09,10027.09,0],["2022-01-04",9883.85,9883.85,9883.85,9883.85,600],["2022-01-05",9883.85,9883.85,9883.85,9883.85,0],["2022-01-06",9883.85,9883.85,9883.85,9883.85,1400],["2022-01-07",9955.47,9955.47,9883.85,9955.47,2300],["2022-01-10",9955.47,9955.47,9955.47,9955.47,0],["2022-01-11",9955.47,9955.47,9955.47,9955.47,0],["2022-01-12",9955.47,9955.47,9955.47,9955.47,0],["2022-01-13",9955.47,9955.47,9955.47,9955.47,0],["2022-01-14",9955.47,9955.47,9955.47,9955.47,0],["2022-01-17",9955.47,9955.47,9955.47,9955.47,2000],["2022-01-18",9955.47,9955.47,9955.47,9955.47,0],["2022-01-19",9955.47,9955.47,9310.87,9310.87,14000],["2022-01-20",9310.87,9310.87,9310.87,9310.87,0],["2022-01-21",9310.87,9310.87,9310.87,9310.87,0],["2022-01-24",9096.01,9096.01,9096.01,9096.01,10100],["2022-01-25",9096.01,9096.01,9096.01,9096.01,0],["2022-01-26",8952.76,8952.76,8952.76,8952.76,200],["2022-01-27",8952.76,8952.76,8952.76,8952.76,0],["2022-01-28",8952.76,8952.76,8952.76,8952.76,0],["2022-02-07",8952.76,8952.76,8952.76,8952.76,0],["2022-02-08",8952.76,8952.76,8952.76,8952.76,0],["2022-02-09",8666.27,9812.23,8666.27,9812.23,12200],["2022-02-10",9812.23,9812.23,9812.23,9812.23,0],["2022-02-11",9812.23,9812.23,9812.23,9812.23,0],["2022-02-14",9812.23,9812.23,9812.23,9812.23,0],["2022-02-15",9812.23,9812.23,9812.23,9812.23,0],["2022-02-16",9812.23,9812.23,9812.23,9812.23,2000],["2022-02-17",10027.09,10027.09,10027.09,10027.09,3000],["2022-02-18",10027.09,10027.09,10027.09,10027.09,2000],["2022-02-21",10027.09,10027.09,10027.09,10027.09,0],["2022-02-22",9668.98,9668.98,9668.98,9668.98,8000],["2022-02-23",9668.98,9668.98,9668.98,9668.98,0],["2022-02-24",9310.87,9310.87,9310.87,9310.87,600],["2022-02-25",9310.87,9310.87,9310.87,9310.87,0],["2022-02-28",9310.87,9310.87,9310.87,9310.87,1300],["2022-03-01",9310.87,9310.87,9310.87,9310.87,0],["2022-03-02",9668.98,9668.98,9668.98,9668.98,3000],["2022-03-03",9382.5,10027.09,9382.5,10027.09,5000],["2022-03-04",10027.09,10027.09,10027.09,10027.09,0],["2022-03-07",9310.87,10027.09,9310.87,10027.09,14600],["2022-03-08",9668.98,9668.98,9668.98,9668.98,2000],["2022-03-09",9668.98,10027.09,9668.98,10027.09,3400],["2022-03-10",10027.09,10027.09,10027.09,10027.09,0],["2022-03-11",10027.09,10027.09,10027.09,10027.09,500],["2022-03-14",10027.09,10027.09,10027.09,10027.09,0],["2022-03-15",10027.09,10027.09,10027.09,10027.09,0],["2022-03-16",10027.09,10027.09,10027.09,10027.09,0],["2022-03-17",10027.09,10027.09,10027.09,10027.09,20000],["2022-03-18",10027.09,10027.09,10027.09,10027.09,138100],["2022-03-21",10027.09,10027.09,10027.09,10027.09,120300],["2022-03-22",10027.09,10027.09,10027.09,10027.09,5600],["2022-03-23",10170.34,10170.34,10027.09,10027.09,5500],["2022-03-24",9382.5,9382.5,9382.5,9382.5,4200],["2022-03-25",9382.5,9382.5,9382.5,9382.5,0],["2022-03-28",9382.5,9382.5,9382.5,9382.5,0],["2022-03-29",10027.09,10027.09,10027.09,10027.09,1100],["2022-03-30",9668.98,10027.09,9668.98,10027.09,1100],["2022-03-31",10170.34,10170.34,10027.09,10027.09,6500],["2022-04-01",9668.98,10170.34,9668.98,10027.09,8000],["2022-04-04",10170.34,10170.34,10170.34,10170.34,700],["2022-04-05",10170.34,10170.34,10170.34,10170.34,200],["2022-04-06",11173.05,11173.05,11029.8,11173.05,2300],["2022-04-07",11173.05,11173.05,11173.05,11173.05,0],["2022-04-08",11173.05,11173.05,11173.05,11173.05,100],["2022-04-12",11173.05,11173.05,11173.05,11173.05,0],["2022-04-13",11173.05,11173.05,11173.05,11173.05,0],["2022-04-14",11173.05,11173.05,11173.05,11173.05,0],["2022-04-15",11173.05,11173.05,11173.05,11173.05,0],["2022-04-18",11173.05,11173.05,11173.05,11173.05,0],["2022-04-19",11173.05,11173.05,11173.05,11173.05,200],["2022-04-20",11173.05,11173.05,11173.05,11173.05,100],["2022-04-21",10170.34,12104.14,10170.34,12104.14,900],["2022-04-22",12104.14,12104.14,12104.14,12104.14,0],["2022-04-25",12104.14,12104.14,12104.14,12104.14,200],["2022-04-26",12104.14,12104.14,12104.14,12104.14,0],["2022-04-27",12104.14,12104.14,12104.14,12104.14,0],["2022-04-28",12104.14,12104.14,12104.14,12104.14,0],["2022-04-29",12175.76,12175.76,12104.14,12104.14,1100],["2022-05-04",13250.09,13250.09,12533.87,12820.36,500],["2022-05-05",12748.73,12748.73,12748.73,12748.73,500],["2022-05-06",13966.31,13966.31,13894.69,13894.69,1300],["2022-05-09",13894.69,13894.69,13894.69,13894.69,0],["2022-05-10",13751.44,13751.44,13751.44,13751.44,600],["2022-05-11",13679.82,13679.82,13608.2,13608.2,600],["2022-05-12",14897.4,14897.4,12390.62,13536.58,231400],["2022-05-13",14682.53,14682.53,14682.53,14682.53,4500],["2022-05-16",16043.35,16043.35,15971.73,16043.35,2600],["2022-05-17",16043.35,16043.35,16043.35,16043.35,0],["2022-05-18",17189.3,17189.3,17189.3,17189.3,200],["2022-05-19",17189.3,17189.3,17189.3,17189.3,0],["2022-05-20",15470.37,15470.37,15470.37,15470.37,125100],["2022-05-23",16974.44,16974.44,14682.53,14682.53,600],["2022-05-24",14682.53,14682.53,14682.53,14682.53,0],["2022-05-25",16043.35,16043.35,16043.35,16043.35,100],["2022-05-26",16043.35,16043.35,16043.35,16043.35,0],["2022-05-27",16043.35,16043.35,16043.35,16043.35,0],["2022-05-30",16043.35,16043.35,16043.35,16043.35,0],["2022-05-31",16043.35,16043.35,16043.35,16043.35,0],["2022-06-01",16043.35,16043.35,16043.35,16043.35,0],["2022-06-02",16043.35,16043.35,16043.35,16043.35,0],["2022-06-03",14467.66,14467.66,14467.66,14467.66,200],["2022-06-06",14467.66,14467.66,14467.66,14467.66,0],["2022-06-07",13250.09,13250.09,13250.09,13250.09,100],["2022-06-08",14539.29,14539.29,12175.76,12175.76,800],["2022-06-09",10958.18,10958.18,10958.18,10958.18,300],["2022-06-10",9883.85,10958.18,9883.85,10027.09,11900],["2022-06-13",9310.87,9310.87,9310.87,9310.87,1500],["2022-06-14",9310.87,9310.87,9310.87,9310.87,0],["2022-06-15",10027.09,10027.09,10027.09,10027.09,100],["2022-06-16",10027.09,10027.09,10027.09,10027.09,100],["2022-06-17",10027.09,10027.09,10027.09,10027.09,100],["2022-06-20",10027.09,10027.09,10027.09,10027.09,0],["2022-06-21",11029.8,11029.8,11029.8,11029.8,100],["2022-06-22",12104.14,12104.14,9955.47,9955.47,200],["2022-06-23",10886.56,10886.56,10886.56,10886.56,2300],["2022-06-24",11960.89,11960.89,11960.89,11960.89,100],["2022-06-27",11029.8,11029.8,11029.8,11029.8,100],["2022-06-28",10027.09,10027.09,10027.09,10027.09,2400],["2022-06-29",10385.2,10385.2,10385.2,10385.2,1400],["2022-06-30",11387.91,11387.91,11387.91,11387.91,100],["2022-07-01",11387.91,11387.91,11387.91,11387.91,0],["2022-07-04",11387.91,11387.91,11387.91,11387.91,0],["2022-07-05",11387.91,11387.91,11387.91,11387.91,0],["2022-07-06",11387.91,11387.91,11387.91,11387.91,0],["2022-07-07",11387.91,11387.91,11387.91,11387.91,0],["2022-07-08",11387.91,11387.91,11387.91,11387.91,1100],["2022-07-11",11387.91,11387.91,11387.91,11387.91,0],["2022-07-12",11387.91,11387.91,11387.91,11387.91,0],["2022-07-13",11387.91,11387.91,11387.91,11387.91,0],["2022-07-14",11387.91,11387.91,11387.91,11387.91,0],["2022-07-15",11387.91,11387.91,11387.91,11387.91,0],["2022-07-18",11387.91,11387.91,11387.91,11387.91,0],["2022-07-19",10385.2,10671.69,10385.2,10671.69,1500],["2022-07-20",11674.4,11674.4,10671.69,10671.69,3800],["2022-07-21",10958.18,10958.18,10814.94,10886.56,13600],["2022-07-22",10886.56,10886.56,10886.56,10886.56,0],["2022-07-25",10886.56,10886.56,10886.56,10886.56,3000],["2022-07-26",10385.2,10385.2,10385.2,10385.2,100],["2022-07-27",10385.2,10385.2,10385.2,10385.2,1000],["2022-07-28",9454.12,9454.12,9454.12,9454.12,1000],["2022-07-29",10385.2,10385.2,10385.2,10385.2,300],["2022-08-01",10385.2,10385.2,10385.2,10385.2,0],["2022-08-02",10385.2,10385.2,10385.2,10385.2,0],["2022-08-03",10027.09,10027.09,10027.09,10027.09,600],["2022-08-04",10027.09,10027.09,10027.09,10027.09,0],["2022-08-05",10743.32,10743.32,10743.32,10743.32,15600],["2022-08-08",10743.32,10743.32,10743.32,10743.32,0],["2022-08-09