{"sym":"DNH","index":false,"bars":[["2017-06-19",14711.65,14711.65,14711.65,14711.65,200],["2017-06-20",16915.84,16915.84,16915.84,16915.84,1100],["2017-06-21",19427.58,19427.58,19427.58,19427.58,1100],["2017-06-22",22298.15,22298.15,22298.15,22298.15,9700],["2017-06-23",18966.24,18966.24,18966.24,18966.24,1320],["2017-06-26",16146.94,16403.24,16146.94,16403.24,600],["2017-06-27",14711.65,14711.65,13788.97,14096.53,4800],["2017-06-28",14096.53,14096.53,13840.23,13891.49,1900],["2017-06-29",13994.01,13994.01,13994.01,13994.01,0],["2017-06-30",13840.23,13840.23,12302.43,12302.43,3300],["2017-07-03",13840.23,14352.83,13840.23,14352.83,2200],["2017-07-04",15121.73,15121.73,14096.53,14096.53,200],["2017-07-05",13942.75,14352.83,13942.75,14352.83,200],["2017-07-06",14250.31,14250.31,14250.31,14250.31,100],["2017-07-07",13327.63,13583.93,13327.63,13583.93,500],["2017-07-10",13430.15,13430.15,13430.15,13430.15,0],["2017-07-11",13430.15,13430.15,13430.15,13430.15,0],["2017-07-12",13430.15,13430.15,13430.15,13430.15,100],["2017-07-13",14352.83,14352.83,14301.57,14301.57,700],["2017-07-14",14352.83,14352.83,14352.83,14352.83,0],["2017-07-17",13165.37,13217.0,13165.37,13217.0,400],["2017-07-18",14507.72,14662.61,14456.09,14456.09,400],["2017-07-19",13268.63,13268.63,13268.63,13268.63,100],["2017-07-20",13268.63,13268.63,13268.63,13268.63,0],["2017-07-21",13268.63,13268.63,13268.63,13268.63,0],["2017-07-24",13268.63,13268.63,13268.63,13268.63,0],["2017-07-25",13268.63,13268.63,13268.63,13268.63,0],["2017-07-26",13423.51,13423.51,13165.37,13165.37,700],["2017-07-27",13371.88,13371.88,13371.88,13371.88,0],["2017-07-28",13371.88,13371.88,13371.88,13371.88,0],["2017-07-31",12494.19,12494.19,12494.19,12494.19,500],["2017-08-01",12390.93,12390.93,12390.93,12390.93,200],["2017-08-02",12236.05,12236.05,12184.42,12184.42,1000],["2017-08-03",11874.65,11874.65,11874.65,11874.65,100],["2017-08-04",11874.65,11874.65,11874.65,11874.65,0],["2017-08-07",11874.65,11874.65,11874.65,11874.65,0],["2017-08-08",12132.79,12132.79,11874.65,11926.27,2400],["2017-08-09",11358.36,11616.5,11358.36,11616.5,2900],["2017-08-10",11358.36,11358.36,11358.36,11358.36,1000],["2017-08-11",13062.11,13062.11,12597.45,12597.45,200],["2017-08-14",11358.36,11358.36,11255.1,11255.1,1900],["2017-08-15",11306.73,11306.73,11306.73,11306.73,0],["2017-08-16",11306.73,11306.73,11306.73,11306.73,2300],["2017-08-17",11358.36,11358.36,11358.36,11358.36,100],["2017-08-18",11358.36,11358.36,11358.36,11358.36,0],["2017-08-21",11358.36,11358.36,11358.36,11358.36,0],["2017-08-22",11358.36,11358.36,11358.36,11358.36,0],["2017-08-23",11358.36,11358.36,11358.36,11358.36,200],["2017-08-24",11358.36,11358.36,11358.36,11358.36,0],["2017-08-25",11358.36,11358.36,11358.36,11358.36,0],["2017-08-28",11358.36,11358.36,11358.36,11358.36,0],["2017-08-29",10996.95,10996.95,10996.95,10996.95,200],["2017-08-30",10996.95,11100.21,10996.95,11100.21,600],["2017-08-31",11358.36,11358.36,11100.21,11100.21,1300],["2017-09-01",11616.5,11616.5,11616.5,11616.5,500],["2017-09-05",11616.5,11616.5,11616.5,11616.5,0],["2017-09-06",11616.5,11616.5,11616.5,11616.5,0],["2017-09-07",11616.5,11616.5,11616.5,11616.5,0],["2017-09-08",11616.5,11616.5,11616.5,11616.5,0],["2017-09-11",11616.5,11616.5,11616.5,11616.5,700],["2017-09-12",11564.87,11564.87,11564.87,11564.87,1000],["2017-09-13",11616.5,11616.5,11358.36,11358.36,600],["2017-09-14",11564.87,11564.87,11564.87,11564.87,0],["2017-09-15",11564.87,11564.87,11564.87,11564.87,0],["2017-09-18",10583.92,10635.55,10583.92,10583.92,800],["2017-09-19",10842.07,10842.07,10842.07,10842.07,800],["2017-09-20",10842.07,10842.07,10842.07,10842.07,0],["2017-09-21",10842.07,10842.07,10842.07,10842.07,0],["2017-09-22",10842.07,10842.07,10842.07,10842.07,0],["2017-09-25",10842.07,10842.07,10842.07,10842.07,0],["2017-09-26",10842.07,10842.07,10842.07,10842.07,500],["2017-09-27",11616.5,11616.5,11616.5,11616.5,10300],["2017-09-28",11616.5,11616.5,11616.5,11616.5,0],["2017-09-29",11616.5,11616.5,11616.5,11616.5,100],["2017-10-02",11616.5,11616.5,11616.5,11616.5,0],["2017-10-03",11616.5,11616.5,11616.5,11616.5,0],["2017-10-04",11616.5,11616.5,11616.5,11616.5,600],["2017-10-05",11616.5,11616.5,11616.5,11616.5,1000],["2017-10-06",11564.87,11564.87,11564.87,11564.87,0],["2017-10-09",11564.87,11564.87,11564.87,11564.87,0],["2017-10-10",11564.87,11564.87,11564.87,11564.87,0],["2017-10-11",11564.87,11564.87,11564.87,11564.87,0],["2017-10-12",11358.36,11358.36,11358.36,11358.36,100],["2017-10-13",10842.07,10842.07,10842.07,10842.07,400],["2017-10-16",10842.07,10842.07,10842.07,10842.07,0],["2017-10-17",10842.07,10842.07,10842.07,10842.07,0],["2017-10-18",10842.07,10842.07,10842.07,10842.07,0],["2017-10-19",10842.07,10842.07,10842.07,10842.07,0],["2017-10-20",10842.07,10842.07,10842.07,10842.07,0],["2017-10-23",10842.07,10842.07,10842.07,10842.07,0],["2017-10-24",10842.07,10842.07,10842.07,10842.07,0],["2017-10-25",10842.07,10842.07,10842.07,10842.07,0],["2017-10-26",10842.07,10842.07,10842.07,10842.07,0],["2017-10-27",10842.07,10842.07,10842.07,10842.07,0],["2017-10-30",10842.07,10842.07,10842.07,10842.07,300],["2017-10-31",10842.07,10842.07,10842.07,10842.07,0],["2017-11-01",10842.07,10842.07,10842.07,10842.07,0],["2017-11-02",10842.07,10842.07,10842.07,10842.07,0],["2017-11-03",10842.07,10842.07,10842.07,10842.07,0],["2017-11-06",10842.07,10842.07,10842.07,10842.07,0],["2017-11-07",11100.21,11100.21,11100.21,11100.21,1200],["2017-11-08",11100.21,11100.21,11100.21,11100.21,0],["2017-11-09",11100.21,11100.21,11100.21,11100.21,0],["2017-11-10",11100.21,11100.21,11100.21,11100.21,0],["2017-11-13",11100.21,11100.21,11100.21,11100.21,0],["2017-11-14",11100.21,11100.21,11100.21,11100.21,0],["2017-11-15",11100.21,11100.21,11100.21,11100.21,0],["2017-11-16",11100.21,11100.21,11100.21,11100.21,0],["2017-11-17",11100.21,11100.21,11100.21,11100.21,0],["2017-11-20",11100.21,11100.21,11100.21,11100.21,0],["2017-11-21",11100.21,11100.21,11100.21,11100.21,0],["2017-11-22",11100.21,11100.21,11100.21,11100.21,0],["2017-11-23",11100.21,11100.21,11100.21,11100.21,0],["2017-11-24",10325.78,11358.36,10325.78,11358.36,500],["2017-11-27",10738.81,10738.81,10738.81,10738.81,0],["2017-11-28",10738.81,10738.81,10738.81,10738.81,0],["2017-11-29",10738.81,10738.81,10738.81,10738.81,0],["2017-11-30",10738.81,10738.81,10738.81,10738.81,0],["2017-12-01",10738.81,10738.81,10738.81,10738.81,0],["2017-12-04",10738.81,10738.81,10738.81,10738.81,0],["2017-12-05",10738.81,10738.81,10738.81,10738.81,0],["2017-12-06",10738.81,10738.81,10738.81,10738.81,0],["2017-12-07",10738.81,10738.81,10738.81,10738.81,0],["2017-12-08",10738.81,10738.81,10738.81,10738.81,0],["2017-12-11",10738.81,10738.81,10738.81,10738.81,0],["2017-12-12",10738.81,10738.81,10738.81,10738.81,0],["2017-12-13",10738.81,10738.81,10738.81,10738.81,0],["2017-12-14",10738.81,10738.81,10738.81,10738.81,0],["2017-12-15",12339.31,12339.31,12339.31,12339.31,10000],["2017-12-18",12339.31,12339.31,12339.31,12339.31,10],["2017-12-19",12339.31,12339.31,12339.31,12339.31,0],["2017-12-20",12339.31,12339.31,12339.31,12339.31,0],["2017-12-21",12339.31,12339.31,12339.31,12339.31,0],["2017-12-22",11874.65,11874.65,11874.65,11874.65,400],["2017-12-25",11874.65,11874.65,11874.65,11874.65,0],["2017-12-26",11874.65,11874.65,11874.65,11874.65,0],["2017-12-27",11874.65,11874.65,11874.65,11874.65,0],["2017-12-28",11874.65,11874.65,11874.65,11874.65,0],["2017-12-29",11874.65,11874.65,11874.65,11874.65,0],["2018-01-02",10119.26,10170.89,10119.26,10170.89,1600],["2018-01-03",10170.89,10170.89,10170.89,10170.89,0],["2018-01-04",10170.89,10170.89,10170.89,10170.89,0],["2018-01-05",10170.89,10170.89,10170.89,10170.89,1],["2018-01-08",10170.89,10170.89,10170.89,10170.89,0],["2018-01-09",11668.13,11668.13,11668.13,11668.13,8000],["2018-01-10",11668.13,11668.13,11668.13,11668.13,1401],["2018-01-11",9964.38,9964.38,9964.38,9964.38,100],["2018-01-12",11409.99,11409.99,11409.99,11409.99,2100],["2018-01-15",11409.99,11409.99,11409.99,11409.99,0],["2018-01-16",10222.52,12907.22,10222.52,12907.22,800],["2018-01-17",11874.65,11874.65,11874.65,11874.65,100],["2018-01-18",10377.41,10377.41,10377.41,10377.41,100],["2018-01-19",10377.41,10377.41,10377.41,10377.41,0],["2018-01-22",11358.36,11358.36,11358.36,11358.36,500],["2018-01-23",12132.79,12132.79,12081.16,12081.16,3100],["2018-01-24",12081.16,12081.16,12081.16,12081.16,0],["2018-01-25",12081.16,12081.16,12081.16,12081.16,0],["2018-01-26",12081.16,12081.16,12081.16,12081.16,0],["2018-01-29",12132.79,12132.79,12132.79,12132.79,100],["2018-01-30",12132.79,12132.79,12132.79,12132.79,0],["2018-01-31",12132.79,12132.79,12132.79,12132.79,0],["2018-02-01",12132.79,12132.79,12132.79,12132.79,0],["2018-02-02",12132.79,12132.79,12132.79,12132.79,0],["2018-02-05",12132.79,12132.79,12132.79,12132.79,0],["2018-02-06",12132.79,12132.79,12132.79,12132.79,0],["2018-02-07",12132.79,12132.79,12132.79,12132.79,0],["2018-02-08",12132.79,12132.79,12132.79,12132.79,0],["2018-02-09",12132.79,12132.79,12132.79,12132.79,0],["2018-02-12",12132.79,12132.79,12132.79,12132.79,0],["2018-02-13",12132.79,12132.79,12132.79,12132.79,0],["2018-02-21",12907.22,12907.22,12907.22,12907.22,100],["2018-02-22",12907.22,12907.22,12907.22,12907.22,401],["2018-02-23",12907.22,12907.22,12907.22,12907.22,0],["2018-02-26",12907.22,12907.22,12907.22,12907.22,0],["2018-02-27",11874.65,11874.65,11874.65,11874.65,100],["2018-02-28",11874.65,11874.65,11874.65,11874.65,0],["2018-03-01",11874.65,11874.65,11874.65,11874.65,0],["2018-03-02",11874.65,11874.65,11874.65,11874.65,0],["2018-03-05",11874.65,11874.65,11874.65,11874.65,0],["2018-03-06",11874.65,11874.65,11874.65,11874.65,0],["2018-03-07",11874.65,11874.65,11874.65,11874.65,0],["2018-03-08",11358.36,11358.36,11358.36,11358.36,100],["2018-03-09",9809.49,11358.36,9809.49,11358.36,1000],["2018-03-12",11358.36,11358.36,11358.36,11358.36,1000],["2018-03-13",11358.36,11358.36,11358.36,11358.36,0],["2018-03-14",11146.05,11146.05,10880.67,10880.67,2500],["2018-03-15",11092.97,11092.97,11092.97,11092.97,0],["2018-03-16",11092.97,11092.97,11092.97,11092.97,0],["2018-03-19",10880.67,10880.67,10880.67,10880.67,1000],["2018-03-20",10880.67,10880.67,10880.67,10880.67,1500],["2018-03-21",10880.67,10880.67,10880.67,10880.67,0],["2018-03-22",10880.67,10880.67,10880.67,10880.67,0],["2018-03-23",10880.67,10880.67,10615.29,10615.29,2700],["2018-03-26",10615.29,10615.29,10615.29,10615.29,3600],["2018-03-27",10615.29,10615.29,10615.29,10615.29,0],["2018-03-28",10615.29,10615.29,10615.29,10615.29,0],["2018-03-29",9341.45,9341.45,9341.45,9341.45,100],["2018-03-30",10615.29,10615.29,10615.29,10615.29,2500],["2018-04-02",10615.29,10615.29,10615.29,10615.29,0],["2018-04-03",10615.29,10615.29,10615.29,10615.29,500],["2018-04-04",10615.29,10615.29,10615.29,10615.29,0],["2018-04-05",10615.29,10615.29,10615.29,10615.29,0],["2018-04-06",10615.29,10615.29,10615.29,10615.29,0],["2018-04-09",10084.52,10084.52,10084.52,10084.52,2000],["2018-04-10",10084.52,10084.52,10084.52,10084.52,0],["2018-04-11",10084.52,10084.52,10084.52,10084.52,0],["2018-04-12",10084.52,10084.52,10084.52,10084.52,0],["2018-04-13",10084.52,10084.52,10084.52,10084.52,0],["2018-04-16",10084.52,10084.52,10084.52,10084.52,0],["2018-04-17",10084.52,10084.52,10084.52,10084.52,0],["2018-04-18",11146.05,11146.05,9288.38,9288.38,300],["2018-04-19",10509.13,10509.13,10509.13,10509.13,0],["2018-04-20",9341.45,9341.45,9341.45,9341.45,100],["2018-04-23",9341.45,9341.45,9341.45,9341.45,0],["2018-04-24",8067.62,8067.62,8067.62,8067.62,100],["2018-04-26",8067.62,8067.62,8067.62,8067.62,0],["2018-04-27",8067.62,8067.62,8067.62,8067.62,0],["2018-05-02",8067.62,8067.62,8067.62,8067.62,0],["2018-05-03",8067.62,8067.62,8067.62,8067.62,0],["2018-05-04",8067.62,8067.62,8067.62,8067.62,0],["2018-05-07",8067.62,8067.62,8067.62,8067.62,0],["2018-05-08",8067.62,8067.62,8067.62,8067.62,0],["2018-05-09",8067.62,8067.62,8067.62,8067.62,0],["2018-05-10",8067.62,8067.62,8067.62,8067.62,0],["2018-05-11",8067.62,8067.62,8067.62,8067.62,0],["2018-05-14",8067.62,8067.62,8067.62,8067.62,0],["2018-05-15",8067.62,8067.62,8067.62,8067.62,9],["2018-05-16",8067.62,8067.62,8067.62,8067.62,0],["2018-05-17",8067.62,8067.62,8067.62,8067.62,0],["2018-05-18",8067.62,8067.62,8067.62,8067.62,0],["2018-05-21",8067.62,8067.62,8067.62,8067.62,0],["2018-05-22",8067.62,8067.62,8067.62,8067.62,0],["2018-05-23",8067.62,8067.62,8067.62,8067.62,0],["2018-05-24",8067.62,8067.62,8067.62,8067.62,0],["2018-05-25",8067.62,8067.62,8067.62,8067.62,0],["2018-05-28",8067.62,8067.62,8067.62,8067.62,0],["2018-05-29",8067.62,8067.62,8067.62,8067.62,0],["2018-05-30",9266.86,9266.86,9266.86,9266.86,100],["2018-05-31",9266.86,9266.86,9266.86,9266.86,0],["2018-06-01",9266.86,9266.86,9266.86,9266.86,0],["2018-06-04",9266.86,9266.86,9266.86,9266.86,0],["2018-06-05",9266.86,9266.86,9266.86,9266.86,0],["2018-06-06",9266.86,9266.86,9266.86,9266.86,0],["2018-06-07",10629.63,10629.63,10629.63,10629.63,100],["2018-06-08",10357.08,10357.08,10357.08,10357.08,1000],["2018-06-11",10357.08,10357.08,10357.08,10357.08,0],["2018-06-12",10357.08,10357.08,10357.08,10357.08,0],["2018-06-13",11447.3,11447.3,10411.59,10411.59,600],["2018-06-14",11283.76,11283.76,11283.76,11283.76,0],["2018-06-15",11283.76,11283.76,11283.76,11283.76,0],["2018-06-18",11283.76,11283.76,11283.76,11283.76,0],["2018-06-19",11283.76,11283.76,11283.76,11283.76,0],["2018-06-20",11283.76,11283.76,11283.76,11283.76,0],["2018-06-21",11283.76,11283.76,11283.76,11283.76,0],["2018-06-22",11283.76,11283.76,11283.76,11283.76,0],["2018-06-25",11283.76,11283.76,11283.76,11283.76,0],["2018-06-26",11283.76,11283.76,11283.76,11283.76,0],["2018-06-27",11283.76,11283.76,11283.76,11283.76,0],["2018-06-28",10773.44,10773.44,10773.44,10773.44,100],["2018-06-29",10773.44,10773.44,10773.44,10773.44,0],["2018-07-02",10773.44,10773.44,10773.44,10773.44,0],["2018-07-03",10773.44,10773.44,10773.44,10773.44,0],["2018-07-04",10773.44,10773.44,10773.44,10773.44,0],["2018-07-05",10773.44,10773.44,10773.44,10773.44,0],["2018-07-06",10773.44,10773.44,10773.44,10773.44,0],["2018-07-09",10773.44,10773.44,10773.44,10773.44,0],["2018-07-10",10773.44,10773.44,10773.44,10773.44,0],["2018-07-11",10773.44,10773.44,10773.44,10773.44,0],["2018-07-12",10773.44,10773.44,10773.44,10773.44,0],["2018-07-13",10773.44,10773.44,10773.44,10773.44,0],["2018-07-16",10773.44,10773.44,10773.44,10773.44,0],["2018-07-17",11623.98,11623.98,11623.98,11623.98,1200],["2018-07-18",11623.98,11623.98,11623.98,11623.98,0],["2018-07-19",11623.98,11623.98,11623.98,11623.98,0],["2018-07-20",11623.98,11623.98,11623.98,11623.98,0],["2018-07-23",11623.98,11623.98,11623.98,11623.98,0],["2018-07-24",11623.98,11623.98,11623.98,11623.98,0],["2018-07-25",11623.98,11623.98,11623.98,11623.98,0],["2018-07-26",11623.98,11623.98,11623.98,11623.98,0],["2018-07-27",12191.0,12191.0,12191.0,12191.0,100],["2018-07-30",12191.0,12191.0,12191.0,12191.0,500],["2018-07-31",12191.0,12191.0,12191.0,12191.0,200],["2018-08-01",12191.0,12191.0,12191.0,12191.0,0],["2018-08-02",12191.0,12191.0,12191.0,12191.0,0],["2018-08-03",12191.0,12191.0,12191.0,12191.0,0],["2018-08-06",12191.0,12191.0,12191.0,12191.0,0],["2018-08-07",12191.0,12191.0,12191.0,12191.0,0],["2018-08-08",12191.0,12191.0,12191.0,12191.0,0],["2018-08-09",12191.0,12191.0,12191.0,12191.0,100],["2018-08-10",11340.47,11340