{"sym":"PEQ","index":false,"bars":[["2016-01-18",3552.98,3552.98,3552.98,3552.98,0],["2016-01-19",3552.98,3552.98,3552.98,3552.98,0],["2016-01-20",3552.98,3552.98,3552.98,3552.98,0],["2016-01-21",3552.98,3552.98,3552.98,3552.98,0],["2016-01-22",3552.98,3552.98,3552.98,3552.98,0],["2016-01-25",3552.98,3552.98,3552.98,3552.98,0],["2016-01-26",3552.98,3552.98,3552.98,3552.98,0],["2016-01-27",3552.98,3552.98,3552.98,3552.98,0],["2016-01-28",3552.98,3552.98,3552.98,3552.98,0],["2016-01-29",3552.98,3552.98,3552.98,3552.98,0],["2016-02-01",3552.98,3552.98,3552.98,3552.98,0],["2016-02-02",3552.98,3552.98,3552.98,3552.98,0],["2016-02-03",3552.98,3552.98,3552.98,3552.98,0],["2016-02-04",3552.98,3552.98,3552.98,3552.98,0],["2016-02-05",3552.98,3552.98,3552.98,3552.98,0],["2016-02-15",3552.98,3552.98,3552.98,3552.98,0],["2016-02-16",3552.98,3552.98,3552.98,3552.98,0],["2016-02-17",2160.59,2160.59,2160.59,2160.59,5000],["2016-02-18",2400.66,2472.68,2400.66,2472.68,2000],["2016-02-19",2448.67,2448.67,2448.67,2448.67,0],["2016-02-22",2448.67,2448.67,2448.67,2448.67,0],["2016-02-23",2472.68,2472.68,2472.68,2472.68,1000],["2016-02-24",2472.68,2472.68,2472.68,2472.68,0],["2016-02-25",2472.68,2472.68,2472.68,2472.68,0],["2016-02-26",2640.73,2640.73,2640.73,2640.73,200],["2016-02-29",2520.69,2520.69,2520.69,2520.69,3800],["2016-03-01",2520.69,2520.69,2520.69,2520.69,0],["2016-03-02",2520.69,2520.69,2520.69,2520.69,0],["2016-03-03",2520.69,2520.69,2520.69,2520.69,0],["2016-03-04",2640.73,2640.73,2640.73,2640.73,2000],["2016-03-07",2880.79,2880.79,2880.79,2880.79,1000],["2016-03-08",2880.79,2880.79,2880.79,2880.79,0],["2016-03-09",2880.79,2880.79,2880.79,2880.79,0],["2016-03-10",2880.79,2880.79,2880.79,2880.79,0],["2016-03-11",2880.79,2880.79,2880.79,2880.79,0],["2016-03-14",2880.79,2880.79,2880.79,2880.79,0],["2016-03-15",2880.79,2880.79,2880.79,2880.79,0],["2016-03-16",3000.83,3000.83,3000.83,3000.83,100],["2016-03-17",3000.83,3000.83,3000.83,3000.83,0],["2016-03-18",3000.83,3000.83,3000.83,3000.83,0],["2016-03-21",3072.85,3120.86,3072.85,3120.86,1000],["2016-03-22",3120.86,3120.86,3120.86,3120.86,0],["2016-03-23",2664.73,2664.73,2664.73,2664.73,100],["2016-03-24",2544.7,2544.7,2544.7,2544.7,100],["2016-03-25",2544.7,2544.7,2544.7,2544.7,0],["2016-03-28",2544.7,2544.7,2544.7,2544.7,0],["2016-03-29",2904.8,2904.8,2400.66,2400.66,5100],["2016-03-30",3336.92,3336.92,2496.69,2496.69,4100],["2016-03-31",3240.89,3240.89,3120.86,3120.86,2000],["2016-04-01",3649.0,3649.0,3649.0,3649.0,2900],["2016-04-04",3649.0,3649.0,3649.0,3649.0,0],["2016-04-05",3649.0,3649.0,3649.0,3649.0,0],["2016-04-06",3649.0,3649.0,3649.0,3649.0,0],["2016-04-07",3649.0,3649.0,3649.0,3649.0,500],["2016-04-08",3649.0,3649.0,3649.0,3649.0,0],["2016-04-11",3120.86,