{"sym":"DNA","index":false,"bars":[["2017-10-19",9170.43,9170.43,9170.43,9170.43,21000],["2017-10-20",10529.02,10529.02,10529.02,10529.02,30500],["2017-10-23",10723.1,10723.1,9024.87,9024.87,31900],["2017-10-24",8539.66,8588.18,8491.14,8491.14,27500],["2017-10-25",7569.25,7714.81,7569.25,7617.77,4300],["2017-10-26",7763.33,7763.33,7763.33,7763.33,6200],["2017-10-27",8491.14,8491.14,7860.37,8345.58,900],["2017-10-30",7811.85,7811.85,7811.85,7811.85,1300],["2017-10-31",7811.85,7811.85,7811.85,7811.85,0],["2017-11-01",7811.85,7811.85,7811.85,7811.85,0],["2017-11-02",8005.93,8345.58,8005.93,8345.58,3700],["2017-11-03",8248.54,8248.54,7860.37,7860.37,1400],["2017-11-06",7908.89,7908.89,7908.89,7908.89,0],["2017-11-07",7617.77,7617.77,7617.77,7617.77,29000],["2017-11-08",8345.58,8345.58,7617.77,7617.77,2110],["2017-11-09",7617.77,7617.77,7617.77,7617.77,900],["2017-11-10",7617.77,7617.77,7617.77,7617.77,0],["2017-11-13",7617.77,7617.77,7617.77,7617.77,0],["2017-11-14",7666.29,7763.33,7666.29,7763.33,1300],["2017-11-15",7763.33,7763.33,7763.33,7763.33,1600],["2017-11-16",8927.83,8927.83,7763.33,8491.14,6800],["2017-11-17",9461.56,9461.56,8005.93,8005.93,7000],["2017-11-20",7860.37,8976.35,7860.37,8151.5,3100],["2017-11-21",8685.23,8685.23,8248.54,8345.58,700],["2017-11-22",8636.71,8733.75,8636.71,8636.71,3000],["2017-11-23",8248.54,8685.23,8248.54,8685.23,1600],["2017-11-24",8782.27,8782.27,8782.27,8782.27,100],["2017-11-27",8879.31,8976.35,8879.31,8976.35,2000],["2017-11-28",9170.43,9218.96,8248.54,9073.39,8100],["2017-11-29",8927.83,9121.91,8636.71,8636.71,1500],["2017-11-30",9218.96,9364.52,8248.54,8685.23,5600],["2017-12-01",9073.39,9073.39,9073.39,9073.39,200],["2017-12-04",8491.14,8539.66,8491.14,8491.14,5500],["2017-12-05",8927.83,8927.83,8248.54,8248.54,8300],["2017-12-06",8442.62,8442.62,8442.62,8442.62,0],["2017-12-07",8685.23,8685.23,8685.23,8685.23,100],["2017-12-08",8491.14,8491.14,8248.54,8248.54,8600],["2017-12-11",8491.14,8491.14,8491.14,8491.14,300],["2017-12-12",8588.18,8636.71,8248.54,8248.54,11500],["2017-12-13",8394.1,8394.1,8394.1,8394.1,0],["2017-12-14",8442.62,8442.62,8248.54,8248.54,200],["2017-12-15",8394.1,8394.1,7811.85,7811.85,4900],["2017-12-18",7617.77,8297.06,7617.77,8297.06,3400],["2017-12-19",8345.58,8345.58,8345.58,8345.58,100],["2017-12-20",7617.77,7617.77,7617.77,7617.77,100],["2017-12-21",8733.75,8733.75,8733.75,8733.75,100],["2017-12-22",8733.75,8733.75,8733.75,8733.75,1400],["2017-12-25",8879.31,8879.31,8879.31,8879.31,100],["2017-12-26",7666.29,7860.37,7666.29,7860.37,1300],["2017-12-27",7957.41,7957.41,7763.33,7811.85,3900],["2017-12-28",8636.71,8976.35,8636.71,8976.35,6900],["2017-12-29",7908.89,8491.14,7908.89,8491.14,9500],["2018-01-02",7957.41,7957.41,7957.41,7957.41,100],["2018-01-03",7908.89,7908.89,7908.89,7908.89,300],["2018-01-04",7908.89,7908.89,7908.89,7908.89,0],["2018-01-05",8491.14,8491.14,8491.14,8491.14,3500],["2018-01-08",8636.71,8733.75,8636.71,8733.75,14300],["2018-01-09",8636.71,8830.79,8636.71,8733.75,15600],["2018-01-10",8879.31,8976.35,8879.31,8976.35,10000],["2018-01-11",8733.75,8733.75,8733.75,8733.75,3000],["2018-01-12",8491.14,8491.14,8491.14,8491.14,100],["2018-01-15",8248.54,8248.54,8248.54,8248.54,14400],["2018-01-16",8491.14,8491.14,8491.14,8491.14,600],["2018-01-17",8491.14,8491.14,8491.14,8491.14,0],["2018-01-18",8830.79,9218.96,8345.58,8394.1,13500],["2018-01-19",8976.35,9704.16,8976.35,9704.16,39500],["2018-01-22",10334.93,10577.54,9704.16,10577.54,54800],["2018-01-23",9704.16,9704.16,9510.08,9510.08,15600],["2018-01-24",9558.6,9558.6,9461.56,9461.56,2100],["2018-01-25",9995.29,10286.41,8297.06,8297.06,25600],["2018-01-26",9704.16,10140.85,8539.66,8539.66,6700],["2018-01-29",8782.27,8782.27,8782.27,8782.27,100],["2018-01-30",9946.77,10092.33,8830.79,9946.77,31800],["2018-01-31",9704.16,10626.06,8879.31,10431.98,80800],["2018-02-01",10577.54,10577.54,10577.54,10577.54,100],["2018-02-02",9752.68,9752.68,9752.68,9752.68,5000],["2018-02-05",9752.68,9946.77,9267.48,9267.48,26100],["2018-02-06",9704.16,10383.46,9073.39,9267.48,36300],["2018-02-07",9461.56,9461.56,9461.56,9461.56,0],["2018-02-08",10431.98,10577.54,9316.0,9316.0,2400],["2018-02-09",9510.08,9510.08,9510.08,9510.08,0],["2018-02-12",9510.08,9510.08,9510.08,9510.08,0],["2018-02-13",9510.08,9510.08,9510.08,9510.08,0],["2018-02-21",9510.08,9510.08,9510.08,9510.08,0],["2018-02-22",9946.77,10771.62,8830.79,9073.39,106900],["2018-02-23",9364.52,9364.52,9364.52,9364.52,0],["2018-02-26",8782.27,9316.0,8782.27,9316.0,13300],["2018-02-27",8879.31,8879.31,8879.31,8879.31,0],["2018-02-28",9413.04,9413.04,9413.04,9413.04,100],["2018-03-01",9898.25,9898.25,9752.68,9752.68,1900],["2018-03-02",9704.16,9704.16,9704.16,9704.16,5000],["2018-03-05",9461.56,9461.56,9461.56,9461.56,19800],["2018-03-06",9704.16,9704.16,9704.16,9704.16,1000],["2018-03-07",9704.16,9704.16,9704.16,9704.16,0],["2018-03-08",9704.16,9704.16,9704.16,9704.16,3000],["2018-03-09",9704.16,9704.16,9704.16,9704.16,0],["2018-03-12",9704.16,9704.16,9704.16,9704.16,0],["2018-03-13",9704.16,9704.16,9704.16,9704.16,0],["2018-03-14",9704.16,10674.58,9364.52,9364.52,34100],["2018-03-15",9801.21,9801.21,9801.21,9801.21,0],["2018-03-16",10674.58,10820.14,9558.6,9558.6,27500],["2018-03-19",9607.12,9607.12,9607.12,9607.12,5000],["2018-03-20",9704.16,9704.16,9704.16,9704.16,400],["2018-03-21",10529.02,10674.58,9801.21,9801.21,25500],["2018-03-22",9995.29,9995.29,9995.29,9995.29,0],["2018-03-23",9995.29,9995.29,9995.29,9995.29,0],["2018-03-26",9413.04,9413.04,9413.04,9413.04,5000],["2018-03-27",9413.04,9413.04,9413.04,9413.04,0],["2018-03-28",9413.04,9413.04,9413.04,9413.04,0],["2018-03-29",8005.93,8005.93,8005.93,8005.93,10000],["2018-03-30",9170.43,9170.43,9170.43,9170.43,100],["2018-04-02",9170.43,9170.43,9170.43,9170.43,600],["2018-04-03",7908.89,9218.96,7908.89,9218.96,12000],["2018-04-04",8151.5,8151.5,8151.5,8151.5,4000],["2018-04-05",9364.52,9364.52,9364.52,9364.52,600],["2018-04-06",9364.52,9364.52,9364.52,9364.52,0],["2018-04-09",9364.52,9364.52,9364.52,9364.52,0],["2018-04-10",9364.52,9364.52,9364.52,9364.52,0],["2018-04-11",9704.16,10092.33,9267.48,9267.48,22400],["2018-04-12",10286.41,10286.41,9073.39,9218.96,30500],["2018-04-13",10189.37,10189.37,10189.37,10189.37,500],["2018-04-16",10189.37,10189.37,10189.37,10189.37,2000],["2018-04-17",8782.27,8830.79,8782.27,8830.79,10000],["2018-04-18",9704.16,9752.68,9218.96,9218.96,4600],["2018-04-19",9558.6,9558.6,9558.6,9558.6,0],["2018-04-20",9704.16,9704.16,9704.16,9704.16,3000],["2018-04-23",9704.16,9704.16,9704.16,9704.16,0],["2018-04-24",9704.16,9704.16,9704.16,9704.16,1400],["2018-04-26",8394.1,8394.1,8394.1,8394.1,10000],["2018-04-27",9607.12,9607.12,8782.27,8782.27,16500],["2018-05-02",8879.31,8879.31,8879.31,8879.31,0],["2018-05-03",9218.96,9218.96,9218.96,9218.96,1500],["2018-05-04",7908.89,7908.89,7908.89,7908.89,9400],["2018-05-07",7908.89,7908.89,7908.89,7908.89,0],["2018-05-08",7908.89,7908.89,7908.89,7908.89,0],["2018-05-09",7908.89,7908.89,7908.89,7908.89,0],["2018-05-10",7908.89,7908.89,7908.89,7908.89,0],["2018-05-11",7908.89,7908.89,7908.89,7908.89,0],["2018-05-14",7908.89,7908.89,7908.89,7908.89,0],["2018-05-15",7908.89,7908.89,7908.89,7908.89,0],["2018-05-16",7908.89,7908.89,7908.89,7908.89,0],["2018-05-17",7908.89,7908.89,7908.89,7908.89,0],["2018-05-18",7908.89,7908.89,7908.89,7908.89,0],["2018-05-21",7908.89,7908.89,7908.89,7908.89,0],["2018-05-22",9073.39,9073.39,9073.39,9073.39,100],["2018-05-23",9946.77,9946.77,9946.77,9946.77,500],["2018-05-24",9946.77,9946.77,9946.77,9946.77,0],["2018-05-25",8491.14,8491.14,8491.14,8491.14,100],["2018-05-28",8491.14,8491.14,8491.14,8491.14,0],["2018-05-29",7375.16,7375.16,7375.16,7375.16,100],["2018-05-30",7375.16,7375.16,7375.16,7375.16,0],["2018-05-31",7375.16,7375.16,7375.16,7375.16,0],["2018-06-01",8442.62,8442.62,8442.62,8442.62,100],["2018-06-04",9239.1,9663.88,9239.1,9663.88,2200],["2018-06-05",8389.52,10991.34,8389.52,10991.34,200],["2018-06-06",9716.98,9716.98,9716.98,9716.98,0],["2018-06-07",9610.78,9610.78,9610.78,9610.78,500],["2018-06-08",8230.23,9610.78,8230.23,9610.78,200],["2018-06-11",9557.69,9557.69,9557.69,9557.69,100],["2018-06-12",8124.03,8124.03,8124.03,8124.03,100],["2018-06-13",9292.19,9292.19,9292.19,9292.19,100],["2018-06-14",7911.64,10619.65,7911.64,10619.65,2400],["2018-06-15",8708.11,8708.11,8708.11,8708.11,100],["2018-06-18",8708.11,8708.11,8708.11,8708.11,0],["2018-06-19",9557.69,9557.69,9557.69,9557.69,1900],["2018-06-20",9557.69,9557.69,9557.69,9557.69,300],["2018-06-21",8230.23,8230.23,8230.23,8230.23,800],["2018-06-22",8230.23,8230.23,8230.23,8230.23,0],["2018-06-25",9026.7,9026.7,9026.7,9026.7,100],["2018-06-26",7699.25,9610.78,7699.25,9610.78,4100],["2018-06-27",8230.23,10088.67,8230.23,10088.67,1200],["2018-06-28",9716.98,9716.98,9716.98,9716.98,7000],["2018-06-29",9716.98,9716.98,9716.98,9716.98,0],["2018-07-02",9716.98,9716.98,9716.98,9716.98,0],["2018-07-03",8336.43,8336.43,8336.43,8336.43,100],["2018-07-04",9557.69,9557.69,9026.7,9557.69,1400],["2018-07-05",10832.04,10885.14,10832.04,10885.14,300],["2018-07-06",9239.1,10354.16,9239.1,10354.16,1100],["2018-07-09",10247.96,10247.96,10247.96,10247.96,0],["2018-07-10",9026.7,10354.16,9026.7,10354.16,700],["2018-07-11",10141.77,10141.77,10141.77,10141.77,2000],["2018-07-12",10885.14,10885.14,10885.14,10885.14,500],["2018-07-13",11150.63,11150.63,11150.63,11150.63,2000],["2018-07-16",11150.63,11150.63,11150.63,11150.63,0],["2018-07-17",9663.88,10354.16,9663.88,10354.16,6100],["2018-07-18",10194.86,10194.86,10194.86,10194.86,0],["2018-07-19",10194.86,10194.86,8761.21,8761.21,12600],["2018-07-20",9079.8,9079.8,9079.8,9079.8,1000],["2018-07-23",9079.8,9079.8,9079.8,9079.8,0],["2018-07-24",10088.67,10088.67,10088.67,10088.67,100],["2018-07-25",8601.92,8601.92,8601.92,8601.92,14000],["2018-07-26",9876.28,9876.28,9876.28,9876.28,100],["2018-07-27",9876.28,9876.28,9876.28,9876.28,0],["2018-07-30",9876.28,9876.28,9876.28,9876.28,0],["2018-07-31",9876.28,9876.28,9876.28,9876.28,0],["2018-08-01",9026.7,9026.7,9026.7,9026.7,1500],["2018-08-02",9026.7,9026.7,9026.7,9026.7,0],["2018-08-03",9557.69,9823.18,9557.69,9823.18,12900],["2018-08-06",10566.55,10619.65,10566.55,10619.65,20600],["2018-08-07",10619.65,10619.65,10619.65,10619.65,2500],["2018-08-08",10566.55,10619.65,10566.55,10619.65,8500],["2018-08-09",10619.65,10619.65,10619.65,10619.65,3200],["2018-08-10",10619.65,11150.63,10619.65,11150.63,1100],["2018-08-13",10672.75,10672.75,10672.75,10672.75,0],["2018-08-14",10672.75,10672.75,10672.75,10672.75,0],["2018-08-15",10672.75,10672.75,10672.75,10672.75,0],["2018-08-16",10672.75,10672.75,10672.75,10672.75,0],["2018-08-17",10672.75,10672.75,10672.75,10672.75,0],["2018-08-20",10619.65,10619.65,10619.65,10619.65,100],["2018-08-21",10619.65,10619.65,10619.65,10619.65,0],["2018-08-22",9079.8,9079.8,9079.8,9079.8,100],["2018-08-23",9079.8,9079.8,9079.8,9079.8,0],["2018-08-24",10354.16,10354.16,10354.16,10354.16,500],["2018-08-27",10354.16,10354.16,10354.16,10354.16,0],["2018-08-28",10354.16,10354.16,10354.16,10354.16,0],["2018-08-29",10354.16,10354.16,10354.16,10354.16,0],["2018-08-30",10354.16,10354.16,10354.16,10354.16,0],["2018-08-31",10354.16,10354.16,10354.16,10354.16,0],["2018-09-04",10354.16,10354.16,10354.16,10354.16,0],["2018-09-05",9451.49,9451.49,9451.49,9451.49,100],["2018-09-06",9451.49,9451.49,9451.49,9451.49,0],["2018-09-07",9132.9,9132.9,9132.9,9132.9,100],["2018-09-10",8867.41,10354.16,8867.41,10354.16,1400],["2018-09-11",10247.96,10247.96,10247.96,10247.96,0],["2018-09-12",9132.9,9132.9,9132.9,9132.9,100],["2018-09-13",8973.6,8973.6,7964.74,7964.74,1100],["2018-09-14",8070.93,8070.93,8070.93,8070.93,0],["2018-09-17",8070.93,8070.93,8070.93,8070.93,0],["2018-09-18",9239.1,9239.1,8761.21,8761.21,1000],["2018-09-19",8814.31,8814.31,8814.31,8814.31,0],["2018-09-20",10088.67,10088.67,10088.67,10088.67,100],["2018-09-21",9079.8,10832.04,9079.8,10832.04,1000],["2018-09-24",8920.51,11044.44,8920.51,8920.51,300],["2018-09-25",9079.8,9079.8,9079.8,9079.8,100],["2018-09-26",9823.18,9823.18,9823.18,9823.18,100],["2018-09-27",10619.65,10885.14,10619.65,10885.14,1700],["2018-09-28",9823.18,9823.18,9823.18,9823.18,2600],["2018-10-01",9823.18,9823.18,9823.18,9823.18,0],["2018-10-02",10088.67,10088.67,10088.67,10088.67,2500],["2018-10-03",10088.67,10088.67,8601.92,8601.92,1000],["2018-10-04",10619.65,10619.65,10619.65,10619.65,3000],["2018-10-05",10619.65,10619.65,10619.65,10619.65,0],["2018-10-08",9823.18,12212.6,9557.69,12212.6,25800],["2018-10-09",11416.12,11681.62,11416.12,11681.62,10100],["2018-10-10",10619.65,11150.63,10619.65,10991.34,14700],["2018-10-11",9929.37,10778.95,9557.69,10778.95,8700],["2018-10-12",9610.78,9610.78,8761.21,8761.21,4700],["2018-10-15",10247.96,10513.45,8389.52,8389.52,22500],["2018-10-16",10513.45,10513.45,10513.45,10513.45,100],["2018-10-17",9132.9,10619.65,8973.6,9876.28,13700],["2018-10-18",10301.06,10672.75,10301.06,10672.75,11800],["2018-10-19",9239.1,9239.1,9239.1,9239.1,3000],["2018-10-22",9398.39,9398.39,9398.39,9398.39,1000],["2018-10-23",9398.39,9398.39,9398.39,9398.39,0],["2018-10-24",9398.39,9398.39,9398.39,9398.39,0],["2018-10-25",9398.39,9398.39,9398.39,9398.39,100],["2018-10-26",8336.43,8336.43,8336.43,8336.43,1000],["2018-10-29",9504.59,9557.69,9504.59,9557.69,2600],["2018-10-30",8708.11,8708.11,8708.11,8708.11,1000],["2018-10-31",9982.47,9982.47,9982.47,9982.47,1700],["2018-11-01",11150.63,11150.63,9132.9,9132.9,1100],["2018-11-02",9079.8,9079.8,9079.8,9079.8,1000],["2018-11-05",9079.8,9079.8,9079.8,9079.8,100000],["2018-11-06",9079.8,9079.8,9079.8,9079.8,0],["2018-11-07",10407.26,10407.26,10354.16,10354.16,7300],["2018-11-08",9026.7,9557.69,9026.7,9398.39,7600],["2018-11-09",9292.19,9292.19,9292.19,9292.19,500],["2018-11-12",10619.65,10672.75,10513.45,10672.75,6500],["2018-11-13",10672.75,10672.75,10672.75,10672.75,5900],["2018-11-14",9079.8,9079.8,9079.8,9079.8,100],["2018-11-15",7752.35,7752.35,7752.35,7752.35,2000],["2018-11-16",7752.35,7752.35,7752.35,7752.35,800000],["2018-11-19",8867.41,8867.41,8867.41,8867.41,28200],["2018-11-20",8867.41,8867.41,8867.41,8867.41,0],["2018-11-21",8867.41,8867.41,8867.41,8867.41,0],["2018-11-22",8867.41,8867.41,8867.41,8867.41,0],["2018-11-23",8867.41,8867.41,8867.41,8867.41,0],["2018-11-26",10194.86,10194.86,10194.86,10194.86,1200],["2018-11-27",10194.86,10194.86,10194.86,10194.86,5000],["2018-11-28",10194.86,10194.86,10194.86,10194.86,0],["2018-11-29",10194.86,10194.86,10194.86,10194.86,16800],["2018-11-30",8708.11,8708.11,8708.11,8708.11,100],["2018-12-03",9982.47,9982.47,9982.47,9982.47,300],["2018-12-04",9982.47,9982.47,9982.47,9982.47,0],["2018-12-05",9982.47,9982.47,9982.47,9982.47,0],["2018-12-06",9982.47,9982.47,9982.47,9982.47,0],["2018-12-07",10088.67,10088.67,10088.67,10088.67,100],["2018-12-10",10088.67,10088.67