.47,11340.47,11340.47,1500],["2018-08-13",11907.49,11907.49,11907.49,11907.49,100],["2018-08-14",11907.49,11907.49,11907.49,11907.49,0],["2018-08-15",10206.42,10206.42,10206.42,10206.42,100],["2018-08-16",8675.46,8675.46,8675.46,8675.46,100],["2018-08-17",8675.46,8675.46,8675.46,8675.46,0],["2018-08-20",8675.46,8675.46,8675.46,8675.46,0],["2018-08-21",8675.46,8675.46,8675.46,8675.46,0],["2018-08-22",8675.46,8675.46,8675.46,8675.46,0],["2018-08-23",8675.46,8675.46,8675.46,8675.46,0],["2018-08-24",8675.46,8675.46,8675.46,8675.46,0],["2018-08-27",8675.46,8675.46,8675.46,8675.46,0],["2018-08-28",8675.46,8675.46,8675.46,8675.46,0],["2018-08-29",8675.46,8675.46,8675.46,8675.46,0],["2018-08-30",8675.46,8675.46,8675.46,8675.46,0],["2018-08-31",8675.46,8675.46,8675.46,8675.46,0],["2018-09-04",8675.46,8675.46,8675.46,8675.46,0],["2018-09-05",9922.91,9922.91,9922.91,9922.91,1100],["2018-09-06",11397.17,11397.17,11397.17,11397.17,100],["2018-09-07",11397.17,11397.17,11397.17,11397.17,0],["2018-09-10",11510.57,11510.57,11510.57,11510.57,300],["2018-09-11",11510.57,11510.57,11510.57,11510.57,0],["2018-09-12",11623.98,11623.98,11623.98,11623.98,2000],["2018-09-13",13041.54,13041.54,11907.49,11907.49,200],["2018-09-14",12474.51,12474.51,12474.51,12474.51,0],["2018-09-17",12474.51,12474.51,12474.51,12474.51,0],["2018-09-18",12474.51,12474.51,12474.51,12474.51,0],["2018-09-19",12474.51,12474.51,12474.51,12474.51,0],["2018-09-20",12474.51,12474.51,12474.51,12474.51,100],["2018-09-21",12474.51,12474.51,12474.51,12474.51,0],["2018-09-24",12474.51,12474.51,12474.51,12474.51,0],["2018-09-25",12474.51,12474.51,12474.51,12474.51,0],["2018-09-26",12474.51,12474.51,12474.51,12474.51,0],["2018-09-27",12474.51,12474.51,12474.51,12474.51,0],["2018-09-28",12474.51,12474.51,12474.51,12474.51,0],["2018-10-01",12474.51,12474.51,12474.51,12474.51,0],["2018-10-02",12474.51,12474.51,12474.51,12474.51,0],["2018-10-03",10603.34,10603.34,10603.34,10603.34,100],["2018-10-04",10603.34,10603.34,10603.34,10603.34,0],["2018-10-05",11907.49,11907.49,11907.49,11907.49,100],["2018-10-08",11907.49,11907.49,11907.49,11907.49,0],["2018-10-09",11907.49,11907.49,11907.49,11907.49,0],["2018-10-10",11907.49,11907.49,11907.49,11907.49,0],["2018-10-11",11907.49,11907.49,11907.49,11907.49,0],["2018-10-12",11907.49,11907.49,11907.49,11907.49,0],["2018-10-15",11907.49,11907.49,11907.49,11907.49,0],["2018-10-16",11907.49,11907.49,11907.49,11907.49,0],["2018-10-17",10206.42,10206.42,10149.72,10149.72,4300],["2018-10-18",10149.72,10149.72,10149.72,10149.72,0],["2018-10-19",10206.42,10206.42,10206.42,10206.42,100],["2018-10-22",10206.42,10206.42,10206.42,10206.42,0],["2018-10-23",10206.42,10206.42,10206.42,10206.42,0],["2018-10-24",11737.38,11737.38,11737.38,11737.38,600],["2018-10-25",11737.38,11737.38,11737.38,11737.38,0],["2018-10-26",11737.38,11737.38,11737.38,11737.38,0],["2018-10-29",11737.38,11737.38,11737.38,11737.38,0],["2018-10-30",11737.38,11737.38,11737.38,11737.38,0],["2018-10-31",11737.38,11737.38,11737.38,11737.38,0],["2018-11-01",11737.38,11737.38,11737.38,11737.38,0],["2018-11-02",11737.38,11737.38,11737.38,11737.38,0],["2018-11-05",11737.38,11737.38,11737.38,11737.38,0],["2018-11-06",11737.38,11737.38,11737.38,11737.38,0],["2018-11-07",11737.38,11737.38,11737.38,11737.38,0],["2018-11-08",11737.38,11737.38,11737.38,11737.38,0],["2018-11-09",11737.38,11737.38,11737.38,11737.38,0],["2018-11-12",11737.38,11737.38,11737.38,11737.38,0],["2018-11-13",11737.38,11737.38,11737.38,11737.38,0],["2018-11-14",11907.49,11907.49,11907.49,11907.49,100],["2018-11-15",11907.49,11907.49,11907.49,11907.49,0],["2018-11-16",11907.49,11907.49,11907.49,11907.49,200],["2018-11-19",11907.49,11907.49,11907.49,11907.49,0],["2018-11-20",11907.49,11907.49,11907.49,11907.49,0],["2018-11-21",11907.49,11907.49,11907.49,11907.49,100],["2018-11-22",11907.49,11907.49,11907.49,11907.49,0],["2018-11-23",12778.77,12778.77,12778.77,12778.77,100],["2018-11-26",12778.77,12778.77,12778.77,12778.77,0],["2018-11-27",12778.77,12778.77,12778.77,12778.77,0],["2018-11-28",12778.77,12778.77,12778.77,12778.77,0],["2018-11-29",12778.77,12778.77,12778.77,12778.77,0],["2018-11-30",11617.06,11617.06,11617.06,11617.06,100],["2018-12-03",11617.06,11617.06,11617.06,11617.06,0],["2018-12-04",11617.06,11617.06,11617.06,11617.06,0],["2018-12-05",12778.77,12778.77,12778.77,12778.77,100],["2018-12-06",12778.77,12778.77,12778.77,12778.77,0],["2018-12-07",12778.77,12778.77,12778.77,12778.77,200],["2018-12-10",12662.6,12662.6,12662.6,12662.6,1000],["2018-12-11",12662.6,12662.6,12662.6,12662.6,0],["2018-12-12",12778.77,12778.77,12778.77,12778.77,500],["2018-12-13",12778.77,12778.77,12778.77,12778.77,0],["2018-12-14",12778.77,12778.77,12778.77,12778.77,0],["2018-12-17",12778.77,12778.77,12778.77,12778.77,0],["2018-12-18",12778.77,12778.77,12778.77,12778.77,0],["2018-12-19",12778.77,12778.77,12778.77,12778.77,0],["2018-12-20",12778.77,12778.77,12778.77,12778.77,0],["2018-12-21",12778.77,12778.77,12778.77,12778.77,0],["2018-12-24",12778.77,12778.77,12778.77,12778.77,0],["2018-12-25",12778.77,12778.77,12778.77,12778.77,0],["2018-12-26",12778.77,12778.77,12778.77,12778.77,0],["2018-12-27",12778.77,12778.77,12778.77,12778.77,0],["2018-12-28",12778.77,12778.77,12778.77,12778.77,0],["2019-01-02",12778.77,12778.77,12778.77,12778.77,0],["2019-01-03",14521.33,14521.33,14521.33,14521.33,1200],["2019-01-04",14521.33,14521.33,14521.33,14521.33,0],["2019-01-07",14521.33,14521.33,14521.33,14521.33,0],["2019-01-08",14521.33,14521.33,14521.33,14521.33,0],["2019-01-09",14521.33,14521.33,14521.33,14521.33,0],["2019-01-10",14521.33,14521.33,14521.33,14521.33,0],["2019-01-11",14521.33,14521.33,14521.33,14521.33,0],["2019-01-14",14521.33,14521.33,14521.33,14521.33,0],["2019-01-15",15102.18,15102.18,14869.84,14869.84,3200],["2019-01-16",14869.84,14869.84,14869.84,14869.84,0],["2019-01-17",14869.84,14869.84,14869.84,14869.84,0],["2019-01-18",14869.84,14869.84,14869.84,14869.84,0],["2019-01-21",14869.84,14869.84,14869.84,14869.84,0],["2019-01-22",14869.84,14869.84,14869.84,14869.84,0],["2019-01-23",15102.18,15102.18,15102.18,15102.18,700],["2019-01-24",14521.33,14521.33,14521.33,14521.33,200],["2019-01-25",14521.33,14521.33,14521.33,14521.33,0],["2019-01-28",14521.33,14521.33,14288.99,14288.99,800],["2019-01-29",14405.16,14405.16,14405.16,14405.16,0],["2019-01-30",15102.18,15102.18,15102.18,15102.18,100],["2019-01-31",14521.33,14521.33,14521.33,14521.33,600],["2019-02-01",14521.33,14521.33,14521.33,14521.33,100],["2019-02-11",14521.33,14521.33,14521.33,14521.33,0],["2019-02-12",14521.33,14521.33,14521.33,14521.33,0],["2019-02-13",13650.05,13650.05,13650.05,13650.05,100],["2019-02-14",15683.03,15683.03,15683.03,15683.03,100],["2019-02-15",15799.2,15799.2,15799.2,15799.2,100],["2019-02-18",15799.2,15799.2,15799.2,15799.2,0],["2019-02-19",15799.2,15799.2,15799.2,15799.2,0],["2019-02-20",15799.2,15799.2,15799.2,15799.2,0],["2019-02-21",15799.2,15799.2,15799.2,15799.2,0],["2019-02-22",15799.2,15799.2,15799.2,15799.2,0],["2019-02-25",15799.2,15799.2,15799.2,15799.2,0],["2019-02-26",15799.2,15799.2,15799.2,15799.2,0],["2019-02-27",15799.2,15799.2,15799.2,15799.2,0],["2019-02-28",15799.2,15799.2,15799.2,15799.2,0],["2019-03-01",15799.2,15799.2,15799.2,15799.2,0],["2019-03-04",15799.2,15799.2,15799.2,15799.2,0],["2019-03-05",13650.05,13650.05,13650.05,13650.05,800],["2019-03-06",13650.05,13650.05,13650.05,13650.05,0],["2019-03-07",13650.05,13650.05,13650.05,13650.05,0],["2019-03-08",13940.47,13940.47,13940.47,13940.47,100],["2019-03-11",13940.47,13940.47,13940.47,13940.47,0],["2019-03-12",13940.47,13940.47,13940.47,13940.47,0],["2019-03-13",14521.33,14521.33,14521.33,14521.33,300],["2019-03-14",14521.33,14521.33,14521.33,14521.33,0],["2019-03-15",14521.33,14521.33,14521.33,14521.33,0],["2019-03-18",14521.33,14521.33,14521.33,14521.33,0],["2019-03-19",14521.33,14521.33,14521.33,14521.33,0],["2019-03-20",13940.47,13940.47,13940.47,13940.47,100],["2019-03-21",14521.33,14521.33,14521.33,14521.33,1000],["2019-03-22",14521.33,14521.33,14521.33,14521.33,0],["2019-03-25",14521.33,14521.33,14521.33,14521.33,0],["2019-03-26",14521.33,14521.33,14521.33,14521.33,0],["2019-03-27",15392.61,15392.61,15392.61,15392.61,100],["2019-03-28",15392.61,15392.61,15392.61,15392.61,0],["2019-03-29",15392.61,15392.61,15392.61,15392.61,0],["2019-04-01",15392.61,15392.61,15392.61,15392.61,0],["2019-04-02",15392.61,15392.61,15392.61,15392.61,0],["2019-04-03",15392.61,15392.61,15392.61,15392.61,0],["2019-04-04",15392.61,15392.61,15392.61,15392.61,0],["2019-04-05",15688.62,15688.62,15688.62,15688.62,1000],["2019-04-08",15688.62,15688.62,15688.62,15688.62,200],["2019-04-09",15688.62,15688.62,15688.62,15688.62,0],["2019-04-10",17997.51,17997.51,17997.51,17997.51,100],["2019-04-11",17997.51,17997.51,17997.51,17997.51,0],["2019-04-12",17997.51,17997.51,17997.51,17997.51,0],["2019-04-16",17997.51,17997.51,17997.51,17997.51,0],["2019-04-17",20661.62,20661.62,20661.62,20661.62,100],["2019-04-18",20661.62,20661.62,20661.62,20661.62,0],["2019-04-19",20661.62,20661.62,20661.62,20661.62,0],["2019-04-22",20661.62,20661.62,20661.62,20661.62,0],["2019-04-23",20661.62,20661.62,20661.62,20661.62,0],["2019-04-24",20661.62,20661.62,20661.62,20661.62,0],["2019-04-25",20661.62,20661.62,20661.62,20661.62,0],["2019-04-26",20661.62,20661.62,20661.62,20661.62,0],["2019-05-02",20661.62,20661.62,20661.62,20661.62,0],["2019-05-03",20661.62,20661.62,20661.62,20661.62,0],["2019-05-06",20661.62,20661.62,20661.62,20661.62,0],["2019-05-07",20661.62,20661.62,20661.62,20661.62,0],["2019-05-08",20661.62,20661.62,20661.62,20661.62,0],["2019-05-09",20661.62,20661.62,20661.62,20661.62,0],["2019-05-10",20661.62,20661.62,20661.62,20661.62,0],["2019-05-13",20661.62,20661.62,20661.62,20661.62,0],["2019-05-14",18352.72,18944.75,18352.72,18944.75,1000],["2019-05-15",17760.7,17760.7,17760.7,17760.7,300],["2019-05-16",15096.6,15096.6,15096.6,15096.6,1000],["2019-05-17",15096.6,15096.6,15096.6,15096.6,0],["2019-05-20",15096.6,15096.6,15096.6,15096.6,0],["2019-05-21",14504.57,14504.57,14504.57,14504.57,1000],["2019-05-22",14504.57,14504.57,14504.57,14504.57,0],["2019-05-23",14504.57,14504.57,14504.57,14504.57,0],["2019-05-24",14504.57,14504.57,14504.57,14504.57,0],["2019-05-27",14504.57,14504.57,14504.57,14504.57,0],["2019-05-28",15392.61,15392.61,15392.61,15392.61,100],["2019-05-29",15392.61,15392.61,15392.61,15392.61,0],["2019-05-30",14800.58,14800.58,14741.38,14741.38,1200],["2019-05-31",16171.98,16171.98,16171.98,16171.98,100],["2019-06-03",16171.98,16171.98,16171.98,16171.98,0],["2019-06-04",16171.98,16171.98,16171.98,16171.98,0],["2019-06-05",16171.98,16171.98,16171.98,16171.98,0],["2019-06-06",15860.98,15860.98,15860.98,15860.98,1000],["2019-06-07",15860.98,15860.98,15860.98,15860.98,0],["2019-06-10",15860.98,15860.98,15860.98,15860.98,0],["2019-06-11",15860.98,15860.98,15860.98,15860.98,0],["2019-06-12",15860.98,15860.98,15860.98,15860.98,0],["2019-06-13",15860.98,15860.98,15860.98,15860.98,0],["2019-06-14",15860.98,15860.98,15860.98,15860.98,0],["2019-06-17",15860.98,15860.98,15860.98,15860.98,1000],["2019-06-18",16607.38,16607.38,16607.38,16607.38,1200],["2019-06-19",16607.38,16607.38,16607.38,16607.38,0],["2019-06-20",16607.38,16607.38,16607.38,16607.38,0],["2019-06-21",16607.38,16607.38,16607.38,16607.38,0],["2019-06-24",16607.38,16607.38,16607.38,16607.38,0],["2019-06-25",16607.38,16607.38,16607.38,16607.38,0],["2019-06-26",15238.98,15238.98,15238.98,15238.98,900],["2019-06-27",15238.98,15238.98,15238.98,15238.98,0],["2019-06-28",16482.98,16482.98,16482.98,16482.98,1400],["2019-07-01",15363.38,15363.38,15363.38,15363.38,1000],["2019-07-02",16482.98,16607.38,15301.18,15301.18,2300],["2019-07-03",16171.98,16171.98,15301.18,15301.18,800],["2019-07-04",15612.18,15612.18,15612.18,15612.18,0],["2019-07-05",15612.18,15612.18,15612.18,15612.18,0],["2019-07-08",15612.18,15612.18,15612.18,15612.18,0],["2019-07-09",15612.18,15612.18,15612.18,15612.18,0],["2019-07-10",16482.98,16482.98,16482.98,16482.98,100],["2019-07-11",16482.98,16482.98,16482.98,16482.98,0],["2019-07-12",16482.98,16482.98,16482.98,16482.98,0],["2019-07-15",16109.78,16109.78,16109.78,16109.78,2700],["2019-07-16",16482.98,16482.98,16482.98,16482.98,500],["2019-07-17",16482.98,16482.98,16482.98,16482.98,0],["2019-07-18",16482.98,16482.98,16482.98,16482.98,0],["2019-07-19",16482.98,16482.98,16482.98,16482.98,0],["2019-07-22",16482.98,16482.98,16482.98,16482.98,0],["2019-07-23",16482.98,16482.98,16482.98,16482.98,0],["2019-07-24",16482.98,16482.98,16482.98,16482.98,0],["2019-07-25",16482.98,16482.98,16482.98,16482.98,0],["2019-07-26",16482.98,16482.98,16482.98,16482.98,0],["2019-07-29",16482.98,16482.98,16482.98,16482.98,0],["2019-07-30",16482.98,16482.98,16482.98,16482.98,0],["2019-07-31",16482.98,16482.98,16482.98,16482.98,0],["2019-08-01",16482.98,16482.98,16482.98,16482.98,0],["2019-08-02",16482.98,16482.98,16482.98,16482.98,0],["2019-08-05",16482.98,16482.98,16482.98,16482.98,0],["2019-08-06",16482.98,16482.98,16482.98,16482.98,0],["2019-08-07",15798.78,15798.78,15798.78,15798.78,2500],["2019-08-08",15798.78,15798.78,15798.78,15798.78,0],["2019-08-09",15798.78,15798.78,15798.78,15798.78,0],["2019-08-12",13435.18,15736.58,13435.18,15736.58,300],["2019-08-13",14990.18,14990.18,14990.18,14990.18,0],["2019-08-14",14990.18,14990.18,14990.18,14990.18,0],["2019-08-15",14990.18,14990.18,14990.18,14990.18,0],["2019-08-16",14990.18,14990.18,14990.18,14990.18,0],["2019-08-19",14990.18,14990.18,14990.18,14990.18,0],["2019-08-20",14990.18,14990.18,14990.18,14990.18,0],["2019-08-21",17104.98,17104.98,17104.98,17104.98,1300],["2019-08-22",17415.98,17415.98,17415.98,17415.98,800],["2019-08-23",17415.98,17415.98,17415.98,17415.98,0],["2019-08-26",17415.98,17415.98,17415.98,17415.98,0],["2019-08-27",17415.98,17415.98,17415.98,17415.98,0],["2019-08-28",17415.98,17415.98,17415.98,17415.98,0],["2019-08-29",17415.98,17415.98,17415.98,17415.98,0],["2019-08-30",17415.98,17415.98,17415.98,17415.98,0],["2019-09-03",17415.98,17415.98,17415.98,17415.98,0],["2019-09-04",16171.98,16171.98,16171.98,16171.98,500],["2019-09-05",16171.98,16171.98,16171.98,16171.98,1000],["2019-09-06",16171.98,16171.98,16171.98,16171.98,0],["2019-09-09",16171.98,16171.98,16171.98,16171.98,0],["2019-09-10",16171.98,16171.98,16171.98,16171.98,0],["2019-09-11",16482.98,16482.98,16482.98,16482.98,100],["2019-09-12",16482.98,16482.98,16482.98,16482.98,0],["2019-09-13",16482.98,16482.98,16482.98,16482.98,0],["2019-09-16",16482.98,16482.98,16482.98,16482.98,0],["2019-09-17",16545.18,16545.18,16545.18,16545.18,1000],["2019-09-18",16545.18,16545.18,16545.18,16545.18,0],["2019-09-19",16793.98,16793.98,16793.98,16793.98,500],["2019-09-20",16793.98,16793.98,16793.98,16793.98,0],["2019-09-23",16793.98,16793.98,16793.98,16793.98,0],["2019-09-24",16793.98,16793.98,16793.98,16793.98,0],["2019-09-25",16545.18,16545.18,16482.98,16482.98,600],["2019-09-26",16482.98,16482.98,16482.98,16482.98,0],["2019-09-27",16482.98,16482.98,16482.98,16482.98,0],["2019-09-30",17415.98,17415.98,17415.98,17415.98,500],["2019-10-01",17415.98,17415.98,17415.98,17415.98,0],["2019-10-02",16545.18,16545.18,16545.18,16545.18,100],["2019-10-03",16545.18,16545.18,16545.18,16545.18,0],["2019-10-04",16545.18,16545.18,16545.18,16545.18,0],["2019-10-07",16545.18,16545.18,16545.18,16545.18,0],["2019-10-08",16545.18,16545