3120.86,3120.86,3120.86,100],["2016-04-12",3120.86,3120.86,3120.86,3120.86,200],["2016-04-13",2664.73,2664.73,2664.73,2664.73,100],["2016-04-14",2664.73,2664.73,2664.73,2664.73,0],["2016-04-15",2664.73,2664.73,2664.73,2664.73,0],["2016-04-19",2304.63,2304.63,2304.63,2304.63,100],["2016-04-20",2304.63,2304.63,2304.63,2304.63,0],["2016-04-21",2304.63,2304.63,2304.63,2304.63,0],["2016-04-22",2304.63,2304.63,2304.63,2304.63,0],["2016-04-25",2304.63,2304.63,2304.63,2304.63,0],["2016-04-26",2304.63,2304.63,2304.63,2304.63,0],["2016-04-27",2304.63,2304.63,2304.63,2304.63,0],["2016-04-28",2304.63,2304.63,2304.63,2304.63,0],["2016-04-29",2304.63,2304.63,2304.63,2304.63,0],["2016-05-04",2304.63,2304.63,2304.63,2304.63,0],["2016-05-05",2304.63,2304.63,2304.63,2304.63,0],["2016-05-06",2304.63,2304.63,2304.63,2304.63,0],["2016-05-09",2304.63,2304.63,2304.63,2304.63,0],["2016-05-10",2304.63,2304.63,2304.63,2304.63,0],["2016-05-11",2304.63,2304.63,2304.63,2304.63,0],["2016-05-12",2304.63,2304.63,2304.63,2304.63,0],["2016-05-13",2304.63,2304.63,2304.63,2304.63,0],["2016-05-16",1975.4,2633.87,1975.4,2633.87,200],["2016-05-17",2304.63,2304.63,2304.63,2304.63,0],["2016-05-18",2304.63,2304.63,2304.63,2304.63,0],["2016-05-19",2304.63,2304.63,2304.63,2304.63,0],["2016-05-20",1975.4,1975.4,1975.4,1975.4,100],["2016-05-23",1975.4,1975.4,1975.4,1975.4,0],["2016-05-24",1975.4,1975.4,1975.4,1975.4,0],["2016-05-25",1975.4,1975.4,1975.4,1975.4,0],["2016-05-26",1975.4,1975.4,1975.4,1975.4,0],["2016-05-27",1975.4,1975.4,1975.4,1975.4,0],["2016-05-30",1975.4,1975.4,1975.4,1975.4,0],["2016-05-31",1975.4,1975.4,1975.4,1975.4,0],["2016-06-01",1975.4,1975.4,1975.4,1975.4,0],["2016-06-02",1975.4,1975.4,1975.4,1975.4,0],["2016-06-03",1975.4,1975.4,1975.4,1975.4,0],["2016-06-06",1975.4,1975.4,1975.4,1975.4,4560],["2016-06-07",1975.4,1975.4,1975.4,1975.4,0],["2016-06-08",1975.4,1975.4,1975.4,1975.4,0],["2016-06-09",1975.4,1975.4,1975.4,1975.4,0],["2016-06-10",1975.4,1975.4,1975.4,1975.4,0],["2016-06-13",1975.4,1975.4,1975.4,1975.4,0],["2016-06-14",1975.4,1975.4,1975.4,1975.4,0],["2016-06-15",1975.4,1975.4,1975.4,1975.4,0],["2016-06-16",1975.4,1975.4,1975.4,1975.4,40],["2016-06-17",1975.4,1975.4,1975.4,1975.4,0],["2016-06-20",2249.76,2249.76,2249.76,2249.76,100],["2016-06-21",2249.76,2249.76,2249.76,2249.76,0],["2016-06-22",2249.76,2249.76,2249.76,2249.76,0],["2016-06-23",2249.76,2249.76,2249.76,2249.76,0],["2016-06-24",2249.76,2249.76,2249.76,2249.76,0],["2016-06-27",2277.2,2277.2,2277.2,2277.2,100],["2016-06-28",2277.2,2277.2,2277.2,2277.2,0],["2016-06-29",2277.2,2277.2,2277.2,2277.2,0],["2016-06-30",2277.2,2277.2,2277.2,2277.2,0],["2016-07-01",2277.2,2277.2,2277.2,2277.2,0],["2016-07-04",2277.2,2277.2,2277.2,2277.2,0],["2016-07-05",2277.2,2277.