",10743.32,10743.32,10743.32,10743.32,0],["2022-08-10",10743.32,10743.32,10743.32,10743.32,0],["2022-08-11",10743.32,10743.32,10743.32,10743.32,0],["2022-08-12",10743.32,10743.32,10743.32,10743.32,0],["2022-08-15",10743.32,10743.32,10743.32,10743.32,0],["2022-08-16",10027.09,10027.09,10027.09,10027.09,1000],["2022-08-17",10027.09,10027.09,10027.09,10027.09,0],["2022-08-18",10027.09,10027.09,10027.09,10027.09,0],["2022-08-19",10027.09,10027.09,10027.09,10027.09,0],["2022-08-22",10027.09,10027.09,10027.09,10027.09,0],["2022-08-23",10027.09,10027.09,10027.09,10027.09,0],["2022-08-24",10027.09,10027.09,10027.09,10027.09,0],["2022-08-25",10027.09,10027.09,10027.09,10027.09,0],["2022-08-26",11029.8,11029.8,11029.8,11029.8,300],["2022-08-29",11029.8,11029.8,11029.8,11029.8,0],["2022-08-30",11029.8,11029.8,11029.8,11029.8,0],["2022-08-31",11029.8,11029.8,11029.8,11029.8,0],["2022-09-05",11029.8,11029.8,11029.8,11029.8,0],["2022-09-06",11029.8,11029.8,11029.8,11029.8,0],["2022-09-07",11029.8,11029.8,11029.8,11029.8,0],["2022-09-08",11029.8,11029.8,11029.8,11029.8,0],["2022-09-09",11029.8,11029.8,11029.8,11029.8,0],["2022-09-12",11029.8,11029.8,11029.8,11029.8,0],["2022-09-13",11029.8,11029.8,11029.8,11029.8,0],["2022-09-14",11029.8,11029.8,11029.8,11029.8,0],["2022-09-15",11029.8,11029.8,11029.8,11029.8,0],["2022-09-16",11029.8,11029.8,11029.8,11029.8,0],["2022-09-19",9955.47,9955.47,9955.47,9955.47,2500],["2022-09-20",9955.47,9955.47,9955.47,9955.47,0],["2022-09-21",9955.47,9955.47,9955.47,9955.47,0],["2022-09-22",9955.47,9955.47,9955.47,9955.47,0],["2022-09-23",9955.47,9955.47,9955.47,9955.47,0],["2022-09-26",9955.47,9955.47,9955.47,9955.47,0],["2022-09-27",9955.47,9955.47,9955.47,9955.47,0],["2022-09-28",9955.47,9955.47,9955.47,9955.47,0],["2022-09-29",9955.47,9955.47,9955.47,9955.47,0],["2022-09-30",10886.56,10886.56,10886.56,10886.56,100],["2022-10-03",10743.32,10886.56,10743.32,10743.32,5000],["2022-10-04",10886.56,11817.65,10886.56,11817.65,1300],["2022-10-05",12963.6,12963.6,12677.11,12677.11,38600],["2022-10-06",12677.11,12677.11,12677.11,12677.11,200],["2022-10-07",12677.11,12677.11,12677.11,12677.11,0],["2022-10-10",12677.11,12677.11,12677.11,12677.11,0],["2022-10-11",12677.11,12677.11,12677.11,12677.11,0],["2022-10-12",11440.32,11440.32,11440.32,11440.32,600],["2022-10-13",11440.32,11440.32,11440.32,11440.32,0],["2022-10-14",11440.32,11440.32,11440.32,11440.32,1200],["2022-10-17",10358.13,10358.13,10358.13,10358.13,200],["2022-10-18",10358.13,10358.13,10358.13,10358.13,0],["2022-10-19",10358.13,10358.13,10358.13,10358.13,0],["2022-10-20",10358.13,10358.13,10358.13,10358.13,0],["2022-10-21",10358.13,10358.13,10358.13,10358.13,0],["2022-10-24",10358.13,10358.13,10358.13,10358.13,0],["2022-10-25",11285.72,11285.72,11285.72,11285.72,100],["2022-10-26",11285.72,11285.72,11285.72,11285.72,0],["2022-10-27",11285.72,11285.72,11285.72,11285.72,0],["2022-10-28",11285.72,11285.72,11285.72,11285.72,0],["2022-10-31",10821.93,10821.93,10821.93,10821.93,3000],["2022-11-01",10821.93,10821.93,10821.93,10821.93,0],["2022-11-02",10821.93,10821.93,10821.93,10821.93,0],["2022-11-03",10821.93,10821.93,10821.93,10821.93,0],["2022-11-04",10821.93,10821.93,10821.93,10821.93,0],["2022-11-07",10821.93,10821.93,10821.93,10821.93,0],["2022-11-08",10821.93,10821.93,10821.93,10821.93,0],["2022-11-09",10821.93,10821.93,10821.93,10821.93,0],["2022-11-10",10821.93,10821.93,10821.93,10821.93,0],["2022-11-11",10821.93,10821.93,10821.93,10821.93,0],["2022-11-14",10821.93,10821.93,10821.93,10821.93,0],["2022-11-15",10821.93,10821.93,10821.93,10821.93,0],["2022-11-16",10821.93,10821.93,10821.93,10821.93,0],["2022-11-17",10821.93,10821.93,10821.93,10821.93,0],["2022-11-18",10821.93,10821.93,10821.93,10821.93,0],["2022-11-21",10821.93,10821.93,10821.93,10821.93,0],["2022-11-22",10821.93,10821.93,10821.93,10821.93,0],["2022-11-23",10821.93,10821.93,10821.93,10821.93,0],["2022-11-24",10821.93,10821.93,10821.93,10821.93,0],["2022-11-25",10821.93,10821.93,10821.93,10821.93,0],["2022-11-28",10821.93,10821.93,10821.93,10821.93,0],["2022-11-29",10821.93,10821.93,10821.93,10821.93,0],["2022-11-30",10821.93,10821.93,10821.93,10821.93,0],["2022-12-01",10821.93,10821.93,10821.93,10821.93,0],["2022-12-02",10821.93,10821.93,10821.93,10821.93,0],["2022-12-05",10821.93,10821.93,10821.93,10821.93,0],["2022-12-06",10821.93,10821.93,10821.93,10821.93,0],["2022-12-07",10821.93,10821.93,10821.93,10821.93,0],["2022-12-08",10821.93,10821.93,10821.93,10821.93,0],["2022-12-09",10821.93,10821.93,10821.93,10821.93,0],["2022-12-12",10821.93,10821.93,10821.93,10821.93,0],["2022-12-13",10821.93,10821.93,10821.93,10821.93,0],["2022-12-14",10821.93,10821.93,10821.93,10821.93,100],["2022-12-15",10821.93,10821.93,10821.93,10821.93,0],["2022-12-16",10821.93,10821.93,10821.93,10821.93,0],["2022-12-19",10821.93,10821.93,10821.93,10821.93,0],["2022-12-20",10821.93,10821.93,10821.93,10821.93,0],["2022-12-21",10821.93,10821.93,10821.93,10821.93,0],["2022-12-22",10821.93,10821.93,10821.93,10821.93,0],["2022-12-23",10821.93,10821.93,10821.93,10821.93,0],["2022-12-26",10821.93,10821.93,10821.93,10821.93,0],["2022-12-27",10821.93,10821.93,10821.93,10821.93,0],["2022-12-28",10821.93,10821.93,10821.93,10821.93,0],["2022-12-29",10821.93,10821.93,10821.93,10821.93,0],["2022-12-30",11904.12,11904.12,11904.12,11904.12,100],["2023-01-03",11904.12,11904.12,11904.12,11904.12,0],["2023-01-04",11904.12,11904.12,11904.12,11904.12,0],["2023-01-05",11904.12,11904.12,11904.12,11904.12,0],["2023-01-06",10821.93,10821.93,10821.93,10821.93,1600],["2023-01-09",10821.93,10821.93,10821.93,10821.93,0],["2023-01-10",10821.93,10821.93,10821.93,10821.93,0],["2023-01-11",10821.93,10821.93,10821.93,10821.93,0],["2023-01-12",10821.93,10821.93,10821.93,10821.93,0],["2023-01-13",10821.93,10821.93,10821.93,10821.93,0],["2023-01-16",10821.93,10821.93,10821.93,10821.93,0],["2023-01-17",10821.93,10821.93,10821.93,10821.93,0],["2023-01-18",10821.93,10821.93,10821.93,10821.93,0],["2023-01-19",10821.93,10821.93,10821.93,10821.93,0],["2023-01-27",10821.93,10821.93,10821.93,10821.93,0],["2023-01-30",11904.12,11904.12,11904.12,11904.12,200],["2023-01-31",11904.12,11904.12,11904.12,11904.12,1000],["2023-02-01",11904.12,11904.12,11904.12,11904.12,0],["2023-02-02",11904.12,11904.12,11904.12,11904.12,0],["2023-02-03",11904.12,11904.12,11904.12,11904.12,0],["2023-02-06",11904.12,11904.12,11904.12,11904.12,0],["2023-02-07",11904.12,11904.12,11904.12,11904.12,0],["2023-02-08",11904.12,11904.12,11904.12,11904.12,0],["2023-02-09",11904.12,11904.12,11904.12,11904.12,0],["2023-02-10",11904.12,11904.12,11904.12,11904.12,0],["2023-02-13",11904.12,11904.12,11904.12,11904.12,0],["2023-02-14",11904.12,11904.12,11904.12,11904.12,0],["2023-02-15",11904.12,11904.12,11904.12,11904.12,0],["2023-02-16",11904.12,11904.12,11904.12,11904.12,0],["2023-02-17",11904.12,11904.12,11904.12,11904.12,0],["2023-02-20",11904.12,11904.12,11904.12,11904.12,0],["2023-02-21",11904.12,11904.12,11904.12,11904.12,0],["2023-02-22",11904.12,11904.12,11904.12,11904.12,0],["2023-02-23",11904.12,11904.12,11904.12,11904.12,0],["2023-02-24",11904.12,11904.12,11904.12,11904.12,0],["2023-02-27",11904.12,11904.12,11904.12,11904.12,0],["2023-02-28",10821.93,10821.93,10821.93,10821.93,1000],["2023-03-01",10821.93,10821.93,10821.93,10821.93,0],["2023-03-02",10821.93,10821.93,10821.93,10821.93,0],["2023-03-03",10821.93,10821.93,10821.93,10821.93,0],["2023-03-06",10821.93,10821.93,10821.93,10821.93,0],["2023-03-07",10821.93,10821.93,10821.93,10821.93,0],["2023-03-08",10821.93,10821.93,10821.93,10821.93,0],["2023-03-09",10821.93,10821.93,10821.93,10821.93,0],["2023-03-10",10821.93,10821.93,10821.93,10821.93,1000],["2023-03-13",10821.93,10821.93,10821.93,10821.93,0],["2023-03-14",10821.93,10821.93,10821.93,10821.93,0],["2023