.18,16545.18,16545.18,0],["2019-10-09",16545.18,16545.18,16545.18,16545.18,0],["2019-10-10",16545.18,16545.18,16545.18,16545.18,0],["2019-10-11",16545.18,16545.18,16545.18,16545.18,0],["2019-10-14",16545.18,16545.18,16545.18,16545.18,0],["2019-10-15",16545.18,16545.18,16545.18,16545.18,0],["2019-10-16",16545.18,16545.18,16545.18,16545.18,0],["2019-10-17",16545.18,16545.18,16545.18,16545.18,0],["2019-10-18",16545.18,16545.18,16545.18,16545.18,0],["2019-10-21",16545.18,16545.18,16545.18,16545.18,0],["2019-10-22",16545.18,16545.18,16545.18,16545.18,0],["2019-10-23",16545.18,16545.18,16545.18,16545.18,0],["2019-10-24",16545.18,16545.18,16545.18,16545.18,0],["2019-10-25",16545.18,16545.18,16545.18,16545.18,0],["2019-10-28",16545.18,16545.18,16545.18,16545.18,0],["2019-10-29",16545.18,16545.18,16545.18,16545.18,0],["2019-10-30",16545.18,16545.18,16545.18,16545.18,0],["2019-10-31",16545.18,16545.18,16545.18,16545.18,0],["2019-11-01",16545.18,16545.18,16545.18,16545.18,0],["2019-11-04",16545.18,16545.18,16545.18,16545.18,0],["2019-11-05",16545.18,16545.18,16545.18,16545.18,0],["2019-11-06",16545.18,16545.18,16545.18,16545.18,0],["2019-11-07",16482.98,16482.98,16482.98,16482.98,700],["2019-11-08",16482.98,16482.98,16482.98,16482.98,0],["2019-11-11",16482.98,16482.98,16482.98,16482.98,0],["2019-11-12",16482.98,16482.98,16482.98,16482.98,0],["2019-11-13",16482.98,16482.98,16482.98,16482.98,0],["2019-11-14",16482.98,16482.98,16482.98,16482.98,0],["2019-11-15",16482.98,16482.98,16482.98,16482.98,0],["2019-11-18",16482.98,16482.98,16482.98,16482.98,0],["2019-11-19",16482.98,16482.98,16482.98,16482.98,0],["2019-11-20",16482.98,16482.98,16482.98,16482.98,0],["2019-11-21",16482.98,16482.98,16482.98,16482.98,0],["2019-11-22",16482.98,16482.98,16482.98,16482.98,0],["2019-11-25",16482.98,16482.98,16482.98,16482.98,0],["2019-11-26",16482.98,16482.98,16482.98,16482.98,0],["2019-11-27",16482.98,16482.98,16482.98,16482.98,0],["2019-11-28",16482.98,16482.98,16482.98,16482.98,0],["2019-11-29",16482.98,16482.98,16482.98,16482.98,0],["2019-12-02",16482.98,16482.98,16482.98,16482.98,0],["2019-12-03",16482.98,16482.98,16482.98,16482.98,0],["2019-12-04",16482.98,16482.98,16482.98,16482.98,100],["2019-12-05",16482.98,16482.98,16482.98,16482.98,0],["2019-12-06",15238.98,15549.98,15238.98,15549.98,400],["2019-12-09",15860.98,15860.98,15860.98,15860.98,200],["2019-12-10",15860.98,15860.98,15860.98,15860.98,0],["2019-12-11",15860.98,15860.98,15860.98,15860.98,0],["2019-12-12",15860.98,15860.98,15860.98,15860.98,0],["2019-12-13",15860.98,15860.98,15860.98,15860.98,0],["2019-12-16",15860.98,15860.98,15860.98,15860.98,0],["2019-12-17",15860.98,15860.98,15860.98,15860.98,0],["2019-12-18",15860.98,15860.98,15860.98,15860.98,0],["2019-12-19",15860.98,15860.98,15860.98,15860.98,0],["2019-12-20",15860.98,15860.98,15860.98,15860.98,0],["2019-12-23",15860.98,15860.98,15860.98,15860.98,0],["2019-12-24",18037.98,18037.98,18037.98,18037.98,500],["2019-12-25",18037.98,18037.98,18037.98,18037.98,1000],["2019-12-26",18037.98,18037.98,18037.98,18037.98,0],["2019-12-27",18037.98,18037.98,18037.98,18037.98,0],["2019-12-30",15612.18,15612.18,15612.18,15612.18,400],["2019-12-31",15612.18,15612.18,15612.18,15612.18,0],["2020-01-02",15612.18,15612.18,15612.18,15612.18,0],["2020-01-03",15612.18,15612.18,15612.18,15612.18,0],["2020-01-06",15612.18,15612.18,15612.18,15612.18,0],["2020-01-07",13746.18,13746.18,13746.18,13746.18,1800],["2020-01-08",13746.18,13746.18,13746.18,13746.18,0],["2020-01-09",14305.98,14305.98,14305.98,14305.98,200],["2020-01-10",14305.98,14305.98,14305.98,14305.98,0],["2020-01-13",14305.98,14305.98,14305.98,14305.98,0],["2020-01-14",14305.98,14305.98,14305.98,14305.98,0],["2020-01-15",14305.98,14305.98,14305.98,14305.98,0],["2020-01-16",14305.98,14305.98,14305.98,14305.98,0],["2020-01-17",14305.98,14305.98,14305.98,14305.98,0],["2020-01-20",14305.98,14305.98,14305.98,14305.98,0],["2020-01-21",14305.98,14305.98,14305.98,14305.98,0],["2020-01-22",16404.19,16404.19,16404.19,16404.19,500],["2020-01-30",16404.19,16404.19,16404.19,16404.19,0],["2020-01-31",16404.19,16404.19,16404.19,16404.19,0],["2020-02-03",16404.19,16404.19,16404.19,16404.19,500],["2020-02-04",16404.19,16404.19,16404.19,16404.19,2000],["2020-02-05",16404.19,16404.19,16404.19,16404.19,0],["2020-02-06",16404.19,16404.19,16404.19,16404.19,0],["2020-02-07",16404.19,16404.19,16404.19,16404.19,0],["2020-02-10",16404.19,16404.19,16404.19,16404.19,0],["2020-02-11",16404.19,16404.19,16404.19,16404.19,0],["2020-02-12",16404.19,16404.19,16404.19,16404.19,0],["2020-02-13",16404.19,16404.19,16404.19,16404.19,0],["2020-02-14",16404.19,16404.19,16404.19,16404.19,0],["2020-02-17",16531.36,16531.36,16531.36,16531.36,300],["2020-02-18",16531.36,16531.36,16531.36,16531.36,0],["2020-02-19",16531.36,16531.36,16531.36,16531.36,0],["2020-02-20",16531.36,16531.36,16531.36,16531.36,0],["2020-02-21",16531.36,16531.36,16531.36,16531.36,0],["2020-02-24",16531.36,16531.36,16531.36,16531.36,0],["2020-02-25",16531.36,16531.36,16531.36,16531.36,0],["2020-02-26",16531.36,16531.36,16531.36,16531.36,0],["2020-02-27",16531.36,16531.36,16531.36,16531.36,0],["2020-02-28",16531.36,16531.36,16531.36,16531.36,0],["2020-03-02",16531.36,16531.36,16531.36,16531.36,0],["2020-03-03",16531.36,16531.36,16531.36,16531.36,0],["2020-03-04",16531.36,16531.36,16531.36,16531.36,0],["2020-03-05",16531.36,16531.36,16531.36,16531.36,0],["2020-03-06",16531.36,16531.36,16531.36,16531.36,0],["2020-03-09",16531.36,16531.36,16531.36,16531.36,0],["2020-03-10",16531.36,16531.36,16531.36,16531.36,0],["2020-03-11",16531.36,16531.36,16531.36,16531.36,0],["2020-03-12",16531.36,16531.36,16531.36,16531.36,0],["2020-03-13",16531.36,16531.36,16531.36,16531.36,0],["2020-03-16",16531.36,16531.36,16531.36,16531.36,0],["2020-03-17",16531.36,16531.36,16531.36,16531.36,0],["2020-03-18",16531.36,16531.36,16531.36,16531.36,0],["2020-03-19",16531.36,16531.36,16531.36,16531.36,0],["2020-03-20",16531.36,16531.36,16531.36,16531.36,0],["2020-03-23",16531.36,16531.36,16531.36,16531.36,0],["2020-03-24",16531.36,16531.36,16531.36,16531.36,0],["2020-03-25",16531.36,16531.36,16531.36,16531.36,0],["2020-03-26",16531.36,16531.36,16531.36,16531.36,0],["2020-03-27",16855.5,16855.5,16855.5,16855.5,300],["2020-03-30",16855.5,16855.5,16855.5,16855.5,0],["2020-03-31",16855.5,16855.5,16855.5,16855.5,0],["2020-04-01",16855.5,16855.5,16855.5,16855.5,0],["2020-04-03",16855.5,16855.5,16855.5,16855.5,0],["2020-04-06",16855.5,16855.5,16855.5,16855.5,0],["2020-04-07",16855.5,16855.5,16855.5,16855.5,0],["2020-04-08",16531.36,16531.36,16531.36,16531.36,200],["2020-04-09",16531.36,16531.36,16531.36,16531.36,0],["2020-04-10",16531.36,16531.36,16531.36,16531.36,1000],["2020-04-13",16531.36,16531.36,16531.36,16531.36,0],["2020-04-14",14375.09,14375.09,14375.09,14375.09,400],["2020-04-15",16531.36,16531.36,16531.36,16531.36,100],["2020-04-16",16531.36,16531.36,16531.36,16531.36,0],["2020-04-17",14375.09,14375.09,14375.09,14375.09,200],["2020-04-20",16466.02,16531.36,16466.02,16531.36,500],["2020-04-21",16466.02,16466.02,16466.02,16466.02,0],["2020-04-22",16466.02,16466.02,16466.02,16466.02,0],["2020-04-23",16466.02,16466.02,16466.02,16466.02,0],["2020-04-24",16466.02,16466.02,16466.02,16466.02,0],["2020-04-27",16466.02,16466.02,16466.02,16466.02,0],["2020-04-28",16466.02,16466.02,16466.02,16466.02,0],["2020-04-29",16466.02,16466.02,16466.02,16466.02,0],["2020-05-04",16466.02,16466.02,16466.02,16466.02,0],["2020-05-05",16466.02,16466.02,16466.02,16466.02,0],["2020-05-06",16988.75,16988.75,16988.75,16988.75,100],["2020-05-07",16988.75,16988.75,16988.75,16988.75,0],["2020-05-08",16988.75,16988.75,16988.75,16988.75,0],["2020-05-11",16988.75,16988.75,16988.75,16988.75,0],["2020-05-12",16988.75,16988.75,16988.75,16988.75,0],["2020-05-13",16988.75,16988.75,16988.75,16988.75,0],["2020-05-14",16988.75,16988.75,16988.75,16988.75,0],["2020-05-15",16988.75,16988.75,16988.75,16988.75,0],["2020-05-18",15681.92,15681.92,15681.92,15681.92,900],["2020-05-19",15028.51,15028.51,15028.51,15028.51,1000],["2020-05-20",15028.51,15028.51,15028.51,15028.51,0],["2020-05-21",15028.51,15028.51,15028.51,15028.51,0],["2020-05-22",15028.51,15028.51,15028.51,15028.51,0],["2020-05-25",15028.51,15028.51,15028.51,15028.51,0],["2020-05-26",15028.51,15028.51,15028.51,15028.51,0],["2020-05-27",15028.51,15028.51,15028.51,15028.51,0],["2020-05-28",15355.21,15355.21,15355.21,15355.21,1400],["2020-05-29",15355.21,15355.21,15355.21,15355.21,0],["2020-06-01",15355.21,15355.21,15355.21,15355.21,0],["2020-06-02",15681.92,15681.92,15681.92,15681.92,500],["2020-06-03",15681.92,15681.92,15681.92,15681.92,0],["2020-06-04",15681.92,15681.92,15681.92,15681.92,0],["2020-06-05",15681.92,15681.92,15681.92,15681.92,0],["2020-06-08",15681.92,15681.92,15681.92,15681.92,100],["2020-06-09",15681.92,15681.92,15681.92,15681.92,0],["2020-06-10",15681.92,15681.92,15681.92,15681.92,0],["2020-06-11",15681.92,15681.92,15681.92,15681.92,0],["2020-06-12",15681.92,15681.92,15681.92,15681.92,0],["2020-06-15",15681.92,15681.92,15681.92,15681.92,900],["2020-06-16",15681.92,15681.92,15681.92,15681.92,0],["2020-06-17",15681.92,15681.92,15681.92,15681.92,0],["2020-06-18",15681.92,15681.92,15681.92,15681.92,0],["2020-06-19",15681.92,15681.92,15681.92,15681.92,1000],["2020-06-22",15681.92,15681.92,15681.92,15681.92,0],["2020-06-23",15681.92,15681.92,15681.92,15681.92,0],["2020-06-24",17195.09,17195.09,17195.09,17195.09,400],["2020-06-25",17195.09,17195.09,17195.09,17195.09,0],["2020-06-26",17195.09,17195.09,17195.09,17195.09,0],["2020-06-29",17195.09,17195.09,17195.09,17195.09,0],["2020-06-30",17195.09,17195.09,17195.09,17195.09,0],["2020-07-01",17195.09,17195.09,17195.09,17195.09,0],["2020-07-02",17195.09,17195.09,17195.09,17195.09,0],["2020-07-03",17195.09,17195.09,17195.09,17195.09,0],["2020-07-06",17195.09,17195.09,17195.09,17195.09,0],["2020-07-07",17195.09,17195.09,17195.09,17195.09,0],["2020-07-08",17195.09,17195.09,17195.09,17195.09,100],["2020-07-09",17195.09,17195.09,17195.09,17195.09,0],["2020-07-10",17195.09,17195.09,17195.09,17195.09,0],["2020-07-13",17195.09,17195.09,17195.09,17195.09,0],["2020-07-14",17195.09,17195.09,17195.09,17195.09,0],["2020-07-15",17195.09,17195.09,17195.09,17195.09,0],["2020-07-16",17195.09,17195.09,17195.09,17195.09,0],["2020-07-17",17195.09,17195.09,17195.09,17195.09,0],["2020-07-20",17195.09,17195.09,17195.09,17195.09,0],["2020-07-21",17195.09,17195.09,17195.09,17195.09,0],["2020-07-22",17195.09,17195.09,17195.09,17195.09,0],["2020-07-23",17195.09,17195.09,17195.09,17195.09,0],["2020-07-24",16507.28,16507.28,16507.28,16507.28,500],["2020-07-27",16507.28,16507.28,16507.28,16507.28,0],["2020-07-28",17195.09,17195.09,17195.09,17195.09,200],["2020-07-29",17195.09,17195.09,17195.09,17195.09,0],["2020-07-30",17195.09,17195.09,17195.09,17195.09,0],["2020-07-31",17195.09,17195.09,17195.09,17195.09,0],["2020-08-03",17882.89,17882.89,17882.89,17882.89,100],["2020-08-04",17882.89,17882.89,17882.89,17882.89,0],["2020-08-05",17882.89,17882.89,17882.89,17882.89,0],["2020-08-06",17882.89,17882.89,17882.89,17882.89,0],["2020-08-07",17882.89,17882.89,17882.89,17882.89,0],["2020-08-10",17882.89,17882.89,17882.89,17882.89,200],["2020-08-11",17882.89,17882.89,17882.89,17882.89,0],["2020-08-12",17882.89,17882.89,17882.89,17882.89,0],["2020-08-13",17882.89,17882.89,17882.89,17882.89,0],["2020-08-14",17882.89,17882.89,17882.89,17882.89,0],["2020-08-17",17882.89,17882.89,17882.89,17882.89,0],["2020-08-18",17882.89,17882.89,17882.89,17882.89,100],["2020-08-19",17882.89,17882.89,17882.89,17882.89,0],["2020-08-20",17882.89,17882.89,17882.89,17882.89,0],["2020-08-21",17882.89,17882.89,17882.89,17882.89,0],["2020-08-24",17882.89,17882.89,17882.89,17882.89,0],["2020-08-25",17882.89,17882.89,17882.89,17882.89,0],["2020-08-26",17882.89,17882.89,17882.89,17882.89,0],["2020-08-27",17882.89,17882.89,17882.89,17882.89,0],["2020-08-28",18570.69,18570.69,18570.69,18570.69,800],["2020-08-31",18570.69,18570.69,18570.69,18570.69,0],["2020-09-01",18570.69,18570.69,18570.69,18570.69,0],["2020-09-03",17882.89,17882.89,17882.89,17882.89,1000],["2020-09-04",17882.89,17882.89,17882.89,17882.89,200],["2020-09-07",17882.89,17882.89,17882.89,17882.89,0],["2020-09-08",17882.89,17882.89,17882.89,17882.89,0],["2020-09-09",18226.79,18570.69,17882.89,17882.89,3100],["2020-09-10",18158.01,18158.01,18158.01,18158.01,100],["2020-09-11",18158.01,18158.01,18158.01,18158.01,0],["2020-09-14",18158.01,18158.01,18158.01,18158.01,0],["2020-09-15",18158.01,18158.01,18158.01,18158.01,0],["2020-09-16",18158.01,18158.01,18158.01,18158.01,0],["2020-09-17",18158.01,18158.01,18158.01,18158.01,0],["2020-09-18",18158.01,18158.01,18158.01,18158.01,0],["2020-09-21",18158.01,18158.01,18158.01,18158.01,0],["2020-09-22",18158.01,18158.01,18158.01,18158.01,0],["2020-09-23",18158.01,18158.01,18158.01,18158.01,0],["2020-09-24",18158.01,18158.01,18158.01,18158.01,0],["2020-09-25",18158.01,18158.01,18158.01,18158.01,0],["2020-09-28",18158.01,18158.01,18158.01,18158.01,0],["2020-09-29",18158.01,18158.01,18158.01,18158.01,0],["2020-09-30",18158.01,18158.01,18158.01,18158.01,0],["2020-10-01",18158.01,18158.01,18158.01,18158.01,0],["2020-10-02",18158.01,18158.01,18158.01,18158.01,0],["2020-10-05",18158.01,18158.01,18158.01,18158.01,0],["2020-10-06",18158.01,18158.01,18158.01,18158.01,0],["2020-10-07",18158.01,18158.01,18158.01,18158.01,0],["2020-10-08",18158.01,18158.01,18158.01,18158.01,0],["2020-10-09",19258.5,19258.5,19258.5,19258.5,100],["2020-10-12",18570.69,18639.47,18570.69,18570.69,600],["2020-10-13",18570.69,18570.69,18570.69,18570.69,0],["2020-10-14",18570.69,18570.69,18570.69,18570.69,0],["2020-10-15",18570.69,18570.69,18570.69,18570.69,0],["2020-10-16",18570.69,18570.69,18570.69,18570.69,0],["2020-10-19",18570.69,18570.69,18570.69,18570.69,0],["2020-10-20",18570.69,18570.69,18570.69,18570.69,0],["2020-10-21",18570.69,18570.69,18570.69,18570.69,500],["2020-10-22",18570.69,18570.69,18570.69,18570.69,0],["2020-10-23",18570.69,18570.69,18570.69,18570.69,0],["2020-10-26",18570.69,18570.69,18570.69,18570.69,0],["2020-10-27",19258.5,19258.5,19258.5,19258.5,100],["2020-10-28",19258.5,19258.5,19258.5,19258.5,0],["2020-10-29",19258.5,19258.5,19258.5,19258.5,0],["2020-10-30",19258.5,19258.5,19258.5,19258.5,0],["2020-11-02",19258.5,19258.5,19258.5,19258.5,0],["2020-11-03",19258.5,19258.5,19258.5,19258.5,0],["2020-11-04",19258.5,19258.5,19258.5,19258.5,0],["2020-11-05",19258.5,19258.5,19258.5,19258.5,0],["2020-11-06",19258.5,19258.5,19258.5,19258.5,0],["2020-11-09",19258.5,19258.5,19258.5,19258.5,0],["2020-11-10",19258.5,19258.5,19258.5,19258.5,0],["2020-11-11",19258.5,19258.5,19258.5,19258.5,0],["2020-11-12",19258.5,19258.5,19258.5,19258.5,0],["2020-11-13",19258.5,19258.5,19258.5,19258.5,0],["2020-11-16",19258.5,19258.5,19258.5,19258.5,0],["2020-11-17",19258.5,19258.5,19258.5,19258.5,0],["2020-11-18",19258.5,19258.5,19258.5,19258.5,0],["2020-11-19",19258.5,19258.5,19258.5,19258.5,0],["2020-11-20",19258.5,19258.5,19258.5,19258.5,0],["2020-11-23",19258.5,19258.5,19258.5,19258.5,0],["2020-11-24",19258.5,19258.5,19258.5,19258.5,0],["2020-11-25",19258.5,19258.5,19258.5,19258.5,0],["2020-11-26",19258.5,19258.5,19258.5,19258.5,0],["2020-11-27",19258.5,19258.5,19258.5,19258.5,0],["2020-11-30",19258.5,19258.5,19258.5,19258.5,0],["2020-12-01",19258.5,19258.5,19258.5,19258.5,700],["2020