,10088.67,10088.67,0],["2018-12-11",10088.67,10088.67,10088.67,10088.67,0],["2018-12-12",10088.67,10088.67,10088.67,10088.67,0],["2018-12-13",9079.8,10619.65,9079.8,10619.65,2100],["2018-12-14",10885.14,11150.63,10885.14,11150.63,5600],["2018-12-17",11150.63,11203.73,11150.63,11203.73,10000],["2018-12-18",11203.73,11203.73,11203.73,11203.73,0],["2018-12-19",9876.28,9876.28,9876.28,9876.28,100],["2018-12-20",9876.28,9876.28,9876.28,9876.28,0],["2018-12-21",11097.54,11097.54,11097.54,11097.54,1100],["2018-12-24",11097.54,11097.54,11097.54,11097.54,0],["2018-12-25",11097.54,11097.54,11097.54,11097.54,0],["2018-12-26",9663.88,9663.88,9663.88,9663.88,100],["2018-12-27",9663.88,9663.88,9663.88,9663.88,0],["2018-12-28",9663.88,9663.88,9663.88,9663.88,0],["2019-01-02",9663.88,9663.88,9663.88,9663.88,0],["2019-01-03",8814.31,8814.31,8814.31,8814.31,100],["2019-01-04",10088.67,10088.67,10088.67,10088.67,200],["2019-01-07",10088.67,10088.67,10088.67,10088.67,0],["2019-01-08",10088.67,10088.67,10088.67,10088.67,0],["2019-01-09",10088.67,10088.67,10088.67,10088.67,0],["2019-01-10",10088.67,10088.67,10088.67,10088.67,0],["2019-01-11",9132.9,9132.9,9132.9,9132.9,100],["2019-01-14",10301.06,10301.06,10301.06,10301.06,100],["2019-01-15",10301.06,10301.06,10301.06,10301.06,0],["2019-01-16",10301.06,10301.06,10301.06,10301.06,0],["2019-01-17",9610.78,9610.78,9610.78,9610.78,100],["2019-01-18",9079.8,9663.88,9079.8,9663.88,500],["2019-01-21",9186.0,9186.0,9186.0,9186.0,0],["2019-01-22",10035.57,10035.57,10035.57,10035.57,100],["2019-01-23",9132.9,11522.32,9132.9,11522.32,5000],["2019-01-24",11363.03,11681.62,11363.03,11681.62,7500],["2019-01-25",11575.42,11575.42,11575.42,11575.42,0],["2019-01-28",9876.28,11150.63,9876.28,11150.63,500],["2019-01-29",10885.14,10885.14,10885.14,10885.14,0],["2019-01-30",9557.69,10885.14,9557.69,10885.14,300],["2019-01-31",10407.26,10407.26,10407.26,10407.26,0],["2019-02-01",10407.26,10407.26,10407.26,10407.26,0],["2019-02-11",10407.26,10407.26,10407.26,10407.26,0],["2019-02-12",10407.26,10407.26,10407.26,10407.26,0],["2019-02-13",10407.26,10407.26,10407.26,10407.26,0],["2019-02-14",10407.26,10407.26,10407.26,10407.26,0],["2019-02-15",10407.26,10407.26,10407.26,10407.26,0],["2019-02-18",10407.26,10407.26,10407.26,10407.26,0],["2019-02-19",11416.12,11416.12,11416.12,11416.12,100],["2019-02-20",11416.12,11416.12,11416.12,11416.12,0],["2019-02-21",9716.98,9716.98,9716.98,9716.98,100],["2019-02-22",9716.98,9716.98,9716.98,9716.98,0],["2019-02-25",9716.98,9716.98,9716.98,9716.98,0],["2019-02-26",9716.98,9716.98,9716.98,9716.98,0],["2019-02-27",9716.98,9716.98,9716.98,9716.98,0],["2019-02-28",9716.98,9716.98,9716.98,9716.98,0],["2019-03-01",9716.98,9716.98,9716.98,9716.98,0],["2019-03-04",9716.98,9716.98,9716.98,9716.98,0],["2019-03-05",9716.98,9716.98,9716.98,9716.98,0],["2019-03-06",9716.98,9716.98,9716.98,9716.98,0],["2019-03-07",9716.98,9716.98,9716.98,9716.98,0],["2019-03-08",10141.77,10141.77,10141.77,10141.77,27400],["2019-03-11",10141.77,10141.77,10141.77,10141.77,0],["2019-03-12",10141.77,10141.77,10141.77,10141.77,0],["2019-03-13",10141.77,10141.77,10141.77,10141.77,0],["2019-03-14",11416.12,11416.12,11416.12,11416.12,5000],["2019-03-15",11203.73,11522.32,11203.73,11416.12,14700],["2019-03-18",11947.11,11947.11,11947.11,11947.11,10000],["2019-03-19",11947.11,11947.11,11947.11,11947.11,0],["2019-03-20",10194.86,12212.6,10194.86,12212.6,10400],["2019-03-21",12000.21,12000.21,12000.21,12000.21,0],["2019-03-22",10407.26,13274.56,10407.26,13274.56,85500],["2019-03-25",11681.62,11681.62,11681.62,11681.62,9600],["2019-03-26",11150.63,11150.63,10088.67,10088.67,14200],["2019-03-27",10938.24,10938.24,10938.24,10938.24,0],["2019-03-28",10619.65,11150.63,10619.65,11150.63,41100],["2019-03-29",11097.54,11097.54,11097.54,11097.54,0],["2019-04-01",12424.99,12743.58,12212.6,12743.58,13000],["2019-04-02",12531.19,12531.19,12531.19,12531.19,0],["2019-04-03",10672.75,12212.6,10672.75,12212.6,200],["2019-04-04",13168.37,13168.37,13168.37,13168.37,8300],["2019-04-05",11203.73,11416.12,11203.73,11416.12,600],["2019-04-08",11363.03,11363.03,11363.03,11363.03,0],["2019-04-09",11363.03,11363.03,11363.03,11363.03,0],["2019-04-10",12159.5,13062.17,12159.5,13062.17,8000],["2019-04-11",11150.63,11681.62,11150.63,11681.62,13100],["2019-04-12",11681.62,11681.62,11681.62,11681.62,0],["2019-04-16",11681.62,11681.62,11681.62,11681.62,0],["2019-04-17",11681.62,11681.62,11681.62,11681.62,0],["2019-04-18",11416.12,11416.12,11416.12,11416.12,1700],["2019-04-19",11416.12,11416.12,11416.12,11416.12,0],["2019-04-22",11416.12,11416.12,11416.12,11416.12,0],["2019-04-23",11416.12,11416.12,11416.12,11416.12,0],["2019-04-24",11416.12,11416.12,11416.12,11416.12,0],["2019-04-25",11416.12,11416.12,11416.12,11416.12,0],["2019-04-26",11416.12,11416.12,11416.12,11416.12,1700],["2019-05-02",11416.12,11416.12,11416.12,11416.12,0],["2019-05-03",11416.12,11416.12,11416.12,11416.12,0],["2019-05-06",11416.12,11416.12,11416.12,11416.12,0],["2019-05-07",11681.62,11681.62,11681.62,11681.62,2000],["2019-05-08",11681.62,11681.62,11681.62,11681.62,0],["2019-05-09",11681.62,11681.62,11681.62,11681.62,0],["2019-05-10",9929.37,11681.62,9929.37,11681.62,5300],["2019-05-13",11628.52,11628.52,11628.52,11628.52,0],["2019-05-14",11628.52,11628.52,11628.52,11628.52,0],["2019-05-15",10460.36,10460.36,10460.36,10460.36,100],["2019-05-16",10460.36,10460.36,10460.36,10460.36,0],["2019-05-17",10460.36,10460.36,10460.36,10460.36,0],["2019-05-20",8920.51,8920.51,8920.51,8920.51,100],["2019-05-21",8920.51,8920.51,8920.51,8920.51,0],["2019-05-22",8920.51,8920.51,8920.51,8920.51,0],["2019-05-23",8920.51,8920.51,8920.51,8920.51,0],["2019-05-24",8920.51,8920.51,8920.51,8920.51,0],["2019-05-27",10247.96,10247.96,10247.96,10247.96,100],["2019-05-28",9610.78,9610.78,9610.78,9610.78,100],["2019-05-29",9610.78,9610.78,9610.78,9610.78,0],["2019-05-30",9610.78,9610.78,9610.78,9610.78,0],["2019-05-31",10885.14,10885.14,10885.14,10885.14,200],["2019-06-03",9716.98,10619.65,9716.98,10619.65,600],["2019-06-04",9716.98,9716.98,9716.98,9716.98,100],["2019-06-05",9716.98,9716.98,9716.98,9716.98,0],["2019-06-06",9716.98,9716.98,9716.98,9716.98,0],["2019-06-07",9716.98,9716.98,9716.98,9716.98,0],["2019-06-10",9716.98,9716.98,9716.98,9716.98,0],["2019-06-11",9716.98,9716.98,9716.98,9716.98,0],["2019-06-12",9716.98,9716.98,9716.98,9716.98,0],["2019-06-13",9716.98,9716.98,9716.98,9716.98,0],["2019-06-14",10938.24,10991.34,10938.24,10991.34,200],["2019-06-17",9716.98,10885.14,9716.98,10885.14,3400],["2019-06-18",10832.04,10832.04,10832.04,10832.04,0],["2019-06-19",9823.18,9823.18,9823.18,9823.18,100],["2019-06-20",9823.18,9823.18,9823.18,9823.18,0],["2019-06-21",9823.18,9823.18,9823.18,9823.18,0],["2019-06-24",9823.18,9823.18,9823.18,9823.18,0],["2019-06-25",9823.18,9823.18,9823.18,9823.18,0],["2019-06-26",9823.18,9823.18,9823.18,9823.18,0],["2019-06-27",9823.18,9823.18,9823.18,9823.18,0],["2019-06-28",9823.18,9823.18,9823.18,9823.18,0],["2019-07-01",9823.18,9823.18,9823.18,9823.18,0],["2019-07-02",9823.18,9823.18,9823.18,9823.18,0],["2019-07-03",9823.18,9823.18,9823.18,9823.18,0],["2019-07-04",9823.18,9823.18,9823.18,9823.18,0],["2019-07-05",10938.24,11097.54,10938.24,11097.54,300],["2019-07-08",9823.18,9823.18,9823.18,9823.18,100],["2019-07-09",11256.83,11256.83,11256.83,11256.83,300],["2019-07-10",11256.83,11256.83,11256.83,11256.83,0],["2019-07-11",9876.28,12902.88,9876.28,12902.88,32400],["2019-07-12",12393.13,12393.13,12393.13,12393.13,0],["2019-07-15",10725.89,10725.89,10725.89,10725.89,100],["2019-07-16",10725.89,10725.89,10725.89,10725.89,0],["2019-07-17",10725.89,10725.89,10725.89,10725.89,0],["2019-07-18",10725.89,10725.89,10725.89,10725.89,0],["2019-07-19",10725.89,10725.89,10725.89,10725.89,0],["2019-07-22",12281.98,12281.98,12281.98,12281.98,100],["2019-07-23",12281.98,12281.98,12281.98,12281.98,1500],["2019-07-24",14115.94,14115.94,14115.94,14115.94,100],["2019-07-25",14115.94,14115.94,14115.94,14115.94,0],["2019-07-26",12004.11,12004.11,12004.11,12004.11,100],["2019-07-29",10725.89,10725.89,10725.89,10725.89,100],["2019-07-30",10725.89,10725.89,10725.89,10725.89,0],["2019-07-31",11726.24,11726.24,11726.24,11726.24,2000],["2019-08-01",11726.24,11726.24,11726.24,11726.24,0],["2019-08-02",11726.24,11726.24,11726.24,11726.24,0],["2019-08-05",10725.89,10725.89,10725.89,10725.89,100],["2019-08-06",10725.89,10725.89,10725.89,10725.89,0],["2019-08-07",10725.89,10725.89,10725.89,10725.89,0],["2019-08-08",10725.89,10725.89,10725.89,10725.89,0],["2019-08-09",10725.89,10725.89,10725.89,10725.89,0],["2019-08-12",10725.89,10725.89,10725.89,10725.89,0],["2019-08-13",10725.89,10725.89,10725.89,10725.89,0],["2019-08-14",10725.89,10725.89,10725.89,10725.89,0],["2019-08-15",10725.89,10725.89,10725.89,10725.89,0],["2019-08-16",10725.89,10725.89,10725.89,10725.89,0],["2019-08-19",10725.89,10725.89,10725.89,10725.89,0],["2019-08-20",10725.89,10725.89,10725.89,10725.89,0],["2019-08-21",12299.8,12299.8,12299.8,12299.8,1100],["2019-08-22",12299.8,12299.8,12299.8,12299.8,0],["2019-08-23",12299.8,12299.8,12299.8,12299.8,4500],["2019-08-26",13990.3,14106.88,12299.8,12299.8,20300],["2019-08-27",13582.25,13582.25,13582.25,13582.25,0],["2019-08-28",13582.25,13582.25,13582.25,13582.25,0],["2019-08-29",13582.25,13582.25,13582.25,13582.25,3500],["2019-08-30",13582.25,13582.25,13582.25,13582.25,0],["2019-09-03",13582.25,13582.25,13582.25,13582.25,0],["2019-09-04",12824.44,13582.25,12824.44,13582.25,2500],["2019-09-05",13290.78,13290.78,13290.78,13290.78,0],["2019-09-06",11658.58,11658.58,11658.58,11658.58,2000],["2019-09-09",13407.37,13407.37,13407.37,13407.37,500],["2019-09-10",13407.37,13407.37,13407.37,13407.37,0],["2019-09-11",13407.37,13407.37,13407.37,13407.37,0],["2019-09-12",13407.37,13407.37,13407.37,13407.37,0],["2019-09-13",13407.37,13407.37,13407.37,13407.37,0],["2019-09-16",13407.37,13407.37,13407.37,13407.37,0],["2019-09-17",13407.37,13407.37,13407.37,13407.37,2500],["2019-09-18",13407.37,13407.37,13407.37,13407.37,1000],["2019-09-19",13407.37,13407.37,13407.37,13407.37,1000],["2019-09-20",13698.83,13698.83,13698.83,13698.83,4000],["2019-09-23",13698.83,13698.83,13698.83,13698.83,2000],["2019-09-24",13698.83,13698.83,13698.83,13698.83,0],["2019-09-25",13698.83,13698.83,13698.83,13698.83,0],["2019-09-26",13698.83,13698.83,13698.83,13698.83,0],["2019-09-27",13698.83,13698.83,13698.83,13698.83,0],["2019-09-30",13698.83,13698.83,13698.83,13698.83,0],["2019-10-01",13990.3,13990.3,13990.3,13990.3,10300],["2019-10-02",13990.3,13990.3,11950.05,11950.05,3400],["2019-10-03",13932.0,13932.0,13932.0,13932.0,0],["2019-10-04",13932.0,13932.0,13932.0,13932.0,0],["2019-10-07",13932.0,13932.0,13932.0,13932.0,0],["2019-10-08",13932.0,13932.0,13932.0,13932.0,0],["2019-10-09",13932.0,13932.0,13932.0,13932.0,0],["2019-10-10",13932.0,13932.0,13932.0,13932.0,0],["2019-10-11",13932.0,13932.0,13932.0,13932.0,0],["2019-10-14",13932.0,13932.0,13932.0,13932.0,0],["2019-10-15",13932.0,13932.0,13932.0,13932.0,0],["2019-10-16",13932.0,13932.0,13932.0,13932.0,0],["2019-10-17",13932.0,13932.0,13932.0,13932.0,0],["2019-10-18",13932.0,13932.0,13932.0,13932.0,0],["2019-10-21",13932.0,13932.0,13932.0,13932.0,0],["2019-10-22",13932.0,13932.0,13932.0,13932.0,0],["2019-10-23",13932.0,13932.0,13932.0,13932.0,0],["2019-10-24",13932.0,13932.0,13932.0,13932.0,0],["2019-10-25",13932.0,13932.0,13932.0,13932.0,0],["2019-10-28",14573.23,14573.23,14573.23,14573.23,10000],["2019-10-29",14514.93,14514.93,14514.93,14514.93,500],["2019-10-30",12824.44,12824.44,12824.44,12824.44,7900],["2019-10-31",12824.44,12824.44,12824.44,12824.44,0],["2019-11-01",13990.3,14573.23,13990.3,14573.23,6700],["2019-11-04",14340.06,14340.06,14340.06,14340.06,0],["2019-11-05",13990.3,14864.69,13990.3,14864.69,14900],["2019-11-06",14456.64,14456.64,14456.64,14456.64,0],["2019-11-07",14514.93,14864.69,14514.93,14864.69,10000],["2019-11-08",14573.23,14573.23,14573.23,14573.23,3800],["2019-11-11",14573.23,14573.23,14573.23,14573.23,9900],["2019-11-12",14573.23,14573.23,14573.23,14573.23,9000],["2019-11-13",14573.23,14573.23,14573.23,14573.23,9000],["2019-11-14",14573.23,14573.23,14573.23,14573.23,0],["2019-11-15",14573.23,14573.23,14573.23,14573.23,0],["2019-11-18",14573.23,14573.23,14573.23,14573.23,0],["2019-11-19",14573.23,14573.23,14573.23,14573.23,0],["2019-11-20",14573.23,14573.23,14573.23,14573.23,0],["2019-11-21",12824.44,12824.44,12824.44,12824.44,100],["2019-11-22",12824.44,12824.44,12824.44,12824.44,0],["2019-11-25",12824.44,12824.44,12824.44,12824.44,6700],["2019-11-26",12824.44,12824.44,12824.44,12824.44,0],["2019-11-27",12824.44,12824.44,12824.44,12824.44,0],["2019-11-28",12824.44,13115.9,12824.44,13115.9,8000],["2019-11-29",12882.73,12882.73,12882.73,12882.73,0],["2019-12-02",12882.73,12882.73,12882.73,12882.73,0],["2019-12-03",12882.73,12882.73,12882.73,12882.73,0],["2019-12-04",12882.73,12882.73,12882.73,12882.73,0],["2019-12-05",12882.73,12882.73,12882.73,12882.73,0],["2019-12-06",12882.73,12882.73,12882.73,12882.73,0],["2019-12-09",12882.73,12882.73,12882.73,12882.73,0],["2019-12-10",12882.73,12882.73,12882.73,12882.73,0],["2019-12-11",12882.73,12882.73,12882.73,12882.73,0],["2019-12-12",12882.73,12882.73,12882.73,12882.73,0],["2019-12-13",12882.73,12882.73,12882.73,12882.73,0],["2019-12-16",12882.73,12882.73,12882.73,12882.73,0],["2019-12-17",12882.73,12882.73,12882.73,12882.73,0],["2019-12-18",12882.73,12882.73,12882.73,12882.73,0],["2019-12-19",12882.73,12882.73,12882.73,12882.73,0],["2019-12-20",12766.15,12766.15,12766.15,12766.15,100],["2019-12-23",12766.15,12766.15,12766.15,12766.15,0],["2019-12-24",12707.85,12707.85,12707.85,12707.85,2700],["2019-12-25",12707.85,12707.85,12707.85,12707.85,0],["2019-12-26",12707.85,12707.85,12707.85,12707.85,0],["2019-12-27",12707.85,12707.85,12707.85,12707.85,0],["2019-12-30",12707.85,12707.85,12707.85,12707.85,0],["2019-12-31",12707.85,12707.85,12707.85,12707.85,0],["2020-01-02",12707.85,12707.85,12707.85,12707.85,0],["2020-01-03",12707.85,12707.85,12707.85,12707.85,0],["2020-01-06",12707.85,12707.85,12707.85,12707.85,0],["2020-01-07",12707.85,12707.85,12707.85,12707.85,0],["2020-01-08",12707.85,12707.85,12707.85,12707.85,0],["2020-01-09",12707.85,12707.85,12707.85,12707.85,0],["2020-01-10",12707.85,12707.85,12707.85,12707.85,0],["2020-01-13",12707.85,12707.85,12707.85,12707.85,0],["2020-01-14",12707.85,12707.85,12707.85,12707.85,0],["2020-01-15",12707.85,12707.85,12707.85,12707.85,0],["2020-01-16",12707.85,12707.85,12707.85,12707.85,0],["2020-01-17",12707.85,12707.85,12707.85,12707.85,0],["2020-01-20",12707.85,12707.85,12707.85,12707.85,0],["2020-01-21",12707.85,12707.85,12707.85,12707.85,0],["2020-01-22",12707.85,12707.85,12707.85,12707.85,0],["2020-01-30",12707.85,12707.85,12707.85,12707.85,0],["2020-01-31",12707.85,12707.85,12707.85,12707.85,0],["2020-02-03",12707