-03-15",10821.93,10821.93,10821.93,10821.93,0],["2023-03-16",10821.93,10821.93,10821.93,10821.93,0],["2023-03-17",10821.93,10821.93,10821.93,10821.93,0],["2023-03-20",10821.93,10821.93,10821.93,10821.93,0],["2023-03-21",10821.93,10821.93,10821.93,10821.93,0],["2023-03-22",10821.93,10821.93,10821.93,10821.93,0],["2023-03-23",10821.93,10821.93,10821.93,10821.93,0],["2023-03-24",10821.93,10821.93,10821.93,10821.93,1000],["2023-03-27",10821.93,10821.93,10821.93,10821.93,0],["2023-03-28",10821.93,10821.93,10821.93,10821.93,0],["2023-03-29",10821.93,10821.93,10821.93,10821.93,4100],["2023-03-30",10821.93,10821.93,10821.93,10821.93,0],["2023-03-31",10821.93,10821.93,10821.93,10821.93,0],["2023-04-03",10821.93,10821.93,10821.93,10821.93,0],["2023-04-04",10821.93,10821.93,10821.93,10821.93,0],["2023-04-05",10821.93,10821.93,10821.93,10821.93,0],["2023-04-06",10821.93,10821.93,10821.93,10821.93,0],["2023-04-07",10821.93,10821.93,10821.93,10821.93,0],["2023-04-10",10821.93,10821.93,10821.93,10821.93,0],["2023-04-11",9739.73,9739.73,9739.73,9739.73,700],["2023-04-12",10667.33,10667.33,10667.33,10667.33,100],["2023-04-13",10667.33,10667.33,10667.33,10667.33,0],["2023-04-14",10667.33,10667.33,10667.33,10667.33,0],["2023-04-17",10667.33,10667.33,10667.33,10667.33,0],["2023-04-18",10667.33,10667.33,10667.33,10667.33,0],["2023-04-19",10667.33,10667.33,10667.33,10667.33,0],["2023-04-20",10667.33,10667.33,10667.33,10667.33,0],["2023-04-21",10667.33,10667.33,10667.33,10667.33,0],["2023-04-24",10667.33,10667.33,10667.33,10667.33,0],["2023-04-25",10667.33,10667.33,10667.33,10667.33,0],["2023-04-26",10667.33,10667.33,10667.33,10667.33,0],["2023-04-27",10667.33,10667.33,10667.33,10667.33,0],["2023-04-28",10667.33,10667.33,10667.33,10667.33,0],["2023-05-04",10667.33,10667.33,10667.33,10667.33,0],["2023-05-05",11672.22,11672.22,11672.22,11672.22,100],["2023-05-08",11672.22,11672.22,11672.22,11672.22,0],["2023-05-09",11672.22,11672.22,11672.22,11672.22,0],["2023-05-10",11672.22,11672.22,11672.22,11672.22,0],["2023-05-11",11672.22,11672.22,11672.22,11672.22,0],["2023-05-12",11672.22,11672.22,11672.22,11672.22,0],["2023-05-15",11672.22,11672.22,11672.22,11672.22,0],["2023-05-16",11672.22,11672.22,11672.22,11672.22,0],["2023-05-17",11672.22,11672.22,11672.22,11672.22,0],["2023-05-18",11672.22,11672.22,11672.22,11672.22,0],["2023-05-19",11672.22,11672.22,11672.22,11672.22,0],["2023-05-22",11672.22,11672.22,11672.22,11672.22,0],["2023-05-23",11672.22,11672.22,11672.22,11672.22,0],["2023-05-24",11672.22,11672.22,11672.22,11672.22,500],["2023-05-25",11672.22,11672.22,11672.22,11672.22,0],["2023-05-26",11672.22,11672.22,11672.22,11672.22,0],["2023-05-29",11672.22,11672.22,11672.22,11672.22,0],["2023-05-30",11672.22,11672.22,11672.22,11672.22,0],["2023-05-31",11672.22,11672.22,11672.22,11672.22,0],["2023-06-01",11672.22,11672.22,11672.22,11672.22,0],["2023-06-02",11672.22,11672.22,11672.22,11672.22,0],["2023-06-05",11672.22,11672.22,11672.22,11672.22,0],["2023-06-06",11672.22,11672.22,11672.22,11672.22,0],["2023-06-07",11672.22,11672.22,11672.22,11672.22,0],["2023-06-08",11672.22,11672.22,11672.22,11672.22,0],["2023-06-09",11208.42,11208.42,11208.42,11208.42,359000],["2023-06-12",12290.61,12290.61,12290.61,12290.61,400],["2023-06-13",12290.61,12290.61,12290.61,12290.61,0],["2023-06-14",12290.61,12290.61,12290.61,12290.61,0],["2023-06-15",13450.11,13450.11,13450.11,13450.11,300],["2023-06-16",13450.11,13450.11,13450.11,13450.11,0],["2023-06-19",14764.2,14764.2,14764.2,14764.2,13200],["2023-06-20",14764.2,14764.2,14764.2,14764.2,0],["2023-06-21",14764.2,14764.2,14764.2,14764.2,0],["2023-06-22",14764.2,14764.2,14764.2,14764.2,0],["2023-06-23",16155.59,16155.59,16155.59,16155.59,2200],["2023-06-26",15073.4,15073.4,14918.8,14918.8,1300],["2023-06-27",14918.8,14918.8,14918.8,14918.8,0],["2023-06-28",14918.8,14918.8,14918.8,14918.8,300],["2023-06-29",14841.5,14841.5,14841.5,14841.5,51000],["2023-06-30",14841.5,14841.5,14841.5,14841.5,0],["2023-07-03",15382.59,15382.59,15382.59,15382.59,34800],["2023-07-04",15382.59,15382.59,15382.59,15382.59,0],["2023-07-05",15382.59,15382.59,15382.59,15382.59,0],["2023-07-06",15382.59,15382.59,15382.59,15382.59,0],["2023-07-07",14068.5,14068.5,14068.5,14068.5,300],["2023-07-10",14068.5,14068.5,13913.9,13913.9,1100],["2023-07-11",13913.9,13913.9,13913.9,13913.9,0],["2023-07-12",13913.9,13913.9,13913.9,13913.9,100],["2023-07-13",13913.9,13913.9,13913.9,13913.9,0],["2023-07-14",13913.9,13913.9,13913.9,13913.9,0],["2023-07-17",13913.9,13913.9,13913.9,13913.9,0],["2023-07-18",13913.9,13913.9,13913.9,13913.9,0],["2023-07-19",13527.41,13527.41,13140.91,13140.91,1100],["2023-07-20",13140.91,13140.91,13140.91,13140.91,0],["2023-07-21",13140.91,13140.91,13140.91,13140.91,0],["2023-07-24",13913.9,13913.9,13913.9,13913.9,100],["2023-07-25",15305.29,15305.29,14686.9,14686.9,10300],["2023-07-26",14686.9,14686.9,14686.9,14686.9,0],["2023-07-27",14686.9,14686.9,14686.9,14686.9,0],["2023-07-28",14686.9,14686.9,14686.9,14686.9,0],["2023-07-31",14686.9,14686.9,14686.9,14686.9,0],["2023-08-01",14686.9,14686.9,14686.9,14686.9,0],["2023-08-02",14686.9,14686.9,14686.9,14686.9,0],["2023-08-03",14686.9,14686.9,14686.9,14686.9,0],["2023-08-04",14686.9,14686.9,14686.9,14686.9,0],["2023-08-07",14686.9,14686.9,14686.9,14686.9,0],["2023-08-08",14686.9,14686.9,14686.9,14686.9,0],["2023-08-09",14686.9,14686.9,14686.9,14686.9,0],["2023-08-10",14686.9,14686.9,14686.9,14686.9,0],["2023-08-11",16078.29,16078.29,16078.29,16078.29,151000],["2023-08-14",16078.29,16078.29,16078.29,16078.29,0],["2023-08-15",16232.89,16232.89,16232.89,16232.89,32000],["2023-08-16",16232.89,16232.89,16232.89,16232.89,0],["2023-08-17",16232.89,16232.89,16232.89,16232.89,0],["2023-08-18",16232.89,16232.89,16232.89,16232.89,0],["2023-08-21",17624.28,17624.28,14609.6,14609.6,65000],["2023-08-22",14609.6,14609.6,14609.6,14609.6,0],["2023-08-23",14764.2,14764.2,14764.2,14764.2,100],["2023-08-24",15382.59,15382.59,15382.59,15382.59,9300],["2023-08-25",15382.59,15382.59,15382.59,15382.59,0],["2023-08-28",15382.59,15382.59,15382.59,15382.59,100],["2023-08-29",15382.59,15382.59,15382.59,15382.59,0],["2023-08-30",15382.59,15382.59,15382.59,15382.59,0],["2023-08-31",15382.59,15382.59,15382.59,15382.59,0],["2023-09-05",15691.79,15691.79,15073.4,15073.4,2500],["2023-09-06",15073.4,15073.4,15073.4,15073.4,1200],["2023-09-07",15073.4,15073.4,15073.4,15073.4,100],["2023-09-08",15073.4,15073.4,15073.4,15073.4,0],["2023-09-11",15073.4,15073.4,15073.4,15073.4,0],["2023-09-12",15321.86,15404.68,15321.86,15404.68,9900],["2023-09-13",15404.68,15404.68,15404.68,15404.68,0],["2023-09-14",15404.68,15404.68,15404.68,15404.68,0],["2023-09-15",15404.68,15404.68,15404.68,15404.68,0],["2023-09-18",15404.68,15404.68,15404.68,15404.68,0],["2023-09-19",15404.68,15404.68,15404.68,15404.68,0],["2023-09-20",15404.68,15404.68,15404.68,15404.68,0],["2023-09-21",15404.68,15404.68,15404.68,15404.68,0],["2023-09-22",15404.68,15404.68,15404.68,15404.68,0],["2023-09-25",15404.68,15404.68,15404.68,15404.68,0],["2023-09-26",15404.68,15404.68,15404.68,15404.68,0],["2023-09-27",15404.68,15404.68,15404.68,15404.68,0],["2023-09-28",15404.68,15404.68,15404.68,15404.68,0],["2023-09-29",15404.68,15404.68,15404.68,15404.68,0],["2023-10-02",15404.68,15404.68,15404.68,15404.68,0],["2023-10-03",15404.68,15404.68,15404.68,15404.68,0],["2023-10-04",15404.68,15404.68,15404.68,15404.68,0],["2023-10-05",15404.68,15404.68,15404.68,15404.68,0],["2023-10-06",15404.68,15404.68,15404.68,15404.68,0],["2023-10-09",15404.68,15404.68,15404.68,15404.68,0],["2023-10-10",15404.68,15404.68,15404.68,15404.68,0],["2023-10-11",15404.68,15404.68,15404.68,15404.68,0],["2023-10-12",15404.68,15404.68,15404.68,15404.68,0],["2023-10-13",15404.68,15404.68,15404.68,15404.68,0],["2023-10-16",15404.68