-12-02",19258.5,19258.5,19258.5,19258.5,0],["2020-12-03",19258.5,19258.5,19258.5,19258.5,0],["2020-12-04",19258.5,19258.5,19258.5,19258.5,0],["2020-12-07",19258.5,19258.5,19258.5,19258.5,0],["2020-12-08",19258.5,19258.5,19258.5,19258.5,0],["2020-12-09",19258.5,19258.5,19258.5,19258.5,200],["2020-12-10",19258.5,19258.5,19258.5,19258.5,200],["2020-12-11",19258.5,19258.5,19258.5,19258.5,0],["2020-12-14",19258.5,19258.5,19258.5,19258.5,0],["2020-12-15",19258.5,19258.5,19258.5,19258.5,0],["2020-12-16",22009.71,22147.27,22009.71,22147.27,3500],["2020-12-17",22147.27,22147.27,22147.27,22147.27,0],["2020-12-18",22147.27,22147.27,22147.27,22147.27,0],["2020-12-21",22147.27,22147.27,22147.27,22147.27,0],["2020-12-22",22147.27,22147.27,22147.27,22147.27,0],["2020-12-23",22147.27,22147.27,22147.27,22147.27,0],["2020-12-24",22147.27,22147.27,22147.27,22147.27,0],["2020-12-25",22147.27,22147.27,22147.27,22147.27,0],["2020-12-28",22147.27,22147.27,22147.27,22147.27,0],["2020-12-29",22147.27,22147.27,22147.27,22147.27,0],["2020-12-30",22147.27,22147.27,22147.27,22147.27,0],["2020-12-31",22147.27,22147.27,22147.27,22147.27,0],["2021-01-04",22147.27,22147.27,22147.27,22147.27,0],["2021-01-05",22147.27,22147.27,22147.27,22147.27,0],["2021-01-06",22147.27,22147.27,22147.27,22147.27,0],["2021-01-07",22147.27,22147.27,22147.27,22147.27,0],["2021-01-08",19258.5,19258.5,19258.5,19258.5,800],["2021-01-11",19258.5,19258.5,19258.5,19258.5,0],["2021-01-12",19258.5,19258.5,19258.5,19258.5,0],["2021-01-13",19258.5,19258.5,19258.5,19258.5,0],["2021-01-14",19258.5,19258.5,19258.5,19258.5,0],["2021-01-15",19602.4,19602.4,19602.4,19602.4,500],["2021-01-18",19602.4,19602.4,19602.4,19602.4,0],["2021-01-19",19602.4,19602.4,19602.4,19602.4,0],["2021-01-20",19602.4,19602.4,19602.4,19602.4,0],["2021-01-21",19602.4,19602.4,19602.4,19602.4,0],["2021-01-22",19602.4,19602.4,19602.4,19602.4,0],["2021-01-25",19602.4,19602.4,19602.4,19602.4,0],["2021-01-26",19602.4,19602.4,19602.4,19602.4,0],["2021-01-27",19602.4,19602.4,19602.4,19602.4,500],["2021-01-28",19602.4,19602.4,19602.4,19602.4,0],["2021-01-29",19602.4,19602.4,19602.4,19602.4,0],["2021-02-01",19602.4,19602.4,19602.4,19602.4,0],["2021-02-02",19602.4,19602.4,19602.4,19602.4,0],["2021-02-03",19602.4,19602.4,19602.4,19602.4,0],["2021-02-04",19602.4,19602.4,19602.4,19602.4,0],["2021-02-05",19602.4,19602.4,19602.4,19602.4,0],["2021-02-08",19602.4,19602.4,19602.4,19602.4,0],["2021-02-09",19602.4,19602.4,19602.4,19602.4,0],["2021-02-17",19602.4,19602.4,19602.4,19602.4,0],["2021-02-18",22495.74,22495.74,22495.74,22495.74,200],["2021-02-19",22495.74,22495.74,22495.74,22495.74,0],["2021-02-22",25316.75,25316.75,25316.75,25316.75,100],["2021-02-23",28210.1,28210.1,28210.1,28210.1,100],["2021-02-24",28210.1,28210.1,28210.1,28210.1,0],["2021-02-25",28210.1,28210.1,28210.1,28210.1,0],["2021-02-26",28210.1,28210.1,28210.1,28210.1,0],["2021-03-01",28210.1,28210.1,28210.1,28210.1,0],["2021-03-02",28210.1,28210.1,28210.1,28210.1,0],["2021-03-03",25316.75,25316.75,25316.75,25316.75,1000],["2021-03-04",21700.07,25316.75,21700.07,25316.75,1600],["2021-03-05",25099.75,25099.75,25099.75,25099.75,0],["2021-03-08",25099.75,25099.75,25099.75,25099.75,0],["2021-03-09",25099.75,25099.75,25099.75,25099.75,0],["2021-03-10",21338.41,21700.07,21338.41,21700.07,7400],["2021-03-11",18228.06,18228.06,18228.06,18228.06,9200],["2021-03-12",18228.06,18228.06,18228.06,18228.06,0],["2021-03-15",18228.06,18228.06,18228.06,18228.06,0],["2021-03-16",18228.06,18228.06,18228.06,18228.06,0],["2021-03-17",20904.4,20904.4,20904.4,20904.4,100],["2021-03-18",20904.4,22423.41,20904.4,22423.41,700],["2021-03-19",21338.41,21338.41,21338.41,21338.41,100],["2021-03-22",21338.41,21338.41,21338.41,21338.41,0],["2021-03-23",21338.41,21338.41,21338.41,21338.41,0],["2021-03-24",21338.41,21338.41,21338.41,21338.41,0],["2021-03-25",21338.41,21338.41,21338.41,21338.41,0],["2021-03-26",21338.41,21338.41,21338.41,21338.41,0],["2021-03-29",21338.41,21338.41,21338.41,21338.41,0],["2021-03-30",23146.75,23146.75,23146.75,23146.75,1300],["2021-03-31",21700.07,21700.07,21700.07,21700.07,100],["2021-04-01",21700.07,21700.07,21700.07,21700.07,0],["2021-04-02",21700.07,21700.07,21700.07,21700.07,0],["2021-04-05",21700.07,21700.07,21700.07,21700.07,0],["2021-04-06",21700.07,21700.07,21700.07,21700.07,0],["2021-04-07",21700.07,21700.07,21700.07,21700.07,0],["2021-04-08",21700.07,21700.07,21700.07,21700.07,0],["2021-04-09",21700.07,21700.07,21700.07,21700.07,0],["2021-04-12",21700.07,21700.07,21700.07,21700.07,0],["2021-04-13",21700.07,21700.07,21700.07,21700.07,0],["2021-04-14",21700.07,21700.07,21700.07,21700.07,0],["2021-04-15",21700.07,21700.07,21700.07,21700.07,0],["2021-04-16",21700.07,21700.07,21700.07,21700.07,0],["2021-04-19",21700.07,21700.07,21700.07,21700.07,0],["2021-04-20",21700.07,21700.07,21700.07,21700.07,0],["2021-04-22",21700.07,21700.07,21700.07,21700.07,0],["2021-04-23",21700.07,21700.07,21700.07,21700.07,0],["2021-04-26",21700.07,21700.07,21700.07,21700.07,0],["2021-04-27",21700.07,21700.07,21700.07,21700.07,500],["2021-04-28",21700.07,21700.07,21700.07,21700.07,0],["2021-04-29",21700.07,21700.07,21700.07,21700.07,0],["2021-05-04",21700.07,21700.07,21700.07,21700.07,0],["2021-05-05",23074.41,23074.41,23074.41,23074.41,300],["2021-05-06",23074.41,23074.41,23074.41,23074.41,0],["2021-05-07",23074.41,23074.41,23074.41,23074.41,0],["2021-05-10",19747.07,19747.07,19747.07,19747.07,100],["2021-05-11",19747.07,19747.07,19747.07,19747.07,0],["2021-05-12",19747.07,19747.07,19747.07,19747.07,0],["2021-05-13",19747.07,19747.07,19747.07,19747.07,200],["2021-05-14",19747.07,19747.07,19747.07,19747.07,0],["2021-05-17",19819.4,19819.4,19819.4,19819.4,100],["2021-05-18",19819.4,19819.4,19819.4,19819.4,0],["2021-05-19",19819.4,19819.4,19819.4,19819.4,0],["2021-05-20",22423.41,22423.41,22423.41,22423.41,400],["2021-05-21",23508.41,23508.41,23508.41,23508.41,500],["2021-05-24",23508.41,23508.41,23508.41,23508.41,0],["2021-05-25",23508.41,23508.41,23508.41,23508.41,0],["2021-05-26",23508.41,23508.41,23508.41,23508.41,0],["2021-05-27",23508.41,23508.41,23508.41,23508.41,0],["2021-05-28",23508.41,23508.41,23508.41,23508.41,0],["2021-05-31",23508.41,23508.41,23508.41,23508.41,0],["2021-06-01",23508.41,23508.41,23508.41,23508.41,0],["2021-06-02",23508.41,23508.41,23508.41,23508.41,0],["2021-06-03",23508.41,23508.41,23508.41,23508.41,0],["2021-06-04",23508.41,23508.41,23508.41,23508.41,0],["2021-06-07",23870.08,23870.08,23870.08,23870.08,300],["2021-06-08",25316.75,25316.75,25316.75,25316.75,1900],["2021-06-09",25316.75,25316.75,25316.75,25316.75,0],["2021-06-10",25316.75,25316.75,25316.75,25316.75,0],["2021-06-11",25316.75,25316.75,25316.75,25316.75,0],["2021-06-14",25316.75,25316.75,25316.75,25316.75,200],["2021-06-15",25316.75,25316.75,25316.75,25316.75,0],["2021-06-16",25316.75,25316.75,25316.75,25316.75,0],["2021-06-17",25316.75,25316.75,25316.75,25316.75,0],["2021-06-18",25316.75,25316.75,25316.75,25316.75,0],["2021-06-21",25316.75,25316.75,25316.75,25316.75,0],["2021-06-22",27486.76,27848.43,27486.76,27848.43,900],["2021-06-23",27703.76,27703.76,27703.76,27703.76,0],["2021-06-24",27703.76,27703.76,27703.76,27703.76,0],["2021-06-25",27703.76,27703.76,27703.76,27703.76,0],["2021-06-28",27125.09,27125.09,27125.09,27125.09,2300],["2021-06-29",26763.42,26763.42,26763.42,26763.42,600],["2021-06-30",26763.42,26763.42,26763.42,26763.42,0],["2021-07-01",26763.42,26763.42,26763.42,26763.42,0],["2021-07-02",26763.42,26763.42,26763.42,26763.42,0],["2021-07-05",26763.42,26763.42,26763.42,26763.42,0],["2021-07-06",26763.42,26763.42,26763.42,26763.42,0],["2021-07-07",26763.42,26763.42,26763.42,26763.42,0],["2021-07-08",26763.42,26763.42,26763.42,26763.42,0],["2021-07-09",26763.42,26763.42,26763.42,26763.42,0],["2021-07-12",26763.42,26763.42,26763.42,26763.42,0],["2021-07-13",26763.42,26763.42,26763.42,26763.42,0],["2021-07-14",26763.42,26763.42,26763.42,26763.42,0],["2021-07-15",26763.42,26763.42,26763.42,26763.42,0],["2021-07-16",26763.42,26763.42,26763.42,26763.42,0],["2021-07-19",26763.42,26763.42,26763.42,26763.42,0],["2021-07-20",26763.42,26763.42,26763.42,26763.42,0],["2021-07-21",26763.42,26763.42,26763.42,26763.42,0],["2021-07-22",26763.42,26763.42,26763.42,26763.42,0],["2021-07-23",26763.42,26763.42,26763.42,26763.42,0],["2021-07-26",26763.42,26763.42,26763.42,26763.42,0],["2021-07-27",26763.42,26763.42,26763.42,26763.42,0],["2021-07-28",26763.42,26763.42,26763.42,26763.42,0],["2021-07-29",26763.42,26763.42,26763.42,26763.42,0],["2021-07-30",26763.42,26763.42,26763.42,26763.42,0],["2021-08-02",26763.42,26763.42,26763.42,26763.42,0],["2021-08-03",29890.67,29890.67,29890.67,29890.67,100],["2021-08-04",29890.67,29890.67,29890.67,29890.67,0],["2021-08-05",29817.95,29817.95,29817.95,29817.95,100],["2021-08-06",29817.95,29817.95,29817.95,29817.95,200],["2021-08-09",29817.95,29817.95,29817.95,29817.95,0],["2021-08-10",29817.95,29817.95,29817.95,29817.95,0],["2021-08-11",29817.95,29817.95,29817.95,29817.95,0],["2021-08-12",29817.95,29817.95,29817.95,29817.95,0],["2021-08-13",29817.95,29817.95,29817.95,29817.95,0],["2021-08-16",29817.95,29817.95,29817.95,29817.95,0],["2021-08-17",29817.95,29817.95,29817.95,29817.95,0],["2021-08-18",29090.68,29090.68,29090.68,29090.68,500],["2021-08-19",28363.41,28363.41,28363.41,28363.41,1100],["2021-08-20",28363.41,28363.41,28363.41,28363.41,0],["2021-08-23",28363.41,28363.41,28363.41,28363.41,100],["2021-08-24",28363.41,28363.41,28363.41,28363.41,0],["2021-08-25",28363.41,28363.41,24290.72,24290.72,600],["2021-08-26",25236.16,25236.16,25236.16,25236.16,200],["2021-08-27",29017.95,29017.95,29017.95,29017.95,500],["2021-08-30",29017.95,29017.95,29017.95,29017.95,0],["2021-08-31",29017.95,29017.95,29017.95,29017.95,0],["2021-09-01",29017.95,29017.95,29017.95,29017.95,0],["2021-09-06",30908.85,30908.85,30908.85,30908.85,100],["2021-09-07",29817.95,29817.95,29817.95,29817.95,100],["2021-09-08",29817.95,29817.95,29817.95,29817.95,0],["2021-09-09",27636.14,27636.14,27636.14,27636.14,500],["2021-09-10",27636.14,27636.14,27636.14,27636.14,0],["2021-09-13",27636.14,27636.14,27636.14,27636.14,100],["2021-09-14",27636.14,27636.14,27636.14,27636.14,300],["2021-09-15",27636.14,27636.14,27636.14,27636.14,100],["2021-09-16",27636.14,27636.14,27636.14,27636.14,200],["2021-09-17",27636.14,27636.14,27636.14,27636.14,0],["2021-09-20",28363.41,28363.41,27854.32,27854.32,900],["2021-09-21",28072.5,28072.5,28072.5,28072.5,0],["2021-09-22",28072.5,28072.5,28072.5,28072.5,0],["2021-09-23",28072.5,28072.5,28072.5,28072.5,0],["2021-09-24",28072.5,28072.5,28072.5,28072.5,0],["2021-09-27",28072.5,28072.5,28072.5,28072.5,0],["2021-09-28",28072.5,28072.5,28072.5,28072.5,0],["2021-09-29",27636.14,27636.14,27636.14,27636.14,200],["2021-09-30",27636.14,27636.14,27636.14,27636.14,100],["2021-10-01",27636.14,27636.14,27636.14,27636.14,200],["2021-10-04",28290.68,28290.68,28290.68,28290.68,200],["2021-10-05",28217.96,28217.96,28217.96,28217.96,100],["2021-10-06",28217.96,28217.96,28217.96,28217.96,200],["2021-10-07",28217.96,28217.96,28217.96,28217.96,0],["2021-10-08",27999.78,27999.78,27999.78,27999.78,100],["2021-10-11",28072.5,28072.5,28072.5,28072.5,500],["2021-10-12",28072.5,28072.5,28072.5,28072.5,100],["2021-10-13",28072.5,28072.5,28072.5,28072.5,0],["2021-10-14",28072.5,28072.5,28072.5,28072.5,200],["2021-10-15",27999.78,32217.93,27999.78,29090.68,400],["2021-10-18",29308.86,29308.86,29308.86,29308.86,0],["2021-10-19",29308.86,29308.86,29308.86,29308.86,0],["2021-10-20",29817.95,29817.95,29817.95,29817.95,400],["2021-10-21",29817.95,29817.95,29817.95,29817.95,0],["2021-10-22",34254.27,34254.27,34254.27,34254.27,100],["2021-10-25",34254.27,34254.27,34254.27,34254.27,0],["2021-10-26",34254.27,34254.27,34254.27,34254.27,0],["2021-10-27",29163.41,29163.41,29163.41,29163.41,2100],["2021-10-28",29163.41,29163.41,29163.41,29163.41,0],["2021-10-29",29163.41,29163.41,29163.41,29163.41,0],["2021-11-01",28436.14,28436.14,28363.41,28363.41,800],["2021-11-02",28363.41,28363.41,28363.41,28363.41,0],["2021-11-03",28363.41,28363.41,28363.41,28363.41,0],["2021-11-04",28363.41,28363.41,28363.41,28363.41,0],["2021-11-05",28363.41,28363.41,28363.41,28363.41,0],["2021-11-08",28363.41,28363.41,28363.41,28363.41,0],["2021-11-09",28363.41,28363.41,28363.41,28363.41,0],["2021-11-10",28363.41,28363.41,28363.41,28363.41,0],["2021-11-11",28363.41,28363.41,28363.41,28363.41,0],["2021-11-12",28363.41,28363.41,28363.41,28363.41,0],["2021-11-15",28363.41,28363.41,28363.41,28363.41,0],["2021-11-16",32363.38,32363.38,28508.86,28508.86,2000],["2021-11-17",30763.39,30763.39,30763.39,30763.39,0],["2021-11-18",30763.39,30763.39,30763.39,30763.39,0],["2021-11-19",30763.39,30763.39,30763.39,30763.39,0],["2021-11-22",30763.39,30763.39,30763.39,30763.39,0],["2021-11-23",30763.39,30763.39,30763.39,30763.39,0],["2021-11-24",30763.39,30763.39,30763.39,30763.39,0],["2021-11-25",30763.39,30763.39,30763.39,30763.39,0],["2021-11-26",30763.39,30763.39,30763.39,30763.39,0],["2021-11-29",30763.39,30763.39,30763.39,30763.39,0],["2021-11-30",30763.39,30763.39,30763.39,30763.39,0],["2021-12-01",30763.39,30763.39,30763.39,30763.39,0],["2021-12-02",30763.39,30763.39,30763.39,30763.39,0],["2021-12-03",30763.39,30763.39,30763.39,30763.39,0],["2021-12-06",30763.39,30763.39,30763.39,30763.39,0],["2021-12-07",30763.39,30763.39,30763.39,30763.39,0],["2021-12-08",30545.21,30545.21,30545.21,30545.21,2500],["2021-12-09",30545.21,30545.21,30545.21,30545.21,0],["2021-12-10",30545.21,30545.21,30545.21,30545.21,0],["2021-12-13",30545.21,30545.21,30545.21,30545.21,0],["2021-12-14",30545.21,30545.21,30545.21,30545.21,900],["2021-12-15",30545.21,30545.21,30545.21,30545.21,0],["2021-12-16",35126.99,35126.99,35126.99,35126.99,100],["2021-12-17",35126.99,35126.99,35126.99,35126.99,0],["2021-12-20",35126.99,35126.99,35126.99,35126.99,0],["2021-12-21",35126.99,35126.99,35126.99,35126.99,200],["2021-12-22",32727.01,32727.01,32727.01,32727.01,100],["2021-12-23",32727.01,32727.01,32727.01,32727.01,0],["2021-12-24",32727.01,32727.01,32727.01,32727.01,100],["2021-12-27",32727.01,32727.01,32727.01,32727.01,0],["2021-12-28",32727.01,32727.01,32727.01,32727.01,0],["2021-12-29",32727.01,32727.01,32727.01,32727.01,0],["2021-12-30",31999.75,31999.75,29090.68,29090.68,2000],["2021-12-31",29599.77,29599.77,29599.77,29599.77,0],["2022-01-04",29090.68,29090.68,29090.68,29090.68,500],["2022-01-05",29090.68,29090.68,29090.68,29090.68,0],["2022-01-06",29090.68,29090.68,29090.68,29090.68,0],["2022-01-07",29090.68,29090.68,29090.68,29090.68,500],["2022-01-10",29090.68,29090.68,29090.68,29090.68,0],["2022-01-11",29090.68,29090.68,29090.68,29090.68,0],["2022-01-12",29090.68,29090.68,29090.68,29090.68,0],["2022-01-13",29090.68,29090.68,29090.68,29090.68,0],["2022-01-14",29090.68,29090.68,29090.68,29090.68,0],["2022-01-17",29090.68,29090.68,29090.68,29090.68,0],["2022-01-18",29090.68,29090.68,29090.68,29090.68,0],["2022-01-19",29090.68,29090.68,29090.68,29090.68,0],["2022-01-20",29090.68,29090.68,29090.68,29090.68,0],["2022-01-21",29090.68,29090.68,29090.68,29090.68,0],["2022-01-24",29090.68,29090.68,29090.68,29090.68,0],["2022-01-25",29090.68,29090.68,29090.68,29090.68,0],["2022-01-26",29090.68,29090.68,29090.68,29090.68,0],["2022-01-27",30899.43,30899.43,30899.43,30899.43,700],["2022-01-28",30899.43,30899.43,30899.43,30899.43,0],["2022