.85,12707.85,12707.85,12707.85,0],["2020-02-04",12707.85,12707.85,12707.85,12707.85,0],["2020-02-05",12707.85,12707.85,12707.85,12707.85,0],["2020-02-06",12707.85,12707.85,12707.85,12707.85,0],["2020-02-07",12707.85,12707.85,12707.85,12707.85,0],["2020-02-10",12707.85,12707.85,12707.85,12707.85,0],["2020-02-11",12707.85,12707.85,12707.85,12707.85,0],["2020-02-12",12707.85,12707.85,12707.85,12707.85,0],["2020-02-13",12707.85,12707.85,12707.85,12707.85,0],["2020-02-14",12707.85,12707.85,12707.85,12707.85,0],["2020-02-17",11075.65,11075.65,11075.65,11075.65,500],["2020-02-18",11075.65,11075.65,11075.65,11075.65,0],["2020-02-19",11075.65,11075.65,11075.65,11075.65,0],["2020-02-20",11075.65,11075.65,11075.65,11075.65,0],["2020-02-21",11075.65,11075.65,11075.65,11075.65,0],["2020-02-24",11075.65,11075.65,11075.65,11075.65,0],["2020-02-25",11075.65,11075.65,11075.65,11075.65,6500],["2020-02-26",11075.65,11075.65,11075.65,11075.65,0],["2020-02-27",11075.65,11075.65,11075.65,11075.65,0],["2020-02-28",11075.65,11075.65,11075.65,11075.65,0],["2020-03-02",11075.65,11075.65,11075.65,11075.65,3150],["2020-03-03",11075.65,11075.65,11075.65,11075.65,0],["2020-03-04",11075.65,11075.65,11075.65,11075.65,0],["2020-03-05",11075.65,11075.65,11075.65,11075.65,0],["2020-03-06",11075.65,11075.65,11075.65,11075.65,0],["2020-03-09",11075.65,11075.65,11075.65,11075.65,0],["2020-03-10",11075.65,11075.65,11075.65,11075.65,0],["2020-03-11",11075.65,11075.65,11075.65,11075.65,0],["2020-03-12",11075.65,11075.65,11075.65,11075.65,0],["2020-03-13",11075.65,11075.65,11075.65,11075.65,0],["2020-03-16",9618.33,9618.33,9618.33,9618.33,1000],["2020-03-17",9618.33,9618.33,9618.33,9618.33,0],["2020-03-18",9618.33,9618.33,9618.33,9618.33,0],["2020-03-19",9618.33,9618.33,9618.33,9618.33,0],["2020-03-20",9618.33,9618.33,9618.33,9618.33,0],["2020-03-23",9618.33,9618.33,9618.33,9618.33,0],["2020-03-24",9618.33,9618.33,9618.33,9618.33,0],["2020-03-25",9618.33,9618.33,9618.33,9618.33,0],["2020-03-26",9618.33,9618.33,9618.33,9618.33,0],["2020-03-27",9618.33,9618.33,9618.33,9618.33,0],["2020-03-30",9618.33,9618.33,9618.33,9618.33,0],["2020-03-31",9618.33,9618.33,9618.33,9618.33,0],["2020-04-01",9618.33,9618.33,9618.33,9618.33,0],["2020-04-03",9618.33,9618.33,9618.33,9618.33,0],["2020-04-06",9618.33,9618.33,9618.33,9618.33,0],["2020-04-07",9618.33,9618.33,9618.33,9618.33,0],["2020-04-08",8452.47,8452.47,8452.47,8452.47,100],["2020-04-09",8452.47,8452.47,8452.47,8452.47,500000],["2020-04-10",9326.87,9676.62,9326.87,9618.33,14500],["2020-04-13",10959.07,10959.07,10959.07,10959.07,31800],["2020-04-14",9676.62,9676.62,9676.62,9676.62,100],["2020-04-15",11017.36,11075.65,11017.36,11075.65,6000],["2020-04-16",9909.79,9909.79,9909.79,9909.79,100],["2020-04-17",11367.12,11367.12,11367.12,11367.12,5300],["2020-04-20",9909.79,9909.79,9909.79,9909.79,100],["2020-04-21",11308.82,11367.12,11308.82,11367.12,3300],["2020-04-22",10259.55,10259.55,10259.55,10259.55,100],["2020-04-23",11658.58,11658.58,11658.58,11658.58,100],["2020-04-24",9968.09,9968.09,9968.09,9968.09,100],["2020-04-27",11425.41,11425.41,11425.41,11425.41,100],["2020-04-28",13115.9,13115.9,13115.9,13115.9,4300],["2020-04-29",11367.12,11367.12,11367.12,11367.12,500],["2020-05-04",11367.12,11367.12,11367.12,11367.12,0],["2020-05-05",11367.12,11367.12,11367.12,11367.12,0],["2020-05-06",11367.12,11367.12,11367.12,11367.12,0],["2020-05-07",11367.12,11367.12,11367.12,11367.12,0],["2020-05-08",11367.12,11367.12,11367.12,11367.12,0],["2020-05-11",11367.12,11367.12,11367.12,11367.12,0],["2020-05-12",11367.12,11367.12,11367.12,11367.12,0],["2020-05-13",11367.12,11367.12,11367.12,11367.12,0],["2020-05-14",11367.12,11367.12,11367.12,11367.12,0],["2020-05-15",11367.12,11367.12,11367.12,11367.12,0],["2020-05-18",11367.12,11367.12,11367.12,11367.12,0],["2020-05-19",11367.12,11367.12,11367.12,11367.12,0],["2020-05-20",11367.12,11367.12,11367.12,11367.12,0],["2020-05-21",11367.12,11367.12,11367.12,11367.12,0],["2020-05-22",11367.12,11367.12,11367.12,11367.12,0],["2020-05-25",11367.12,11367.12,11367.12,11367.12,0],["2020-05-26",11367.12,11367.12,11367.12,11367.12,0],["2020-05-27",11367.12,11367.12,11367.12,11367.12,0],["2020-05-28",11367.12,11367.12,11367.12,11367.12,0],["2020-05-29",11367.12,11367.12,11367.12,11367.12,0],["2020-06-01",11367.12,11367.12,11367.12,11367.12,0],["2020-06-02",11367.12,11367.12,11367.12,11367.12,0],["2020-06-03",11075.65,11950.05,11075.65,11950.05,8800],["2020-06-04",11250.53,11250.53,11250.53,11250.53,0],["2020-06-05",11250.53,11250.53,11250.53,11250.53,0],["2020-06-08",11658.58,11658.58,11658.58,11658.58,25100],["2020-06-09",11658.58,11658.58,11658.58,11658.58,0],["2020-06-10",11658.58,11658.58,11658.58,11658.58,0],["2020-06-11",11658.58,11658.58,11658.58,11658.58,0],["2020-06-12",11658.58,11658.58,11658.58,11658.58,0],["2020-06-15",11658.58,11658.58,11658.58,11658.58,0],["2020-06-16",11658.58,11658.58,11658.58,11658.58,0],["2020-06-17",11658.58,11658.58,11658.58,11658.58,0],["2020-06-18",11658.58,11658.58,11658.58,11658.58,0],["2020-06-19",11658.58,11658.58,11658.58,11658.58,0],["2020-06-22",11658.58,11658.58,11658.58,11658.58,0],["2020-06-23",11658.58,11658.58,11658.58,11658.58,0],["2020-06-24",11658.58,11658.58,11658.58,11658.58,0],["2020-06-25",11658.58,11658.58,11658.58,11658.58,0],["2020-06-26",11658.58,11658.58,11658.58,11658.58,0],["2020-06-29",11658.58,11658.58,11658.58,11658.58,0],["2020-06-30",11658.58,11658.58,11658.58,11658.58,0],["2020-07-01",11658.58,11658.58,11658.58,11658.58,0],["2020-07-02",11658.58,11658.58,11658.58,11658.58,0],["2020-07-03",11658.58,11658.58,11658.58,11658.58,0],["2020-07-06",11658.58,11658.58,11658.58,11658.58,0],["2020-07-07",11658.58,11658.58,11658.58,11658.58,0],["2020-07-08",11658.58,11658.58,11658.58,11658.58,0],["2020-07-09",11658.58,11658.58,11658.58,11658.58,0],["2020-07-10",11658.58,11658.58,11658.58,11658.58,0],["2020-07-13",11658.58,11658.58,11658.58,11658.58,0],["2020-07-14",11658.58,11658.58,11658.58,11658.58,100],["2020-07-15",11658.58,11658.58,11658.58,11658.58,0],["2020-07-16",10201.26,10201.26,10201.26,10201.26,500],["2020-07-17",10201.26,10201.26,10201.26,10201.26,0],["2020-07-20",10201.26,10201.26,10201.26,10201.26,0],["2020-07-21",10201.26,10201.26,10201.26,10201.26,0],["2020-07-22",10201.26,10201.26,10201.26,10201.26,0],["2020-07-23",10201.26,10201.26,10201.26,10201.26,0],["2020-07-24",10201.26,10201.26,10201.26,10201.26,0],["2020-07-27",10201.26,10201.26,10201.26,10201.26,0],["2020-07-28",10201.26,10201.26,10201.26,10201.26,0],["2020-07-29",10201.26,10201.26,10201.26,10201.26,0],["2020-07-30",10201.26,10201.26,10201.26,10201.26,0],["2020-07-31",10201.26,10201.26,10201.26,10201.26,0],["2020-08-03",10201.26,10201.26,10201.26,10201.26,0],["2020-08-04",10201.26,10201.26,10201.26,10201.26,0],["2020-08-05",10201.26,10201.26,10201.26,10201.26,0],["2020-08-06",10201.26,10201.26,10201.26,10201.26,0],["2020-08-07",10201.26,10201.26,10201.26,10201.26,0],["2020-08-10",10201.26,10201.26,10201.26,10201.26,0],["2020-08-11",10201.26,10201.26,10201.26,10201.26,0],["2020-08-12",10201.26,10201.26,10201.26,10201.26,0],["2020-08-13",10201.26,10201.26,10201.26,10201.26,0],["2020-08-14",10201.26,10201.26,10201.26,10201.26,0],["2020-08-17",10201.26,10201.26,10201.26,10201.26,2625],["2020-08-18",10201.26,10201.26,10201.26,10201.26,0],["2020-08-19",11685.08,11685.08,11685.08,11685.08,200],["2020-08-20",13416.2,13416.2,13416.2,13416.2,100],["2020-08-21",13416.2,13416.2,13416.2,13416.2,5000],["2020-08-24",13416.2,13416.2,13416.2,13416.2,0],["2020-08-25",13416.2,13416.2,13416.2,13416.2,0],["2020-08-26",13416.2,13416.2,13416.2,13416.2,0],["2020-08-27",13416.2,13416.2,13416.2,13416.2,0],["2020-08-28",13416.2,13416.2,13416.2,13416.2,0],["2020-08-31",13416.2,13416.2,13416.2,13416.2,0],["2020-09-01",13416.2,13416.2,13416.2,13416.2,0],["2020-09-03",13416.2,13416.2,13416.2,13416.2,0],["2020-09-04",13416.2,13416.2,13416.2,13416.2,0],["2020-09-07",13416.2,13416.2,13416.2,13416.2,0],["2020-09-08",13416.2,13416.2,13416.2,13416.2,0],["2020-09-09",13416.2,13416.2,13416.2,13416.2,0],["2020-09-10",13416.2,13416.2,13416.2,13416.2,0],["2020-09-11",13910.81,13910.81,13910.81,13910.81,4000],["2020-09-14",13601.68,13601.68,13601.68,13601.68,100],["2020-09-15",13601.68,13601.68,13601.68,13601.68,0],["2020-09-16",13601.68,13601.68,13601.68,13601.68,0],["2020-09-17",13601.68,13601.68,13601.68,13601.68,0],["2020-09-18",13601.68,13601.68,13601.68,13601.68,0],["2020-09-21",15544.78,15544.78,15544.78,15544.78,100],["2020-09-22",15544.78,15544.78,15544.78,15544.78,0],["2020-09-23",13277.83,13277.83,13277.83,13277.83,300],["2020-09-24",13277.83,13277.83,13277.83,13277.83,0],["2020-09-25",13277.83,13277.83,13277.83,13277.83,0],["2020-09-28",13277.83,13277.83,13277.83,13277.83,0],["2020-09-29",13277.83,13277.83,13277.83,13277.83,0],["2020-09-30",13277.83,13277.83,13277.83,13277.83,0],["2020-10-01",13277.83,13277.83,13277.83,13277.83,0],["2020-10-02",13277.83,13277.83,13277.83,13277.83,0],["2020-10-05",13277.83,13277.83,13277.83,13277.83,0],["2020-10-06",13277.83,13277.83,13277.83,13277.83,0],["2020-10-07",15220.93,15220.93,15220.93,15220.93,1500],["2020-10-08",15220.93,15220.93,15220.93,15220.93,0],["2020-10-09",15220.93,15220.93,15220.93,15220.93,0],["2020-10-12",15220.93,15220.93,15220.93,15220.93,0],["2020-10-13",15220.93,15220.93,15220.93,15220.93,0],["2020-10-14",15220.93,15220.93,15220.93,15220.93,0],["2020-10-15",15220.93,15220.93,15220.93,15220.93,0],["2020-10-16",15220.93,15220.93,15220.93,15220.93,0],["2020-10-19",15220.93,15220.93,15220.93,15220.93,0],["2020-10-20",15220.93,15220.93,15220.93,15220.93,0],["2020-10-21",15220.93,15220.93,15220.93,15220.93,0],["2020-10-22",15220.93,15220.93,15220.93,15220.93,0],["2020-10-23",15220.93,15220.93,15220.93,15220.93,0],["2020-10-26",15220.93,15220.93,15220.93,15220.93,0],["2020-10-27",15220.93,15220.93,15220.93,15220.93,0],["2020-10-28",15220.93,15220.93,15220.93,15220.93,0],["2020-10-29",13601.68,13601.68,13601.68,13601.68,5700],["2020-10-30",13601.68,13601.68,13601.68,13601.68,0],["2020-11-02",13601.68,13601.68,13601.68,13601.68,0],["2020-11-03",13601.68,13601.68,13601.68,13601.68,0],["2020-11-04",13601.68,13601.68,13601.68,13601.68,0],["2020-11-05",13601.68,13601.68,13601.68,13601.68,0],["2020-11-06",13601.68,13601.68,13601.68,13601.68,0],["2020-11-09",13601.68,13601.68,13601.68,13601.68,0],["2020-11-10",13601.68,13601.68,13601.68,13601.68,0],["2020-11-11",13601.68,13601.68,13601.68,13601.68,0],["2020-11-12",13601.68,13601.68,13601.68,13601.68,0],["2020-11-13",13601.68,13601.68,13601.68,13601.68,0],["2020-11-16",13601.68,13601.68,13601.68,13601.68,2200],["2020-11-17",13601.68,13601.68,13601.68,13601.68,0],["2020-11-18",13601.68,13601.68,13601.68,13601.68,0],["2020-11-19",14249.38,14249.38,14249.38,14249.38,100],["2020-11-20",14249.38,14249.38,14249.38,14249.38,0],["2020-11-23",14249.38,14249.38,14249.38,14249.38,400],["2020-11-24",14249.38,14249.38,14249.38,14249.38,0],["2020-11-25",14249.38,14249.38,14249.38,14249.38,0],["2020-11-26",14249.38,14249.38,14249.38,14249.38,0],["2020-11-27",14249.38,14249.38,14249.38,14249.38,0],["2020-11-30",12306.28,14897.08,12306.28,14249.38,7500],["2020-12-01",14249.38,14249.38,14249.38,14249.38,0],["2020-12-02",14249.38,14249.38,14249.38,14249.38,0],["2020-12-03",14249.38,14249.38,14249.38,14249.38,2200],["2020-12-04",14249.38,14249.38,14249.38,14249.38,0],["2020-12-07",14249.38,14249.38,14249.38,14249.38,100],["2020-12-08",14249.38,14249.38,14249.38,14249.38,0],["2020-12-09",14249.38,14249.38,14249.38,14249.38,0],["2020-12-10",14249.38,14249.38,14249.38,14249.38,0],["2020-12-11",12241.51,12241.51,12241.51,12241.51,100],["2020-12-14",12241.51,12241.51,12241.51,12241.51,0],["2020-12-15",12241.51,12241.51,12241.51,12241.51,0],["2020-12-16",11723.35,11723.35,11723.35,11723.35,100],["2020-12-17",11723.35,11723.35,11723.35,11723.35,0],["2020-12-18",11723.35,11723.35,11723.35,11723.35,0],["2020-12-21",10687.03,10687.03,10687.03,10687.03,100],["2020-12-22",12241.51,12241.51,12241.51,12241.51,9800],["2020-12-23",14055.07,14055.07,14055.07,14055.07,9000],["2020-12-24",12047.2,12047.2,12047.2,12047.2,100],["2020-12-25",12047.2,12047.2,12047.2,12047.2,0],["2020-12-28",12047.2,12047.2,12047.2,12047.2,0],["2020-12-29",11010.88,11010.88,11010.88,11010.88,100],["2020-12-30",11010.88,11010.88,11010.88,11010.88,0],["2020-12-31",11010.88,11010.88,11010.88,11010.88,0],["2021-01-04",11010.88,11010.88,11010.88,11010.88,0],["2021-01-05",11010.88,11010.88,11010.88,11010.88,0],["2021-01-06",11010.88,11010.88,11010.88,11010.88,0],["2021-01-07",11010.88,11010.88,11010.88,11010.88,0],["2021-01-08",11010.88,11010.88,11010.88,11010.88,0],["2021-01-11",11010.88,11010.88,11010.88,11010.88,0],["2021-01-12",11010.88,11010.88,11010.88,11010.88,0],["2021-01-13",11010.88,11010.88,11010.88,11010.88,0],["2021-01-14",10168.87,10168.87,10168.87,10168.87,100],["2021-01-15",10168.87,10168.87,10168.87,10168.87,0],["2021-01-18",11658.58,11658.58,11658.58,11658.58,100],["2021-01-19",13407.37,13407.37,13407.37,13407.37,700],["2021-01-20",14897.08,14897.08,14897.08,14897.08,11000],["2021-01-21",15415.24,15544.78,15415.24,15544.78,9000],["2021-01-22",15544.78,15544.78,13342.6,13342.6,200],["2021-01-25",14443.69,14443.69,14443.69,14443.69,0],["2021-01-26",14443.69,14443.69,14443.69,14443.69,0],["2021-01-27",14443.69,14443.69,14443.69,14443.69,100500],["2021-01-28",14443.69,14443.69,14443.69,14443.69,0],["2021-01-29",14443.69,14443.69,14443.69,14443.69,0],["2021-02-01",14443.69,14443.69,14443.69,14443.69,0],["2021-02-02",14443.69,14443.69,14443.69,14443.69,0],["2021-02-03",14443.69,14443.69,14443.69,14443.69,0],["2021-02-04",14443.69,14443.69,14443.69,14443.69,0],["2021-02-05",14443.69,14443.69,14443.69,14443.69,0],["2021-02-08",14249.38,14249.38,14249.38,14249.38,2300],["2021-02-09",14249.38,14249.38,14249.38,14249.38,0],["2021-02-17",14249.38,14249.38,14249.38,14249.38,0],["2021-02-18",14249.38,14249.38,14249.38,14249.38,0],["2021-02-19",14249.38,14249.38,14249.38,14249.38,0],["2021-02-22",14249.38,14249.38,14249.38,14249.38,0],["2021-02-23",14249.38,14249.38,14249.38,14249.38,0],["2021-02-24",14249.38,14249.38,14249.38,14249.38,0],["2021-02-25",14249.38,14249.38,14249.38,14249.38,0],["2021-02-26",14249.38,14249.38,14249.38,14249.38,0],["2021-03-01",14249.38,14249.38,14249.38,14249.38,0],["2021-03-02",14249.38,14249.38,14249.38,14249.38,0],["2021-03-03",14249.38,14249.38,14249.38,14249.38,0],["2021-03-04",14249.38,14249.38,14249.38,14249.38,0],["2021-03-05",14249.38,14249.38,14249.38,14249.38,0],["2021-03-08",14249.38,14249.38,14249.38,14249.38,0],["2021-03-09",14249.38,14249.38,14249.38,14249.38,0],["2021-03-10",14249.38,14249.38,14249.38,14249.38,0],["2021-03-11",14249.38,14249.38,14249.38,14249.38,0],["2021-03-12",14249.38,14249.38,14249.38,14249.38,0],["2021-03-15",14249.38,14249.38,14249.38,14249.