,15404.68,15404.68,15404.68,0],["2023-10-17",15404.68,15404.68,15404.68,15404.68,0],["2023-10-18",15404.68,15404.68,15404.68,15404.68,0],["2023-10-19",15404.68,15404.68,15404.68,15404.68,0],["2023-10-20",15404.68,15404.68,15404.68,15404.68,0],["2023-10-23",15404.68,15404.68,15404.68,15404.68,0],["2023-10-24",15404.68,15404.68,15404.68,15404.68,0],["2023-10-25",15404.68,15404.68,15404.68,15404.68,0],["2023-10-26",15404.68,15404.68,15404.68,15404.68,0],["2023-10-27",15404.68,15404.68,15404.68,15404.68,0],["2023-10-30",15404.68,15404.68,15404.68,15404.68,0],["2023-10-31",15404.68,15404.68,15404.68,15404.68,0],["2023-11-01",15404.68,15404.68,15404.68,15404.68,0],["2023-11-02",15404.68,15404.68,15404.68,15404.68,0],["2023-11-03",15404.68,15404.68,15404.68,15404.68,0],["2023-11-06",15404.68,15404.68,15404.68,15404.68,0],["2023-11-07",15404.68,15404.68,15404.68,15404.68,0],["2023-11-08",14079.55,14079.55,14079.55,14079.55,100],["2023-11-09",14079.55,14079.55,14079.55,14079.55,0],["2023-11-10",14079.55,14079.55,14079.55,14079.55,100],["2023-11-13",14079.55,14079.55,14079.55,14079.55,0],["2023-11-14",14079.55,14079.55,14079.55,14079.55,0],["2023-11-15",12837.23,12837.23,12837.23,12837.23,1100],["2023-11-16",12837.23,12837.23,12837.23,12837.23,0],["2023-11-17",12837.23,12837.23,12837.23,12837.23,0],["2023-11-20",12837.23,12837.23,12837.23,12837.23,0],["2023-11-21",12837.23,12837.23,12837.23,12837.23,0],["2023-11-22",12837.23,12837.23,12837.23,12837.23,0],["2023-11-23",12837.23,12837.23,12837.23,12837.23,0],["2023-11-24",12837.23,12837.23,12837.23,12837.23,0],["2023-11-27",12837.23,12837.23,12837.23,12837.23,0],["2023-11-28",12837.23,12837.23,12837.23,12837.23,0],["2023-11-29",12837.23,12837.23,12837.23,12837.23,0],["2023-11-30",12837.23,12837.23,12837.23,12837.23,0],["2023-12-01",12837.23,12837.23,12837.23,12837.23,0],["2023-12-04",12837.23,12837.23,12837.23,12837.23,0],["2023-12-05",12837.23,12837.23,12837.23,12837.23,0],["2023-12-06",12837.23,12837.23,12837.23,12837.23,0],["2023-12-07",12837.23,12837.23,12837.23,12837.23,0],["2023-12-08",12837.23,12837.23,12837.23,12837.23,0],["2023-12-11",12837.23,12837.23,12837.23,12837.23,0],["2023-12-12",14079.55,14079.55,14079.55,14079.55,300],["2023-12-13",14079.55,14079.55,14079.55,14079.55,0],["2023-12-14",14079.55,14079.55,14079.55,14079.55,0],["2023-12-15",14079.55,14079.55,14079.55,14079.55,0],["2023-12-18",14079.55,14079.55,14079.55,14079.55,0],["2023-12-19",14079.55,14079.55,14079.55,14079.55,0],["2023-12-20",14079.55,14079.55,14079.55,14079.55,500],["2023-12-21",14079.55,14079.55,14079.55,14079.55,0],["2023-12-22",14079.55,14079.55,14079.55,14079.55,0],["2023-12-25",14079.55,14079.55,14079.55,14079.55,0],["2023-12-26",14079.55,14079.55,14079.55,14079.55,300],["2023-12-27",14079.55,14079.55,14079.55,14079.55,0],["2023-12-28",14079.55,14079.55,14079.55,14079.55,0],["2023-12-29",14079.55,14079.55,14079.55,14079.55,0],["2024-01-02",14079.55,14079.55,14079.55,14079.55,0],["2024-01-03",14079.55,14162.37,14079.55,14162.37,1200],["2024-01-04",14245.19,14245.19,14245.19,14245.19,500],["2024-01-05",14245.19,14245.19,14245.19,14245.19,0],["2024-01-08",14245.19,14245.19,14245.19,14245.19,0],["2024-01-09",14245.19,14245.19,14245.19,14245.19,0],["2024-01-10",14245.19,14245.19,14245.19,14245.19,0],["2024-01-11",14245.19,14245.19,14245.19,14245.19,0],["2024-01-12",14245.19,14245.19,14245.19,14245.19,0],["2024-01-15",14245.19,14245.19,14245.19,14245.19,0],["2024-01-16",14245.19,14245.19,14245.19,14245.19,0],["2024-01-17",14245.19,14245.19,14245.19,14245.19,0],["2024-01-18",14245.19,14245.19,14245.19,14245.19,0],["2024-01-19",14245.19,14245.19,14245.19,14245.19,0],["2024-01-22",14245.19,14245.19,14245.19,14245.19,2500],["2024-01-23",14245.19,14245.19,14245.19,14245.19,0],["2024-01-24",14245.19,14245.19,14245.19,14245.19,0],["2024-01-25",14245.19,14245.19,14245.19,14245.19,0],["2024-01-26",14328.01,14328.01,14328.01,14328.01,500],["2024-01-29",14328.01,14328.01,14328.01,14328.01,500],["2024-01-30",14410.83,14410.83,14410.83,14410.83,1000],["2024-01-31",14410.83,14410.83,14410.83,14410.83,0],["2024-02-01",14493.65,14493.65,14493.65,14493.65,100],["2024-02-02",14493.65,14493.65,14493.65,14493.65,0],["2024-02-05",14493.65,14493.65,14493.65,14493.65,0],["2024-02-06",14493.65,14493.65,14493.65,14493.65,0],["2024-02-07",14079.55,14079.55,14079.55,14079.55,200],["2024-02-15",14079.55,14079.55,14079.55,14079.55,0],["2024-02-16",14079.55,14079.55,14079.55,14079.55,0],["2024-02-19",14079.55,14079.55,14079.55,14079.55,0],["2024-02-20",14079.55,14079.55,14079.55,14079.55,0],["2024-02-21",14079.55,14079.55,14079.55,14079.55,0],["2024-02-22",14079.55,14079.55,14079.55,14079.55,0],["2024-02-23",14493.65,14493.65,14493.65,14493.65,500],["2024-02-26",14493.65,14493.65,14493.65,14493.65,0],["2024-02-27",14493.65,14493.65,14493.65,14493.65,0],["2024-02-28",14493.65,14493.65,14493.65,14493.65,0],["2024-02-29",14493.65,14493.65,14493.65,14493.65,0],["2024-03-01",14493.65,14493.65,14493.65,14493.65,0],["2024-03-04",14493.65,14493.65,14493.65,14493.65,0],["2024-03-05",14493.65,14493.65,14493.65,14493.65,0],["2024-03-06",14493.65,14493.65,14493.65,14493.65,0],["2024-03-07",14493.65,14493.65,14493.65,14493.65,0],["2024-03-08",14493.65,14493.65,14493.65,14493.65,0],["2024-03-11",14493.65,14493.65,14493.65,14493.65,0],["2024-03-12",14493.65,14493.65,14493.65,14493.65,0],["2024-03-13",14493.65,14493.65,14493.65,14493.65,0],["2024-03-14",14493.65,14493.65,14493.65,14493.65,0],["2024-03-15",14493.65,14493.65,14493.65,14493.65,0],["2024-03-18",14493.65,14493.65,14493.65,14493.65,0],["2024-03-19",14493.65,14493.65,14493.65,14493.65,0],["2024-03-20",14493.65,14493.65,14493.65,14493.65,0],["2024-03-21",14493.65,14493.65,14493.65,14493.65,0],["2024-03-22",14493.65,14493.65,14493.65,14493.65,0],["2024-03-25",14493.65,14493.65,14493.65,14493.65,0],["2024-03-26",14493.65,14493.65,14493.65,14493.65,0],["2024-03-27",14493.65,14493.65,14493.65,14493.65,0],["2024-03-28",14493.65,14493.65,14493.65,14493.65,0],["2024-03-29",14079.55,14079.55,14079.55,14079.55,500],["2024-04-01",14079.55,14079.55,14079.55,14079.55,0],["2024-04-02",14079.55,14079.55,14079.55,14079.55,0],["2024-04-03",14079.55,14079.55,14079.55,14079.55,0],["2024-04-04",14079.55,14079.55,14079.55,14079.55,0],["2024-04-05",14079.55,14079.55,14079.55,14079.55,0],["2024-04-08",14079.55,14079.55,14079.55,14079.55,0],["2024-04-09",14079.55,14079.55,14079.55,14079.55,0],["2024-04-10",14079.55,14079.55,14079.55,14079.55,0],["2024-04-11",14079.55,14079.55,14079.55,14079.55,0],["2024-04-12",14079.55,14079.55,14079.55,14079.55,2500],["2024-04-15",14079.55,14079.55,14079.55,14079.55,0],["2024-04-16",14079.55,14079.55,14079.55,14079.55,0],["2024-04-17",14079.55,14079.55,14079.55,14079.55,0],["2024-04-19",14079.55,14079.55,14079.55,14079.55,0],["2024-04-22",14079.55,14079.55,14079.55,14079.55,0],["2024-04-23",14079.55,14079.55,14079.55,14079.55,0],["2024-04-24",14079.55,14079.55,14079.55,14079.55,0],["2024-04-25",14079.55,14079.55,14079.55,14079.55,0],["2024-04-26",14162.37,14162.37,14162.37,14162.37,3000],["2024-05-02",14162.37,14162.37,14162.37,14162.37,0],["2024-05-03",14162.37,14162.37,12920.05,12920.05,1400],["2024-05-06",12920.05,12920.05,12920.05,12920.05,200],["2024-05-07",12920.05,12920.05,12920.05,12920.05,0],["2024-05-08",12920.05,12920.05,12920.05,12920.05,0],["2024-05-09",12920.05,12920.05,12920.05,12920.05,0],["2024-05-10",13251.34,13251.34,13251.34,13251.34,200],["2024-05-13",13251.34,13251.34,13251.34,13251.34,0],["2024-05-14",13251.34,13251.34,13251.34,13251.34,0],["2024-05-15",13251.34,13251.34,13251.34,13251.34,0],["2024-05-16",13085.7,13665.44,13085.7,13665.44,400],["2024-05-17",13665.44,13665.44,13665.44,13665.44,0],["2024-05-20",13665.44,13665.44,13665.44,13665.44,0],["2024-05-21",13665.44,13665.44