-02-07",31577.71,31577.71,31577.71,31577.71,100],["2022-02-08",31577.71,31577.71,31577.71,31577.71,0],["2022-02-09",31577.71,31577.71,31577.71,31577.71,0],["2022-02-10",30899.43,30899.43,30899.43,30899.43,200],["2022-02-11",30899.43,30899.43,30899.43,30899.43,0],["2022-02-14",30899.43,30899.43,30899.43,30899.43,0],["2022-02-15",30899.43,30899.43,30899.43,30899.43,0],["2022-02-16",30899.43,30899.43,30899.43,30899.43,0],["2022-02-17",30899.43,30899.43,30899.43,30899.43,0],["2022-02-18",30899.43,30899.43,30899.43,30899.43,0],["2022-02-21",30899.43,30899.43,30899.43,30899.43,0],["2022-02-22",30899.43,30899.43,30899.43,30899.43,0],["2022-02-23",30899.43,30899.43,30899.43,30899.43,0],["2022-02-24",30899.43,30899.43,30899.43,30899.43,0],["2022-02-25",30899.43,30899.43,30145.78,30145.78,1600],["2022-02-28",30447.24,30447.24,30447.24,30447.24,0],["2022-03-01",30145.78,30145.78,30145.78,30145.78,500],["2022-03-02",29392.14,29392.14,29392.14,29392.14,200],["2022-03-03",29392.14,29392.14,29392.14,29392.14,0],["2022-03-04",30145.78,30145.78,30145.78,30145.78,700],["2022-03-07",30145.78,30145.78,30145.78,30145.78,0],["2022-03-08",30145.78,30145.78,30145.78,30145.78,600],["2022-03-09",30145.78,30145.78,30145.78,30145.78,0],["2022-03-10",30070.42,30070.42,30070.42,30070.42,100],["2022-03-11",30070.42,30070.42,30070.42,30070.42,100],["2022-03-14",30070.42,30070.42,30070.42,30070.42,500],["2022-03-15",30070.42,30070.42,30070.42,30070.42,0],["2022-03-16",30070.42,30070.42,30070.42,30070.42,0],["2022-03-17",30070.42,30070.42,30070.42,30070.42,0],["2022-03-18",26377.56,26377.56,26377.56,26377.56,100],["2022-03-21",26377.56,26377.56,26377.56,26377.56,0],["2022-03-22",26377.56,26377.56,26377.56,26377.56,0],["2022-03-23",26377.56,29392.14,26377.56,29392.14,1400],["2022-03-24",27055.84,27055.84,27055.84,27055.84,0],["2022-03-25",27055.84,27055.84,27055.84,27055.84,0],["2022-03-28",29995.05,29995.05,29768.96,29768.96,200],["2022-03-29",29392.14,29392.14,29392.14,29392.14,500],["2022-03-30",29392.14,29392.14,29392.14,29392.14,400],["2022-03-31",29392.14,29392.14,27884.85,27884.85,500],["2022-04-01",29392.14,29392.14,29392.14,29392.14,100],["2022-04-04",29392.14,29392.14,29392.14,29392.14,300],["2022-04-05",29995.05,30145.78,29768.96,30145.78,3500],["2022-04-06",29995.05,29995.05,29995.05,29995.05,0],["2022-04-07",30070.42,30070.42,29768.96,29768.96,2700],["2022-04-08",30145.78,30145.78,30145.78,30145.78,200],["2022-04-12",30145.78,30145.78,30145.78,30145.78,900],["2022-04-13",30145.78,30145.78,30145.78,30145.78,0],["2022-04-14",30145.78,30145.78,30145.78,30145.78,0],["2022-04-15",30145.78,30145.78,30145.78,30145.78,400],["2022-04-18",30145.78,30145.78,30145.78,30145.78,0],["2022-04-19",30447.24,30522.6,30447.24,30522.6,800],["2022-04-20",30522.6,30522.6,30522.6,30522.6,0],["2022-04-21",30522.6,30522.6,30522.6,30522.6,0],["2022-04-22",30522.6,30522.6,30145.78,30145.78,300],["2022-04-25",30296.51,30296.51,30296.51,30296.51,0],["2022-04-26",30296.51,30296.51,30296.51,30296.51,0],["2022-04-27",30296.51,30296.51,30296.51,30296.51,0],["2022-04-28",30296.51,30296.51,30296.51,30296.51,0],["2022-04-29",30221.15,30221.15,30221.15,30221.15,800],["2022-05-04",30221.15,30221.15,30221.15,30221.15,0],["2022-05-05",30522.6,30522.6,30522.6,30522.6,100],["2022-05-06",30522.6,30522.6,30522.6,30522.6,0],["2022-05-09",30522.6,30522.6,30522.6,30522.6,0],["2022-05-10",30522.6,30522.6,30522.6,30522.6,0],["2022-05-11",30522.6,30522.6,30522.6,30522.6,0],["2022-05-12",30522.6,30522.6,30522.6,30522.6,0],["2022-05-13",30522.6,30522.6,30522.6,30522.6,0],["2022-05-16",30522.6,30522.6,30522.6,30522.6,0],["2022-05-17",30145.78,30145.78,30145.78,30145.78,300],["2022-05-18",30145.78,30145.78,30145.78,30145.78,0],["2022-05-19",30145.78,30145.78,30145.78,30145.78,0],["2022-05-20",30145.78,30145.78,30145.78,30145.78,0],["2022-05-23",29392.14,29392.14,29392.14,29392.14,200],["2022-05-24",29392.14,29392.14,29392.14,29392.14,0],["2022-05-25",29392.14,29392.14,29392.14,29392.14,0],["2022-05-26",29392.14,29392.14,29392.14,29392.14,0],["2022-05-27",30145.78,30522.6,30145.78,30522.6,1800],["2022-05-30",30221.15,30221.15,30221.15,30221.15,0],["2022-05-31",30221.15,30221.15,30221.15,30221.15,0],["2022-06-01",30221.15,30221.15,30221.15,30221.15,0],["2022-06-02",30221.15,30221.15,30221.15,30221.15,0],["2022-06-03",30899.43,31276.25,30899.43,31276.25,300],["2022-06-06",31125.52,31125.52,31125.52,31125.52,400],["2022-06-07",31125.52,31125.52,31125.52,31125.52,0],["2022-06-08",30899.43,30899.43,30899.43,30899.43,300],["2022-06-09",31653.07,31653.07,31653.07,31653.07,200],["2022-06-10",31653.07,31653.07,31653.07,31653.07,0],["2022-06-13",31653.07,31653.07,31653.07,31653.07,200],["2022-06-14",31653.07,31653.07,31653.07,31653.07,0],["2022-06-15",31653.07,31653.07,31653.07,31653.07,0],["2022-06-16",30899.43,30899.43,30899.43,30899.43,100],["2022-06-17",30899.43,30899.43,30899.43,30899.43,100],["2022-06-20",31653.07,31653.07,31653.07,31653.07,1400],["2022-06-21",31653.07,31653.07,31653.07,31653.07,0],["2022-06-22",31653.07,31653.07,31653.07,31653.07,0],["2022-06-23",31653.07,31653.07,31653.07,31653.07,0],["2022-06-24",31653.07,31653.07,31653.07,31653.07,0],["2022-06-27",31653.07,31653.07,31653.07,31653.07,0],["2022-06-28",27287.13,27287.13,27287.13,27287.13,200],["2022-06-29",27287.13,27287.13,27287.13,27287.13,0],["2022-06-30",27287.13,27287.13,27287.13,27287.13,0],["2022-07-01",27287.13,27287.13,27287.13,27287.13,0],["2022-07-04",27287.13,27287.13,27287.13,27287.13,0],["2022-07-05",27287.13,27287.13,27287.13,27287.13,0],["2022-07-06",27287.13,27287.13,27287.13,27287.13,0],["2022-07-07",31341.22,31341.22,31341.22,31341.22,200],["2022-07-08",31341.22,31341.22,31341.22,31341.22,0],["2022-07-11",31341.22,31341.22,31341.22,31341.22,0],["2022-07-12",31341.22,31341.22,31341.22,31341.22,0],["2022-07-13",31341.22,31341.22,31341.22,31341.22,0],["2022-07-14",31341.22,31341.22,31341.22,31341.22,0],["2022-07-15",31341.22,31341.22,31341.22,31341.22,0],["2022-07-18",31341.22,31341.22,31341.22,31341.22,0],["2022-07-19",31341.22,31341.22,31341.22,31341.22,0],["2022-07-20",31341.22,31341.22,31341.22,31341.22,0],["2022-07-21",31341.22,31341.22,31341.22,31341.22,0],["2022-07-22",31341.22,31341.22,31341.22,31341.22,0],["2022-07-25",31737.94,31737.94,31737.94,31737.94,100],["2022-07-26",31737.94,31737.94,31737.94,31737.94,200],["2022-07-27",36419.29,36419.29,36419.29,36419.29,200],["2022-07-28",36419.29,36419.29,36419.29,36419.29,0],["2022-07-29",36419.29,36419.29,36419.29,36419.29,0],["2022-08-01",36419.29,36419.29,36419.29,36419.29,0],["2022-08-02",36419.29,36419.29,36419.29,36419.29,0],["2022-08-03",36419.29,36419.29,36419.29,36419.29,0],["2022-08-04",36419.29,36419.29,36419.29,36419.29,0],["2022-08-05",36419.29,36419.29,36419.29,36419.29,0],["2022-08-08",36419.29,36419.29,36419.29,36419.29,0],["2022-08-09",36419.29,36419.29,36419.29,36419.29,0],["2022-08-10",36419.29,36419.29,36419.29,36419.29,0],["2022-08-11",36419.29,36419.29,36419.29,36419.29,0],["2022-08-12",36419.29,36419.29,36419.29,36419.29,0],["2022-08-15",36419.29,36419.29,36419.29,36419.29,0],["2022-08-16",36419.29,36419.29,36419.29,36419.29,0],["2022-08-17",36419.29,36419.29,36419.29,36419.29,0],["2022-08-18",36895.36,36895.36,36895.36,36895.36,200],["2022-08-19",36101.91,36101.91,35625.84,35625.84,500],["2022-08-22",35784.53,35784.53,35784.53,35784.53,0],["2022-08-23",35784.53,35784.53,35784.53,35784.53,0],["2022-08-24",35784.53,35784.53,35784.53,35784.53,0],["2022-08-25",35784.53,35784.53,35784.53,35784.53,0],["2022-08-26",35784.53,35784.53,35784.53,35784.53,0],["2022-08-29",35784.53,35784.53,35784.53,35784.53,0],["2022-08-30",35784.53,35784.53,35784.53,35784.53,0],["2022-08-31",35705.18,35784.53,35705.18,35784.53,1500],["2022-09-05",35705.18,35705.18,35705.18,35705.18,0],["2022-09-06",35705.18,35705.18,35705.18,35705.18,0],["2022-09-07",35705.18,35705.18,35705.18,35705.18,0],["2022-09-08",35705.18,35705.18,35705.18,35705.18,0],["2022-09-09",35705.18,35705.18,35705.18,35705.18,0],["2022-09-12",35705.18,35705.18,35705.18,35705.18,0],["2022-09-13",35705.18,35705.18,35705.18,35705.18,0],["2022-09-14",35705.18,35705.18,35705.18,35705.18,0],["2022-09-15",35705.18,35705.18,35705.18,35705.18,0],["2022-09-16",35705.18,35705.18,35705.18,35705.18,0],["2022-09-19",35705.18,35705.18,35705.18,35705.18,0],["2022-09-20",35705.18,35705.18,35705.18,35705.18,0],["2022-09-21",35705.18,35705.18,35705.18,35705.18,100],["2022-09-22",35705.18,35705.18,35705.18,35705.18,100],["2022-09-23",35705.18,35705.18,35705.18,35705.18,0],["2022-09-26",35705.18,35705.18,35705.18,35705.18,0],["2022-09-27",35705.18,35705.18,35705.18,35705.18,0],["2022-09-28",35705.18,35705.18,35705.18,35705.18,0],["2022-09-29",35705.18,35705.18,35705.18,35705.18,0],["2022-09-30",35705.18,35705.18,35705.18,35705.18,0],["2022-10-03",35705.18,35705.18,35705.18,35705.18,0],["2022-10-04",35705.18,35705.18,35705.18,35705.18,0],["2022-10-05",35705.18,35705.18,35705.18,35705.18,0],["2022-10-06",35705.18,35705.18,35705.18,35705.18,0],["2022-10-07",35705.18,35705.18,35705.18,35705.18,0],["2022-10-10",35705.18,35705.18,35705.18,35705.18,0],["2022-10-11",35705.18,35705.18,35705.18,35705.18,0],["2022-10-12",35705.18,35705.18,35705.18,35705.18,0],["2022-10-13",35705.18,35705.18,35705.18,35705.18,0],["2022-10-14",35705.18,35705.18,35705.18,35705.18,0],["2022-10-17",35705.18,35705.18,35705.18,35705.18,0],["2022-10-18",35705.18,35705.18,35705.18,35705.18,0],["2022-10-19",35705.18,35705.18,35705.18,35705.18,0],["2022-10-20",35705.18,35705.18,35705.18,35705.18,0],["2022-10-21",35705.18,35705.18,35705.18,35705.18,0],["2022-10-24",35705.18,35705.18,35705.18,35705.18,0],["2022-10-25",35705.18,35705.18,35705.18,35705.18,0],["2022-10-26",35705.18,35705.18,35705.18,35705.18,0],["2022-10-27",35705.18,35705.18,35705.18,35705.18,0],["2022-10-28",35705.18,35705.18,35705.18,35705.18,0],["2022-10-31",35705.18,35705.18,35705.18,35705.18,0],["2022-11-01",35705.18,35705.18,35705.18,35705.18,0],["2022-11-02",35705.18,35705.18,35705.18,35705.18,0],["2022-11-03",35705.18,35705.18,35705.18,35705.18,0],["2022-11-04",35705.18,35705.18,35705.18,35705.18,0],["2022-11-07",35705.18,35705.18,35705.18,35705.18,0],["2022-11-08",35705.18,35705.18,35705.18,35705.18,0],["2022-11-09",35705.18,35705.18,35705.18,35705.18,0],["2022-11-10",35705.18,35705.18,35705.18,35705.18,0],["2022-11-11",35705.18,35705.18,35705.18,35705.18,0],["2022-11-14",35705.18,35705.18,35705.18,35705.18,0],["2022-11-15",35705.18,35705.18,35705.18,35705.18,0],["2022-11-16",35705.18,35705.18,35705.18,35705.18,0],["2022-11-17",35705.18,35705.18,35705.18,35705.18,0],["2022-11-18",35705.18,35705.18,35705.18,35705.18,0],["2022-11-21",35705.18,35705.18,35705.18,35705.18,0],["2022-11-22",35705.18,35705.18,35705.18,35705.18,500],["2022-11-23",35705.18,35705.18,35705.18,35705.18,0],["2022-11-24",35705.18,35705.18,35705.18,35705.18,0],["2022-11-25",35705.18,35705.18,35705.18,35705.18,100],["2022-11-28",35705.18,35705.18,35705.18,35705.18,0],["2022-11-29",35705.18,35705.18,35705.18,35705.18,100],["2022-11-30",35705.18,35705.18,35705.18,35705.18,0],["2022-12-01",35705.18,35705.18,35705.18,35705.18,0],["2022-12-02",35705.18,35705.18,35705.18,35705.18,0],["2022-12-05",35705.18,35705.18,35705.18,35705.18,0],["2022-12-06",35705.18,35705.18,35705.18,35705.18,0],["2022-12-07",33324.84,33324.84,33324.84,33324.84,600],["2022-12-08",33324.84,33324.84,33324.84,33324.84,0],["2022-12-09",33324.84,33324.84,33324.84,33324.84,0],["2022-12-12",33324.84,33324.84,33324.84,33324.84,0],["2022-12-13",33324.84,33324.84,33324.84,33324.84,0],["2022-12-14",33324.84,33324.84,33324.84,33324.84,0],["2022-12-15",33324.84,33324.84,33324.84,33324.84,0],["2022-12-16",33324.84,33324.84,33324.84,33324.84,0],["2022-12-19",33324.84,33324.84,33324.84,33324.84,0],["2022-12-20",33324.84,33324.84,33324.84,33324.84,0],["2022-12-21",33324.84,33324.84,33324.84,33324.84,0],["2022-12-22",33324.84,33324.84,33324.84,33324.84,0],["2022-12-23",33324.84,33324.84,33324.84,33324.84,0],["2022-12-26",33324.84,33324.84,33324.84,33324.84,0],["2022-12-27",33324.84,33324.84,33324.84,33324.84,0],["2022-12-28",33324.84,33324.84,33324.84,33324.84,0],["2022-12-29",33324.84,33324.84,33324.84,33324.84,0],["2022-12-30",33324.84,33324.84,33324.84,33324.84,0],["2023-01-03",33324.84,33324.84,31737.94,31737.94,400],["2023-01-04",32928.11,32928.11,32928.11,32928.11,0],["2023-01-05",32531.39,32531.39,32134.67,32134.67,600],["2023-01-06",32214.01,32214.01,32214.01,32214.01,0],["2023-01-09",32214.01,32214.01,32214.01,32214.01,0],["2023-01-10",32214.01,32214.01,32214.01,32214.01,0],["2023-01-11",32134.67,32134.67,32134.67,32134.67,500],["2023-01-12",35705.18,35705.18,35705.18,35705.18,100],["2023-01-13",35705.18,35705.18,35705.18,35705.18,0],["2023-01-16",35705.18,35705.18,35705.18,35705.18,0],["2023-01-17",35705.18,35705.18,35705.18,35705.18,100],["2023-01-18",31341.22,39672.43,31341.22,31420.56,400],["2023-01-19",34911.74,39672.43,34911.74,39672.43,300],["2023-01-27",41259.32,41259.32,41259.32,41259.32,100],["2023-01-30",41259.32,41259.32,41259.32,41259.32,100],["2023-01-31",41259.32,41259.32,41259.32,41259.32,0],["2023-02-01",41259.32,41259.32,41259.32,41259.32,0],["2023-02-02",41259.32,41259.32,41259.32,41259.32,0],["2023-02-03",38085.53,38085.53,38085.53,38085.53,400],["2023-02-06",38085.53,38085.53,38085.53,38085.53,0],["2023-02-07",38085.53,38085.53,38085.53,38085.53,0],["2023-02-08",38085.53,38085.53,38085.53,38085.53,0],["2023-02-09",36464.87,36464.87,36464.87,36464.87,300],["2023-02-10",31035.65,31035.65,31035.65,31035.65,100],["2023-02-13",31035.65,31035.65,31035.65,31035.65,0],["2023-02-14",34946.31,34946.31,34946.31,34946.31,100],["2023-02-15",34946.31,34946.31,34946.31,34946.31,0],["2023-02-16",34946.31,34946.31,34946.31,34946.31,0],["2023-02-17",34946.31,34946.31,34946.31,34946.31,0],["2023-02-20",34946.31,34946.31,34946.31,34946.31,100],["2023-02-21",29704.37,29953.98,29704.37,29953.98,2100],["2023-02-22",29953.98,29953.98,29953.98,29953.98,0],["2023-02-23",32616.56,32616.56,32616.56,32616.56,100],["2023-02-24",27957.05,30037.19,27957.05,30037.19,200],["2023-02-27",29038.72,29038.72,29038.72,29038.72,0],["2023-02-28",29038.72,32283.74,29038.72,32283.74,200],["2023-03-01",27957.05,32450.15,27957.05,32450.15,1900],["2023-03-02",32366.94,32366.94,32366.94,32366.94,100],["2023-03-03",27957.05,35362.34,27957.05,35362.34,500],["2023-03-06",28705.9,33448.61,28705.9,33448.61,200],["2023-03-07",27291.41,33115.79,27291.41,33115.79,300],["2023-03-08",31618.09,33032.59,31618.09,33032.59,200],["2023-03-09",28289.87,32366.94,28289.87,32366.94,1600],["2023-03-10",28539.49,28539.49,28539.49,28539.49,0],["2023-03-13",28539.49,28539.49,28539.49,28539.49,0],["2023-03-14",31701.3,31701.3,31701.3,31701.3,100],["2023-03-15",31618.09,34946.31,31618.09,34946.31,200],["2023-03-16",37276.07,37276.07,37276.07,37276.07,100],["2023-03-17",36610.42,36610.42,31701.3,35778.37,3200],["2023-03-20",36111.19,36111.19,36111.19,36111.19,600],["2023-03-21",36277.6,36277.6,36277.6,36277.6,100],["2023-03-22",30869.24,35861.57,30869.24,35861.57,200],["2023-03-23",29205.13,35695.16,29205.13,35695.16,200],["2023-03-24",29205.13,29205.13,29205.13,29205.13,100],["2023-03-27",29205.13,29205.13,29205.13,29205.13,0],["2023-03-28",33199.0,33199.0,33199.0,33199.0,100],["2023-03-29",29537.96,29537.96,29537.96,29537.96,100],["2023-03-30",29537.96,29537.96