38,0],["2021-03-16",14249.38,14249.38,14249.38,14249.38,0],["2021-03-17",14249.38,14249.38,14249.38,14249.38,0],["2021-03-18",14249.38,14249.38,14249.38,14249.38,0],["2021-03-19",14249.38,14249.38,14249.38,14249.38,0],["2021-03-22",14249.38,14249.38,14249.38,14249.38,0],["2021-03-23",14249.38,14249.38,14249.38,14249.38,0],["2021-03-24",14249.38,14249.38,14249.38,14249.38,0],["2021-03-25",14249.38,14249.38,14249.38,14249.38,0],["2021-03-26",14249.38,14249.38,14249.38,14249.38,0],["2021-03-29",14249.38,14249.38,14249.38,14249.38,0],["2021-03-30",14249.38,14249.38,14249.38,14249.38,0],["2021-03-31",14249.38,14249.38,14249.38,14249.38,0],["2021-04-01",14249.38,14249.38,14249.38,14249.38,0],["2021-04-02",14249.38,14249.38,14249.38,14249.38,0],["2021-04-05",14249.38,14249.38,14249.38,14249.38,0],["2021-04-06",14249.38,14249.38,14249.38,14249.38,0],["2021-04-07",14249.38,14249.38,14249.38,14249.38,0],["2021-04-08",14249.38,14249.38,14249.38,14249.38,0],["2021-04-09",14249.38,14249.38,14249.38,14249.38,0],["2021-04-12",14249.38,14249.38,14249.38,14249.38,0],["2021-04-13",14249.38,14249.38,14249.38,14249.38,5500],["2021-04-14",14249.38,14249.38,14249.38,14249.38,0],["2021-04-15",14249.38,14249.38,14249.38,14249.38,0],["2021-04-16",14249.38,14249.38,14249.38,14249.38,0],["2021-04-19",14249.38,14249.38,14249.38,14249.38,0],["2021-04-20",14249.38,14249.38,14249.38,14249.38,0],["2021-04-22",14249.38,14249.38,14249.38,14249.38,0],["2021-04-23",14249.38,14249.38,14249.38,14249.38,0],["2021-04-26",14249.38,14249.38,14249.38,14249.38,0],["2021-04-27",14249.38,14249.38,14249.38,14249.38,0],["2021-04-28",14249.38,14249.38,14249.38,14249.38,0],["2021-04-29",14249.38,14249.38,14249.38,14249.38,0],["2021-05-04",14249.38,14249.38,14249.38,14249.38,0],["2021-05-05",14249.38,14249.38,14249.38,14249.38,0],["2021-05-06",14249.38,14249.38,14249.38,14249.38,1100],["2021-05-07",14249.38,14249.38,14249.38,14249.38,0],["2021-05-10",14249.38,14249.38,14249.38,14249.38,100],["2021-05-11",14249.38,14249.38,14249.38,14249.38,200],["2021-05-12",14249.38,14249.38,14249.38,14249.38,0],["2021-05-13",14249.38,14249.38,14249.38,14249.38,0],["2021-05-14",14249.38,14249.38,14249.38,14249.38,500],["2021-05-17",14249.38,14249.38,14249.38,14249.38,0],["2021-05-18",14249.38,14249.38,14249.38,14249.38,0],["2021-05-19",14249.38,14249.38,14249.38,14249.38,0],["2021-05-20",14249.38,14249.38,14249.38,14249.38,0],["2021-05-21",14249.38,14249.38,14249.38,14249.38,100],["2021-05-24",14249.38,14249.38,14249.38,14249.38,0],["2021-05-25",14249.38,14249.38,14249.38,14249.38,0],["2021-05-26",14249.38,14249.38,14249.38,14249.38,1200],["2021-05-27",14249.38,14249.38,14249.38,14249.38,700],["2021-05-28",14249.38,14249.38,14249.38,14249.38,2200],["2021-05-31",14249.38,14249.38,14249.38,14249.38,0],["2021-06-01",14249.38,14249.38,14249.38,14249.38,0],["2021-06-02",14249.38,14249.38,14249.38,14249.38,400],["2021-06-03",14249.38,14249.38,14249.38,14249.38,2200],["2021-06-04",14249.38,14249.38,14249.38,14249.38,500],["2021-06-07",14249.38,14249.38,14249.38,14249.38,0],["2021-06-08",14249.38,14249.38,14249.38,14249.38,0],["2021-06-09",14249.38,14249.38,14249.38,14249.38,0],["2021-06-10",14249.38,14249.38,14249.38,14249.38,0],["2021-06-11",14249.38,14249.38,14249.38,14249.38,0],["2021-06-14",14249.38,14249.38,14249.38,14249.38,0],["2021-06-15",14249.38,14249.38,14249.38,14249.38,0],["2021-06-16",14249.38,14249.38,14249.38,14249.38,0],["2021-06-17",14249.38,14249.38,14249.38,14249.38,0],["2021-06-18",14249.38,14249.38,14249.38,14249.38,0],["2021-06-21",14249.38,14249.38,14249.38,14249.38,0],["2021-06-22",14249.38,14249.38,14249.38,14249.38,7200],["2021-06-23",14249.38,14249.38,14249.38,14249.38,0],["2021-06-24",14249.38,14249.38,14249.38,14249.38,0],["2021-06-25",14249.38,14249.38,14249.38,14249.38,0],["2021-06-28",14249.38,14249.38,14249.38,14249.38,1102],["2021-06-29",14249.38,14249.38,14249.38,14249.38,0],["2021-06-30",14249.38,14249.38,14249.38,14249.38,0],["2021-07-01",14249.38,14249.38,14249.38,14249.38,400],["2021-07-02",14249.38,14249.38,14249.38,14249.38,100],["2021-07-05",14249.38,14249.38,14249.38,14249.38,0],["2021-07-06",14249.38,14249.38,14249.38,14249.38,0],["2021-07-07",14249.38,14249.38,14249.38,14249.38,0],["2021-07-08",13601.68,13601.68,13601.68,13601.68,1100],["2021-07-09",13601.68,13601.68,13601.68,13601.68,0],["2021-07-12",13601.68,13601.68,13601.68,13601.68,0],["2021-07-13",14249.38,14249.38,14249.38,14249.38,300],["2021-07-14",14249.38,14249.38,14249.38,14249.38,0],["2021-07-15",14249.38,14249.38,14249.38,14249.38,400],["2021-07-16",14249.38,14249.38,14249.38,14249.38,6600],["2021-07-19",14249.38,14249.38,14249.38,14249.38,0],["2021-07-20",14249.38,14249.38,14249.38,14249.38,0],["2021-07-21",14249.38,14249.38,14249.38,14249.38,0],["2021-07-22",14249.38,14249.38,14249.38,14249.38,0],["2021-07-23",14249.38,14249.38,14249.38,14249.38,0],["2021-07-26",14249.38,14249.38,14249.38,14249.38,0],["2021-07-27",14249.38,14249.38,14249.38,14249.38,0],["2021-07-28",14249.38,14249.38,14249.38,14249.38,0],["2021-07-29",14249.38,14249.38,14249.38,14249.38,0],["2021-07-30",14249.38,14249.38,14249.38,14249.38,0],["2021-08-02",14249.38,14249.38,14249.38,14249.38,0],["2021-08-03",14249.38,14249.38,14249.38,14249.38,0],["2021-08-04",14249.38,14249.38,14249.38,14249.38,0],["2021-08-05",14249.38,14249.38,14249.38,14249.38,0],["2021-08-06",14249.38,14249.38,14249.38,14249.38,0],["2021-08-09",14249.38,14249.38,14249.38,14249.38,0],["2021-08-10",14249.38,14249.38,14249.38,14249.38,0],["2021-08-11",14249.38,14249.38,14249.38,14249.38,0],["2021-08-12",15606.46,15606.46,14588.65,14588.65,600],["2021-08-13",14792.21,14792.21,14792.21,14792.21,0],["2021-08-16",14792.21,14792.21,14792.21,14792.21,0],["2021-08-17",14792.21,14792.21,14792.21,14792.21,0],["2021-08-18",14792.21,14792.21,14792.21,14792.21,0],["2021-08-19",14792.21,14792.21,14792.21,14792.21,0],["2021-08-20",14792.21,14792.21,14792.21,14792.21,0],["2021-08-23",14792.21,14792.21,14792.21,14792.21,500],["2021-08-24",14792.21,14792.21,14792.21,14792.21,0],["2021-08-25",14792.21,14792.21,14792.21,14792.21,0],["2021-08-26",14792.21,14792.21,14792.21,14792.21,100],["2021-08-27",14792.21,14792.21,14792.21,14792.21,1400],["2021-08-30",14792.21,14792.21,14792.21,14792.21,0],["2021-08-31",14792.21,14792.21,14792.21,14792.21,0],["2021-09-01",14792.21,14792.21,14792.21,14792.21,0],["2021-09-06",14792.21,14792.21,14792.21,14792.21,0],["2021-09-07",14792.21,14792.21,14792.21,14792.21,0],["2021-09-08",14792.21,14792.21,14792.21,14792.21,0],["2021-09-09",14792.21,14792.21,14792.21,14792.21,0],["2021-09-10",14792.21,14792.21,14792.21,14792.21,0],["2021-09-13",14792.21,14792.21,14792.21,14792.21,0],["2021-09-14",14792.21,14792.21,14792.21,14792.21,0],["2021-09-15",16285.0,16285.0,16285.0,16285.0,100],["2021-09-16",16285.0,16285.0,16285.0,16285.0,0],["2021-09-17",16285.0,16285.0,16285.0,16285.0,0],["2021-09-20",16285.0,16285.0,16285.0,16285.0,100],["2021-09-21",16285.0,16285.0,16285.0,16285.0,0],["2021-09-22",16285.0,16285.0,16285.0,16285.0,0],["2021-09-23",16285.0,16285.0,16285.0,16285.0,0],["2021-09-24",15945.73,15945.73,15945.73,15945.73,200],["2021-09-27",15606.46,15606.46,15606.46,15606.46,200],["2021-09-28",15606.46,15606.46,15606.46,15606.46,0],["2021-09-29",15606.46,15606.46,15606.46,15606.46,0],["2021-09-30",15606.46,15606.46,15606.46,15606.46,0],["2021-10-01",15606.46,15606.46,15606.46,15606.46,0],["2021-10-04",15267.19,15267.19,15267.19,15267.19,600],["2021-10-05",15267.19,15267.19,15267.19,15267.19,0],["2021-10-06",15267.19,15267.19,15267.19,15267.19,600],["2021-10-07",15267.19,15267.19,15267.19,15267.19,0],["2021-10-08",15267.19,15267.19,15267.19,15267.19,0],["2021-10-11",15267.19,15267.19,15267.19,15267.19,0],["2021-10-12",15267.19,15267.19,15267.19,15267.19,0],["2021-10-13",15267.19,15267.19,15267.19,15267.19,0],["2021-10-14",15267.19,15267.19,15267.19,15267.19,0],["2021-10-15",15267.19,15267.19,15267.19,15267.19,0],["2021-10-18",15267.19,15267.19,15267.19,15267.19,0],["2021-10-19",15267.19,15267.19,15267.19,15267.19,0],["2021-10-20",15267.19,15267.19,15267.19,15267.19,0],["2021-10-21",15267.19,15267.19,15267.19,15267.19,0],["2021-10-22",15267.19,15267.19,15267.19,15267.19,1500],["2021-10-25",15267.19,15267.19,15267.19,15267.19,0],["2021-10-26",15267.19,15267.19,15267.19,15267.19,0],["2021-10-27",14981.82,14981.82,14981.82,14981.82,441],["2021-10-28",14981.82,15338.53,14981.82,15338.53,26100],["2021-10-29",14981.82,14981.82,14981.82,14981.82,0],["2021-11-01",15338.53,16051.95,15338.53,16051.95,5400],["2021-11-02",16051.95,16051.95,16051.95,16051.95,0],["2021-11-03",16051.95,16051.95,16051.95,16051.95,0],["2021-11-04",16051.95,16051.95,16051.95,16051.95,0],["2021-11-05",16051.95,16051.95,16051.95,16051.95,20000],["2021-11-08",16051.95,16051.95,16051.95,16051.95,0],["2021-11-09",16051.95,16051.95,16051.95,16051.95,0],["2021-11-10",16051.95,16051.95,16051.95,16051.95,0],["2021-11-11",16408.66,17122.08,16408.66,17122.08,11500],["2021-11-12",17050.74,17050.74,17050.74,17050.74,0],["2021-11-15",17050.74,17050.74,17050.74,17050.74,0],["2021-11-16",16765.37,17193.42,16765.37,17193.42,700],["2021-11-17",16979.4,16979.4,16979.4,16979.4,0],["2021-11-18",16979.4,16979.4,16979.4,16979.4,0],["2021-11-19",16979.4,16979.4,16979.4,16979.4,0],["2021-11-22",16408.66,16408.66,16408.66,16408.66,3500],["2021-11-23",16408.66,16408.66,16408.66,16408.66,0],["2021-11-24",16408.66,16408.66,16408.66,16408.66,0],["2021-11-25",16408.66,16408.66,16408.66,16408.66,0],["2021-11-26",16408.66,16408.66,16408.66,16408.66,0],["2021-11-29",16408.66,16408.66,16408.66,16408.66,0],["2021-11-30",16408.66,16408.66,16408.66,16408.66,0],["2021-12-01",16408.66,16408.66,16408.66,16408.66,0],["2021-12-02",16408.66,16408.66,16408.66,16408.66,0],["2021-12-03",16408.66,16408.66,16408.66,16408.66,0],["2021-12-06",16408.66,16408.66,16408.66,16408.66,0],["2021-12-07",16408.66,16408.66,16408.66,16408.66,0],["2021-12-08",16408.66,16408.66,16408.66,16408.66,0],["2021-12-09",16408.66,16408.66,16408.66,16408.66,0],["2021-12-10",16408.66,16408.66,16408.66,16408.66,0],["2021-12-13",16408.66,16408.66,16408.66,16408.66,0],["2021-12-14",16408.66,16408.66,16408.66,16408.66,0],["2021-12-15",16051.95,16051.95,16051.95,16051.95,400],["2021-12-16",16051.95,16051.95,16051.95,16051.95,600],["2021-12-17",16051.95,16051.95,16051.95,16051.95,0],["2021-12-20",16051.95,16051.95,16051.95,16051.95,0],["2021-12-21",16051.95,16051.95,16051.95,16051.95,0],["2021-12-22",16051.95,16051.95,16051.95,16051.95,0],["2021-12-23",16051.95,16051.95,16051.95,16051.95,0],["2021-12-24",16051.95,16051.95,16051.95,16051.95,0],["2021-12-27",16051.95,16051.95,16051.95,16051.95,0],["2021-12-28",16051.95,16051.95,16051.95,16051.95,0],["2021-12-29",16051.95,16051.95,16051.95,16051.95,0],["2021-12-30",16051.95,16051.95,16051.95,16051.95,0],["2021-12-31",16765.37,16765.37,16765.37,16765.37,200],["2022-01-04",16765.37,16765.37,16765.37,16765.37,0],["2022-01-05",16765.37,16765.37,16765.37,16765.37,11100],["2022-01-06",16765.37,16765.37,16765.37,16765.37,3200],["2022-01-07",16765.37,16765.37,16765.37,16765.37,0],["2022-01-10",16765.37,16765.37,16765.37,16765.37,2600],["2022-01-11",16765.37,16765.37,16765.37,16765.37,0],["2022-01-12",16765.37,16765.37,16765.37,16765.37,0],["2022-01-13",17835.5,17835.5,16765.37,16765.37,12500],["2022-01-14",16765.37,16765.37,16765.37,16765.37,4000],["2022-01-17",16765.37,16765.37,16765.37,16765.37,0],["2022-01-18",16765.37,16765.37,16765.37,16765.37,0],["2022-01-19",16765.37,16765.37,16765.37,16765.37,10000],["2022-01-20",16765.37,16765.37,16765.37,16765.37,0],["2022-01-21",16765.37,16765.37,16765.37,16765.37,0],["2022-01-24",16765.37,16765.37,16765.37,16765.37,0],["2022-01-25",16765.37,16765.37,16765.37,16765.37,0],["2022-01-26",16765.37,16765.37,16765.37,16765.37,0],["2022-01-27",16765.37,16765.37,16765.37,16765.37,0],["2022-01-28",16765.37,16765.37,16765.37,16765.37,0],["2022-02-07",16765.37,16765.37,16765.37,16765.37,0],["2022-02-08",16765.37,16765.37,16765.37,16765.37,0],["2022-02-09",16765.37,16765.37,16765.37,16765.37,1900],["2022-02-10",16765.37,16765.37,16765.37,16765.37,0],["2022-02-11",16765.37,16765.37,16765.37,16765.37,0],["2022-02-14",16765.37,16765.37,16765.37,16765.37,0],["2022-02-15",16765.37,16765.37,16765.37,16765.37,0],["2022-02-16",16765.37,16765.37,16765.37,16765.37,0],["2022-02-17",16765.37,16765.37,16765.37,16765.37,0],["2022-02-18",16765.37,16765.37,16765.37,16765.37,0],["2022-02-21",16765.37,16765.37,16765.37,16765.37,0],["2022-02-22",16765.37,16765.37,16765.37,16765.37,0],["2022-02-23",16765.37,16765.37,16765.37,16765.37,0],["2022-02-24",16765.37,16765.37,16765.37,16765.37,0],["2022-02-25",16765.37,16765.37,16765.37,16765.37,0],["2022-02-28",16765.37,16765.37,16765.37,16765.37,0],["2022-03-01",16765.37,16765.37,16765.37,16765.37,0],["2022-03-02",16765.37,16765.37,16765.37,16765.37,0],["2022-03-03",16765.37,16765.37,16765.37,16765.37,0],["2022-03-04",16765.37,16765.37,16765.37,16765.37,0],["2022-03-07",16765.37,16765.37,16765.37,16765.37,0],["2022-03-08",16765.37,16765.37,16765.37,16765.37,100],["2022-03-09",16765.37,16765.37,16765.37,16765.37,0],["2022-03-10",16765.37,16765.37,16765.37,16765.37,0],["2022-03-11",16765.37,16765.37,16765.37,16765.37,0],["2022-03-14",16765.37,16765.37,16765.37,16765.37,0],["2022-03-15",16765.37,16765.37,16765.37,16765.37,0],["2022-03-16",16765.37,16765.37,16765.37,16765.37,0],["2022-03-17",16765.37,16765.37,16765.37,16765.37,0],["2022-03-18",16765.37,16765.37,16765.37,16765.37,0],["2022-03-21",16765.37,16765.37,16765.37,16765.37,0],["2022-03-22",16765.37,16765.37,16765.37,16765.37,0],["2022-03-23",16765.37,16765.37,16765.37,16765.37,0],["2022-03-24",16765.37,16765.37,16765.37,16765.37,0],["2022-03-25",16765.37,16765.37,16765.37,16765.37,0],["2022-03-28",16765.37,16765.37,16765.37,16765.37,0],["2022-03-29",16765.37,16765.37,16765.37,16765.37,3009],["2022-03-30",16765.37,16765.37,16765.37,16765.37,0],["2022-03-31",16765.37,16765.37,16765.37,16765.37,0],["2022-04-01",16765.37,16765.37,16765.37,16765.37,0],["2022-04-04",16765.37,16765.37,16765.37,16765.37,0],["2022-04-05",16765.37,16765.37,16765.37,16765.37,0],["2022-04-06",16765.37,16765.37,16765.37,16765.37,0],["2022-04-07",16765.37,16765.37,16765.37,16765.37,0],["2022-04-08",16765.37,16765.37,16765.37,16765.37,0],["2022-04-12",16765.37,16765.37,16765.37,16765.37,0],["2022-04-13",16765.37,16765.37,16765.37,16765.37,0],["2022-04-14",16765.37,16765.37,16765.37,16765.37,0],["2022-04-15",17122.08,17122.08,17122.08,17122.08,5000],["2022-04-18",17122.08,17122.08,17122.08,17122.08,0],["2022-04-19",17122.08,17122.08,17122.08,17122.08,0],["2022-04-20",17122.08,17122.08,17122.08,17122.08,0],["2022-04-21",17122.08,17122.08,17122.08,17122.08,0],["2022-04-22",17122.08,17122.08,17122.08,17122.08,0],["2022-04-25",17122.08,17122.08,17122.08,17122.08,0],["2022-04-26",