,13665.44,13665.44,0],["2024-05-22",13665.44,13665.44,13665.44,13665.44,0],["2024-05-23",13665.44,13665.44,13665.44,13665.44,0],["2024-05-24",13251.34,13251.34,13251.34,13251.34,100],["2024-05-27",13251.34,13251.34,13251.34,13251.34,0],["2024-05-28",13251.34,13251.34,13251.34,13251.34,0],["2024-05-29",13251.34,13251.34,13251.34,13251.34,0],["2024-05-30",13499.8,13499.8,13499.8,13499.8,100],["2024-05-31",13499.8,13499.8,13499.8,13499.8,0],["2024-06-03",13499.8,13499.8,13499.8,13499.8,0],["2024-06-04",13499.8,13499.8,13499.8,13499.8,0],["2024-06-05",13499.8,13499.8,13499.8,13499.8,0],["2024-06-06",13913.9,13913.9,13913.9,13913.9,100],["2024-06-07",13913.9,13913.9,13913.9,13913.9,0],["2024-06-10",13913.9,13913.9,13913.9,13913.9,0],["2024-06-11",13913.9,13913.9,13913.9,13913.9,0],["2024-06-12",15239.04,15239.04,15239.04,15239.04,5000],["2024-06-13",15239.04,15239.04,15239.04,15239.04,0],["2024-06-14",15239.04,15239.04,15239.04,15239.04,0],["2024-06-17",14162.37,14162.37,14162.37,14162.37,200],["2024-06-18",14162.37,14162.37,14162.37,14162.37,0],["2024-06-19",14162.37,14162.37,14162.37,14162.37,0],["2024-06-20",14162.37,14162.37,14162.37,14162.37,0],["2024-06-21",14162.37,14162.37,14162.37,14162.37,0],["2024-06-24",14162.37,14162.37,14162.37,14162.37,0],["2024-06-25",14162.37,14162.37,14162.37,14162.37,0],["2024-06-26",14162.37,14162.37,14162.37,14162.37,0],["2024-06-27",12837.23,12837.23,12837.23,12837.23,5200],["2024-06-28",12837.23,12837.23,12837.23,12837.23,0],["2024-07-01",12837.23,12837.23,12837.23,12837.23,0],["2024-07-02",12837.23,12837.23,12837.23,12837.23,0],["2024-07-03",12837.23,12837.23,12837.23,12837.23,0],["2024-07-04",12837.23,12837.23,12837.23,12837.23,0],["2024-07-05",12837.23,12837.23,12837.23,12837.23,0],["2024-07-08",12837.23,12837.23,12837.23,12837.23,0],["2024-07-09",12837.23,12837.23,12837.23,12837.23,0],["2024-07-10",13251.34,13251.34,13251.34,13251.34,1900],["2024-07-11",13251.34,13251.34,13251.34,13251.34,0],["2024-07-12",13251.34,13251.34,13251.34,13251.34,0],["2024-07-15",13251.34,13251.34,13251.34,13251.34,0],["2024-07-16",13251.34,13251.34,13251.34,13251.34,0],["2024-07-17",12809.63,12809.63,12809.63,12809.63,5000],["2024-07-18",12809.63,12809.63,12809.63,12809.63,0],["2024-07-19",11572.83,13781.39,11572.83,13781.39,200],["2024-07-22",13781.39,13781.39,13781.39,13781.39,0],["2024-07-23",12544.6,13339.68,12544.6,13339.68,500],["2024-07-24",13162.99,13162.99,13162.99,13162.99,1300],["2024-07-25",13162.99,13162.99,13162.99,13162.99,0],["2024-07-26",13162.99,13162.99,13162.99,13162.99,0],["2024-07-29",14399.79,14399.79,14399.79,14399.79,6300],["2024-07-30",14399.79,14399.79,14399.79,14399.79,0],["2024-07-31",14399.79,14399.79,14399.79,14399.79,0],["2024-08-01",14399.79,14399.79,14399.79,14399.79,0],["2024-08-02",14399.79,14399.79,14399.79,14399.79,0],["2024-08-05",14399.79,14399.79,14399.79,14399.79,0],["2024-08-06",14399.79,14399.79,14399.79,14399.79,0],["2024-08-07",14399.79,14399.79,14399.79,14399.79,0],["2024-08-08",14399.79,14399.79,14399.79,14399.79,0],["2024-08-09",14399.79,14399.79,14399.79,14399.79,0],["2024-08-12",14399.79,14399.79,14399.79,14399.79,0],["2024-08-13",14399.79,14399.79,14399.79,14399.79,0],["2024-08-14",14399.79,14399.79,14399.79,14399.79,0],["2024-08-15",14399.79,14399.79,14399.79,14399.79,0],["2024-08-16",14223.1,14223.1,14223.1,14223.1,400],["2024-08-19",14223.1,14223.1,14223.1,14223.1,0],["2024-08-20",14223.1,14223.1,14223.1,14223.1,0],["2024-08-21",14223.1,14223.1,14223.1,14223.1,0],["2024-08-22",14223.1,14223.1,14223.1,14223.1,0],["2024-08-23",14223.1,14223.1,14223.1,14223.1,0],["2024-08-26",14223.1,14223.1,14223.1,14223.1,0],["2024-08-27",14223.1,14223.1,14223.1,14223.1,0],["2024-08-28",14134.76,14134.76,13693.05,13693.05,6700],["2024-08-29",13693.05,13693.05,13693.05,13693.05,0],["2024-08-30",13693.05,13693.05,13693.05,13693.05,0],["2024-09-04",13693.05,13693.05,13693.05,13693.05,0],["2024-09-05",13693.05,13693.05,13693.05,13693.05,0],["2024-09-06",13693.05,13693.05,13693.05,13693.05,0],["2024-09-09",13693.05,13693.05,13693.05,13693.05,0],["2024-09-10",13693.05,13693.05,13693.05,13693.05,0],["2024-09-11",14134.76,14134.76,14134.76,14134.76,1000],["2024-09-12",14134.76,14134.76,14134.76,14134.76,0],["2024-09-13",14134.76,14134.76,14134.76,14134.76,0],["2024-09-16",14134.76,14134.76,14134.76,14134.76,500],["2024-09-17",14134.76,14134.76,14134.76,14134.76,0],["2024-09-18",14134.76,14134.76,14134.76,14134.76,500],["2024-09-19",14134.76,14134.76,14134.76,14134.76,0],["2024-09-20",14134.76,14134.76,14134.76,14134.76,100],["2024-09-23",14134.76,14134.76,14134.76,14134.76,0],["2024-09-24",14134.76,14134.76,14134.76,14134.76,0],["2024-09-25",14134.76,14134.76,14134.76,14134.76,0],["2024-09-26",14134.76,14134.76,14134.76,14134.76,0],["2024-09-27",14134.76,14134.76,14134.76,14134.76,0],["2024-09-30",14134.76,14134.76,14134.76,14134.76,0],["2024-10-01",14134.76,14134.76,14134.76,14134.76,0],["2024-10-02",14134.76,14134.76,14134.76,14134.76,0],["2024-10-03",14311.44,14311.44,14311.44,14311.44,200],["2024-10-04",14311.44,14311.44,14311.44,14311.44,0],["2024-10-07",15724.92,15724.92,15724.92,15724.92,9300],["2024-10-08",15724.92,15724.92,15724.92,15724.92,0],["2024-10-09",15724.92,15724.92,15724.92,15724.92,0],["2024-10-10",14223.1,14223.1,14223.1,14223.1,100],["2024-10-11",14223.1,14223.1,14223.1,14223.1,0],["2024-10-14",14223.1,14223.1,14223.1,14223.1,0],["2024-10-15",14311.44,14311.44,14311.44,14311.44,100],["2024-10-16",14311.44,14311.44,14311.44,14311.44,0],["2024-10-17",14311.44,14311.44,14311.44,14311.44,0],["2024-10-18",14311.44,14311.44,14311.44,14311.44,0],["2024-10-21",14311.44,14311.44,14311.44,14311.44,0],["2024-10-22",14311.44,14311.44,14311.44,14311.44,0],["2024-10-23",14311.44,14311.44,14311.44,14311.44,0],["2024-10-24",14311.44,14311.44,14311.44,14311.44,0],["2024-10-25",14576.47,14576.47,14576.47,14576.47,300],["2024-10-28",14576.47,14576.47,14576.47,14576.47,0],["2024-10-29",14576.47,14576.47,14576.47,14576.47,0],["2024-10-30",14576.47,14576.47,14576.47,14576.47,0],["2024-10-31",14576.47,14576.47,14576.47,14576.47,0],["2024-11-01",14576.47,14576.47,14576.47,14576.47,0],["2024-11-04",14576.47,14576.47,14576.47,14576.47,0],["2024-11-05",14576.47,14576.47,14576.47,14576.47,0],["2024-11-06",14576.47,14576.47,14576.47,14576.47,0],["2024-11-07",14576.47,14576.47,14576.47,14576.47,0],["2024-11-08",14576.47,14576.47,14576.47,14576.47,0],["2024-11-11",14576.47,14576.47,14576.47,14576.47,0],["2024-11-12",14576.47,14576.47,14576.47,14576.47,0],["2024-11-13",14576.47,14576.47,14576.47,14576.47,0],["2024-11-14",14576.47,14576.47,14576.47,14576.47,0],["2024-11-15",14576.47,14576.47,14576.47,14576.47,0],["2024-11-18",14576.47,14576.47,14576.47,14576.47,0],["2024-11-19",14576.47,14576.47,14576.47,14576.47,0],["2024-11-20",14576.47,14576.47,14576.47,14576.47,0],["2024-11-21",14576.47,14576.47,14576.47,14576.47,0],["2024-11-22",14576.47,14576.47,14576.47,14576.47,0],["2024-11-25",14576.47,14576.47,14576.47,14576.47,0],["2024-11-26",14576.47,14576.47,14576.47,14576.47,0],["2024-11-27",14576.47,14576.47,14576.47,14576.47,0],["2024-11-28",13162.99,13162.99,13162.99,13162.99,1700],["2024-11-29",13162.99,13162.99,13162.99,13162.99,0],["2024-12-02",13162.99,13162.99,13162.99,13162.99,0],["2024-12-03",13162.99,13162.99,13162.99,13162.99,0],["2024-12-04",13162.99,13162.99,13162.99,13162.99,0],["2024-12-05",13162.99,13162.99,13162.99,13162.99,0],["2024-12-06",13162.99,13162.99,13162.99,13162.99,0],["2024-12-09",13162.99,13162.99,13162.99,13162.99,0],["2024-12-10",13162.99,13162.99,13162.99,13162.99,0],["2024-12-11",13162.99,13162.99,13162.99,13162.99,0],["2024-12-12",13251.34,13251.34,13251.34,13251.34,1900],["2024-12-13",13251.34,13251.34,13251.34,13251.34,0],["2024-12-16",13251.34,13251.34,13251.34,13251.34,0],["2024