,29537.96,29537.96,0],["2023-03-31",33615.03,33698.23,33615.03,33698.23,300],["2023-04-03",28955.52,28955.52,28955.52,28955.52,100],["2023-04-04",32283.74,32283.74,30037.19,30037.19,500],["2023-04-05",30037.19,30037.19,30037.19,30037.19,200],["2023-04-06",30037.19,30037.19,30037.19,30037.19,0],["2023-04-07",33282.2,34114.26,33282.2,34114.26,1100],["2023-04-10",29704.37,29704.37,29704.37,29704.37,100],["2023-04-11",29704.37,29704.37,29704.37,29704.37,0],["2023-04-12",30120.39,30120.39,30120.39,30120.39,1000],["2023-04-13",30120.39,30120.39,30120.39,30120.39,0],["2023-04-14",30120.39,30120.39,30120.39,30120.39,0],["2023-04-17",33282.2,33282.2,33282.2,33282.2,100],["2023-04-18",28456.28,28456.28,28456.28,28456.28,100],["2023-04-19",32699.77,32699.77,32699.77,32699.77,200],["2023-04-20",28373.08,28373.08,28373.08,28373.08,100],["2023-04-21",32366.94,32366.94,32366.94,32366.94,100],["2023-04-24",28373.08,32366.94,28373.08,32366.94,200],["2023-04-25",30370.01,30370.01,30370.01,30370.01,0],["2023-04-26",30370.01,30370.01,30370.01,30370.01,0],["2023-04-27",30370.01,30370.01,30370.01,30370.01,0],["2023-04-28",30370.01,30370.01,30370.01,30370.01,0],["2023-05-04",30370.01,30370.01,30370.01,30370.01,0],["2023-05-05",30370.01,30370.01,30370.01,30370.01,0],["2023-05-08",30370.01,30370.01,30370.01,30370.01,0],["2023-05-09",30370.01,30370.01,30370.01,30370.01,300],["2023-05-10",25876.91,25876.91,25876.91,25876.91,100],["2023-05-11",29704.37,29704.37,29704.37,29704.37,300],["2023-05-12",29704.37,29704.37,29704.37,29704.37,100],["2023-05-15",29704.37,29704.37,29704.37,29704.37,0],["2023-05-16",29704.37,29704.37,29704.37,29704.37,0],["2023-05-17",29704.37,29704.37,29704.37,29704.37,0],["2023-05-18",29704.37,29704.37,29704.37,29704.37,0],["2023-05-19",29704.37,29704.37,29704.37,29704.37,0],["2023-05-22",29704.37,29704.37,29704.37,29704.37,0],["2023-05-23",29025.41,29025.41,29025.41,29025.41,200],["2023-05-24",29025.41,29025.41,29025.41,29025.41,0],["2023-05-25",29025.41,29025.41,29025.41,29025.41,0],["2023-05-26",29025.41,29025.41,29025.41,29025.41,0],["2023-05-29",29025.41,29025.41,29025.41,29025.41,0],["2023-05-30",29025.41,29025.41,29025.41,29025.41,0],["2023-05-31",29025.41,29025.41,29025.41,29025.41,0],["2023-06-01",32250.46,32250.46,32250.46,32250.46,400],["2023-06-02",32250.46,32250.46,32250.46,32250.46,0],["2023-06-05",32250.46,32250.46,32250.46,32250.46,0],["2023-06-06",32589.93,32589.93,32080.72,32250.46,2200],["2023-06-07",32165.59,32165.59,32165.59,32165.59,0],["2023-06-08",32674.8,32674.8,32674.8,32674.8,400],["2023-06-09",32674.8,32674.8,32674.8,32674.8,0],["2023-06-12",32674.8,32674.8,32674.8,32674.8,0],["2023-06-13",32250.46,32250.46,32250.46,32250.46,500],["2023-06-14",32250.46,32250.46,32250.46,32250.46,0],["2023-06-15",32674.8,32674.8,32674.8,32674.8,200],["2023-06-16",32674.8,32674.8,32674.8,32674.8,0],["2023-06-19",32674.8,32674.8,32674.8,32674.8,0],["2023-06-20",31401.76,31401.76,31401.76,31401.76,100],["2023-06-21",31401.76,31401.76,31401.76,31401.76,0],["2023-06-22",31401.76,31401.76,31401.76,31401.76,100],["2023-06-23",32674.8,32674.8,32674.8,32674.8,100],["2023-06-26",32674.8,32674.8,32674.8,32674.8,1400],["2023-06-27",32674.8,32674.8,32674.8,32674.8,0],["2023-06-28",32674.8,32674.8,32674.8,32674.8,300],["2023-06-29",32674.8,32674.8,32674.8,32674.8,0],["2023-06-30",32674.8,32674.8,32674.8,32674.8,0],["2023-07-03",32674.8,33947.85,32674.8,33947.85,600],["2023-07-04",33778.11,33778.11,33778.11,33778.11,1200],["2023-07-05",33947.85,33947.85,33947.85,33947.85,300],["2023-07-06",33947.85,33947.85,33947.85,33947.85,200],["2023-07-07",33947.85,33947.85,33947.85,33947.85,0],["2023-07-10",33947.85,33947.85,33947.85,33947.85,100],["2023-07-11",33947.85,33947.85,33947.85,33947.85,0],["2023-07-12",33947.85,33947.85,33947.85,33947.85,0],["2023-07-13",34796.54,34796.54,34796.54,34796.54,200],["2023-07-14",33947.85,33947.85,33947.85,33947.85,500],["2023-07-17",33947.85,33947.85,33947.85,33947.85,100],["2023-07-18",33947.85,33947.85,33947.85,33947.85,0],["2023-07-19",34552.52,34552.52,34552.52,34552.52,100],["2023-07-20",34552.52,34552.52,34552.52,34552.52,0],["2023-07-21",34552.52,34552.52,34552.52,34552.52,0],["2023-07-24",29801.55,29801.55,29801.55,29801.55,100],["2023-07-25",29801.55,29801.55,29801.55,29801.55,0],["2023-07-26",34206.99,34206.99,34206.99,34206.99,400],["2023-07-27",30147.07,30147.07,30147.07,30147.07,100],["2023-07-28",34552.52,34552.52,34552.52,34552.52,800],["2023-07-31",34552.52,34552.52,34552.52,34552.52,0],["2023-08-01",34552.52,34552.52,34552.52,34552.52,100],["2023-08-02",34552.52,34552.52,34552.52,34552.52,100],["2023-08-03",34552.52,34552.52,34552.52,34552.52,0],["2023-08-04",34552.52,34552.52,34552.52,34552.52,0],["2023-08-07",34552.52,34552.52,34552.52,34552.52,0],["2023-08-08",34552.52,34552.52,34552.52,34552.52,100],["2023-08-09",34552.52,34552.52,34552.52,34552.52,0],["2023-08-10",34552.52,34552.52,34552.52,34552.52,0],["2023-08-11",34552.52,34552.52,34552.52,34552.52,0],["2023-08-14",34552.52,34552.52,34552.52,34552.52,0],["2023-08-15",34552.52,34552.52,34552.52,34552.52,0],["2023-08-16",34552.52,34552.52,34552.52,34552.52,0],["2023-08-17",34552.52,34552.52,34552.52,34552.52,0],["2023-08-18",34552.52,34552.52,34552.52,34552.52,0],["2023-08-21",34552.52,34552.52,34552.52,34552.52,100],["2023-08-22",34552.52,34552.52,34552.52,34552.52,100],["2023-08-23",34552.52,34552.52,34552.52,34552.52,0],["2023-08-24",34552.52,34552.52,34552.52,34552.52,100],["2023-08-25",34984.42,34984.42,34984.42,34984.42,500],["2023-08-28",34552.52,34552.52,34552.52,34552.52,500],["2023-08-29",34552.52,34552.52,34552.52,34552.52,0],["2023-08-30",34552.52,34552.52,34552.52,34552.52,0],["2023-08-31",34552.52,34552.52,34552.52,34552.52,0],["2023-09-05",34552.52,34552.52,34552.52,34552.52,0],["2023-09-06",34898.04,34984.42,34898.04,34984.42,1000],["2023-09-07",34984.42,34984.42,34984.42,34984.42,0],["2023-09-08",34984.42,34984.42,34984.42,34984.42,0],["2023-09-11",34984.42,34984.42,34984.42,34984.42,0],["2023-09-12",34984.42,34984.42,34984.42,34984.42,0],["2023-09-13",34984.42,34984.42,34984.42,34984.42,0],["2023-09-14",34984.42,34984.42,34984.42,34984.42,0],["2023-09-15",34984.42,34984.42,34984.42,34984.42,0],["2023-09-18",34984.42,34984.42,34984.42,34984.42,0],["2023-09-19",37057.57,37057.57,37057.57,37057.57,100],["2023-09-20",37143.96,37143.96,37143.96,37143.96,900],["2023-09-21",36712.05,36712.05,36712.05,36712.05,200],["2023-09-22",36712.05,36712.05,36712.05,36712.05,0],["2023-09-25",38007.77,38007.77,38007.77,38007.77,200],["2023-09-26",38007.77,38007.77,38007.77,38007.77,0],["2023-09-27",38007.77,38007.77,38007.77,38007.77,0],["2023-09-28",38007.77,38007.77,38007.77,38007.77,0],["2023-09-29",38007.77,38007.77,38007.77,38007.77,100],["2023-10-02",38007.77,38007.77,38007.77,38007.77,0],["2023-10-03",35761.85,35761.85,34725.28,34725.28,200],["2023-10-04",35243.57,35243.57,35243.57,35243.57,0],["2023-10-05",35243.57,35243.57,35243.57,35243.57,0],["2023-10-06",38007.77,38871.58,38007.77,38871.58,600],["2023-10-09",38180.53,38180.53,38180.53,38180.53,0],["2023-10-10",38007.77,38007.77,38007.77,38007.77,100],["2023-10-11",38007.77,38007.77,38007.77,38007.77,0],["2023-10-12",38007.77,38007.77,38007.77,38007.77,100],["2023-10-13",38007.77,38007.77,38007.77,38007.77,100],["2023-10-16",38007.77,38007.77,38007.77,38007.77,0],["2023-10-17",38007.77,38007.77,38007.77,38007.77,200],["2023-10-18",38007.77,38007.77,38007.77,38007.77,200],["2023-10-19",38007.77,38007.77,38007.77,38007.77,200],["2023-10-20",37835.01,37835.01,37835.01,37835.01,200],["2023-10-23",37835.01,37835.01,37835.01,37835.01,0],["2023-10-24",37835.01,37835.01,37835.01,37835.01,0],["2023-10-25",37835.01,37835.01,37835.01,37835.01,0],["2023-10-26",37835.01,37835.01,37835.01,37835.01,0],["2023-10-27",37835.01,37835.01,37835.01,37835.01,0],["2023-10-30",37835.01,37835.01,37835.01,37835.01,0],["2023-10-31",37835.01,37835.01,37835.01,37835.01,0],["2023-11-01",37835.01,37835.01,37835.01,37835.01,0],["2023-11-02",37835.01,37835.01,37835.01,37835.01,0],["2023-11-03",37835.01,37835.01,37835.01,37835.01,0],["2023-11-06",37835.01,37835.01,37835.01,37835.01,0],["2023-11-07",37835.01,37835.01,37835.01,37835.01,0],["2023-11-08",37835.01,37835.01,37835.01,37835.01,0],["2023-11-09",38007.77,38871.58,38007.77,38871.58,400],["2023-11-10",38698.82,38698.82,38698.82,38698.82,0],["2023-11-13",38698.82,38698.82,38698.82,38698.82,0],["2023-11-14",38871.58,38871.58,38871.58,38871.58,500],["2023-11-15",38871.58,38871.58,38871.58,38871.58,100],["2023-11-16",38871.58,38871.58,38871.58,38871.58,0],["2023-11-17",38871.58,38871.58,38871.58,38871.58,0],["2023-11-20",38871.58,38871.58,38871.58,38871.58,0],["2023-11-21",38871.58,38871.58,38871.58,38871.58,0],["2023-11-22",38871.58,38871.58,38871.58,38871.58,600],["2023-11-23",38871.58,38871.58,38871.58,38871.58,200],["2023-11-24",38871.58,38871.58,38871.58,38871.58,0],["2023-11-27",38871.58,38871.58,38871.58,38871.58,0],["2023-11-28",38871.58,38871.58,38871.58,38871.58,0],["2023-11-29",38871.58,38871.58,38871.58,38871.58,0],["2023-11-30",38871.58,38871.58,38871.58,38871.58,500],["2023-12-01",38871.58,38871.58,38871.58,38871.58,0],["2023-12-04",38871.58,38871.58,38871.58,38871.58,0],["2023-12-05",43190.65,43190.65,43190.65,43190.65,500],["2023-12-06",43190.65,47509.71,43190.65,47509.71,1100],["2023-12-07",45522.94,45522.94,45522.94,45522.94,0],["2023-12-08",45522.94,45522.94,45522.94,45522.94,0],["2023-12-11",45522.94,45522.94,45522.94,45522.94,0],["2023-12-12",45522.94,45522.94,45522.94,45522.94,0],["2023-12-13",45522.94,45522.94,45522.94,45522.94,0],["2023-12-14",45522.94,45522.94,45522.94,45522.94,0],["2023-12-15",45522.94,45522.94,45522.94,45522.94,0],["2023-12-18",45522.94,45522.94,45522.94,45522.94,0],["2023-12-19",45433.15,45433.15,45433.15,45433.15,100],["2023-12-20",45433.15,45433.15,45433.15,45433.15,0],["2023-12-21",45433.15,45433.15,45433.15,45433.15,0],["2023-12-22",45433.15,45433.15,45433.15,45433.15,0],["2023-12-25",45433.15,45433.15,45433.15,45433.15,0],["2023-12-26",45433.15,45433.15,45433.15,45433.15,0],["2023-12-27",45433.15,45433.15,45433.15,45433.15,0],["2023-12-28",45433.15,45433.15,45433.15,45433.15,0],["2023-12-29",45433.15,45433.15,45433.15,45433.15,0],["2024-01-02",45433.15,45433.15,45433.15,45433.15,300],["2024-01-03",45433.15,45433.15,45433.15,45433.15,0],["2024-01-04",45433.15,45433.15,45433.15,45433.15,0],["2024-01-05",45433.15,45433.15,45433.15,45433.15,0],["2024-01-08",45433.15,45433.15,45433.15,45433.15,0],["2024-01-09",45433.15,45433.15,45433.15,45433.15,0],["2024-01-10",45433.15,45433.15,45433.15,45433.15,0],["2024-01-11",45433.15,45433.15,45433.15,45433.15,0],["2024-01-12",45433.15,45433.15,45433.15,45433.15,0],["2024-01-15",45433.15,45433.15,45433.15,45433.15,0],["2024-01-16",38735.83,38735.83,38735.83,38735.83,100],["2024-01-17",44528.11,44528.11,44528.11,44528.11,600],["2024-01-18",44528.11,44528.11,44528.11,44528.11,0],["2024-01-19",51134.92,51134.92,51134.92,51134.92,100],["2024-01-22",51134.92,51134.92,51134.92,51134.92,0],["2024-01-23",43985.08,43985.08,43985.08,43985.08,300],["2024-01-24",43985.08,43985.08,43985.08,43985.08,0],["2024-01-25",43985.08,43985.08,43985.08,43985.08,0],["2024-01-26",43985.08,43985.08,43985.08,43985.08,0],["2024-01-29",42537.01,42537.01,42537.01,42537.01,23000],["2024-01-30",42537.01,42537.01,42537.01,42537.01,0],["2024-01-31",42537.01,42537.01,42537.01,42537.01,1100],["2024-02-01",42537.01,42537.01,42537.01,42537.01,0],["2024-02-02",42537.01,42537.01,42537.01,42537.01,0],["2024-02-05",42537.01,42537.01,42537.01,42537.01,0],["2024-02-06",42537.01,42537.01,42537.01,42537.01,0],["2024-02-07",42537.01,42537.01,42537.01,42537.01,0],["2024-02-15",48872.31,48872.31,45252.14,45252.14,200],["2024-02-16",47062.23,47062.23,47062.23,47062.23,200],["2024-02-19",47062.23,47062.23,47062.23,47062.23,0],["2024-02-20",47062.23,47062.23,47062.23,47062.23,0],["2024-02-21",47062.23,47062.23,47062.23,47062.23,0],["2024-02-22",41269.95,41269.95,41269.95,41269.95,100],["2024-02-23",41269.95,41269.95,41269.95,41269.95,0],["2024-02-26",41269.95,41269.95,41269.95,41269.95,0],["2024-02-27",47424.25,47424.25,47424.25,47424.25,100],["2024-02-28",47424.25,47424.25,47424.25,47424.25,0],["2024-02-29",47424.25,47424.25,47424.25,47424.25,0],["2024-03-01",47424.25,47424.25,47424.25,47424.25,0],["2024-03-04",54483.58,54483.58,54483.58,54483.58,100],["2024-03-05",54483.58,54483.58,54483.58,54483.58,0],["2024-03-06",62628.97,62628.97,62628.97,62628.97,100],["2024-03-07",58827.79,58827.79,58827.79,58827.79,300],["2024-03-08",58827.79,58827.79,58827.79,58827.79,0],["2024-03-11",58827.79,58827.79,58827.79,58827.79,0],["2024-03-12",58827.79,58827.79,58827.79,58827.79,0],["2024-03-13",58827.79,58827.79,58827.79,58827.79,0],["2024-03-14",58827.79,58827.79,58827.79,58827.79,0],["2024-03-15",58827.79,58827.79,58827.79,58827.79,0],["2024-03-18",58827.79,58827.79,58827.79,58827.79,0],["2024-03-19",58827.79,58827.79,58827.79,58827.79,0],["2024-03-20",50229.88,50410.89,50048.87,50410.89,2700],["2024-03-21",50229.88,50229.88,50229.88,50229.88,200],["2024-03-22",50229.88,50229.88,50229.88,50229.88,0],["2024-03-25",50229.88,50229.88,50229.88,50229.88,0],["2024-03-26",50229.88,50229.88,50229.88,50229.88,0],["2024-03-27",50229.88,50229.88,50229.88,50229.88,0],["2024-03-28",50229.88,50229.88,50229.88,50229.88,0],["2024-03-29",50229.88,50229.88,50229.88,50229.88,0],["2024-04-01",51587.44,52492.49,51587.44,52492.49,300],["2024-04-02",52220.97,52492.49,52220.97,52492.49,300],["2024-04-03",52492.49,52492.49,52492.49,52492.49,200],["2024-04-04",50682.4,50682.4,50682.4,50682.4,100],["2024-04-05",50682.4,50682.4,50682.4,50682.4,0],["2024-04-08",51134.92,51134.92,50682.4,50682.4,500],["2024-04-09",50772.9,50772.9,50772.9,50772.9,0],["2024-04-10",50229.88,50772.9,50229.88,50772.9,1300],["2024-04-11",50501.39,50501.39,50501.39,50501.39,300],["2024-04-12",54302.57,54302.57,54302.57,54302.57,3200],["2024-04-15",54302.57,57017.7,54302.57,57017.7,2000],["2024-04-16",54483.58,54483.58,54483.58,54483.58,0],["2024-04-17",54483.58,54483.58,54483.58,54483.58,0],["2024-04-19",52492.49,52492.49,52492.49,52492.49,500],["2024-04-22",45252.14,45252.14,45252.14,45252.14,100],["2024-04-23",45252.14,45252.14,45252.14,45252.14,800],["2024-04-24",38916.84,52039.96,38916.84,52039.96,200],["2024-04-25",38916.84,38916.84,38916.84,38916.84,100],["2024-04-26",43442.06,43442.06,43442.06,43442.06,100],["2024-05-02",43442.06,43442.06,43442.06,43442.06,0],["2024-05-03",43442.06,43442.06,43442.06,43442.06,0],["2024-05-06",44347.1,44347.1,43894.58,43894.58,200],["2024-05-07",44166.09,44166.09,44166.09,44166.09,0],["2024-05-08",38916.84,38916.84,38916.84,38916.84,100],["2024-05-09",43442.06,44709.12,43442.06,44709.12,400],["2024-05-10",44075.59,44075.59,44075.59,44075.59,0],["2024-05-13",42627.52,42627.52,42627.52,42627.52,200],["2024-05-14",43261.05,43261.05,43261.05,43261.05,100],["2024-05-15",43261.05,43261.05,43261.05,43261.05,1700],["2024-05-16",43261.05,43261.05,43261.05,43261.05,0],["2024-05-17",43261.05,43261.05,43261.05,43261.05,0],["2024-05-20",45252.14,45252.14,45252.14,45252.14,100],["2024-05-21",52039.96,52039.96,52039.96,52039.96,500],["2024-05-22",52039.96,52039.96,52039.96,52039.96,0],["2024-05-23",52039.96,52039.96,52039.96,52039.96,0],["2024-05-24",52039.96,52039.96,52039.96,52039.96,0],["2024-05-27",53397.53