17122.08,17122.08,17122.08,17122.08,0],["2022-04-27",14625.11,16408.66,14625.11,16408.66,1500],["2022-04-28",15909.27,15909.27,15909.27,15909.27,0],["2022-04-29",15909.27,15909.27,15909.27,15909.27,0],["2022-05-04",15909.27,15909.27,15909.27,15909.27,0],["2022-05-05",17692.82,17692.82,17692.82,17692.82,100],["2022-05-06",17692.82,17692.82,17692.82,17692.82,0],["2022-05-09",17692.82,17692.82,17692.82,17692.82,0],["2022-05-10",17264.77,19262.34,17264.77,19262.34,16300],["2022-05-11",19191.0,19191.0,19191.0,19191.0,0],["2022-05-12",19191.0,19191.0,19191.0,19191.0,0],["2022-05-13",19191.0,19191.0,19191.0,19191.0,0],["2022-05-16",19191.0,19191.0,19191.0,19191.0,0],["2022-05-17",19191.0,19191.0,19191.0,19191.0,0],["2022-05-18",19191.0,19191.0,19191.0,19191.0,0],["2022-05-19",19191.0,19191.0,19191.0,19191.0,0],["2022-05-20",19191.0,19191.0,19191.0,19191.0,0],["2022-05-23",19191.0,19262.34,19191.0,19262.34,22300],["2022-05-24",19262.34,19262.34,19262.34,19262.34,100],["2022-05-25",19262.34,19262.34,19262.34,19262.34,0],["2022-05-26",19262.34,19262.34,19262.34,19262.34,0],["2022-05-27",19262.34,19262.34,19262.34,19262.34,0],["2022-05-30",19262.34,19262.34,19262.34,19262.34,0],["2022-05-31",19262.34,19262.34,19262.34,19262.34,0],["2022-06-01",19262.34,19262.34,19262.34,19262.34,0],["2022-06-02",19262.34,19262.34,19262.34,19262.34,0],["2022-06-03",17478.79,17478.79,17478.79,17478.79,100],["2022-06-06",17478.79,17478.79,17478.79,17478.79,0],["2022-06-07",17835.5,17835.5,17835.5,17835.5,100],["2022-06-08",17835.5,17835.5,17835.5,17835.5,0],["2022-06-09",17835.5,17835.5,17835.5,17835.5,0],["2022-06-10",17835.5,17835.5,17835.5,17835.5,0],["2022-06-13",17835.5,17835.5,17835.5,17835.5,500],["2022-06-14",17835.5,17835.5,17835.5,17835.5,0],["2022-06-15",17835.5,17835.5,17835.5,17835.5,0],["2022-06-16",17835.5,17835.5,17835.5,17835.5,0],["2022-06-17",17835.5,17835.5,17835.5,17835.5,0],["2022-06-20",17835.5,17835.5,17835.5,17835.5,0],["2022-06-21",17835.5,17835.5,17835.5,17835.5,0],["2022-06-22",17835.5,17835.5,17835.5,17835.5,0],["2022-06-23",17835.5,17835.5,17835.5,17835.5,0],["2022-06-24",17478.79,17478.79,17478.79,17478.79,3000],["2022-06-27",17478.79,17478.79,17478.79,17478.79,0],["2022-06-28",17478.79,17478.79,17478.79,17478.79,0],["2022-06-29",17478.79,17478.79,17478.79,17478.79,0],["2022-06-30",17478.79,17478.79,17478.79,17478.79,0],["2022-07-01",15695.24,15695.24,15695.24,15695.24,4000],["2022-07-04",15695.24,15695.24,15695.24,15695.24,0],["2022-07-05",17122.08,17122.08,17122.08,17122.08,200],["2022-07-06",15695.24,15695.24,15695.24,15695.24,1600],["2022-07-07",15695.24,15695.24,15695.24,15695.24,0],["2022-07-08",15695.24,15695.24,15695.24,15695.24,500],["2022-07-11",15695.24,15695.24,15695.24,15695.24,0],["2022-07-12",17122.08,17122.08,17122.08,17122.08,100],["2022-07-13",17122.08,17122.08,17122.08,17122.08,0],["2022-07-14",17122.08,17122.08,17122.08,17122.08,0],["2022-07-15",17122.08,17122.08,17122.08,17122.08,0],["2022-07-18",17764.16,17764.16,17764.16,17764.16,100],["2022-07-19",17764.16,17764.16,17764.16,17764.16,0],["2022-07-20",17764.16,17764.16,17764.16,17764.16,0],["2022-07-21",17764.16,17764.16,17764.16,17764.16,0],["2022-07-22",17764.16,17764.16,17764.16,17764.16,0],["2022-07-25",17764.16,17764.16,17764.16,17764.16,0],["2022-07-26",17764.16,17764.16,17764.16,17764.16,0],["2022-07-27",17764.16,17764.16,17764.16,17764.16,0],["2022-07-28",17764.16,17764.16,17764.16,17764.16,0],["2022-07-29",17764.16,17764.16,17764.16,17764.16,0],["2022-08-01",17764.16,17764.16,17764.16,17764.16,0],["2022-08-02",17764.16,17764.16,17764.16,17764.16,0],["2022-08-03",17764.16,17764.16,17764.16,17764.16,0],["2022-08-04",17764.16,17764.16,17764.16,17764.16,0],["2022-08-05",17764.16,17764.16,17764.16,17764.16,0],["2022-08-08",17764.16,17764.16,17764.16,17764.16,0],["2022-08-09",17764.16,17764.16,17764.16,17764.16,0],["2022-08-10",17764.16,17764.16,17764.16,17764.16,0],["2022-08-11",17764.16,17764.16,17764.16,17764.16,0],["2022-08-12",17550.13,17550.13,17550.13,17550.13,993424],["2022-08-15",17550.13,17550.13,17550.13,17550.13,0],["2022-08-16",17550.13,17550.13,17550.13,17550.13,0],["2022-08-17",17550.13,17550.13,17550.13,17550.13,0],["2022-08-18",17550.13,17550.13,17550.13,17550.13,0],["2022-08-19",17550.13,17550.13,17550.13,17550.13,0],["2022-08-22",17550.13,17550.13,17550.13,17550.13,0],["2022-08-23",16765.37,16765.37,16765.37,16765.37,500],["2022-08-24",16765.37,16765.37,16765.37,16765.37,200],["2022-08-25",16765.37,16765.37,16765.37,16765.37,300],["2022-08-26",16765.37,16765.37,16765.37,16765.37,0],["2022-08-29",16765.37,16765.37,16765.37,16765.37,0],["2022-08-30",16765.37,16765.37,16765.37,16765.37,500],["2022-08-31",16765.37,16765.37,16765.37,16765.37,0],["2022-09-05",16765.37,16765.37,16765.37,16765.37,0],["2022-09-06",16765.37,16765.37,16765.37,16765.37,0],["2022-09-07",16765.37,16765.37,16765.37,16765.37,0],["2022-09-08",16765.37,16765.37,16765.37,16765.37,0],["2022-09-09",16765.37,16765.37,16765.37,16765.37,0],["2022-09-12",16765.37,16765.37,16765.37,16765.37,0],["2022-09-13",16765.37,16765.37,16765.37,16765.37,0],["2022-09-14",16765.37,16765.37,16765.37,16765.37,0],["2022-09-15",16765.37,16765.37,16765.37,16765.37,0],["2022-09-16",16765.37,16765.37,16765.37,16765.37,0],["2022-09-19",16765.37,16765.37,16765.37,16765.37,0],["2022-09-20",16765.37,16765.37,16765.37,16765.37,100],["2022-09-21",16765.37,16765.37,16765.37,16765.37,0],["2022-09-22",16765.37,16765.37,16765.37,16765.37,0],["2022-09-23",16765.37,16765.37,16765.37,16765.37,0],["2022-09-26",16765.37,16765.37,16765.37,16765.37,0],["2022-09-27",16765.37,16765.37,16765.37,16765.37,0],["2022-09-28",16765.37,16765.37,16765.37,16765.37,0],["2022-09-29",16765.37,16765.37,16765.37,16765.37,0],["2022-09-30",16765.37,16765.37,16765.37,16765.37,0],["2022-10-03",16765.37,16765.37,16765.37,16765.37,0],["2022-10-04",16765.37,16765.37,16765.37,16765.37,0],["2022-10-05",16765.37,16765.37,16765.37,16765.37,0],["2022-10-06",16765.37,16765.37,16765.37,16765.37,0],["2022-10-07",16765.37,16765.37,16765.37,16765.37,0],["2022-10-10",16765.37,16765.37,16765.37,16765.37,5000],["2022-10-11",16765.37,16765.37,16765.37,16765.37,0],["2022-10-12",16765.37,16765.37,16765.37,16765.37,0],["2022-10-13",16765.37,16765.37,16765.37,16765.37,1852],["2022-10-14",16765.37,16765.37,16765.37,16765.37,0],["2022-10-17",16765.37,16765.37,16765.37,16765.37,0],["2022-10-18",16765.37,16765.37,16765.37,16765.37,0],["2022-10-19",16765.37,16765.37,16765.37,16765.37,0],["2022-10-20",16765.37,16765.37,16765.37,16765.37,0],["2022-10-21",16765.37,16765.37,16765.37,16765.37,0],["2022-10-24",16765.37,16765.37,16765.37,16765.37,0],["2022-10-25",16765.37,16765.37,16765.37,16765.37,0],["2022-10-26",16765.37,16765.37,16765.37,16765.37,0],["2022-10-27",15241.25,19051.56,14479.18,15241.25,3000],["2022-10-28",15469.87,15469.87,15469.87,15469.87,0],["2022-10-31",17756.05,17756.05,17756.05,17756.05,100],["2022-11-01",17756.05,17756.05,17756.05,17756.05,0],["2022-11-02",17756.05,17756.05,17756.05,17756.05,0],["2022-11-03",15317.45,15317.45,15317.45,15317.45,300],["2022-11-04",15317.45,15317.45,15317.45,15317.45,0],["2022-11-07",15317.45,15317.45,15317.45,15317.45,0],["2022-11-08",15317.45,15317.45,15317.45,15317.45,0],["2022-11-09",15317.45,15317.45,15317.45,15317.45,0],["2022-11-10",17527.43,17527.43,17527.43,17527.43,100],["2022-11-11",17527.43,17527.43,17527.43,17527.43,0],["2022-11-14",17527.43,17527.43,17527.43,17527.43,0],["2022-11-15",17527.43,17527.43,17527.43,17527.43,0],["2022-11-16",17527.43,17527.43,17527.43,17527.43,0],["2022-11-17",15241.25,15241.25,15241.25,15241.25,500],["2022-11-18",13717.12,13717.12,12955.06,12955.06,2900],["2022-11-21",12193.0,12955.06,11507.14,11507.14,4100],["2022-11-22",11049.9,11049.9,10211.64,10211.64,500],["2022-11-23",11964.38,11964.38,11964.38,11964.38,1111915],["2022-11-24",13640.92,13640.92,13640.92,13640.92,100],["2022-11-25",15546.07,15546.07,15546.07,15546.07,100],["2022-11-28",17756.05,17756.05,15546.07,15546.07,1100],["2022-11-29",17832.26,17832.26,14479.18,14479.18,2100],["2022-11-30",16993.99,16993.99,16993.99,16993.99,100],["2022-12-01",15241.25,15241.25,14479.18,14479.18,1300],["2022-12-02",16765.37,16765.37,16765.37,16765.37,200],["2022-12-05",16765.37,16765.37,16765.37,16765.37,0],["2022-12-06",14479.18,14479.18,14479.18,14479.18,1000],["2022-12-07",14479.18,14479.18,14479.18,14479.18,0],["2022-12-08",14479.18,14479.18,14479.18,14479.18,0],["2022-12-09",15241.25,15241.25,15241.25,15241.25,100],["2022-12-12",15241.25,15241.25,15241.25,15241.25,0],["2022-12-13",15241.25,15241.25,15241.25,15241.25,0],["2022-12-14",15241.25,15241.25,15241.25,15241.25,0],["2022-12-15",15241.25,15241.25,15241.25,15241.25,0],["2022-12-16",15241.25,15241.25,15241.25,15241.25,0],["2022-12-19",15241.25,15241.25,15241.25,15241.25,500],["2022-12-20",15241.25,15241.25,15241.25,15241.25,0],["2022-12-21",15241.25,15241.25,15241.25,15241.25,0],["2022-12-22",15241.25,15241.25,15241.25,15241.25,0],["2022-12-23",13259.89,13259.89,13259.89,13259.89,100],["2022-12-26",13336.09,13336.09,13259.89,13259.89,200],["2022-12-27",15165.04,15165.04,15165.04,15165.04,100],["2022-12-28",15165.04,15165.04,15165.04,15165.04,0],["2022-12-29",15165.04,15165.04,15165.04,15165.04,0],["2022-12-30",15165.04,15165.04,15165.04,15165.04,0],["2023-01-03",15165.04,15165.04,15165.04,15165.04,0],["2023-01-04",15165.04,15165.04,15165.04,15165.04,0],["2023-01-05",15165.04,15165.04,15165.04,15165.04,0],["2023-01-06",15165.04,15165.04,15165.04,15165.04,0],["2023-01-09",15165.04,15165.04,15165.04,15165.04,0],["2023-01-10",15165.04,15165.04,15165.04,15165.04,0],["2023-01-11",14479.18,14479.18,14098.15,14098.15,400],["2023-01-12",12421.62,12421.62,12421.62,12421.62,100],["2023-01-13",12421.62,12421.62,12421.62,12421.62,0],["2023-01-16",10745.08,10745.08,10745.08,10745.08,100],["2023-01-17",9220.95,9220.95,9220.95,9220.95,100],["2023-01-18",9220.95,9220.95,9220.95,9220.95,0],["2023-01-19",9220.95,9220.95,9220.95,9220.95,0],["2023-01-27",10592.67,10592.67,10592.67,10592.67,100],["2023-01-30",10592.67,10592.67,10592.67,10592.67,0],["2023-01-31",10592.67,10592.67,10592.67,10592.67,0],["2023-02-01",10592.67,10592.67,10592.67,10592.67,0],["2023-02-02",10592.67,10592.67,10592.67,10592.67,0],["2023-02-03",10592.67,10592.67,10592.67,10592.67,0],["2023-02-06",10592.67,10592.67,10592.67,10592.67,0],["2023-02-07",12116.79,12116.79,12116.79,12116.79,100],["2023-02-08",13869.54,13869.54,13869.54,13869.54,100],["2023-02-09",15165.04,15165.04,15165.04,15165.04,100],["2023-02-10",15241.25,17375.02,15241.25,17375.02,19500],["2023-02-13",14479.18,16384.34,14402.98,16384.34,800],["2023-02-14",15622.28,15622.28,15622.28,15622.28,100],["2023-02-15",14402.98,16765.37,14402.98,16765.37,500],["2023-02-16",14860.22,14860.22,14860.22,14860.22,0],["2023-02-17",14860.22,14860.22,14860.22,14860.22,0],["2023-02-20",16765.37,16765.37,16765.37,16765.37,100],["2023-02-21",17527.43,17527.43,17527.43,17527.43,100],["2023-02-22",17527.43,17527.43,17527.43,17527.43,0],["2023-02-23",17527.43,17527.43,17527.43,17527.43,0],["2023-02-24",17527.43,17527.43,17527.43,17527.43,0],["2023-02-27",17527.43,17527.43,17527.43,17527.43,0],["2023-02-28",17527.43,17527.43,17527.43,17527.43,0],["2023-03-01",17527.43,17527.43,17527.43,17527.43,0],["2023-03-02",17527.43,17527.43,17527.43,17527.43,0],["2023-03-03",17527.43,17527.43,17527.43,17527.43,0],["2023-03-06",17527.43,17527.43,17527.43,17527.43,0],["2023-03-07",17527.43,17527.43,17527.43,17527.43,0],["2023-03-08",15241.25,16384.34,15241.25,16384.34,200],["2023-03-09",14098.15,14098.15,14098.15,14098.15,600],["2023-03-10",13717.12,13717.12,13717.12,13717.12,500],["2023-03-13",13717.12,13717.12,13717.12,13717.12,0],["2023-03-14",15546.07,15546.07,15546.07,15546.07,100],["2023-03-15",15546.07,15546.07,15546.07,15546.07,0],["2023-03-16",17451.23,17451.23,17451.23,17451.23,100],["2023-03-17",17451.23,17451.23,17451.23,17451.23,0],["2023-03-20",14860.22,14860.22,14860.22,14860.22,1200],["2023-03-21",14860.22,14860.22,14860.22,14860.22,2315],["2023-03-22",14860.22,14860.22,14860.22,14860.22,0],["2023-03-23",12650.24,14479.18,12650.24,14479.18,6100],["2023-03-24",12421.62,12421.62,12421.62,12421.62,100],["2023-03-27",12421.62,12421.62,12421.62,12421.62,0],["2023-03-28",14250.57,14250.57,14250.57,14250.57,200],["2023-03-29",14250.57,14250.57,14250.57,14250.57,0],["2023-03-30",14250.57,14250.57,14250.57,14250.57,0],["2023-03-31",14250.57,14250.57,14250.57,14250.57,0],["2023-04-03",14250.57,14250.57,14250.57,14250.57,0],["2023-04-04",15546.07,15546.07,15546.07,15546.07,1111915],["2023-04-05",15546.07,15546.07,15546.07,15546.07,0],["2023-04-06",15241.25,15241.25,15241.25,15241.25,1400],["2023-04-07",15241.25,15241.25,15241.25,15241.25,0],["2023-04-10",13031.27,13031.27,13031.27,13031.27,100],["2023-04-11",13031.27,13031.27,13031.27,13031.27,0],["2023-04-12",13031.27,13031.27,13031.27,13031.27,0],["2023-04-13",14936.42,14936.42,14936.42,14936.42,1100],["2023-04-14",14936.42,14936.42,14936.42,14936.42,0],["2023-04-17",13793.33,15546.07,13793.33,15546.07,400],["2023-04-18",14250.57,14250.57,14250.57,14250.57,0],["2023-04-19",15241.25,15241.25,15241.25,15241.25,1000],["2023-04-20",15241.25,15241.25,15241.25,15241.25,500],["2023-04-21",15241.25,15241.25,15241.25,15241.25,3000],["2023-04-24",15241.25,15241.25,15241.25,15241.25,0],["2023-04-25",15241.25,15241.25,15241.25,15241.25,0],["2023-04-26",15241.25,15241.25,15241.25,15241.25,0],["2023-04-27",15241.25,15241.25,15241.25,15241.25,0],["2023-04-28",15241.25,15241.25,15241.25,15241.25,0],["2023-05-04",15241.25,15241.25,15241.25,15241.25,0],["2023-05-05",15241.25,15241.25,15241.25,15241.25,0],["2023-05-08",15241.25,15241.25,15241.25,15241.25,0],["2023-05-09",15241.25,15241.25,15241.25,15241.25,0],["2023-05-10",15241.25,15241.25,15241.25,15241.25,0],["2023-05-11",15241.25,15241.25,15241.25,15241.25,0],["2023-05-12",15241.25,15241.25,15241.25,15241.25,0],["2023-05-15",15241.25,15241.25,15241.25,15241.25,0],["2023-05-16",15241.25,15241.25,15241.25,15241.25,0],["2023-05-17",15241.25,15241.25,15241.25,15241.25,0],["2023-05-18",15241.25,15241.25,15241.25,15241.25,0],["2023-05-19",15241.25,15241.25,15241.25,15241.25,0],["2023-05-22",15241.25,15241.25,15241.25,15241.25,0],["2023-05-23",15241.25,15241.25,15241.25,15241.25,0],["2023-05-24",15241.25,15241.25,15241.25,15241.25,0],["2023-05-25",15241.25,15241.25,15241.25,15241.25,0],["2023-05-26",15241.25,15241.25,15241.25,15241.25,0],["2023-05-29",15241.25,15241.25,15241.25,15241.25,0],["2023-05-30",13869.54,13869.54,13107.47,13107.47,1100],["2023-05-31",13793.33,13793.33,13793.33,13793.33,0],["2023-06-01",15393.66,15393.66,15241.25,15241.25,600],["2023-06-02",14021.95,14021.95,14021.95,14021.95,100],["2023-06-05",14021.95,14021.95,14021.95,14021.95,0],["2023-06-06",14326.77,14326.77,14326.77,14326.77,1000],["2023-06-07",14326.77,