-12-17",13251.34,13251.34,13251.34,13251.34,0],["2024-12-18",13251.34,13251.34,13251.34,13251.34,0],["2024-12-19",13251.34,13251.34,13251.34,13251.34,0],["2024-12-20",13251.34,13251.34,13251.34,13251.34,0],["2024-12-23",13251.34,13251.34,13251.34,13251.34,0],["2024-12-24",13251.34,13251.34,13251.34,13251.34,0],["2024-12-25",13251.34,13251.34,13251.34,13251.34,0],["2024-12-26",13251.34,13251.34,13251.34,13251.34,0],["2024-12-27",13251.34,13251.34,13251.34,13251.34,700],["2024-12-30",13251.34,13251.34,13251.34,13251.34,0],["2024-12-31",13251.34,13251.34,13251.34,13251.34,0],["2025-01-02",13251.34,13251.34,13251.34,13251.34,0],["2025-01-03",13251.34,13251.34,13251.34,13251.34,0],["2025-01-06",13251.34,13251.34,13251.34,13251.34,0],["2025-01-07",13251.34,13251.34,13251.34,13251.34,0],["2025-01-08",13251.34,13251.34,13251.34,13251.34,0],["2025-01-09",13693.05,13693.05,13693.05,13693.05,100],["2025-01-10",13693.05,13693.05,13693.05,13693.05,0],["2025-01-13",13693.05,13693.05,13693.05,13693.05,0],["2025-01-14",13693.05,13693.05,13693.05,13693.05,0],["2025-01-15",13693.05,13693.05,13693.05,13693.05,0],["2025-01-16",13693.05,13693.05,13693.05,13693.05,0],["2025-01-17",13693.05,13693.05,13693.05,13693.05,0],["2025-01-20",13693.05,13693.05,13693.05,13693.05,0],["2025-01-21",13693.05,13693.05,13693.05,13693.05,0],["2025-01-22",13693.05,13693.05,13693.05,13693.05,0],["2025-01-23",13693.05,13693.05,13693.05,13693.05,0],["2025-01-24",13693.05,13693.05,13693.05,13693.05,0],["2025-02-03",13251.34,13251.34,13251.34,13251.34,100],["2025-02-04",13693.05,13693.05,13693.05,13693.05,3300],["2025-02-05",13693.05,13693.05,13693.05,13693.05,0],["2025-02-06",14134.76,14134.76,14134.76,14134.76,4100],["2025-02-07",15018.18,15018.18,15018.18,15018.18,6900],["2025-02-10",15018.18,15018.18,15018.18,15018.18,0],["2025-02-11",15018.18,15018.18,15018.18,15018.18,0],["2025-02-12",15018.18,15018.18,15018.18,15018.18,0],["2025-02-13",15018.18,15018.18,15018.18,15018.18,0],["2025-02-14",15018.18,15018.18,15018.18,15018.18,0],["2025-02-17",15018.18,15018.18,15018.18,15018.18,0],["2025-02-18",15018.18,15018.18,15018.18,15018.18,0],["2025-02-19",15018.18,15018.18,15018.18,15018.18,0],["2025-02-20",15018.18,15018.18,15018.18,15018.18,0],["2025-02-21",15018.18,15018.18,15018.18,15018.18,0],["2025-02-24",15018.18,15018.18,15018.18,15018.18,0],["2025-02-25",15018.18,15018.18,15018.18,15018.18,0],["2025-02-26",15018.18,15018.18,15018.18,15018.18,0],["2025-02-27",15018.18,15018.18,15018.18,15018.18,0],["2025-02-28",15018.18,15018.18,15018.18,15018.18,0],["2025-03-03",13516.36,13516.36,13516.36,13516.36,1900],["2025-03-04",14841.5,14841.5,14576.47,14576.47,200],["2025-03-05",15989.95,15989.95,15989.95,15989.95,13100],["2025-03-06",15989.95,15989.95,15989.95,15989.95,100],["2025-03-07",15989.95,15989.95,15989.95,15989.95,0],["2025-03-10",15989.95,15989.95,15989.95,15989.95,0],["2025-03-11",15989.95,15989.95,15989.95,15989.95,0],["2025-03-12",15989.95,15989.95,15989.95,15989.95,0],["2025-03-13",15989.95,15989.95,15989.95,15989.95,0],["2025-03-14",15989.95,15989.95,15989.95,15989.95,0],["2025-03-17",15989.95,15989.95,15989.95,15989.95,0],["2025-03-18",15989.95,15989.95,15989.95,15989.95,0],["2025-03-19",15989.95,15989.95,15989.95,15989.95,0],["2025-03-20",15989.95,15989.95,15989.95,15989.95,0],["2025-03-21",15989.95,15989.95,15989.95,15989.95,0],["2025-03-24",15989.95,15989.95,15989.95,15989.95,0],["2025-03-25",15989.95,15989.95,15989.95,15989.95,0],["2025-03-26",15901.6,15901.6,15901.6,15901.6,200],["2025-03-27",15901.6,15901.6,15901.6,15901.6,0],["2025-03-28",15901.6,15901.6,15901.6,15901.6,0],["2025-03-31",15459.89,15459.89,14311.44,14311.44,500],["2025-04-01",14311.44,14311.44,14311.44,14311.44,0],["2025-04-02",14311.44,14311.44,14311.44,14311.44,0],["2025-04-03",14046.42,14046.42,14046.42,14046.42,400],["2025-04-04",14046.42,14046.42,14046.42,14046.42,0],["2025-04-08",14046.42,14046.42,14046.42,14046.42,0],["2025-04-09",14046.42,14046.42,14046.42,14046.42,0],["2025-04-10",14046.42,14046.42,14046.42,14046.42,0],["2025-04-11",14046.42,14046.42,14046.42,14046.42,0],["2025-04-14",13869.73,13869.73,13869.73,13869.73,200],["2025-04-15",13869.73,13869.73,13869.73,13869.73,0],["2025-04-16",13869.73,13869.73,13869.73,13869.73,0],["2025-04-17",13869.73,13869.73,13869.73,13869.73,0],["2025-04-18",14223.1,14399.79,14223.1,14399.79,3000],["2025-04-21",14399.79,14399.79,14399.79,14399.79,200],["2025-04-22",14488.13,14488.13,14488.13,14488.13,300],["2025-04-23",14488.13,14488.13,14488.13,14488.13,0],["2025-04-24",14488.13,14488.13,14488.13,14488.13,0],["2025-04-25",14488.13,14488.13,14488.13,14488.13,500],["2025-04-28",14488.13,14488.13,14488.13,14488.13,0],["2025-04-29",14488.13,14488.13,14488.13,14488.13,0],["2025-05-05",14488.13,14488.13,14488.13,14488.13,0],["2025-05-06",14488.13,14488.13,14488.13,14488.13,0],["2025-05-07",14488.13,14488.13,14488.13,14488.13,0],["2025-05-08",14488.13,14488.13,14488.13,14488.13,0],["2025-05-09",14311.44,14311.44,14311.44,14311.44,200],["2025-05-12",14311.44,14399.79,14311.44,14399.79,1700],["2025-05-13",14399.79,14399.79,14399.79,14399.79,0],["2025-05-14",14399.79,14399.79,14399.79,14399.79,0],["2025-05-15",14399.79,14399.79,14399.79,14399.79,0],["2025-05-16",14399.79,14399.79,14399.79,14399.79,0],["2025-05-19",14399.79,14399.79,14399.79,14399.79,0],["2025-05-20",14399.79,14399.79,14399.79,14399.79,0],["2025-05-21",14399.79,14399.79,14399.79,14399.79,0],["2025-05-22",14399.79,14399.79,14399.79,14399.79,0],["2025-05-23",14399.79,14399.79,14399.79,14399.79,0],["2025-05-26",14399.79,14399.79,14399.79,14399.79,0],["2025-05-27",14399.79,14399.79,14399.79,14399.79,0],["2025-05-28",14399.79,14399.79,14399.79,14399.79,200],["2025-05-29",14399.79,14399.79,14399.79,14399.79,0],["2025-05-30",14399.79,14399.79,14399.79,14399.79,0],["2025-06-02",14399.79,14399.79,14399.79,14399.79,0],["2025-06-03",14399.79,14399.79,14399.79,14399.79,0],["2025-06-04",14399.79,14399.79,14399.79,14399.79,0],["2025-06-05",14399.79,14399.79,14399.79,14399.79,0],["2025-06-06",14399.79,14399.79,14399.79,14399.79,0],["2025-06-09",14399.79,14399.79,14399.79,14399.79,0],["2025-06-10",14399.79,14399.79,14399.79,14399.79,400],["2025-06-11",14399.79,14399.79,14399.79,14399.79,0],["2025-06-12",14399.79,14399.79,14399.79,14399.79,0],["2025-06-13",14399.79,14399.79,14399.79,14399.79,0],["2025-06-16",14399.79,14399.79,14399.79,14399.79,0],["2025-06-17",15018.18,15018.18,15018.18,15018.18,200],["2025-06-18",16520.0,16520.0,16520.0,16520.0,100],["2025-06-19",16520.0,16520.0,16520.0,16520.0,0],["2025-06-20",16520.0,16520.0,16520.0,16520.0,0],["2025-06-23",16520.0,16520.0,16520.0,16520.0,0],["2025-06-24",16520.0,16520.0,16520.0,16520.0,0],["2025-06-25",16520.0,16520.0,16520.0,16520.0,0],["2025-06-26",16520.0,16520.0,16520.0,16520.0,0],["2025-06-27",16520.0,16520.0,16520.0,16520.0,0],["2025-06-30",16520.0,16520.0,16520.0,16520.0,0],["2025-07-01",16520.0,16520.0,16520.0,16520.0,0],["2025-07-02",16520.0,16520.0,16520.0,16520.0,0],["2025-07-03",16520.0,16520.0,16520.0,16520.0,0],["2025-07-04",16520.0,16520.0,16520.0,16520.0,0],["2025-07-07",16520.0,16520.0,16520.0,16520.0,0],["2025-07-08",16520.0,16520.0,16520.0,16520.0,0],["2025-07-09",16520.0,16520.0,16520.0,16520.0,0],["2025-07-10",16520.0,16520.0,16520.0,16520.0,0],["2025-07-11",16520.0,16520.0,16520.0,16520.0,0],["2025-07-14",16520.0,16520.0,16520.0,16520.0,0],["2025-07-15",16520.0,16520.0,16520.0,16520.0,0],["2025-07-16",16520.0,16520.0,16520.0,16520.0,0],["2025-07-17",16520.0,16520.0,16520.0,16520.0,0],["2025-07-18",16333.33,16333.33,16333.33,16333.33,100],["2025-07-21",16333.33,16333.33,16333.33,16333.33,0],["2025-07-22",16333.33,16333.33,16333.33,16333.33,0],["2025-07-23",16333.33,16333.33,16333.33,16333.33,0],["2025-07-24",16333.33,16333.33,16333.33,16333.33,0],["