,53397.53,53397.53,53397.53,100],["2024-05-28",53397.53,53397.53,53397.53,53397.53,0],["2024-05-29",53397.53,53397.53,53397.53,53397.53,0],["2024-05-30",53397.53,53397.53,53397.53,53397.53,0],["2024-05-31",53397.53,53397.53,53397.53,53397.53,0],["2024-06-03",51587.44,55207.61,51587.44,55207.61,3300],["2024-06-04",55207.61,55207.61,55207.61,55207.61,1900],["2024-06-05",47062.23,47062.23,47062.23,47062.23,100],["2024-06-06",49777.36,49777.36,49777.36,49777.36,500],["2024-06-07",49777.36,49777.36,49777.36,49777.36,0],["2024-06-10",51587.44,51587.44,42537.01,42537.01,400],["2024-06-11",49324.84,49324.84,49324.84,49324.84,0],["2024-06-12",49324.84,49324.84,49324.84,49324.84,0],["2024-06-13",49324.84,49324.84,49324.84,49324.84,0],["2024-06-14",49324.84,49324.84,49324.84,49324.84,0],["2024-06-17",49324.84,49324.84,49324.84,49324.84,0],["2024-06-18",49324.84,49324.84,49324.84,49324.84,0],["2024-06-19",49324.84,49324.84,49324.84,49324.84,0],["2024-06-20",49324.84,49324.84,49324.84,49324.84,0],["2024-06-21",49324.84,49324.84,49324.84,49324.84,0],["2024-06-24",49324.84,49324.84,49324.84,49324.84,0],["2024-06-25",49324.84,49324.84,49324.84,49324.84,0],["2024-06-26",50145.4,50145.4,50145.4,50145.4,100],["2024-06-27",50145.4,50145.4,50145.4,50145.4,0],["2024-06-28",50145.4,50145.4,50145.4,50145.4,1000],["2024-07-01",42851.52,42851.52,42851.52,42851.52,800],["2024-07-02",42851.52,42851.52,42851.52,42851.52,0],["2024-07-03",48686.62,48686.62,48686.62,48686.62,100],["2024-07-04",48595.45,48595.45,48595.45,48595.45,1100],["2024-07-05",41483.92,41483.92,41483.92,41483.92,100],["2024-07-08",45586.72,45586.72,45586.72,45586.72,1000],["2024-07-09",47136.67,47136.67,47136.67,47136.67,300],["2024-07-10",47136.67,47136.67,47136.67,47136.67,0],["2024-07-11",41028.05,41028.05,41028.05,41028.05,500],["2024-07-12",41028.05,41028.05,41028.05,41028.05,0],["2024-07-15",40116.32,40116.32,40116.32,40116.32,200],["2024-07-16",40116.32,40116.32,40116.32,40116.32,0],["2024-07-17",40116.32,40116.32,40116.32,40116.32,0],["2024-07-18",40116.32,40116.32,40116.32,40116.32,0],["2024-07-19",40116.32,40116.32,40116.32,40116.32,0],["2024-07-22",40116.32,40116.32,40116.32,40116.32,0],["2024-07-23",40116.32,40116.32,40116.32,40116.32,0],["2024-07-24",40116.32,40116.32,40116.32,40116.32,0],["2024-07-25",41119.23,41119.23,41119.23,41119.23,100],["2024-07-26",41119.23,41119.23,41119.23,41119.23,0],["2024-07-29",41119.23,41119.23,41119.23,41119.23,0],["2024-07-30",41119.23,41119.23,41119.23,41119.23,0],["2024-07-31",41119.23,41119.23,41119.23,41119.23,0],["2024-08-01",41119.23,41119.23,41119.23,41119.23,0],["2024-08-02",41119.23,41119.23,41119.23,41119.23,0],["2024-08-05",41119.23,41119.23,41119.23,41119.23,0],["2024-08-06",41119.23,41119.23,41119.23,41119.23,0],["2024-08-07",39022.24,39022.24,39022.24,39022.24,500],["2024-08-08",39022.24,39022.24,39022.24,39022.24,0],["2024-08-09",39022.24,39022.24,39022.24,39022.24,0],["2024-08-12",39022.24,39022.24,39022.24,39022.24,0],["2024-08-13",39022.24,39022.24,39022.24,39022.24,0],["2024-08-14",39022.24,39022.24,39022.24,39022.24,0],["2024-08-15",39022.24,39022.24,39022.24,39022.24,0],["2024-08-16",39022.24,39022.24,39022.24,39022.24,0],["2024-08-19",39022.24,39022.24,39022.24,39022.24,0],["2024-08-20",39022.24,39022.24,39022.24,39022.24,0],["2024-08-21",44857.34,44857.34,39204.58,39204.58,1200],["2024-08-22",41575.09,41575.09,41575.09,41575.09,600],["2024-08-23",41575.09,41575.09,41575.09,41575.09,0],["2024-08-26",38292.85,38292.85,38292.85,38292.85,100],["2024-08-27",38292.85,38292.85,38292.85,38292.85,0],["2024-08-28",38292.85,38292.85,38292.85,38292.85,0],["2024-08-29",38292.85,38292.85,38292.85,38292.85,0],["2024-08-30",38292.85,38292.85,38292.85,38292.85,0],["2024-09-04",38292.85,38292.85,38292.85,38292.85,0],["2024-09-05",38292.85,38292.85,38292.85,38292.85,0],["2024-09-06",38292.85,38292.85,38292.85,38292.85,0],["2024-09-09",38292.85,38292.85,38292.85,38292.85,400],["2024-09-10",38292.85,38292.85,38292.85,38292.85,0],["2024-09-11",38292.85,38292.85,38292.85,38292.85,0],["2024-09-12",38292.85,38292.85,38292.85,38292.85,0],["2024-09-13",38292.85,38292.85,38292.85,38292.85,0],["2024-09-16",44036.78,44036.78,41119.23,41119.23,200],["2024-09-17",42578.0,42578.0,42578.0,42578.0,0],["2024-09-18",42578.0,42578.0,42578.0,42578.0,0],["2024-09-19",48960.14,48960.14,42942.69,42942.69,1600],["2024-09-20",48595.45,48595.45,48595.45,48595.45,0],["2024-09-23",48595.45,48595.45,48595.45,48595.45,0],["2024-09-24",48595.45,48595.45,48595.45,48595.45,0],["2024-09-25",48595.45,48595.45,48595.45,48595.45,0],["2024-09-26",50145.4,50145.4,50145.4,50145.4,300],["2024-09-27",50145.4,50145.4,50145.4,50145.4,0],["2024-09-30",50145.4,50145.4,50145.4,50145.4,0],["2024-10-01",51057.13,52880.6,42851.52,42851.52,1000],["2024-10-02",50145.4,50145.4,50145.4,50145.4,0],["2024-10-03",50145.4,50145.4,50145.4,50145.4,0],["2024-10-04",50145.4,50145.4,50145.4,50145.4,0],["2024-10-07",50145.4,50145.4,50145.4,50145.4,0],["2024-10-08",50145.4,50145.4,50145.4,50145.4,300],["2024-10-09",50145.4,50145.4,50145.4,50145.4,0],["2024-10-10",50145.4,50145.4,50145.4,50145.4,0],["2024-10-11",50145.4,50145.4,50145.4,50145.4,0],["2024-10-14",50145.4,50145.4,50145.4,50145.4,0],["2024-10-15",50145.4,50145.4,50145.4,50145.4,0],["2024-10-16",50145.4,50145.4,50145.4,50145.4,0],["2024-10-17",50145.4,50145.4,50145.4,50145.4,0],["2024-10-18",45586.72,45586.72,45586.72,45586.72,400],["2024-10-21",45586.72,45586.72,45586.72,45586.72,0],["2024-10-22",45586.72,45586.72,45586.72,45586.72,0],["2024-10-23",45586.72,45586.72,45586.72,45586.72,600],["2024-10-24",45586.72,45586.72,45586.72,45586.72,0],["2024-10-25",45586.72,45586.72,45586.72,45586.72,0],["2024-10-28",45586.72,45586.72,45586.72,45586.72,0],["2024-10-29",45586.72,45586.72,45586.72,45586.72,0],["2024-10-30",45586.72,45586.72,45586.72,45586.72,0],["2024-10-31",45586.72,45586.72,45586.72,45586.72,0],["2024-11-01",45586.72,45586.72,45586.72,45586.72,0],["2024-11-04",45586.72,45586.72,45586.72,45586.72,0],["2024-11-05",45586.72,45586.72,45586.72,45586.72,0],["2024-11-06",45586.72,45586.72,45586.72,45586.72,0],["2024-11-07",45586.72,45586.72,45586.72,45586.72,0],["2024-11-08",45586.72,45586.72,45586.72,45586.72,0],["2024-11-11",45586.72,45586.72,45586.72,45586.72,0],["2024-11-12",45586.72,45586.72,45586.72,45586.72,0],["2024-11-13",45586.72,45586.72,45586.72,45586.72,0],["2024-11-14",45586.72,45586.72,45586.72,45586.72,0],["2024-11-15",45586.72,45586.72,45586.72,45586.72,0],["2024-11-18",45586.72,45586.72,45586.72,45586.72,0],["2024-11-19",45586.72,45586.72,45586.72,45586.72,0],["2024-11-20",45586.72,45586.72,45586.72,45586.72,0],["2024-11-21",40116.32,40116.32,40116.32,40116.32,100],["2024-11-22",40116.32,40116.32,40116.32,40116.32,0],["2024-11-25",40116.32,40116.32,40116.32,40116.32,0],["2024-11-26",40116.32,40116.32,40116.32,40116.32,0],["2024-11-27",34645.91,34645.91,34645.91,34645.91,200],["2024-11-28",34645.91,34645.91,34645.91,34645.91,0],["2024-11-29",30998.97,31910.71,30998.97,31910.71,300],["2024-12-02",31637.19,31637.19,31637.19,31637.19,0],["2024-12-03",31637.19,31637.19,31637.19,31637.19,0],["2024-12-04",36378.21,36378.21,36378.21,36378.21,200],["2024-12-05",36378.21,36378.21,36378.21,36378.21,0],["2024-12-06",36378.21,36378.21,36378.21,36378.21,0],["2024-12-09",36378.21,36378.21,36378.21,36378.21,0],["2024-12-10",36378.21,36378.21,36378.21,36378.21,0],["2024-12-11",32822.44,32822.44,32822.44,32822.44,100],["2024-12-12",32822.44,32822.44,32822.44,32822.44,0],["2024-12-13",32822.44,32822.44,32822.44,32822.44,0],["2024-12-16",32822.44,32822.44,32822.44,32822.44,0],["2024-12-17",32822.44,32822.44,32822.44,32822.44,0],["2024-12-18",32822.44,32822.44,32822.44,32822.44,0],["2024-12-19",32822.44,32822.44,32822.44,32822.44,0],["2024-12-20",32822.44,32822.44,32822.44,32822.44,0],["2024-12-23",32822.44,32822.44,32822.44,32822.44,0],["2024-12-24",32822.44,32822.44,32822.44,32822.44,0],["2024-12-25",32822.44,32822.44,32822.44,32822.44,0],["2024-12-26",32822.44,32822.44,32822.44,32822.44,0],["2024-12-27",32822.44,32822.44,32822.44,32822.44,0],["2024-12-30",32822.44,32822.44,32822.44,32822.44,0],["2024-12-31",32822.44,32822.44,32822.44,32822.44,0],["2025-01-02",32822.44,32822.44,32822.44,32822.44,0],["2025-01-03",32822.44,32822.44,32822.44,32822.44,0],["2025-01-06",32822.44,32822.44,32822.44,32822.44,0],["2025-01-07",32822.44,32822.44,32822.44,32822.44,0],["2025-01-08",32822.44,32822.44,32822.44,32822.44,0],["2025-01-09",32822.44,32822.44,32822.44,32822.44,0],["2025-01-10",32822.44,32822.44,32822.44,32822.44,0],["2025-01-13",32822.44,32822.44,32822.44,32822.44,0],["2025-01-14",32822.44,32822.44,32822.44,32822.44,0],["2025-01-15",32822.44,32822.44,32822.44,32822.44,0],["2025-01-16",32822.44,32822.44,32822.44,32822.44,0],["2025-01-17",32822.44,32822.44,32822.44,32822.44,0],["2025-01-20",32822.44,32822.44,32822.44,32822.44,0],["2025-01-21",32822.44,32822.44,32822.44,32822.44,0],["2025-01-22",32822.44,32822.44,32822.44,32822.44,0],["2025-01-23",32822.44,32822.44,32822.44,32822.44,0],["2025-01-24",38670.12,38670.12,38670.12,38670.12,100],["2025-02-03",41499.64,41499.64,41499.64,41499.64,6400],["2025-02-04",41499.64,41499.64,41499.64,41499.64,0],["2025-02-05",41499.64,41499.64,41499.64,41499.64,0],["2025-02-06",41499.64,41499.64,41499.64,41499.64,0],["2025-02-07",41499.64,41499.64,41499.64,41499.64,0],["2025-02-10",41499.64,41499.64,41499.64,41499.64,0],["2025-02-11",41499.64,41499.64,41499.64,41499.64,0],["2025-02-12",41499.64,41499.64,41499.64,41499.64,0],["2025-02-13",41499.64,41499.64,41499.64,41499.64,0],["2025-02-14",41499.64,41499.64,41499.64,41499.64,0],["2025-02-17",41499.64,41499.64,41499.64,41499.64,0],["2025-02-18",41499.64,41499.64,41499.64,41499.64,0],["2025-02-19",41499.64,41499.64,41499.64,41499.64,0],["2025-02-20",41499.64,41499.64,41499.64,41499.64,0],["2025-02-21",41499.64,41499.64,41499.64,41499.64,0],["2025-02-24",41499.64,41499.64,41499.64,41499.64,0],["2025-02-25",41499.64,41499.64,41499.64,41499.64,0],["2025-02-26",36004.25,36004.25,36004.25,36004.25,100],["2025-02-27",36004.25,36004.25,36004.25,36004.25,0],["2025-02-28",36004.25,36004.25,36004.25,36004.25,0],["2025-03-03",36004.25,36004.25,36004.25,36004.25,0],["2025-03-04",36004.25,36004.25,36004.25,36004.25,0],["2025-03-05",36004.25,36004.25,36004.25,36004.25,0],["2025-03-06",36004.25,36004.25,36004.25,36004.25,0],["2025-03-07",36004.25,36004.25,36004.25,36004.25,0],["2025-03-10",36004.25,36004.25,36004.25,36004.25,0],["2025-03-11",36004.25,36004.25,36004.25,36004.25,0],["2025-03-12",36004.25,36004.25,36004.25,36004.25,0],["2025-03-13",36004.25,36004.25,36004.25,36004.25,0],["2025-03-14",41404.89,41404.89,41404.89,41404.89,100],["2025-03-17",47563.51,47563.51,47563.51,47563.51,100],["2025-03-18",47563.51,47563.51,47563.51,47563.51,0],["2025-03-19",47563.51,47563.51,47563.51,47563.51,0],["2025-03-20",47563.51,47563.51,47563.51,47563.51,0],["2025-03-21",47563.51,47563.51,47563.51,47563.51,0],["2025-03-24",47563.51,47563.51,47563.51,47563.51,0],["2025-03-25",47563.51,47563.51,47563.51,47563.51,0],["2025-03-26",47563.51,47563.51,47563.51,47563.51,0],["2025-03-27",54669.62,54669.62,54669.62,54669.62,400],["2025-03-28",54669.62,54669.62,54669.62,54669.62,0],["2025-03-31",47374.02,47374.02,47374.02,47374.02,200],["2025-04-01",46426.54,54006.38,42636.62,42636.62,1100],["2025-04-02",48795.24,48795.24,48795.24,48795.24,0],["2025-04-03",48795.24,48795.24,48795.24,48795.24,0],["2025-04-04",48795.24,48795.24,48795.24,48795.24,0],["2025-04-08",48795.24,48795.24,48795.24,48795.24,0],["2025-04-09",48795.24,48795.24,48795.24,48795.24,400],["2025-04-10",48795.24,48795.24,48795.24,48795.24,0],["2025-04-11",48795.24,48795.24,48795.24,48795.24,0],["2025-04-14",48795.24,48795.24,48795.24,48795.24,0],["2025-04-15",48795.24,48795.24,48795.24,48795.24,0],["2025-04-16",48795.24,48795.24,48795.24,48795.24,0],["2025-04-17",48795.24,48795.24,48795.24,48795.24,0],["2025-04-18",48795.24,48795.24,48795.24,48795.24,0],["2025-04-21",48795.24,48795.24,48795.24,48795.24,0],["2025-04-22",48795.24,48795.24,48795.24,48795.24,0],["2025-04-23",48795.24,48795.24,48795.24,48795.24,0],["2025-04-24",48795.24,48795.24,48795.24,48795.24,0],["2025-04-25",48795.24,48795.24,48795.24,48795.24,0],["2025-04-28",48795.24,48795.24,48795.24,48795.24,0],["2025-04-29",48795.24,48795.24,48795.24,48795.24,0],["2025-05-05",41689.14,41689.14,41689.14,41689.14,100],["2025-05-06",41689.14,41689.14,41689.14,41689.14,0],["2025-05-07",41689.14,41689.14,41689.14,41689.14,0],["2025-05-08",41689.14,41689.14,41689.14,41689.14,0],["2025-05-09",41689.14,41689.14,41689.14,41689.14,0],["2025-05-12",41689.14,41689.14,41689.14,41689.14,0],["2025-05-13",41689.14,41689.14,41689.14,41689.14,0],["2025-05-14",41689.14,41689.14,41689.14,41689.14,0],["2025-05-15",41689.14,41689.14,41689.14,41689.14,500],["2025-05-16",41689.14,41689.14,41689.14,41689.14,0],["2025-05-19",41689.14,41689.14,41689.14,41689.14,0],["2025-05-20",41689.14,41689.14,41689.14,41689.14,500],["2025-05-21",41689.14,41689.14,41689.14,41689.14,0],["2025-05-22",47942.51,47942.51,47942.51,47942.51,500],["2025-05-23",47942.51,47942.51,47942.51,47942.51,500],["2025-05-26",47942.51,47942.51,47942.51,47942.51,0],["2025-05-27",47942.51,47942.51,47942.51,47942.51,500],["2025-05-28",47942.51,47942.51,47942.51,47942.51,0],["2025-05-29",47942.51,47942.51,47942.51,47942.51,0],["2025-05-30",47942.51,47942.51,47942.51,47942.51,0],["2025-06-02",47942.51,47942.51,47942.51,47942.51,0],["2025-06-03",47942.51,47942.51,47942.51,47942.51,0],["2025-06-04",41689.14,41689.14,41689.14,41689.14,200],["2025-06-05",41689.14,41689.14,41689.14,41689.14,0],["2025-06-06",41689.14,41689.14,41689.14,41689.14,0],["2025-06-09",41689.14,41689.14,41689.14,41689.14,0],["2025-06-10",41689.14,41689.14,41689.14,41689.14,0],["2025-06-11",41689.14,41689.14,41689.14,41689.14,0],["2025-06-12",47942.51,47942.51,47942.51,47942.51,500],["2025-06-13",47942.51,47942.51,47942.51,47942.51,0],["2025-06-16",47942.51,47942.51,47942.51,47942.51,0],["2025-06-17",47942.51,47942.51,47942.51,47942.51,0],["2025-06-18",47942.51,47942.51,47942.51,47942.51,0],["2025-06-19",47942.51,47942.51,47942.51,47942.51,0],["2025-06-20",41313.18,41313.18,41313.18,41313.18,100],["2025-06-23",41313.18,41313.18,41313.18,41313.18,0],["2025-06-24",41313.18,41313.18,41313.18,41313.18,0],["2025-06-25",41313.18,41313.18,41313.18,41313.18,0],["2025-06-26",35164.24,35164.24,35164.24,35164.24,100],["2025-06-27",35164.24,35164.24,35164.24,35164.24,0],["2025-06-30",35164.24,35164.24,35164.24,35164.24,0],["2025-07-01",35164.24,35164.24,35164.24,35164.24,0],["2025-07-02",35164.24,35164.24,35164.24,35164.24,0],["2025-07-03",35164.24,35164.24,35164.24,35164.24,0],["2025-07-04",35164.24,35164.24,35164.24,35164.24,0],["2025-07-07",35164.24,35164.24,35164.24,35164.24,0],["2025-07-08",35164.24,35164.24,35164.24,35164.24,0],["2025-07-09",35164.24,35164.24,35164.24,35164.24,0],["2025-07-10",35164.24,35164.24,35164.24,35164.24,0],["2025-07-11",35164.24,35164.24,35164.24,35164.24,0],["2025-07-14",40352.41,40352.41,40352.41,40352.41,100],["2025-07-15",40352.41,40352.41,40352.41,40352.41,0],["2025-07-16",46405.27,46405.27,46405.27,46405.27,200],["2025-07-17",46405.27,46405.27,46405.27,46405.27,0],["2025-07-18",46405.27,46405.27,46405.27,46405.27,0],["2025-07-21",53322.83,53322.83,53322.83,53322.83,100],["2025-07-22",48038.58,48038