14326.77,14326.77,14326.77,2600],["2023-06-08",16384.34,16384.34,16384.34,16384.34,100],["2023-06-09",18822.94,18822.94,18822.94,18822.94,100],["2023-06-12",16003.31,16003.31,16003.31,16003.31,1100],["2023-06-13",14326.77,14326.77,14326.77,14326.77,100],["2023-06-14",14326.77,14326.77,14326.77,14326.77,0],["2023-06-15",14326.77,14326.77,14326.77,14326.77,0],["2023-06-16",13031.27,13031.27,13031.27,13031.27,100],["2023-06-19",13031.27,13031.27,13031.27,13031.27,0],["2023-06-20",13031.27,13031.27,13031.27,13031.27,0],["2023-06-21",13031.27,13031.27,13031.27,13031.27,0],["2023-06-22",14936.42,14936.42,14936.42,14936.42,100],["2023-06-23",14936.42,14936.42,14936.42,14936.42,0],["2023-06-26",14936.42,14936.42,14936.42,14936.42,0],["2023-06-27",14936.42,14936.42,14936.42,14936.42,0],["2023-06-28",12802.65,12802.65,12802.65,12802.65,100],["2023-06-29",12802.65,12802.65,12802.65,12802.65,0],["2023-06-30",14707.8,14707.8,14707.8,14707.8,600],["2023-07-03",14707.8,14707.8,14707.8,14707.8,115762],["2023-07-04",16765.37,16841.58,16765.37,16841.58,5200],["2023-07-05",15241.25,15241.25,15241.25,15241.25,4200],["2023-07-06",17451.23,17527.43,17451.23,17527.43,7200],["2023-07-07",20118.45,20118.45,17527.43,17527.43,4300],["2023-07-10",15469.87,15469.87,15469.87,15469.87,100],["2023-07-11",15469.87,15469.87,15469.87,15469.87,0],["2023-07-12",15469.87,15469.87,15469.87,15469.87,0],["2023-07-13",14555.39,14555.39,14555.39,14555.39,100],["2023-07-14",14555.39,14555.39,14555.39,14555.39,0],["2023-07-17",14555.39,14555.39,14555.39,14555.39,0],["2023-07-18",14555.39,14555.39,14555.39,14555.39,0],["2023-07-19",14555.39,14555.39,14555.39,14555.39,0],["2023-07-20",16003.31,16003.31,16003.31,16003.31,400],["2023-07-21",13945.74,13945.74,13945.74,13945.74,100],["2023-07-24",13945.74,13945.74,13945.74,13945.74,0],["2023-07-25",16003.31,16003.31,16003.31,16003.31,100],["2023-07-26",18289.5,18289.5,18289.5,18289.5,100],["2023-07-27",20575.68,20575.68,20575.68,20575.68,100],["2023-07-28",21261.54,21261.54,21261.54,21261.54,100],["2023-07-31",18137.08,18137.08,18137.08,18137.08,100],["2023-08-01",17375.02,17375.02,17375.02,17375.02,100],["2023-08-02",19889.83,19889.83,19889.83,19889.83,100],["2023-08-03",16917.78,16917.78,16917.78,16917.78,600],["2023-08-04",16917.78,16917.78,16917.78,16917.78,0],["2023-08-07",16917.78,16917.78,16917.78,16917.78,0],["2023-08-08",14479.18,14936.42,14479.18,14936.42,200],["2023-08-09",14707.8,14707.8,14707.8,14707.8,0],["2023-08-10",14707.8,14707.8,14707.8,14707.8,0],["2023-08-11",14707.8,14707.8,14707.8,14707.8,0],["2023-08-14",14707.8,14707.8,14707.8,14707.8,0],["2023-08-15",14707.8,14707.8,14707.8,14707.8,0],["2023-08-16",14707.8,14707.8,14707.8,14707.8,0],["2023-08-17",14707.8,14707.8,14707.8,14707.8,0],["2023-08-18",14707.8,14707.8,14707.8,14707.8,0],["2023-08-21",16841.58,16841.58,16841.58,16841.58,500],["2023-08-22",16841.58,16841.58,16841.58,16841.58,0],["2023-08-23",14326.77,14326.77,14326.77,14326.77,100],["2023-08-24",14936.42,16003.31,14326.77,16003.31,3600],["2023-08-25",14555.39,14555.39,14555.39,14555.39,0],["2023-08-28",16689.17,16689.17,16689.17,16689.17,1100],["2023-08-29",14402.98,14402.98,14402.98,14402.98,100],["2023-08-30",14402.98,14402.98,14402.98,14402.98,0],["2023-08-31",14402.98,14402.98,14402.98,14402.98,0],["2023-09-05",16536.75,16536.75,16536.75,16536.75,100],["2023-09-06",14936.42,14936.42,14936.42,14936.42,1257],["2023-09-07",14936.42,14936.42,14936.42,14936.42,0],["2023-09-08",14936.42,14936.42,14936.42,14936.42,0],["2023-09-11",14936.42,14936.42,14936.42,14936.42,0],["2023-09-12",14936.42,14936.42,14936.42,14936.42,0],["2023-09-13",14936.42,14936.42,14936.42,14936.42,0],["2023-09-14",15514.07,15514.07,15514.07,15514.07,100],["2023-09-15",15514.07,15514.07,15514.07,15514.07,0],["2023-09-18",15514.07,15514.07,15514.07,15514.07,0],["2023-09-19",15514.07,15514.07,15514.07,15514.07,0],["2023-09-20",17824.68,17824.68,17824.68,17824.68,1000],["2023-09-21",17824.68,17824.68,17824.68,17824.68,0],["2023-09-22",17824.68,17824.68,17824.68,17824.68,0],["2023-09-25",17824.68,17824.68,17824.68,17824.68,0],["2023-09-26",17824.68,17824.68,17824.68,17824.68,0],["2023-09-27",16669.38,16669.38,16669.38,16669.38,500],["2023-09-28",16669.38,16669.38,16669.38,16669.38,0],["2023-09-29",19062.51,19062.51,19062.51,19062.51,100],["2023-10-02",18154.77,18154.77,18154.77,18154.77,400],["2023-10-03",16174.25,16174.25,16174.25,16174.25,100],["2023-10-04",16174.25,16174.25,16174.25,16174.25,0],["2023-10-05",16174.25,16174.25,16174.25,16174.25,0],["2023-10-06",16174.25,16174.25,16174.25,16174.25,0],["2023-10-09",14111.21,14111.21,14111.21,14111.21,100],["2023-10-10",14111.21,14111.21,14111.21,14111.21,0],["2023-10-11",14111.21,14111.21,14111.21,14111.21,2083],["2023-10-12",14111.21,14111.21,14111.21,14111.21,0],["2023-10-13",16174.25,16174.25,16174.25,16174.25,100],["2023-10-16",16174.25,16174.25,16174.25,16174.25,0],["2023-10-17",18567.38,18567.38,18567.38,18567.38,2400],["2023-10-18",18567.38,18567.38,18567.38,18567.38,0],["2023-10-19",18567.38,18567.38,18567.38,18567.38,0],["2023-10-20",18567.38,18567.38,18567.38,18567.38,0],["2023-10-23",18567.38,18567.38,18567.38,18567.38,0],["2023-10-24",18567.38,18567.38,18567.38,18567.38,0],["2023-10-25",18567.38,18567.38,18567.38,18567.38,0],["2023-10-26",18567.38,18567.38,18567.38,18567.38,0],["2023-10-27",18567.38,18567.38,18567.38,18567.38,5787],["2023-10-30",18567.38,18567.38,18567.38,18567.38,0],["2023-10-31",18567.38,18567.38,18567.38,18567.38,0],["2023-11-01",18154.77,18154.77,18154.77,18154.77,500],["2023-11-02",18154.77,18154.77,18154.77,18154.77,0],["2023-11-03",18154.77,18154.77,18154.77,18154.77,0],["2023-11-06",18154.77,18154.77,18154.77,18154.77,0],["2023-11-07",18154.77,18154.77,18154.77,18154.77,0],["2023-11-08",18154.77,18154.77,18154.77,18154.77,0],["2023-11-09",18154.77,18154.77,18154.77,18154.77,0],["2023-11-10",18154.77,18154.77,18154.77,18154.77,0],["2023-11-13",18154.77,18154.77,18154.77,18154.77,0],["2023-11-14",18154.77,18154.77,18154.77,18154.77,0],["2023-11-15",18154.77,18154.77,18154.77,18154.77,0],["2023-11-16",18154.77,18154.77,18154.77,18154.77,0],["2023-11-17",18154.77,18154.77,18154.77,18154.77,0],["2023-11-20",18154.77,18154.77,18154.77,18154.77,0],["2023-11-21",20877.98,20877.98,20877.98,20877.98,115862],["2023-11-22",18979.98,18979.98,18979.98,18979.98,200],["2023-11-23",18979.98,18979.98,18979.98,18979.98,0],["2023-11-24",18979.98,18979.98,18979.98,18979.98,115762],["2023-11-27",18979.98,18979.98,18979.98,18979.98,0],["2023-11-28",18979.98,18979.98,18979.98,18979.98,0],["2023-11-29",18979.98,18979.98,18979.98,18979.98,0],["2023-11-30",18979.98,18979.98,18979.98,18979.98,0],["2023-12-01",18979.98,18979.98,18979.98,18979.98,0],["2023-12-04",18979.98,18979.98,18979.98,18979.98,0],["2023-12-05",18979.98,18979.98,18979.98,18979.98,0],["2023-12-06",18979.98,18979.98,18979.98,18979.98,0],["2023-12-07",18979.98,18979.98,18979.98,18979.98,1967],["2023-12-08",18979.98,18979.98,18979.98,18979.98,0],["2023-12-11",18979.98,18979.98,18979.98,18979.98,0],["2023-12-12",18979.98,18979.98,18979.98,18979.98,0],["2023-12-13",19805.2,19805.2,19805.2,19805.2,100],["2023-12-14",19805.2,19805.2,19805.2,19805.2,100],["2023-12-15",19805.2,19805.2,19805.2,19805.2,0],["2023-12-18",19805.2,19805.2,19805.2,19805.2,0],["2023-12-19",19805.2,19805.2,19805.2,19805.2,0],["2023-12-20",19805.2,19805.2,19805.2,19805.2,0],["2023-12-21",19805.2,19805.2,19805.2,19805.2,0],["2023-12-22",19805.2,19805.2,19805.2,19805.2,0],["2023-12-25",19805.2,19805.2,19805.2,19805.2,0],["2023-12-26",19805.2,19805.2,19805.2,19805.2,0],["2023-12-27",19805.2,19805.2,19805.2,19805.2,0],["2023-12-28",19805.2,19805.2,19805.2,19805.2,0],["2023-12-29",19805.2,19805.2,19805.2,19805.2,0],["2024-01-02",19805.2,19805.2,19805.2,19805.2,100],["2024-01-03",19805.2,19805.2,19805.2,19805.2,0],["2024-01-04",19805.2,19805.2,19805.2,19805.2,0],["2024-01-05",19805.2,19805.2,19805.2,19805.2,0],["2024-01-08",19805.2,19805.2,19805.2,19805.2,0],["2024-01-09",19805.2,19805.2,19805.2,19805.2,0],["2024-01-10",19805.2,19805.2,19805.2,19805.2,0],["2024-01-11",19805.2,19805.2,19805.2,19805.2,0],["2024-01-12",19805.2,19805.2,19805.2,19805.2,0],["2024-01-15",19805.2,19805.2,19805.2,19805.2,0],["2024-01-16",19805.2,19805.2,19805.2,19805.2,0],["2024-01-17",19805.2,19805.2,19805.2,19805.2,1000],["2024-01-18",19805.2,19805.2,19805.2,19805.2,0],["2024-01-19",18319.81,18319.81,18319.81,18319.81,12370],["2024-01-22",18319.81,18319.81,18319.81,18319.81,0],["2024-01-23",18319.81,18319.81,18319.81,18319.81,0],["2024-01-24",18319.81,18319.81,18319.81,18319.81,0],["2024-01-25",18319.81,18319.81,18319.81,18319.81,0],["2024-01-26",18319.81,18319.81,18319.81,18319.81,0],["2024-01-29",18319.81,18319.81,18319.81,18319.81,0],["2024-01-30",18319.81,18319.81,18319.81,18319.81,0],["2024-01-31",18319.81,18319.81,18319.81,18319.81,0],["2024-02-01",18319.81,18319.81,18319.81,18319.81,0],["2024-02-02",18319.81,18319.81,18319.81,18319.81,0],["2024-02-05",18319.81,18319.81,18319.81,18319.81,0],["2024-02-06",18319.81,18319.81,18319.81,18319.81,0],["2024-02-07",18319.81,18319.81,18319.81,18319.81,0],["2024-02-15",18319.81,18319.81,18319.81,18319.81,0],["2024-02-16",18319.81,18319.81,18319.81,18319.81,0],["2024-02-19",18319.81,18319.81,18319.81,18319.81,0],["2024-02-20",18319.81,18319.81,18319.81,18319.81,0],["2024-02-21",18319.81,18319.81,18319.81,18319.81,0],["2024-02-22",18319.81,18319.81,18319.81,18319.81,0],["2024-02-23",18319.81,18319.81,18319.81,18319.81,0],["2024-02-26",18319.81,18319.81,18319.81,18319.81,0],["2024-02-27",18319.81,18319.81,18319.81,18319.81,0],["2024-02-28",18319.81,18319.81,18319.81,18319.81,0],["2024-02-29",18319.81,18319.81,18319.81,18319.81,420000],["2024-03-01",18319.81,18319.81,18319.81,18319.81,100],["2024-03-04",18319.81,18319.81,18319.81,18319.81,0],["2024-03-05",18319.81,18319.81,18319.81,18319.81,0],["2024-03-06",18319.81,18319.81,18319.81,18319.81,0],["2024-03-07",18319.81,18319.81,18319.81,18319.81,0],["2024-03-08",18319.81,18319.81,18319.81,18319.81,0],["2024-03-11",18319.81,18319.81,18319.81,18319.81,0],["2024-03-12",18319.81,18319.81,18319.81,18319.81,0],["2024-03-13",18319.81,18319.81,18319.81,18319.81,0],["2024-03-14",18319.81,18319.81,18319.81,18319.81,0],["2024-03-15",18319.81,18484.85,18319.81,18484.85,601100],["2024-03-18",18319.81,18319.81,18319.81,18319.81,0],["2024-03-19",18979.98,18979.98,18979.98,18979.98,200],["2024-03-20",18979.98,19392.59,18979.98,19392.59,1700],["2024-03-21",19062.51,19062.51,19062.51,19062.51,0],["2024-03-22",19062.51,19062.51,19062.51,19062.51,187327],["2024-03-25",19062.51,19062.51,19062.51,19062.51,0],["2024-03-26",19062.51,19062.51,19062.51,19062.51,0],["2024-03-27",19062.51,19062.51,19062.51,19062.51,0],["2024-03-28",19062.51,19062.51,19062.51,19062.51,0],["2024-03-29",19062.51,19062.51,19062.51,19062.51,0],["2024-04-01",18897.46,18897.46,18897.46,18897.46,200],["2024-04-02",18897.46,18897.46,18897.46,18897.46,0],["2024-04-03",20217.81,20217.81,20217.81,20217.81,100],["2024-04-04",20217.81,20630.42,20217.81,20630.42,4100],["2024-04-05",20217.81,20217.81,20217.81,20217.81,500],["2024-04-08",20217.81,20217.81,20217.81,20217.81,0],["2024-04-09",20217.81,20217.81,20217.81,20217.81,0],["2024-04-10",20217.81,20217.81,20217.81,20217.81,0],["2024-04-11",20217.81,20217.81,20217.81,20217.81,0],["2024-04-12",20217.81,20217.81,20217.81,20217.81,0],["2024-04-15",20217.81,20217.81,20217.81,20217.81,0],["2024-04-16",20217.81,20217.81,20217.81,20217.81,0],["2024-04-17",17329.55,17329.55,17329.55,17329.55,2800],["2024-04-19",17329.55,17329.55,17329.55,17329.55,0],["2024-04-22",17329.55,17329.55,17329.55,17329.55,0],["2024-04-23",19887.72,19887.72,19887.72,19887.72,100],["2024-04-24",19887.72,19887.72,19887.72,19887.72,0],["2024-04-25",19887.72,19887.72,19887.72,19887.72,0],["2024-04-26",19887.72,19887.72,19887.72,19887.72,0],["2024-05-02",19887.72,19887.72,19887.72,19887.72,0],["2024-05-03",19887.72,19887.72,19887.72,19887.72,0],["2024-05-06",19887.72,19887.72,19887.72,19887.72,0],["2024-05-07",19887.72,19887.72,19887.72,19887.72,0],["2024-05-08",19887.72,19887.72,19887.72,19887.72,0],["2024-05-09",19887.72,19887.72,19887.72,19887.72,0],["2024-05-10",19887.72,19887.72,19887.72,19887.72,0],["2024-05-13",19887.72,19887.72,19887.72,19887.72,0],["2024-05-14",19887.72,19887.72,19887.72,19887.72,0],["2024-05-15",19887.72,19887.72,19887.72,19887.72,0],["2024-05-16",19887.72,19887.72,19887.72,19887.72,0],["2024-05-17",19887.72,19887.72,19887.72,19887.72,0],["2024-05-20",19887.72,19887.72,19887.72,19887.72,0],["2024-05-21",19887.72,19887.72,19887.72,19887.72,0],["2024-05-22",19887.72,19887.72,19887.72,19887.72,0],["2024-05-23",19887.72,19887.72,19887.72,19887.72,0],["2024-05-24",20630.42,20630.42,20630.42,20630.42,2300],["2024-05-27",20630.42,20630.42,20630.42,20630.42,0],["2024-05-28",20630.42,20630.42,20630.42,20630.42,0],["2024-05-29",20630.42,20630.42,20630.42,20630.42,0],["2024-05-30",20630.42,20630.42,20630.42,20630.42,0],["2024-05-31",20630.42,20630.42,20630.42,20630.42,0],["2024-06-03",20630.42,20630.42,20630.42,20630.42,0],["2024-06-04",20630.42,20630.42,20630.42,20630.42,0],["2024-06-05",20630.42,20630.42,20630.42,20630.42,0],["2024-06-06",20630.42,20630.42,20630.42,20630.42,0],["2024-06-07",20630.42,20630.42,20630.42,20630.42,0],["2024-06-10",20630.42,20630.42,20630.42,20630.42,0],["2024-06-11",20630.42,20630.42,20630.42,20630.42,0],["2024-06-12",20630.42,20630.42,20630.42,20630.42,0],["2024-06-13",20217.81,20217.81,20217.81,20217.81,1500],["2024-06-14",20217.81,20217.81,20217.81,20217.81,0],["2024-06-17",22280.85,22280.85,22280.85,22280.85,5700],["2024-06-18",22280.85,22280.85,22280.85,22280.85,0],["2024-06-19",22280.85,22280.85,22280.85,22280.85,0],["2024-06-20",22280.85,25581.72,19062.51,19062.51,47200],["2024-06-21",23848.76,23848.76,23848.76,23848.76,23152],["2024-06-24",20300.33,20465.37,20300.33,20465.37,200],["2024-06-25",20382.85,20382.85,20382.85,20382.85,0],["2024-06-26",20382.85,20382.85,20382.85,20382.85,23152],["2024-06-27",20382.85,20382.85,20382.85,20382.85,0],["2024-06-28",20382.85,20382.85,20382.85,20382.85,0],["2024-07-01",20382.85,20382.85,20382.85,20382.85,0],["2024-07-02",19805.2,19805.2,19805.2,19805.2,300],["2024-07-03",19805.2,19805.2,19805.2,19805.2,0],["2024-07-04",19805.2,19805.2,19805.2,19805.2,0],["2024-07-05",19805.2,19805.2,19805.2,19805.2,0],["2024-07-08",19805.2,19805.2,19805.2,19805.2,0],["2024-07-09",18154.77,18154.77,18154.77,18154.77,100],["2024-07-10",18154.77,18154.77,18154.77,18154.77,0],["2024-07-11",20630.42,20630.42,20630.42,20630.42,3000],["2024-07-12",20630.42,20630.42,20630.42,20630.42,0],["2024-07-15",20630.42,20630.42,20630.42,20630.42,0],["2024-07-16",20630.42,20630.42,20630.42,20630.42,0],["2024-07-17",20630.42,20630.42,20630.42,20630.42,0],["2024-07-18",20630.42,20630.42,20630.42,20630