2025-07-25",16333.33,16333.33,16333.33,16333.33,0],["2025-07-28",16333.33,16333.33,16333.33,16333.33,0],["2025-07-29",16613.33,16613.33,16613.33,16613.33,100],["2025-07-30",16613.33,16613.33,16613.33,16613.33,0],["2025-07-31",16613.33,16613.33,16613.33,16613.33,0],["2025-08-01",16613.33,16613.33,16613.33,16613.33,0],["2025-08-04",16613.33,16613.33,16613.33,16613.33,0],["2025-08-05",16613.33,16613.33,16613.33,16613.33,100],["2025-08-06",16613.33,16613.33,16613.33,16613.33,0],["2025-08-07",16613.33,16613.33,16613.33,16613.33,0],["2025-08-08",16613.33,16613.33,16613.33,16613.33,0],["2025-08-11",16613.33,16613.33,16613.33,16613.33,0],["2025-08-12",16613.33,16613.33,16613.33,16613.33,0],["2025-08-13",16613.33,16613.33,16613.33,16613.33,0],["2025-08-14",16613.33,16613.33,16613.33,16613.33,0],["2025-08-15",16613.33,16613.33,16613.33,16613.33,0],["2025-08-18",16613.33,16613.33,16613.33,16613.33,0],["2025-08-19",16613.33,16613.33,16613.33,16613.33,0],["2025-08-20",16613.33,16613.33,16613.33,16613.33,0],["2025-08-21",16520.0,16520.0,16520.0,16520.0,100],["2025-08-22",16520.0,16520.0,16520.0,16520.0,0],["2025-08-25",16520.0,16520.0,16520.0,16520.0,0],["2025-08-26",16520.0,16520.0,16520.0,16520.0,0],["2025-08-27",16520.0,16520.0,16520.0,16520.0,0],["2025-08-28",16520.0,16520.0,16520.0,16520.0,0],["2025-08-29",16520.0,16520.0,16520.0,16520.0,0],["2025-09-03",16520.0,16520.0,16520.0,16520.0,0],["2025-09-04",16520.0,16520.0,16520.0,16520.0,0],["2025-09-05",16520.0,16520.0,16520.0,16520.0,0],["2025-09-08",16520.0,16520.0,16520.0,16520.0,0],["2025-09-09",16520.0,16520.0,16520.0,16520.0,0],["2025-09-10",16520.0,16520.0,16520.0,16520.0,0],["2025-09-11",18106.67,18106.67,16520.0,16520.0,500],["2025-09-12",16520.0,16520.0,16520.0,16520.0,0],["2025-09-15",16520.0,16520.0,16520.0,16520.0,0],["2025-09-16",16520.0,16520.0,16520.0,16520.0,100],["2025-09-17",18106.67,18106.67,18106.67,18106.67,100],["2025-09-18",19880.0,19880.0,19880.0,19880.0,100],["2025-09-19",19880.0,19880.0,19880.0,19880.0,0],["2025-09-22",21840.0,21840.0,17920.0,17920.0,1500],["2025-09-23",17920.0,17920.0,17920.0,17920.0,0],["2025-09-24",19693.33,19693.33,19693.33,19693.33,200],["2025-09-25",17733.33,17733.33,17733.33,17733.33,400],["2025-09-26",19506.67,19506.67,19506.67,19506.67,100],["2025-09-29",21280.0,21373.33,21280.0,21373.33,400],["2025-09-30",21373.33,21373.33,21373.33,21373.33,0],["2025-10-01",21373.33,21373.33,21373.33,21373.33,0],["2025-10-02",23426.67,23426.67,23426.67,23426.67,100],["2025-10-03",23426.67,23426.67,23426.67,23426.67,0],["2025-10-06",25760.0,25760.0,22400.0,22400.0,2300],["2025-10-07",22400.0,22400.0,22400.0,22400.0,200],["2025-10-08",24640.0,24640.0,24640.0,24640.0,100],["2025-10-09",27066.67,27066.67,23333.33,23333.33,200],["2025-10-10",23333.33,23333.33,23333.33,23333.33,0],["2025-10-13",23333.33,23333.33,23333.33,23333.33,0],["2025-10-14",23333.33,23333.33,23333.33,23333.33,0],["2025-10-15",21000.0,21000.0,21000.0,21000.0,700],["2025-10-16",22866.67,22866.67,22866.67,22866.67,100],["2025-10-17",22866.67,22866.67,22866.67,22866.67,0],["2025-10-20",20626.67,20626.67,20626.67,20626.67,200],["2025-10-21",20626.67,20626.67,20626.67,20626.67,0],["2025-10-22",20626.67,20626.67,20626.67,20626.67,0],["2025-10-23",20626.67,20626.67,20626.67,20626.67,0],["2025-10-24",20626.67,20626.67,20626.67,20626.67,0],["2025-10-27",20626.67,20626.67,20626.67,20626.67,0],["2025-10-28",20626.67,20626.67,20626.67,20626.67,0],["2025-10-29",20626.67,20626.67,20626.67,20626.67,0],["2025-10-30",20626.67,20626.67,20626.67,20626.67,0],["2025-10-31",20626.67,20626.67,20626.67,20626.67,0],["2025-11-03",20626.67,20626.67,20626.67,20626.67,0],["2025-11-04",20626.67,20626.67,20626.67,20626.67,0],["2025-11-05",18573.33,18573.33,18573.33,18573.33,400],["2025-11-06",16800.0,16800.0,16800.0,16800.0,900],["2025-11-07",16800.0,16800.0,16800.0,16800.0,0],["2025-11-10",16800.0,16800.0,16800.0,16800.0,0],["2025-11-11",18386.67,18386.67,18386.67,18386.67,100],["2025-11-12",18386.67,18386.67,18386.67,18386.67,0],["2025-11-13",18386.67,18386.67,18386.67,18386.67,0],["2025-11-14",18386.67,18386.67,18386.67,18386.67,0],["2025-11-17",18386.67,18386.67,18386.67,18386.67,0],["2025-11-18",18386.67,18386.67,18386.67,18386.67,0],["2025-11-19",18386.67,18386.67,18386.67,18386.67,0],["2025-11-20",18013.33,20160.0,18013.33,20160.0,200],["2025-11-21",20160.0,20160.0,20160.0,20160.0,0],["2025-11-24",20160.0,20160.0,20160.0,20160.0,0],["2025-11-25",20160.0,20160.0,20160.0,20160.0,0],["2025-11-26",20160.0,20160.0,20160.0,20160.0,0],["2025-11-27",20160.0,20160.0,20160.0,20160.0,0],["2025-11-28",20160.0,20160.0,20160.0,20160.0,0],["2025-12-01",21933.33,21933.33,21933.33,21933.33,100],["2025-12-02",21933.33,21933.33,21933.33,21933.33,0],["2025-12-03",23146.67,23146.67,23146.67,23146.67,100],["2025-12-04",23146.67,23146.67,23146.67,23146.67,0],["2025-12-05",25386.67,25386.67,25386.67,25386.67,100],["2025-12-08",27813.33,27813.33,27813.33,27813.33,100],["2025-12-09",27813.33,27813.33,27813.33,27813.33,0],["2025-12-10",27813.33,27813.33,27813.33,27813.33,0],["2025-12-11",27813.33,27813.33,27813.33,27813.33,0],["2025-12-12",27813.33,27813.33,27813.33,27813.33,0],["2025-12-15",27813.33,27813.33,27813.33,27813.33,0],["2025-12-16",27813.33,27813.33,27813.33,27813.33,0],["2025-12-17",27813.33,27813.33,27813.33,27813.33,0],["2025-12-18",27813.33,27813.33,27813.33,27813.33,0],["2025-12-19",27813.33,27813.33,27813.33,27813.33,0],["2025-12-22",27813.33,27813.33,27813.33,27813.33,0],["2025-12-23",27813.33,27813.33,27813.33,27813.33,0],["2025-12-24",27813.33,27813.33,27813.33,27813.33,0],["2025-12-25",27813.33,27813.33,27813.33,27813.33,0],["2025-12-26",27813.33,27813.33,27813.33,27813.33,0],["2025-12-29",27813.33,27813.33,27813.33,27813.33,0],["2025-12-30",27813.33,27813.33,27813.33,27813.33,0],["2025-12-31",27813.33,27813.33,27813.33,27813.33,0],["2026-01-05",27813.33,27813.33,27813.33,27813.33,0],["2026-01-06",27813.33,27813.33,27813.33,27813.33,0],["2026-01-07",27813.33,27813.33,27813.33,27813.33,0],["2026-01-08",27813.33,27813.33,27813.33,27813.33,0],["2026-01-09",27813.33,27813.33,27813.33,27813.33,0],["2026-01-12",27813.33,27813.33,27813.33,27813.33,100],["2026-01-13",27813.33,27813.33,27813.33,27813.33,0],["2026-01-14",27813.33,27813.33,27813.33,27813.33,0],["2026-01-15",25106.67,25106.67,25106.67,25106.67,200],["2026-01-16",25106.67,25106.67,25106.67,25106.67,0],["2026-01-19",25106.67,25106.67,25106.67,25106.67,0],["2026-01-20",25106.67,25106.67,25106.67,25106.67,0],["2026-01-21",25106.67,25106.67,25106.67,25106.67,0],["2026-01-22",25106.67,25106.67,25106.67,25106.67,0],["2026-01-23",22680.0,22680.0,22680.0,22680.0,100],["2026-01-26",22680.0,22680.0,22680.0,22680.0,0],["2026-01-27",22680.0,22680.0,22680.0,22680.0,0],["2026-01-28",22680.0,22680.0,22680.0,22680.0,0],["2026-01-29",20440.0,20440.0,20440.0,20440.0,100],["2026-01-30",20440.0,20440.0,20440.0,20440.0,0],["2026-02-02",20440.0,20440.0,20440.0,20440.0,0],["2026-02-03",20440.0,20440.0,20440.0,20440.0,0],["2026-02-04",18480.0,18480.0,18480.0,18480.0,200],["2026-02-05",16800.0,16800.0,16706.67,16706.67,700],["2026-02-06",16706.67,16706.67,16240.0,16240.0,800],["2026-02-09",16240.0,16240.0,16240.0,16240.0,0],["2026-02-10",16240.0,16240.0,16240.0,16240.0,0],["2026-02-11",16240.0,16240.0,16240.0,16240.0,0],["2026-02-12",16240.0,16240.0,16240.0,16240.0,0],["2026-02-13",16240.0,16240.0,16240.0,16240.0,0],["2026-02-23",15586.67,15586.67,15586.67,15586.67,200],["2026-02-24",15586.67,15586.67,15586.67,15586.67,0],["2026-02-25",15586.67,15586.67,15586.67,15586.67,100],["2026-02-26",15586.67,15586.67,15586.67,15586.67,1300],["2026-02-27",15586.67,15586.67,15586.67,15586.67,0],["2026-03-02",14093.33,14093.33,14093.33,14093.33,300],["2026-03-03",14280.0,15400.0,14093.33,15400.0,1800],["2026-03-04",16800