.58,45348.42,46117.04,1100],["2025-07-23",45924.89,45924.89,45924.89,45924.89,0],["2025-07-24",45924.89,45924.89,45924.89,45924.89,0],["2025-07-25",45924.89,45924.89,45924.89,45924.89,0],["2025-07-28",45924.89,45924.89,45924.89,45924.89,0],["2025-07-29",45924.89,45924.89,45924.89,45924.89,0],["2025-07-30",45924.89,45924.89,39391.64,39391.64,800],["2025-07-31",45156.27,45156.27,45156.27,45156.27,0],["2025-08-01",45156.27,45156.27,45156.27,45156.27,0],["2025-08-04",45156.27,45156.27,45156.27,45156.27,0],["2025-08-05",45156.27,45156.27,45156.27,45156.27,0],["2025-08-06",45156.27,45156.27,45156.27,45156.27,0],["2025-08-07",45156.27,45156.27,45156.27,45156.27,0],["2025-08-08",50440.51,50440.51,50440.51,50440.51,500],["2025-08-11",50440.51,50440.51,50440.51,50440.51,0],["2025-08-12",50440.51,50440.51,50440.51,50440.51,0],["2025-08-13",50440.51,50440.51,50440.51,50440.51,0],["2025-08-14",53418.9,53418.9,53418.9,53418.9,1000],["2025-08-15",53418.9,53418.9,53418.9,53418.9,0],["2025-08-18",53418.9,53418.9,53418.9,53418.9,400],["2025-08-19",53418.9,53418.9,53418.9,53418.9,0],["2025-08-20",54763.98,55724.76,54763.98,54763.98,1100],["2025-08-21",54860.06,54860.06,54860.06,54860.06,0],["2025-08-22",54860.06,54860.06,54860.06,54860.06,0],["2025-08-25",54860.06,54860.06,54860.06,54860.06,0],["2025-08-26",54860.06,54860.06,54860.06,54860.06,0],["2025-08-27",46693.5,46693.5,46693.5,46693.5,300],["2025-08-28",46693.5,46693.5,46693.5,46693.5,0],["2025-08-29",39872.02,39872.02,39872.02,39872.02,100],["2025-09-03",45828.81,45828.81,45828.81,45828.81,300],["2025-09-04",45828.81,45828.81,45828.81,45828.81,0],["2025-09-05",51881.67,51881.67,44771.96,44771.96,500],["2025-09-08",50440.51,50440.51,50440.51,50440.51,0],["2025-09-09",50440.51,50440.51,50440.51,50440.51,0],["2025-09-10",50440.51,50440.51,50440.51,50440.51,0],["2025-09-11",50440.51,50440.51,50440.51,50440.51,0],["2025-09-12",52842.44,52842.44,52842.44,52842.44,100],["2025-09-15",44964.11,44964.11,44964.11,44964.11,300],["2025-09-16",47077.81,48038.58,44771.96,47846.43,3400],["2025-09-17",48038.58,48999.35,48038.58,48999.35,200],["2025-09-18",49960.13,49960.13,49960.13,49960.13,100],["2025-09-19",42466.11,51881.67,42466.11,48134.66,300],["2025-09-22",47462.12,47462.12,47462.12,47462.12,0],["2025-09-23",43426.88,43426.88,43426.88,43426.88,100],["2025-09-24",43426.88,43426.88,43426.88,43426.88,0],["2025-09-25",43426.88,43426.88,43426.88,43426.88,0],["2025-09-26",43426.88,43426.88,43426.88,43426.88,0],["2025-09-29",43426.88,43426.88,43426.88,43426.88,0],["2025-09-30",43426.88,43426.88,43426.88,43426.88,0],["2025-10-01",43426.88,43426.88,43426.88,43426.88,0],["2025-10-02",43426.88,43426.88,43426.88,43426.88,0],["2025-10-03",43426.88,43426.88,43426.88,43426.88,0],["2025-10-06",43426.88,43426.88,43426.88,43426.88,0],["2025-10-07",48038.58,48038.58,48038.58,48038.58,200],["2025-10-08",46213.12,46213.12,46213.12,46213.12,100],["2025-10-09",46213.12,46213.12,46213.12,46213.12,0],["2025-10-10",46213.12,46213.12,46213.12,46213.12,0],["2025-10-13",46213.12,46213.12,46213.12,46213.12,0],["2025-10-14",46213.12,46213.12,46213.12,46213.12,0],["2025-10-15",46213.12,46213.12,46213.12,46213.12,0],["2025-10-16",52842.44,52842.44,52842.44,52842.44,700],["2025-10-17",52842.44,52842.44,52842.44,52842.44,0],["2025-10-20",52842.44,52842.44,52842.44,52842.44,0],["2025-10-21",52842.44,52842.44,52842.44,52842.44,0],["2025-10-22",52842.44,52842.44,52842.44,52842.44,0],["2025-10-23",53803.21,53803.21,53803.21,53803.21,900],["2025-10-24",53803.21,53803.21,53803.21,53803.21,0],["2025-10-27",53803.21,53803.21,53803.21,53803.21,0],["2025-10-28",53803.21,53803.21,53803.21,53803.21,100],["2025-10-29",53803.21,53803.21,53803.21,53803.21,0],["2025-10-30",45732.73,56685.53,45732.73,48038.58,400],["2025-10-31",48518.97,48518.97,48518.97,48518.97,200],["2025-11-03",42273.95,46117.04,42273.95,46117.04,600],["2025-11-04",44195.5,44195.5,44195.5,44195.5,200],["2025-11-05",44195.5,44195.5,37566.17,37566.17,1000],["2025-11-06",44195.5,44675.88,44195.5,44195.5,600],["2025-11-07",44291.57,44291.57,44291.57,44291.57,0],["2025-11-10",44291.57,44291.57,44291.57,44291.57,0],["2025-11-11",50920.9,50920.9,50920.9,50920.9,100],["2025-11-12",50920.9,50920.9,50920.9,50920.9,0],["2025-11-13",50920.9,50920.9,50920.9,50920.9,0],["2025-11-14",50920.9,50920.9,50920.9,50920.9,0],["2025-11-17",50920.9,50920.9,50920.9,50920.9,100],["2025-11-18",50920.9,50920.9,50920.9,50920.9,0],["2025-11-19",50920.9,50920.9,50920.9,50920.9,0],["2025-11-20",50920.9,50920.9,50920.9,50920.9,0],["2025-11-21",50920.9,50920.9,50920.9,50920.9,0],["2025-11-24",50920.9,50920.9,50920.9,50920.9,0],["2025-11-25",50920.9,50920.9,50920.9,50920.9,0],["2025-11-26",50920.9,50920.9,50920.9,50920.9,0],["2025-11-27",50920.9,50920.9,50920.9,50920.9,0],["2025-11-28",50920.9,50920.9,50920.9,50920.9,0],["2025-12-01",50920.9,50920.9,50920.9,50920.9,0],["2025-12-02",50920.9,50920.9,50920.9,50920.9,0],["2025-12-03",50920.9,50920.9,50920.9,50920.9,0],["2025-12-04",50920.9,50920.9,50920.9,50920.9,0],["2025-12-05",50920.9,50920.9,50920.9,50920.9,0],["2025-12-08",50920.9,50920.9,50920.9,50920.9,0],["2025-12-09",50920.9,50920.9,50920.9,50920.9,0],["2025-12-10",50920.9,50920.9,50920.9,50920.9,0],["2025-12-11",50920.9,50920.9,50920.9,50920.9,0],["2025-12-12",50920.9,50920.9,50920.9,50920.9,0],["2025-12-15",50920.9,50920.9,50920.9,50920.9,0],["2025-12-16",50920.9,50920.9,50920.9,50920.9,0],["2025-12-17",43330.8,43330.8,43330.8,43330.8,100],["2025-12-18",43330.8,43330.8,43330.8,43330.8,0],["2025-12-19",36989.71,36989.71,36989.71,36989.71,100],["2025-12-22",36989.71,36989.71,36989.71,36989.71,0],["2025-12-23",36989.71,36989.71,36989.71,36989.71,0],["2025-12-24",36989.71,36989.71,36989.71,36989.71,0],["2025-12-25",42466.11,42466.11,42466.11,42466.11,100],["2025-12-26",48807.2,48807.2,48807.2,48807.2,100],["2025-12-29",48807.2,48807.2,48807.2,48807.2,0],["2025-12-30",48807.2,48807.2,48807.2,48807.2,0],["2025-12-31",48807.2,48807.2,48807.2,48807.2,0],["2026-01-05",48807.2,48807.2,48807.2,48807.2,0],["2026-01-06",48807.2,48807.2,48807.2,48807.2,0],["2026-01-07",48807.2,48807.2,48807.2,48807.2,0],["2026-01-08",48807.2,48807.2,48807.2,48807.2,0],["2026-01-09",48807.2,48807.2,48807.2,48807.2,0],["2026-01-12",55328.0,56118.4,55328.0,55328.0,700],["2026-01-13",55426.8,55426.8,55426.8,55426.8,0],["2026-01-14",55426.8,55426.8,55426.8,55426.8,0],["2026-01-15",55426.8,55426.8,55426.8,55426.8,0],["2026-01-16",55426.8,55426.8,55426.8,55426.8,0],["2026-01-19",55426.8,55426.8,55426.8,55426.8,0],["2026-01-20",55426.8,55426.8,55426.8,55426.8,0],["2026-01-21",55426.8,55426.8,55426.8,55426.8,0],["2026-01-22",55426.8,55426.8,55426.8,55426.8,100],["2026-01-23",55426.8,55426.8,55426.8,55426.8,0],["2026-01-26",55426.8,55426.8,55426.8,55426.8,0],["2026-01-27",55426.8,55426.8,55426.8,55426.8,0],["2026-01-28",55426.8,55426.8,55426.8,55426.8,0],["2026-01-29",55426.8,55426.8,55426.8,55426.8,0],["2026-01-30",55426.8,55426.8,55426.8,55426.8,0],["2026-02-02",55426.8,55426.8,55426.8,55426.8,0],["2026-02-03",55426.8,55426.8,55426.8,55426.8,0],["2026-02-04",55426.8,55426.8,55426.8,55426.8,0],["2026-02-05",55426.8,55426.8,55426.8,55426.8,0],["2026-02-06",55426.8,55426.8,55426.8,55426.8,0],["2026-02-09",55426.8,55426.8,55426.8,55426.8,0],["2026-02-10",55426.8,55426.8,55426.8,55426.8,0],["2026-02-11",55426.8,55426.8,55426.8,55426.8,100],["2026-02-12",55426.8,55426.8,55426.8,55426.8,0],["2026-02-13",55426.8,55426.8,55426.8,55426.8,0],["2026-02-23",55426.8,55426.8,55426.8,55426.8,0],["2026-02-24",58292.0,58292.0,58292.0,58292.0,100],["2026-02-25",58292.0,58292.0,58292.0,58292.0,0],["2026-02-26",58292.0,58292.0,58292.0,58292.0,0],["2026-02-27",58292.0,58292.0,58292.0,58292.0,0],["2026-03-02",58292.0,58292.0,58292.0,58292.0,0],["2026-03-03",55328.0,55328.0,55328.0,55328.0,1200],["2026-03-04",53352.0,53352.0,53352.0,53352.0,200],["2026-03-05",53352.0,53352.0,53352.0,53352.0,0],["2026-03-06",53352.0,53352.0,53352.0,53352.0,0],["2026-03-09",53352.0,53352.0,53352.0,53352.0,0],["2026-03-10",45349.2,45349.2,45349.2,45349.2,100],["2026-03-11",51870.0,51870.0,51870.0,51870.0,200],["2026-03-12",51870.0,51870.0,51870.0,51870.0,0],["2026-03-13",44163.6,44163.6,44163.6,44163.6,100],["2026-03-16",44163.6,44163.6,44163.6,44163.6,0],["2026-03-17",44163.6,44163.6,44163.6,44163.6,0],["2026-03-18",37642.8,50388.0,37642.8,50388.0,1700],["2026-03-19",49597.6,49597.6,49597.6,49597.6,0],["2026-03-20",49597.6,49597.6,49597.6,49597.6,0],["2026-03-23",42187.6,42187.6,42187.6,42187.6,100],["2026-03-24",42187.6,42187.6,42187.6,42187.6,0],["2026-03-25",42187.6,42187.6,42187.6,42187.6,0],["2026-03-26",42187.6,42187.6,42187.6,42187.6,0],["2026-03-27",42187.6,42187.6,42187.6,42187.6,0],["2026-03-30",42187.6,42187.6,42187.6,42187.6,0],["2026-03-31",42187.6,42187.6,42187.6,42187.6,0],["2026-04-01",42187.6,42187.6,42187.6,42187.6,0],["2026-04-02",42187.6,42187.6,42187.6,42187.6,0],["2026-04-03",42187.6,42187.6,42187.6,42187.6,0],["2026-04-06",42187.6,42187.6,42187.6,42187.6,0],["2026-04-07",36654.8,36654.8,36654.8,36654.8,100],["2026-04-08",36654.8,36654.8,36654.8,36654.8,0],["2026-04-09",36654.8,36654.8,36654.8,36654.8,0],["2026-04-10",36654.8,36654.8,36654.8,36654.8,0],["2026-04-13",36654.8,36654.8,36654.8,36654.8,0],["2026-04-14",36654.8,36654.8,36654.8,36654.8,0],["2026-04-15",36654.8,36654.8,36654.8,36654.8,0],["2026-04-16",42088.8,42088.8,42088.8,42088.8,100],["2026-04-17",42088.8,42088.8,42088.8,42088.8,0],["2026-04-20",42088.8,42088.8,42088.8,42088.8,0],["2026-04-21",44460.0,44460.0,44460.0,44460.0,100],["2026-04-22",44460.0,44460.0,44460.0,44460.0,0],["2026-04-23",44460.0,44460.0,44460.0,44460.0,0],["2026-04-24",45448.0,45448.0,45448.0,45448.0,100],["2026-04-28",45448.0,45448.0,45448.0,45448.0,0],["2026-04-29",39520.0,39520.0,39520.0,39520.0,800],["2026-05-04",45448.0,45448.0,45448.0,45448.0,100],["2026-05-05",45448.0,45448.0,45448.0,45448.0,0],["2026-05-06",45448.0,45448.0,45448.0,45448.0,0],["2026-05-07",45448.0,45448.0,45448.0,45448.0,0],["2026-05-08",45448.0,45448.0,45448.0,45448.0,0],["2026-05-11",38828.4,38828.4,38828.4,38828.4,100],["2026-05-12",38828.4,38828.4,38828.4,38828.4,0],["2026-05-13",38828.4,38828.4,38828.4,38828.4,0],["2026-05-14",44558.8,44558.8,44558.8,44558.8,100],["2026-05-15",44558.8,44558.8,44558.8,44558.8,0],["2026-05-18",49400.0,49597.6,49400.0,49597.6,2300],["2026-05-19",49400.0,49400.0,49400.0,49400.0,100],["2026-05-20",49400.0,49400.0,49400.0,49400.0,0],["2026-05-21",49400.0,49400.0,49400.0,49400.0,0],["2026-05-22",49000.0,49000.0,49000.0,49000.0,1600],["2026-05-25",49000.0,49000.0,49000.0,49000.0,0],["2026-05-26",49000.0,49000.0,49000.0,49000.0,0],["2026-05-27",49000.0,49000.0,49000.0,49000.0,0],["2026-05-28",49000.0,49000.0,49000.0,49000.0,0],["2026-05-29",49000.0,49000.0,49000.0,49000.0,0],["2026-06-01",49000.0,49000.0,49000.0,49000.0,0],["2026-06-02",49000.0,49000.0,49000.0,49000.0,0],["2026-06-03",49000.0,49000.0,49000.0,49000.0,0],["2026-06-04",49000.0,49000.0,49000.0,49000.0,0],["2026-06-05",49000.0,49000.0,49000.0,49000.0,0],["2026-06-08",49000.0,49000.0,49000.0,49000.0,0],["2026-06-09",49000.0,49000.0,49000.0,49000.0,0],["2026-06-10",49000.0,49000.0,49000.0,49000.0,0],["2026-06-11",49000.0,49000.0,49000.0,49000.0,0],["2026-06-12",49000.0,49000.0,49000.0,49000.0,0],["2026-06-15",49000.0,49000.0,49000.0,49000.0,0],["2026-06-16",49000.0,49000.0,49000.0,49000.0,0],["2026-06-17",49000.0,49000.0,49000.0,49000.0,0],["2026-06-18",49000.0,49000.0,49000.0,49000.0,0],["2026-06-19",49000.0,49000.0,49000.0,49000.0,0],["2026-06-22",49000.0,49000.0,49000.0,49000.0,0],["2026-06-23",49000.0,49000.0,49000.0,49000.0,0],["2026-06-24",49000.0,49000.0,49000.0,49000.0,0],["2026-06-25",49000.0,49000.0,49000.0,49000.0,0],["2026-06-26",49000.0,49000.0,49000.0,49000.0,0],["2026-06-29",49000.0,49000.0,49000.0,49000.0,0],["2026-06-30",49000.0,49000.0,49000.0,49000.0,0],["2026-07-01",49000.0,49000.0,49000.0,49000.0,0],["2026-07-02",49000.0,49000.0,49000.0,49000.0,0],["2026-07-03",49000.0,49000.0,49000.0,49000.0,0],["2026-07-06",49000.0,49000.0,49000.0,49000.0,0],["2026-07-07",49000.0,49000.0,49000.0,49000.0,0],["2026-07-08",49000.0,49000.0,49000.0,49000.0,0],["2026-07-09",49000.0,49000.0,49000.0,49000.0,0],["2026-07-10",49000.0,49000.0,49000.0,49000.0,0],["2026-07-13",49000.0,49000.0,49000.0,49000.0,0],["2026-07-14",49000.0,49000.0,49000.0,49000.0,0],["2026-07-15",49000.0,49000.0,49000.0,49000.0,0],["2026-07-16",49000.0,49000.0,49000.0,49000.0,0],["2026-07-17",29500.0,29500.0,29500.0,29500.0,100],["2026-07-20",29500.0,29500.0,29500.0,29500.0,0],["2026-07-21",29500.0,29500.0,29500.0,29500.0,0],["2026-07-22",29500.0,29500.0,29500.0,29500.0,0],["2026-07-23",29500.0,29500.0,29500.0,29500.0,0],["2026-07-24",29500.0,29500.0,29500.0,29500.0,0],["2026-07-27",29500.0,29500.0,29500.0,29500.0,0],["2026-07-28",29500.0,29500.0,29500.0,29500.0,0],["2026-07-29",29500.0,29500.0,29500.0,29500.0,0],["2026-07-30",29500.0,29500.0,29500.0,29500.0,0],["2026-07-31",29500.0,29500.0,29500.0,29500.0,0],["2026-08-03",33900.0,33900.0,33900.0,33900.0,100],["2026-08-04",33900.0,33900.0,33900.0,33900.0,0],["2026-08-05",38900.0,38900.0,38900.0,38900.0,100],["2026-08-06",44700.0,44700.0,44700.0,44700.0,100],["2026-08-07",51000.0,51000.0,51000.0,51000.0,200],["2026-08-10",51000.0,51000.0,51000.0,51000.0,0],["2026-08-11",51000.0,51000.0,51000.0,51000.0,0],["2026-08-12",51000.0,51000.0,51000.0,51000.0,0],["2026-08-13",51000.0,51000.0,51000.0,51000.0,0],["2026-08-14",51000.0,51000.0,51000.0,51000.0,0],["2026-08-17",51000.0,51000.0,51000.0,51000.0,0],["2026-08-18",51000.0,51000.0,51000.0,51000.0,0],["2026-08-19",51000.0,51000.0,51000.0,51000.0,0],["2026-08-20",51000.0,51000.0,51000.0,51000.0,0],["2026-08-21",51000.0,51000.0,51000.0,51000.0,0],["2026-08-24",51000.0,51000.0,51000.0,51000.0,0],["2026-08-25",51000.0,51000.0,51000.0,51000.0,0],["2026-08-26",51000.0,51000.0,51000.0,51000.0,0],["2026-08-27",51000.0,51000.0,51000.0,51000.0,0],["2026-08-28",51000.0,51000.0,51000.0,51000.0,0],["2026-09-03",51000.0,51000.0,51000.0,51000.0,0],["2026-09-04",45000.0,45000.0,45000.0,45000.0,300],["2026-09-07",45000.0,45000.0,45000.0,45000.0,100],["2026-09-08",45000.0,45000.0,45000.0,45000.0,0],["2026-09-09",45000.0,45000.0,45000.0,45000.0,0],["2026-09-10",45000.0,45000.0,45000.0,45000.0,0],["2026-09-11",45000.0,45000.0,45000.0,45000.0,0],["2026-09-14",45000.0,45000.0,45000.0,45000.0,1100],["2026-09-15",45000.0,45000.0,45000.0,45000.0,100],["2026-09-16",45000.0,45000.0,45000.0,45000.0,0],["2026-09-17",45000.0,45000.0,45000.0,45000.0,0],["2026-09-18",45000.0,45000.0,45000.0,45000.0,0],["2026-09-21",45000.0,45000.0,45000.0,45000.0,0],["2026-09-22",45000.0,45000.0,45000.0,45000.0,0],["2026-09-23",45000.0,45000.0,45000.0,45000.0,600],["2026-09-24",45000.0,45000.0,45000.0,45000.0,0],["2026-09-25",45000.0,45000.0,45000.0,45000.0,0],["2026-09-28",45000.0,45000.0,45000.0,45000.0,0],["2026-09-29",50000.0,50000.0,50000.0,50000.0,100],["2026-09-30",50000.0,50000.0,50000.0,50000.0,0],["2026-10-01",51000.0,51000.0,51000.0,51000.0,100],["2026-10-02",51000.0,51000.0,51000.0,51000.0,0],["2026-10-05",51000.0,51000.0,51000.0,51000.0,0],["2026-10-06",51000.0,51000.0,51000.0,51000.0,0],["2026-10-07",51000.0,51000.0,51000.0,51000.0,0],["2026-10-08",51000.0,51000.0,51000.0,51000.0,0],["2026-10-09",51000.0,51000.0,51000.0,51000.0,0],["2026-10-12",51000.0,51000.0,51000.0,51000.0,0]]}