.42,0],["2024-07-19",20630.42,20630.42,20630.42,20630.42,0],["2024-07-22",20630.42,20630.42,20630.42,20630.42,400],["2024-07-23",20630.42,20630.42,20630.42,20630.42,0],["2024-07-24",20630.42,20630.42,20630.42,20630.42,100],["2024-07-25",20630.42,20630.42,20630.42,20630.42,0],["2024-07-26",20630.42,20630.42,20630.42,20630.42,0],["2024-07-29",20217.81,20217.81,20217.81,20217.81,2000],["2024-07-30",19805.2,20630.42,19805.2,20630.42,3300],["2024-07-31",20547.9,20547.9,20547.9,20547.9,1300],["2024-08-01",20547.9,20547.9,20547.9,20547.9,0],["2024-08-02",20547.9,20547.9,20547.9,20547.9,0],["2024-08-05",19887.72,19887.72,19887.72,19887.72,1000],["2024-08-06",19887.72,19887.72,19887.72,19887.72,0],["2024-08-07",19887.72,19887.72,19887.72,19887.72,0],["2024-08-08",19887.72,19887.72,19887.72,19887.72,0],["2024-08-09",19887.72,19887.72,19887.72,19887.72,0],["2024-08-12",19887.72,19887.72,19887.72,19887.72,0],["2024-08-13",19887.72,19887.72,19887.72,19887.72,0],["2024-08-14",19887.72,20135.29,19805.2,19970.24,1900],["2024-08-15",20217.81,20217.81,19805.2,19805.2,500],["2024-08-16",19887.72,19887.72,19887.72,19887.72,0],["2024-08-19",19887.72,19887.72,19887.72,19887.72,0],["2024-08-20",20052.77,22280.85,19970.24,22280.85,4100],["2024-08-21",21620.68,21620.68,21620.68,21620.68,400],["2024-08-22",22280.85,22280.85,22280.85,22280.85,100],["2024-08-23",23591.49,23591.49,21756.6,21756.6,500],["2024-08-26",22193.48,22193.48,22193.48,22193.48,0],["2024-08-27",22717.73,22717.73,22717.73,22717.73,100],["2024-08-28",21931.35,22717.73,21931.35,22717.73,3600],["2024-08-29",22542.98,22542.98,22542.98,22542.98,0],["2024-08-30",22542.98,22542.98,22542.98,22542.98,0],["2024-09-04",25339.01,25339.01,19222.7,19222.7,5100],["2024-09-05",22368.23,22368.23,19659.57,19659.57,24300],["2024-09-06",22717.73,22717.73,16863.55,16863.55,21500],["2024-09-09",19746.95,19746.95,19222.7,19310.07,151700],["2024-09-10",19572.2,19572.2,19572.2,19572.2,0],["2024-09-11",19222.7,19572.2,19222.7,19572.2,600],["2024-09-12",19484.82,19484.82,19484.82,19484.82,0],["2024-09-13",20882.84,20970.21,20533.33,20970.21,1300],["2024-09-16",20708.09,20708.09,20708.09,20708.09,100],["2024-09-17",20708.09,20708.09,20708.09,20708.09,100],["2024-09-18",20708.09,20708.09,20708.09,20708.09,0],["2024-09-19",20882.84,20970.21,20882.84,20970.21,300],["2024-09-20",20970.21,20970.21,20970.21,20970.21,0],["2024-09-23",20970.21,20970.21,20970.21,20970.21,0],["2024-09-24",20970.21,20970.21,20970.21,20970.21,0],["2024-09-25",20970.21,20970.21,20970.21,20970.21,0],["2024-09-26",20970.21,20970.21,20970.21,20970.21,0],["2024-09-27",20970.21,20970.21,20970.21,20970.21,100],["2024-09-30",20970.21,20970.21,20970.21,20970.21,100],["2024-10-01",20970.21,20970.21,20970.21,20970.21,0],["2024-10-02",20970.21,20970.21,20970.21,20970.21,0],["2024-10-03",20970.21,20970.21,20970.21,20970.21,0],["2024-10-04",20970.21,20970.21,20970.21,20970.21,0],["2024-10-07",20970.21,20970.21,20970.21,20970.21,0],["2024-10-08",20970.21,20970.21,20970.21,20970.21,0],["2024-10-09",20970.21,20970.21,20970.21,20970.21,0],["2024-10-10",20970.21,20970.21,20970.21,20970.21,0],["2024-10-11",20970.21,20970.21,20970.21,20970.21,0],["2024-10-14",20970.21,20970.21,20970.21,20970.21,100],["2024-10-15",20970.21,20970.21,20970.21,20970.21,0],["2024-10-16",20970.21,20970.21,20970.21,20970.21,200],["2024-10-17",20970.21,20970.21,20970.21,20970.21,0],["2024-10-18",20795.46,20795.46,20795.46,20795.46,100],["2024-10-21",20795.46,20795.46,20795.46,20795.46,3819],["2024-10-22",20795.46,20795.46,20795.46,20795.46,0],["2024-10-23",20795.46,20795.46,20795.46,20795.46,0],["2024-10-24",20795.46,20795.46,20795.46,20795.46,0],["2024-10-25",20795.46,20795.46,20795.46,20795.46,0],["2024-10-28",20795.46,20795.46,20795.46,20795.46,0],["2024-10-29",20795.46,20795.46,20795.46,20795.46,0],["2024-10-30",20795.46,20795.46,20795.46,20795.46,0],["2024-10-31",20795.46,20795.46,20795.46,20795.46,0],["2024-11-01",20795.46,20795.46,20795.46,20795.46,0],["2024-11-04",20795.46,20795.46,20795.46,20795.46,0],["2024-11-05",20795.46,20795.46,20795.46,20795.46,1100],["2024-11-06",20795.46,20795.46,20795.46,20795.46,0],["2024-11-07",20795.46,20795.46,20795.46,20795.46,7200],["2024-11-08",20795.46,20795.46,20795.46,20795.46,0],["2024-11-11",20795.46,20795.46,20795.46,20795.46,0],["2024-11-12",20795.46,20795.46,20795.46,20795.46,5000],["2024-11-13",20795.46,20795.46,20795.46,20795.46,0],["2024-11-14",20795.46,20795.46,20795.46,20795.46,0],["2024-11-15",18785.82,18785.82,18785.82,18785.82,100],["2024-11-18",19222.7,19222.7,16164.54,16164.54,12000],["2024-11-19",16863.55,16863.55,16863.55,16863.55,2690000],["2024-11-20",19222.7,19310.07,19222.7,19310.07,9018],["2024-11-21",20708.09,20708.09,20708.09,20708.09,100],["2024-11-22",20708.09,20708.09,20708.09,20708.09,0],["2024-11-25",20708.09,20708.09,20708.09,20708.09,0],["2024-11-26",20708.09,20708.09,20708.09,20708.09,0],["2024-11-27",20708.09,20708.09,20708.09,20708.09,0],["2024-11-28",20708.09,20708.09,20708.09,20708.09,0],["2024-11-29",17737.3,17737.3,17737.3,17737.3,100],["2024-12-02",19834.33,19834.33,19834.33,19834.33,100],["2024-12-03",19222.7,19222.7,19222.7,19222.7,100],["2024-12-04",19135.32,19135.32,19135.32,19135.32,100],["2024-12-05",19135.32,19135.32,19135.32,19135.32,0],["2024-12-06",20009.08,20009.08,20009.08,20009.08,100],["2024-12-09",19834.33,19834.33,19834.33,19834.33,400],["2024-12-10",19834.33,19834.33,19834.33,19834.33,0],["2024-12-11",19834.33,19834.33,19834.33,19834.33,0],["2024-12-12",20096.45,20096.45,20096.45,20096.45,100],["2024-12-13",20096.45,20096.45,20096.45,20096.45,0],["2024-12-16",20096.45,20096.45,20096.45,20096.45,300],["2024-12-17",20096.45,20096.45,20096.45,20096.45,2100],["2024-12-18",20096.45,20096.45,20096.45,20096.45,0],["2024-12-19",20096.45,20096.45,20096.45,20096.45,0],["2024-12-20",20096.45,20096.45,20096.45,20096.45,0],["2024-12-23",20096.45,20096.45,20096.45,20096.45,0],["2024-12-24",20096.45,20096.45,20096.45,20096.45,0],["2024-12-25",20096.45,20096.45,20096.45,20096.45,0],["2024-12-26",20096.45,20096.45,20096.45,20096.45,0],["2024-12-27",20096.45,20096.45,20096.45,20096.45,0],["2024-12-30",20096.45,20096.45,20096.45,20096.45,0],["2024-12-31",20096.45,20096.45,20096.45,20096.45,0],["2025-01-02",20096.45,20096.45,20096.45,20096.45,0],["2025-01-03",20096.45,20096.45,20096.45,20096.45,0],["2025-01-06",20096.45,20096.45,20096.45,20096.45,0],["2025-01-07",20096.45,20096.45,20096.45,20096.45,0],["2025-01-08",20096.45,20096.45,20096.45,20096.45,0],["2025-01-09",20096.45,20096.45,20096.45,20096.45,0],["2025-01-10",20096.45,20096.45,20096.45,20096.45,0],["2025-01-13",20096.45,20096.45,20096.45,20096.45,500000],["2025-01-14",18873.19,18873.19,18873.19,18873.19,38000],["2025-01-15",20533.33,20533.33,20533.33,20533.33,400],["2025-01-16",21843.97,23416.74,19310.07,19310.07,87100],["2025-01-17",21232.34,21232.34,21232.34,21232.34,0],["2025-01-20",19222.7,19222.7,19222.7,19222.7,46100],["2025-01-21",19222.7,19222.7,19222.7,19222.7,0],["2025-01-22",19222.7,19222.7,19222.7,19222.7,0],["2025-01-23",22106.1,22106.1,22106.1,22106.1,100],["2025-01-24",22106.1,22106.1,22106.1,22106.1,0],["2025-02-03",22106.1,22106.1,22106.1,22106.1,0],["2025-02-04",18960.57,18960.57,18960.57,18960.57,100],["2025-02-05",21756.6,21756.6,21756.6,21756.6,100],["2025-02-06",23154.61,23154.61,23154.61,23154.61,5000],["2025-02-07",23154.61,23154.61,23154.61,23154.61,0],["2025-02-10",23154.61,23154.61,23154.61,23154.61,0],["2025-02-11",23154.61,23154.61,23154.61,23154.61,0],["2025-02-12",23154.61,23154.61,23154.61,23154.61,0],["2025-02-13",23154.61,23154.61,23154.61,23154.61,0],["2025-02-14",23154.61,23154.61,23154.61,23154.61,0],["2025-02-17",23154.61,23154.61,23154.61,23154.61,0],["2025-02-18",23154.61,23154.61,23154.61,23154.61,0],["2025-02-19",23154.61,23154.61,23154.61,23154.61,0],["2025-02-20",23154.61,23154.61,23154.61,23154.61,0],["2025-02-21",23154.61,23154.61,23154.61,23154.61,0],["2025-02-24",23154.61,23154.61,23154.61,23154.61,0],["2025-02-25",23154.61,23154.61,23154.61,23154.61,0],["2025-02-26",23154.61,23154.61,23154.61,23154.61,0],["2025-02-27",23154.61,23154.61,23154.61,23154.61,0],["2025-02-28",23154.61,23154.61,23154.61,23154.61,0],["2025-03-03",23154.61,23154.61,23154.61,23154.61,0],["2025-03-04",23154.61,23154.61,23154.61,23154.61,0],["2025-03-05",23154.61,23154.61,23154.61,23154.61,0],["2025-03-06",23154.61,23154.61,23154.61,23154.61,0],["2025-03-07",23154.61,23154.61,23154.61,23154.61,0],["2025-03-10",23154.61,23154.61,23154.61,23154.61,0],["2025-03-11",21057.59,26212.77,21057.59,26212.77,15300],["2025-03-12",26125.39,26125.39,26125.39,26125.39,0],["2025-03-13",22280.85,22280.85,22280.85,22280.85,100],["2025-03-14",22280.85,22280.85,22280.85,22280.85,0],["2025-03-17",24552.62,24552.62,24552.62,24552.62,6800],["2025-03-18",20970.21,20970.21,20970.21,20970.21,100],["2025-03-19",20970.21,20970.21,20970.21,20970.21,0],["2025-03-20",24115.74,24115.74,24115.74,24115.74,10000],["2025-03-21",21057.59,21057.59,21057.59,21057.59,100],["2025-03-24",21057.59,21057.59,21057.59,21057.59,0],["2025-03-25",21057.59,21057.59,21057.59,21057.59,0],["2025-03-26",21057.59,21057.59,21057.59,21057.59,0],["2025-03-27",21057.59,21057.59,21057.59,21057.59,0],["2025-03-28",21057.59,21057.59,21057.59,21057.59,0],["2025-03-31",21057.59,21057.59,21057.59,21057.59,0],["2025-04-01",21057.59,21057.59,21057.59,21057.59,1117118],["2025-04-02",21057.59,21057.59,21057.59,21057.59,0],["2025-04-03",21057.59,21057.59,21057.59,21057.59,0],["2025-04-04",21057.59,21057.59,21057.59,21057.59,0],["2025-04-08",21057.59,21057.59,21057.59,21057.59,0],["2025-04-09",21057.59,21057.59,21057.59,21057.59,0],["2025-04-10",21057.59,21057.59,21057.59,21057.59,0],["2025-04-11",21057.59,21057.59,21057.59,21057.59,0],["2025-04-14",21057.59,21057.59,21057.59,21057.59,0],["2025-04-15",21057.59,21057.59,21057.59,21057.59,0],["2025-04-16",21057.59,21057.59,21057.59,21057.59,0],["2025-04-17",21144.96,21407.09,21144.96,21407.09,4100],["2025-04-18",21669.22,21669.22,21669.22,21669.22,100],["2025-04-21",21669.22,21669.22,21669.22,21669.22,300],["2025-04-22",21843.97,21843.97,21669.22,21669.22,5100],["2025-04-23",21843.97,21843.97,21843.97,21843.97,0],["2025-04-24",21843.97,21843.97,21843.97,21843.97,6600],["2025-04-25",21843.97,21843.97,21843.97,21843.97,0],["2025-04-28",21843.97,21843.97,21843.97,21843.97,3900],["2025-04-29",21843.97,21843.97,21843.97,21843.97,0],["2025-05-05",21843.97,21843.97,21843.97,21843.97,100],["2025-05-06",21843.97,21843.97,21843.97,21843.97,1600],["2025-05-07",20970.21,21057.59,20970.21,20970.21,4200],["2025-05-08",20970.21,20970.21,20970.21,20970.21,600],["2025-05-09",21407.09,21407.09,21407.09,21407.09,200],["2025-05-12",20970.21,20970.21,20970.21,20970.21,6000],["2025-05-13",20970.21,20970.21,20970.21,20970.21,0],["2025-05-14",20970.21,20970.21,20970.21,20970.21,1000000],["2025-05-15",20970.21,20970.21,20970.21,20970.21,0],["2025-05-16",21144.96,21407.09,21144.96,21407.09,3000],["2025-05-19",21232.34,21232.34,21232.34,21232.34,0],["2025-05-20",21232.34,21232.34,21232.34,21232.34,0],["2025-05-21",21232.34,21232.34,21232.34,21232.34,1000],["2025-05-22",21232.34,21232.34,21232.34,21232.34,0],["2025-05-23",21232.34,21232.34,21232.34,21232.34,0],["2025-05-26",21407.09,21407.09,21407.09,21407.09,100],["2025-05-27",21407.09,21407.09,21407.09,21407.09,0],["2025-05-28",21407.09,21407.09,21407.09,21407.09,0],["2025-05-29",21407.09,21407.09,21407.09,21407.09,0],["2025-05-30",20970.21,21843.97,20970.21,21843.97,9700],["2025-06-02",21581.84,21581.84,21581.84,21581.84,0],["2025-06-03",21843.97,21843.97,21843.97,21843.97,100],["2025-06-04",22280.85,22280.85,22280.85,22280.85,1000],["2025-06-05",21407.09,21407.09,20533.33,20533.33,500],["2025-06-06",20970.21,20970.21,20970.21,20970.21,0],["2025-06-09",20970.21,20970.21,20970.21,20970.21,1300],["2025-06-10",20970.21,20970.21,20970.21,20970.21,0],["2025-06-11",20970.21,20970.21,20970.21,20970.21,100],["2025-06-12",20970.21,20970.21,20970.21,20970.21,0],["2025-06-13",20970.21,20970.21,20970.21,20970.21,0],["2025-06-16",20970.21,20970.21,20970.21,20970.21,100],["2025-06-17",20970.21,20970.21,20970.21,20970.21,0],["2025-06-18",20970.21,20970.21,20970.21,20970.21,0],["2025-06-19",20970.21,20970.21,20970.21,20970.21,0],["2025-06-20",22280.85,22542.98,22280.85,22542.98,5200],["2025-06-23",22368.23,22368.23,22368.23,22368.23,0],["2025-06-24",22368.23,22368.23,22368.23,22368.23,0],["2025-06-25",22368.23,22368.23,22368.23,22368.23,0],["2025-06-26",20533.33,20533.33,20533.33,20533.33,100],["2025-06-27",20533.33,20533.33,20533.33,20533.33,0],["2025-06-30",20533.33,20533.33,20533.33,20533.33,0],["2025-07-01",21843.97,21843.97,21843.97,21843.97,100],["2025-07-02",21843.97,21843.97,21843.97,21843.97,0],["2025-07-03",21843.97,21843.97,21843.97,21843.97,0],["2025-07-04",21843.97,21843.97,21843.97,21843.97,0],["2025-07-07",21843.97,21843.97,21843.97,21843.97,0],["2025-07-08",21843.97,21843.97,21843.97,21843.97,0],["2025-07-09",21843.97,21843.97,21843.97,21843.97,0],["2025-07-10",21843.97,21843.97,21843.97,21843.97,0],["2025-07-11",21843.97,21843.97,21843.97,21843.97,0],["2025-07-14",21843.97,21843.97,21843.97,21843.97,0],["2025-07-15",21843.97,21843.97,21843.97,21843.97,0],["2025-07-16",21843.97,21843.97,21843.97,21843.97,0],["2025-07-17",21232.34,21232.34,21232.34,21232.34,4613],["2025-07-18",21232.34,21232.34,21232.34,21232.34,0],["2025-07-21",21407.09,21407.09,21407.09,21407.09,1000],["2025-07-22",21407.09,21669.22,21407.09,21669.22,300],["2025-07-23",21581.84,21581.84,21581.84,21581.84,0],["2025-07-24",21581.84,21581.84,21581.84,21581.84,0],["2025-07-25",21581.84,21581.84,21581.84,21581.84,0],["2025-07-28",21581.84,21581.84,21581.84,21581.84,0],["2025-07-29",21581.84,21581.84,21581.84,21581.84,0],["2025-07-30",21581.84,21581.84,21581.84,21581.84,0],["2025-07-31",21581.84,21581.84,21581.84,21581.84,0],["2025-08-01",21581.84,21581.84,21581.84,21581.84,0],["2025-08-04",21581.84,21581.84,21581.84,21581.84,0],["2025-08-05",20970.21,20970.21,20970.21,20970.21,100],["2025-08-06",20970.21,20970.21,20970.21,20970.21,0],["2025-08-07",21756.6,21756.6,21756.6,21756.6,100],["2025-08-08",21407.09,23591.49,21407.09,23591.49,15400],["2025-08-11",22892.48,22892.48,22892.48,22892.48,0],["2025-08-12",22892.48,22892.48,22892.48,22892.48,7900],["2025-08-13",22892.48,22892.48,22892.48,22892.48,0],["2025-08-14",22892.48,22892.48,22892.48,22892.48,0],["2025-08-15",22892.48,22892.48,22892.48,22892.48,0],["2025-08-18",22717.73,22717.73,22717.73,22717.73,1000],["2025-08-19",21843.97,22717.73,21843.97,22717.73,700],["2025-08-20",22892.48,22892.48,22892.48,22892.48,300],["2025-08-21",22892.48,22892.48,22892.48,22892.48,700],["2025-08-22",22892.48,22892.48,22892.48,22892.48,0],["2025-08-25",22892.48,22892.48,22892.48,22892.48,0],["2025-08-26",19659.57,19659.57,19659.57,19659.57,100],["2025-08-27