.0,16800.0,16800.0,16800.0,100],["2026-03-05",16800.0,16800.0,16800.0,16800.0,0],["2026-03-06",16800.0,16800.0,16800.0,16800.0,0],["2026-03-09",16800.0,16800.0,16800.0,16800.0,0],["2026-03-10",16800.0,16800.0,16800.0,16800.0,0],["2026-03-11",16800.0,16800.0,16800.0,16800.0,0],["2026-03-12",18480.0,18480.0,18480.0,18480.0,100],["2026-03-13",18480.0,18480.0,18480.0,18480.0,0],["2026-03-16",18480.0,18480.0,18480.0,18480.0,0],["2026-03-17",18480.0,18480.0,18480.0,18480.0,0],["2026-03-18",16706.67,18293.33,16706.67,18293.33,200],["2026-03-19",18293.33,18293.33,18293.33,18293.33,0],["2026-03-20",18293.33,18293.33,18293.33,18293.33,0],["2026-03-23",18293.33,18293.33,18293.33,18293.33,0],["2026-03-24",18293.33,18293.33,18293.33,18293.33,0],["2026-03-25",18293.33,18293.33,18293.33,18293.33,0],["2026-03-26",16520.0,16520.0,16520.0,16520.0,200],["2026-03-27",15026.67,15026.67,15026.67,15026.67,1100],["2026-03-30",15026.67,15026.67,15026.67,15026.67,0],["2026-03-31",13626.67,13626.67,13626.67,13626.67,100],["2026-04-01",14933.33,14933.33,14933.33,14933.33,1300],["2026-04-02",14933.33,14933.33,14933.33,14933.33,0],["2026-04-03",14933.33,14933.33,14933.33,14933.33,0],["2026-04-06",13440.0,13440.0,13440.0,13440.0,100],["2026-04-07",14746.67,14746.67,13626.67,13626.67,1000],["2026-04-08",12320.0,12320.0,12320.0,12320.0,100],["2026-04-09",13533.33,13533.33,13533.33,13533.33,300],["2026-04-10",14186.67,14840.0,14000.0,14840.0,1800],["2026-04-13",16146.67,16146.67,16146.67,16146.67,100],["2026-04-14",17640.0,17640.0,17640.0,17640.0,100],["2026-04-15",15960.0,16053.33,15960.0,16053.33,3400],["2026-04-16",14560.0,14560.0,14560.0,14560.0,100],["2026-04-17",14560.0,14560.0,14560.0,14560.0,0],["2026-04-20",13160.0,15866.67,13160.0,13346.67,1200],["2026-04-21",14653.33,14653.33,14653.33,14653.33,3300],["2026-04-22",14653.33,14653.33,14653.33,14653.33,0],["2026-04-23",14093.33,14093.33,14093.33,14093.33,100],["2026-04-24",15493.33,15493.33,15400.0,15400.0,2500],["2026-04-28",15773.33,15773.33,15773.33,15773.33,100],["2026-04-29",15773.33,15773.33,15773.33,15773.33,0],["2026-05-04",15773.33,15773.33,15773.33,15773.33,1400],["2026-05-05",15773.33,15773.33,15773.33,15773.33,0],["2026-05-06",14373.33,14373.33,14373.33,14373.33,100],["2026-05-07",15773.33,15773.33,15773.33,15773.33,200],["2026-05-08",15773.33,15773.33,15773.33,15773.33,0],["2026-05-11",15773.33,15773.33,15773.33,15773.33,1600],["2026-05-12",15773.33,15773.33,15773.33,15773.33,100],["2026-05-13",15773.33,15773.33,15773.33,15773.33,200],["2026-05-14",14466.67,14466.67,14466.67,14466.67,100],["2026-05-15",14466.67,14466.67,14466.67,14466.67,0],["2026-05-18",14466.67,14466.67,14466.67,14466.67,0],["2026-05-19",14466.67,14466.67,14466.67,14466.67,0],["2026-05-20",14466.67,14466.67,14466.67,14466.67,0],["2026-05-21",14466.67,14466.67,14466.67,14466.67,0],["2026-05-22",15866.67,15866.67,15866.67,15866.67,100],["2026-05-25",15866.67,15866.67,15866.67,15866.67,0],["2026-05-26",15866.67,15866.67,15866.67,15866.67,0],["2026-05-27",16986.67,16986.67,16986.67,16986.67,4100],["2026-05-28",16986.67,18666.67,16986.67,18666.67,400],["2026-05-29",18666.67,18666.67,18666.67,18666.67,0],["2026-06-01",18666.67,18666.67,18666.67,18666.67,0],["2026-06-02",18666.67,18666.67,18666.67,18666.67,0],["2026-06-03",18666.67,18666.67,18666.67,18666.67,0],["2026-06-04",18666.67,18666.67,18666.67,18666.67,0],["2026-06-05",18666.67,18666.67,18666.67,18666.67,0],["2026-06-08",18666.67,18666.67,18666.67,18666.67,0],["2026-06-09",18666.67,18666.67,18666.67,18666.67,0],["2026-06-10",18666.67,18666.67,18666.67,18666.67,0],["2026-06-11",18666.67,18666.67,18666.67,18666.67,100],["2026-06-12",18666.67,18666.67,16800.0,16800.0,200],["2026-06-15",16800.0,16800.0,16800.0,16800.0,0],["2026-06-16",16000.0,16000.0,16000.0,16000.0,100],["2026-06-17",16000.0,16000.0,16000.0,16000.0,0],["2026-06-18",16000.0,16000.0,16000.0,16000.0,0],["2026-06-19",16000.0,16000.0,16000.0,16000.0,300],["2026-06-22",16000.0,16000.0,16000.0,16000.0,0],["2026-06-23",16000.0,16000.0,16000.0,16000.0,1400],["2026-06-24",16000.0,16000.0,16000.0,16000.0,0],["2026-06-25",17000.0,17000.0,17000.0,17000.0,2000],["2026-06-26",15600.0,15600.0,15600.0,15600.0,300],["2026-06-29",15600.0,15600.0,15600.0,15600.0,0],["2026-06-30",15600.0,15600.0,15600.0,15600.0,0],["2026-07-01",15600.0,15600.0,15600.0,15600.0,0],["2026-07-02",15600.0,15600.0,15600.0,15600.0,0],["2026-07-03",15600.0,15600.0,15600.0,15600.0,0],["2026-07-06",15600.0,15600.0,15600.0,15600.0,0],["2026-07-07",15600.0,15600.0,15600.0,15600.0,0],["2026-07-08",15600.0,15600.0,15600.0,15600.0,0],["2026-07-09",15600.0,15600.0,15600.0,15600.0,0],["2026-07-10",15600.0,15600.0,15600.0,15600.0,0],["2026-07-13",15600.0,15600.0,15600.0,15600.0,0],["2026-07-14",15600.0,15600.0,15600.0,15600.0,0],["2026-07-15",15600.0,15600.0,15600.0,15600.0,0],["2026-07-16",15600.0,15600.0,15600.0,15600.0,0],["2026-07-17",15600.0,15600.0,15600.0,15600.0,0],["2026-07-20",15600.0,15600.0,15600.0,15600.0,0],["2026-07-21",15600.0,15600.0,15600.0,15600.0,0],["2026-07-22",15600.0,15600.0,15600.0,15600.0,0],["2026-07-23",15600.0,15600.0,15600.0,15600.0,0],["2026-07-24",15600.0,15600.0,15600.0,15600.0,0],["2026-07-27",15600.0,15600.0,15600.0,15600.0,0],["2026-07-28",15600.0,15600.0,15600.0,15600.0,0],["2026-07-29",15600.0,15600.0,15600.0,15600.0,0],["2026-07-30",15600.0,15600.0,15600.0,15600.0,0],["2026-07-31",15600.0,15600.0,15600.0,15600.0,100],["2026-08-03",15600.0,15600.0,15600.0,15600.0,0],["2026-08-04",14100.0,14100.0,14100.0,14100.0,100],["2026-08-05",14100.0,14100.0,14100.0,14100.0,100],["2026-08-06",14100.0,14100.0,14100.0,14100.0,0],["2026-08-07",14100.0,15500.0,14100.0,15500.0,1100],["2026-08-10",15500.0,15500.0,15500.0,15500.0,0],["2026-08-11",15500.0,15500.0,15500.0,15500.0,0],["2026-08-12",15500.0,15500.0,15500.0,15500.0,0],["2026-08-13",15500.0,15500.0,15500.0,15500.0,0],["2026-08-14",15500.0,15500.0,15500.0,15500.0,0],["2026-08-17",15500.0,15500.0,15500.0,15500.0,0],["2026-08-18",15500.0,15500.0,15500.0,15500.0,0],["2026-08-19",15500.0,15500.0,15500.0,15500.0,0],["2026-08-20",14100.0,14100.0,14100.0,14100.0,100],["2026-08-21",14100.0,14100.0,14100.0,14100.0,0],["2026-08-24",14100.0,14100.0,14100.0,14100.0,0],["2026-08-25",13200.0,13200.0,13200.0,13200.0,100],["2026-08-26",12200.0,14500.0,12200.0,14500.0,200],["2026-08-27",14500.0,14500.0,14500.0,14500.0,0],["2026-08-28",14500.0,14500.0,14500.0,14500.0,0],["2026-09-03",14500.0,14500.0,14500.0,14500.0,0],["2026-09-04",15900.0,15900.0,15900.0,15900.0,1600],["2026-09-07",15900.0,15900.0,15900.0,15900.0,0],["2026-09-08",15900.0,15900.0,15900.0,15900.0,0],["2026-09-09",15900.0,15900.0,15900.0,15900.0,0],["2026-09-10",17300.0,17300.0,17300.0,17300.0,500],["2026-09-11",17300.0,17300.0,17300.0,17300.0,0],["2026-09-14",18900.0,18900.0,18900.0,18900.0,100],["2026-09-15",18900.0,18900.0,18900.0,18900.0,0],["2026-09-16",18900.0,18900.0,18900.0,18900.0,0],["2026-09-17",18900.0,18900.0,18900.0,18900.0,0],["2026-09-18",18900.0,18900.0,18900.0,18900.0,0],["2026-09-21",18900.0,18900.0,18900.0,18900.0,0],["2026-09-22",18900.0,18900.0,18900.0,18900.0,0],["2026-09-23",18900.0,18900.0,18900.0,18900.0,0],["2026-09-24",18900.0,18900.0,18900.0,18900.0,0],["2026-09-25",18900.0,18900.0,18900.0,18900.0,0],["2026-09-28",18900.0,18900.0,18900.0,18900.0,0],["2026-09-29",18900.0,18900.0,18900.0,18900.0,0],["2026-09-30",18900.0,18900.0,18900.0,18900.0,0],["2026-10-01",18900.0,18900.0,18900.0,18900.0,0],["2026-10-02",18900.0,18900.0,18900.0,18900.0,0],["2026-10-05",18900.0,18900.0,18900.0,18900.0,0],["2026-10-06",18900.0,18900.0,18900.0,18900.0,0],["2026-10-07",18900.0,18900.0,18900.0,18900.0,0],["2026-10-08",18900.0,18900.0,18900.0,18900.0,0],["2026-10-09",18900.0,18900.0,18900.0,18900.0,0],["2026-10-12",18900.0,18900.0,18900.0,18900.0,0]]}