",19659.57,19659.57,19659.57,19659.57,2777818],["2025-08-28",19659.57,19659.57,19659.57,19659.57,0],["2025-08-29",22374.47,22374.47,22374.47,22374.47,100],["2025-09-03",22374.47,22374.47,22374.47,22374.47,0],["2025-09-04",22374.47,22374.47,22374.47,22374.47,0],["2025-09-05",22374.47,22374.47,22374.47,22374.47,0],["2025-09-08",22374.47,22374.47,22374.47,22374.47,0],["2025-09-09",22374.47,22374.47,22374.47,22374.47,0],["2025-09-10",22374.47,22374.47,22374.47,22374.47,0],["2025-09-11",22374.47,22374.47,22374.47,22374.47,0],["2025-09-12",22374.47,22374.47,22374.47,22374.47,0],["2025-09-15",24340.43,24340.43,23404.26,23404.26,200],["2025-09-16",23872.34,23872.34,23872.34,23872.34,0],["2025-09-17",23872.34,23872.34,23872.34,23872.34,0],["2025-09-18",23404.26,23404.26,23404.26,23404.26,100],["2025-09-19",23404.26,23404.26,23404.26,23404.26,0],["2025-09-22",23404.26,23404.26,23404.26,23404.26,0],["2025-09-23",23404.26,23404.26,23404.26,23404.26,0],["2025-09-24",23404.26,23404.26,23404.26,23404.26,0],["2025-09-25",23404.26,23404.26,23404.26,23404.26,7500],["2025-09-26",23404.26,23404.26,23404.26,23404.26,4700],["2025-09-29",23404.26,23404.26,23404.26,23404.26,200],["2025-09-30",23404.26,23404.26,23404.26,23404.26,2400],["2025-10-01",23404.26,23404.26,23404.26,23404.26,0],["2025-10-02",23404.26,23404.26,23404.26,23404.26,0],["2025-10-03",23872.34,23872.34,23872.34,23872.34,10000],["2025-10-06",23872.34,23872.34,23872.34,23872.34,0],["2025-10-07",23872.34,23872.34,23872.34,23872.34,300],["2025-10-08",23872.34,23872.34,23872.34,23872.34,0],["2025-10-09",23872.34,23872.34,23872.34,23872.34,4000],["2025-10-10",23872.34,23872.34,23872.34,23872.34,7145],["2025-10-13",23872.34,23872.34,23872.34,23872.34,0],["2025-10-14",23404.26,23404.26,23404.26,23404.26,3000],["2025-10-15",23404.26,23404.26,23404.26,23404.26,0],["2025-10-16",23404.26,23404.26,23404.26,23404.26,0],["2025-10-17",23404.26,23404.26,23404.26,23404.26,0],["2025-10-20",25276.6,25276.6,19940.43,19940.43,5800],["2025-10-21",22936.17,22936.17,22936.17,22936.17,100],["2025-10-22",25276.6,25276.6,25276.6,25276.6,100],["2025-10-23",25276.6,28553.19,25276.6,27148.94,545100],["2025-10-24",25276.6,28927.66,25276.6,28927.66,300000],["2025-10-27",28927.66,28927.66,28927.66,28927.66,0],["2025-10-28",28927.66,28927.66,28927.66,28927.66,0],["2025-10-29",28085.11,28085.11,27148.94,27148.94,200],["2025-10-30",27429.79,27429.79,27429.79,27429.79,200],["2025-10-31",23497.87,23497.87,23497.87,23497.87,100],["2025-11-03",23497.87,23497.87,23497.87,23497.87,0],["2025-11-04",23497.87,23497.87,23497.87,23497.87,0],["2025-11-05",23497.87,23497.87,23497.87,23497.87,0],["2025-11-06",23591.49,23591.49,23497.87,23497.87,400],["2025-11-07",21625.53,21625.53,21625.53,21625.53,100],["2025-11-10",21625.53,21625.53,21625.53,21625.53,0],["2025-11-11",21625.53,21625.53,21625.53,21625.53,0],["2025-11-12",24246.81,24246.81,24246.81,24246.81,100],["2025-11-13",22000.0,27148.94,22000.0,27148.94,200],["2025-11-14",24621.28,24621.28,24621.28,24621.28,0],["2025-11-17",24808.51,24808.51,22468.09,22468.09,300],["2025-11-18",23872.34,23872.34,23872.34,23872.34,0],["2025-11-19",23872.34,23872.34,23872.34,23872.34,0],["2025-11-20",23872.34,23872.34,23872.34,23872.34,0],["2025-11-21",22468.09,22468.09,22468.09,22468.09,100],["2025-11-24",22468.09,22468.09,22468.09,22468.09,0],["2025-11-25",22468.09,22468.09,22468.09,22468.09,0],["2025-11-26",22468.09,23404.26,22468.09,23404.26,600],["2025-11-27",23404.26,23404.26,23404.26,23404.26,100],["2025-11-28",23404.26,23404.26,23404.26,23404.26,0],["2025-12-01",23404.26,23404.26,23404.26,23404.26,0],["2025-12-02",23404.26,23404.26,23404.26,23404.26,843000],["2025-12-03",23404.26,23404.26,23404.26,23404.26,0],["2025-12-04",23404.26,23404.26,23404.26,23404.26,0],["2025-12-05",23404.26,23404.26,23404.26,23404.26,100],["2025-12-08",23778.72,23872.34,23778.72,23778.72,700],["2025-12-09",23404.26,23404.26,23404.26,23404.26,2200],["2025-12-10",23404.26,23404.26,23404.26,23404.26,0],["2025-12-11",23404.26,23404.26,23404.26,23404.26,1000],["2025-12-12",23404.26,23404.26,23404.26,23404.26,100],["2025-12-15",24340.43,24340.43,24340.43,24340.43,1200],["2025-12-16",24340.43,24340.43,24340.43,24340.43,100],["2025-12-17",24340.43,24340.43,24340.43,24340.43,0],["2025-12-18",24340.43,24340.43,24340.43,24340.43,0],["2025-12-19",23872.34,23872.34,23872.34,23872.34,1000],["2025-12-22",23778.72,23778.72,23778.72,23778.72,900],["2025-12-23",23591.49,23591.49,23591.49,23591.49,200],["2025-12-24",23404.26,23404.26,23217.02,23217.02,4700],["2025-12-25",23217.02,23217.02,23217.02,23217.02,100],["2025-12-26",23217.02,23217.02,23217.02,23217.02,0],["2025-12-29",23217.02,23217.02,23217.02,23217.02,145000],["2025-12-30",23217.02,23217.02,23217.02,23217.02,0],["2025-12-31",23217.02,23217.02,23217.02,23217.02,0],["2026-01-05",23217.02,23217.02,23217.02,23217.02,0],["2026-01-06",23217.02,23217.02,23217.02,23217.02,0],["2026-01-07",23217.02,23217.02,23217.02,23217.02,1041],["2026-01-08",23217.02,23217.02,23217.02,23217.02,0],["2026-01-09",23404.26,23404.26,23404.26,23404.26,500],["2026-01-12",23404.26,23404.26,23404.26,23404.26,0],["2026-01-13",23404.26,23404.26,23404.26,23404.26,1000],["2026-01-14",23404.26,23404.26,23404.26,23404.26,2000],["2026-01-15",23404.26,23404.26,23404.26,23404.26,0],["2026-01-16",26212.77,26212.77,26212.77,26212.77,1112500],["2026-01-19",26212.77,26212.77,26212.77,26212.77,0],["2026-01-20",26212.77,26212.77,26212.77,26212.77,0],["2026-01-21",26212.77,26212.77,26212.77,26212.77,0],["2026-01-22",26212.77,26212.77,26212.77,26212.77,0],["2026-01-23",26212.77,26212.77,26212.77,26212.77,0],["2026-01-26",26212.77,26212.77,26212.77,26212.77,0],["2026-01-27",27148.94,27148.94,27148.94,27148.94,100],["2026-01-28",27148.94,27148.94,27148.94,27148.94,0],["2026-01-29",27148.94,27148.94,27148.94,27148.94,0],["2026-01-30",23591.49,23591.49,23404.26,23404.26,4100],["2026-02-02",23591.49,23591.49,23591.49,23591.49,0],["2026-02-03",23591.49,23591.49,23591.49,23591.49,0],["2026-02-04",23591.49,23591.49,23591.49,23591.49,0],["2026-02-05",23591.49,23591.49,23591.49,23591.49,0],["2026-02-06",23591.49,23591.49,23404.26,23404.26,4600],["2026-02-09",23497.87,23497.87,23497.87,23497.87,0],["2026-02-10",23497.87,23497.87,23497.87,23497.87,0],["2026-02-11",23497.87,23497.87,23497.87,23497.87,0],["2026-02-12",23497.87,23497.87,23497.87,23497.87,0],["2026-02-13",23497.87,23497.87,23497.87,23497.87,0],["2026-02-23",23591.49,23591.49,23591.49,23591.49,100],["2026-02-24",23591.49,23591.49,23591.49,23591.49,0],["2026-02-25",23591.49,23591.49,23591.49,23591.49,0],["2026-02-26",23591.49,23591.49,23591.49,23591.49,0],["2026-02-27",23591.49,23591.49,23591.49,23591.49,0],["2026-03-02",23591.49,23591.49,23591.49,23591.49,0],["2026-03-03",23591.49,23591.49,23591.49,23591.49,0],["2026-03-04",23591.49,23591.49,23591.49,23591.49,0],["2026-03-05",23591.49,23591.49,23591.49,23591.49,0],["2026-03-06",23591.49,23591.49,23591.49,23591.49,400],["2026-03-09",22936.17,22936.17,22468.09,22561.7,6100],["2026-03-10",22468.09,22468.09,22468.09,22468.09,0],["2026-03-11",22468.09,22468.09,22468.09,22468.09,0],["2026-03-12",22468.09,22468.09,22468.09,22468.09,0],["2026-03-13",22468.09,22468.09,22468.09,22468.09,0],["2026-03-16",22468.09,22468.09,22468.09,22468.09,0],["2026-03-17",22468.09,22468.09,22468.09,22468.09,0],["2026-03-18",25276.6,25276.6,25276.6,25276.6,100],["2026-03-19",25276.6,25276.6,25276.6,25276.6,0],["2026-03-20",25276.6,25276.6,25276.6,25276.6,0],["2026-03-23",24808.51,24808.51,24808.51,24808.51,400],["2026-03-24",24808.51,24808.51,24808.51,24808.51,0],["2026-03-25",24808.51,24808.51,24808.51,24808.51,0],["2026-03-26",24808.51,24808.51,24808.51,24808.51,0],["2026-03-27",24808.51,24808.51,24808.51,24808.51,0],["2026-03-30",24808.51,24808.51,24808.51,24808.51,0],["2026-03-31",24808.51,24808.51,24808.51,24808.51,500],["2026-04-01",24808.51,24808.51,24808.51,24808.51,200],["2026-04-02",24808.51,24808.51,24808.51,24808.51,0],["2026-04-03",24808.51,24808.51,24808.51,24808.51,600],["2026-04-06",24340.43,24340.43,24153.19,24153.19,200],["2026-04-07",24246.81,24246.81,24246.81,24246.81,0],["2026-04-08",24246.81,24246.81,24246.81,24246.81,500],["2026-04-09",24246.81,24246.81,24246.81,24246.81,0],["2026-04-10",24246.81,24246.81,24246.81,24246.81,0],["2026-04-13",24246.81,24246.81,24246.81,24246.81,1000],["2026-04-14",24246.81,24246.81,24246.81,24246.81,0],["2026-04-15",23404.26,23404.26,23404.26,23404.26,1400],["2026-04-16",22561.7,22561.7,22561.7,22561.7,100],["2026-04-17",22561.7,22561.7,22561.7,22561.7,1000],["2026-04-20",22561.7,22561.7,22561.7,22561.7,4233],["2026-04-21",22561.7,22561.7,22561.7,22561.7,1155],["2026-04-22",22936.17,22936.17,22936.17,22936.17,4100],["2026-04-23",22936.17,22936.17,22936.17,22936.17,0],["2026-04-24",22936.17,22936.17,22936.17,22936.17,0],["2026-04-28",23404.26,23404.26,23404.26,23404.26,100],["2026-04-29",23404.26,23404.26,23404.26,23404.26,200],["2026-05-04",23404.26,23404.26,23404.26,23404.26,0],["2026-05-05",22561.7,22561.7,22561.7,22561.7,1000],["2026-05-06",22655.32,22655.32,22561.7,22561.7,1100],["2026-05-07",22561.7,22561.7,22561.7,22561.7,0],["2026-05-08",22655.32,22655.32,22655.32,22655.32,200],["2026-05-11",22655.32,22655.32,22655.32,22655.32,1200000],["2026-05-12",22655.32,22655.32,22561.7,22561.7,1700],["2026-05-13",22468.09,22468.09,22468.09,22468.09,1000],["2026-05-14",22468.09,22468.09,22468.09,22468.09,1440100],["2026-05-15",22655.32,22655.32,22468.09,22468.09,400],["2026-05-18",22561.7,22936.17,22561.7,22936.17,5500],["2026-05-19",20127.66,20127.66,20127.66,20127.66,100],["2026-05-20",20127.66,20127.66,20127.66,20127.66,0],["2026-05-21",20127.66,20127.66,20127.66,20127.66,0],["2026-05-22",22468.09,22936.17,22468.09,22936.17,5000],["2026-05-25",22468.09,22468.09,22468.09,22468.09,0],["2026-05-26",22468.09,22468.09,22468.09,22468.09,0],["2026-05-27",22468.09,22468.09,22468.09,22468.09,0],["2026-05-28",22468.09,22468.09,22468.09,22468.09,0],["2026-05-29",22468.09,22468.09,22468.09,22468.09,0],["2026-06-01",22468.09,22468.09,22468.09,22468.09,0],["2026-06-02",22468.09,22468.09,22468.09,22468.09,0],["2026-06-03",22280.85,22280.85,22280.85,22280.85,300],["2026-06-04",22280.85,22280.85,22280.85,22280.85,0],["2026-06-05",22280.85,22280.85,22280.85,22280.85,0],["2026-06-08",22280.85,22280.85,22280.85,22280.85,0],["2026-06-09",22280.85,22280.85,22280.85,22280.85,0],["2026-06-10",22280.85,22280.85,22280.85,22280.85,0],["2026-06-11",22468.09,22561.7,22468.09,22561.7,900],["2026-06-12",22468.09,22468.09,22468.09,22468.09,0],["2026-06-15",22655.32,22655.32,22280.85,22280.85,300],["2026-06-16",22468.09,22936.17,22468.09,22936.17,1200],["2026-06-17",22655.32,22655.32,22655.32,22655.32,0],["2026-06-18",22655.32,22655.32,22655.32,22655.32,0],["2026-06-19",22655.32,22655.32,22655.32,22655.32,0],["2026-06-22",22655.32,22655.32,22655.32,22655.32,0],["2026-06-23",22655.32,22655.32,22655.32,22655.32,0],["2026-06-24",22468.09,22468.09,22468.09,22468.09,200],["2026-06-25",22468.09,22468.09,22468.09,22468.09,0],["2026-06-26",22468.09,22468.09,22468.09,22468.09,0],["2026-06-29",22468.09,22468.09,22468.09,22468.09,0],["2026-06-30",22561.7,22561.7,22561.7,22561.7,1000],["2026-07-01",22561.7,22561.7,22561.7,22561.7,0],["2026-07-02",22093.62,22093.62,22000.0,22000.0,5100],["2026-07-03",21157.45,21157.45,21157.45,21157.45,100],["2026-07-06",21157.45,21157.45,21157.45,21157.45,0],["2026-07-07",21157.45,21157.45,21157.45,21157.45,0],["2026-07-08",21157.45,21157.45,21157.45,21157.45,0],["2026-07-09",21157.45,21157.45,21157.45,21157.45,0],["2026-07-10",21157.45,21157.45,21157.45,21157.45,0],["2026-07-13",21157.45,21157.45,21157.45,21157.45,0],["2026-07-14",21157.45,21157.45,21157.45,21157.45,0],["2026-07-15",21157.45,21157.45,21157.45,21157.45,0],["2026-07-16",22468.09,22468.09,22468.09,22468.09,100],["2026-07-17",22468.09,22468.09,22468.09,22468.09,0],["2026-07-20",22468.09,22468.09,22468.09,22468.09,0],["2026-07-21",22468.09,22468.09,22468.09,22468.09,0],["2026-07-22",19097.87,19097.87,19097.87,19097.87,100],["2026-07-23",19097.87,19097.87,19097.87,19097.87,0],["2026-07-24",19097.87,19097.87,19097.87,19097.87,0],["2026-07-27",19097.87,19097.87,19097.87,19097.87,0],["2026-07-28",19097.87,19097.87,19097.87,19097.87,0],["2026-07-29",19097.87,19097.87,19097.87,19097.87,0],["2026-07-30",19097.87,19097.87,19097.87,19097.87,0],["2026-07-31",19097.87,19097.87,19097.87,19097.87,0],["2026-08-03",19097.87,19097.87,19097.87,19097.87,0],["2026-08-04",16382.98,16382.98,16382.98,16382.98,818000],["2026-08-05",16382.98,16382.98,16382.98,16382.98,0],["2026-08-06",18817.02,18817.02,18817.02,18817.02,500],["2026-08-07",18817.02,18817.02,18817.02,18817.02,1000000],["2026-08-10",21625.53,21625.53,21625.53,21625.53,400],["2026-08-11",22000.0,22000.0,22000.0,22000.0,200],["2026-08-12",22000.0,22000.0,22000.0,22000.0,0],["2026-08-13",22000.0,22000.0,22000.0,22000.0,0],["2026-08-14",25276.6,25276.6,25276.6,25276.6,700100],["2026-08-17",21531.91,22000.0,21531.91,22000.0,1700],["2026-08-18",22000.0,22000.0,22000.0,22000.0,0],["2026-08-19",22000.0,22000.0,22000.0,22000.0,0],["2026-08-20",22000.0,22000.0,22000.0,22000.0,0],["2026-08-21",22000.0,22000.0,22000.0,22000.0,0],["2026-08-24",22000.0,22000.0,22000.0,22000.0,0],["2026-08-25",22000.0,22000.0,22000.0,22000.0,0],["2026-08-26",22000.0,22000.0,22000.0,22000.0,2600],["2026-08-27",22000.0,22000.0,22000.0,22000.0,300],["2026-08-28",22000.0,22000.0,22000.0,22000.0,0],["2026-09-03",22100.0,22100.0,22100.0,22100.0,500],["2026-09-04",22100.0,22100.0,22100.0,22100.0,0],["2026-09-07",22100.0,22100.0,22100.0,22100.0,0],["2026-09-08",22100.0,22100.0,22100.0,22100.0,0],["2026-09-09",22100.0,22100.0,22100.0,22100.0,3700],["2026-09-10",22100.0,22100.0,22100.0,22100.0,0],["2026-09-11",22100.0,22100.0,22100.0,22100.0,0],["2026-09-14",22100.0,22100.0,22100.0,22100.0,0],["2026-09-15",22100.0,22100.0,22100.0,22100.0,0],["2026-09-16",22100.0,22100.0,22100.0,22100.0,0],["2026-09-17",22100.0,22100.0,22100.0,22100.0,0],["2026-09-18",22000.0,22000.0,22000.0,22000.0,2300],["2026-09-21",22500.0,22500.0,22500.0,22500.0,5400],["2026-09-22",22500.0,22500.0,22500.0,22500.0,2546],["2026-09-23",22500.0,22500.0,22500.0,22500.0,0],["2026-09-24",22500.0,22500.0,22500.0,22500.0,0],["2026-09-25",22000.0,22000.0,22000.0,22000.0,2100],["2026-09-28",22000.0,22000.0,22000.0,22000.0,0],["2026-09-29",22000.0,22000.0,22000.0,22000.0,100],["2026-09-30",22000.0,22000.0,22000.0,22000.0,0],["2026-10-01",22000.0,22000.0,22000.0,22000.0,0],["2026-10-02",22000.0,22000.0,22000.0,22000.0,0],["2026-10-05",24500.0,24500.0,24500.0,24500.0,100],["2026-10-06",24000.0,24000.0,24000.0,24000.0,500],["2026-10-07",24000.0,24000.0,24000.0,24000.0,0],["2026-10-08",24000.0,24000.0,24000.0,24000.0,0],["2026-10-09",24000.0,24000.0,24000.0,24000.0,0],["2026-10-12",24000.0,24000.0,24000.0,24000.0,300]]}