2,2277.2,2277.2,0],["2016-07-06",2277.2,2277.2,2277.2,2277.2,0],["2016-07-07",2277.2,2277.2,2277.2,2277.2,0],["2016-07-08",2277.2,2277.2,2277.2,2277.2,0],["2016-07-11",2277.2,2277.2,2277.2,2277.2,0],["2016-07-12",2277.2,2277.2,2277.2,2277.2,0],["2016-07-13",2277.2,2277.2,2277.2,2277.2,0],["2016-07-14",2277.2,2277.2,2277.2,2277.2,0],["2016-07-15",2277.2,2277.2,2277.2,2277.2,0],["2016-07-18",2277.2,2277.2,2277.2,2277.2,3240],["2016-07-19",2277.2,2277.2,2277.2,2277.2,0],["2016-07-20",2606.43,2606.43,2606.43,2606.43,100],["2016-07-21",2990.54,2990.54,2990.54,2990.54,100],["2016-07-22",3429.52,3429.52,3429.52,3429.52,200],["2016-07-25",3429.52,3429.52,3429.52,3429.52,4460],["2016-07-26",2935.67,3923.37,2935.67,3923.37,2300],["2016-07-27",2606.43,2606.43,2606.43,2606.43,2000],["2016-07-28",2606.43,2606.43,2606.43,2606.43,0],["2016-07-29",2606.43,2606.43,2606.43,2606.43,0],["2016-08-01",2990.54,2990.54,2990.54,2990.54,100],["2016-08-02",3429.52,3429.52,3429.52,3429.52,100],["2016-08-03",3429.52,3429.52,3429.52,3429.52,0],["2016-08-04",2935.67,3923.37,2935.67,3923.37,600],["2016-08-05",3264.9,3264.9,3264.9,3264.9,0],["2016-08-08",3264.9,3264.9,3264.9,3264.9,0],["2016-08-09",3264.9,3264.9,3264.9,3264.9,0],["2016-08-10",3264.9,3264.9,3264.9,3264.9,0],["2016-08-11",3264.9,3264.9,3264.9,3264.9,0],["2016-08-12",3264.9,3264.9,3264.9,3264.9,0],["2016-08-15",3264.9,3264.9,3264.9,3264.9,0],["2016-08-16",3264.9,3264.9,3264.9,3264.9,0],["2016-08-17",3264.9,3264.9,3264.9,3264.9,0],["2016-08-18",3264.9,3264.9,3264.9,3264.9,0],["2016-08-19",3264.9,3264.9,3264.9,3264.9,0],["2016-08-22",3264.9,3264.9,3264.9,3264.9,0],["2016-08-23",3264.9,3264.9,3264.9,3264.9,0],["2016-08-24",3264.9,3264.9,3264.9,3264.9,0],["2016-08-25",3264.9,3264.9,3264.9,3264.9,0],["2016-08-26",3264.9,3264.9,3264.9,3264.9,0],["2016-08-29",3264.9,3264.9,3264.9,3264.9,0],["2016-08-30",3264.9,3264.9,3264.9,3264.9,0],["2016-08-31",3264.9,3264.9,3264.9,3264.9,0],["2016-09-01",3264.9,3264.9,3264.9,3264.9,0],["2016-09-05",3264.9,3264.9,3264.9,3264.9,0],["2016-09-06",3264.9,3264.9,3264.9,3264.9,0],["2016-09-07",3264.9,3264.9,3264.9,3264.9,0],["2016-09-08",3264.9,3264.9,3264.9,3264.9,0],["2016-09-09",3264.9,3264.9,3264.9,3264.9,0],["2016-09-12",3264.9,3264.9,3264.9,3264.9,0],["2016-09-13",3264.9,3264.9,3264.9,3264.9,0],["2016-09-14",3264.9,3264.9,3264.9,3264.9,0],["2016-09-15",3264.9,3264.9,3264.9,3264.9,0],["2016-09-16",3264.9,3264.9,3264.9,3264.9,0],["2016-09-19",3264.9,3264.9,3264.9,3264.9,0],["2016-09-20",3264.9,3264.9,3264.9,3264.9,0],["2016-09-21",3264.9,3264.9,3264.9,3264.9,0],["2016-09-22",3264.9,3264.9,3264.9,3264.9,0],["2016-09-23",3292.34,3292.34,3292.34,3292.34,200],["2016-09-26",3292.34,3292.34,3292.34,3292.34,0],["2016-09-27",3292.34,3292.34,3292.34,3292.34,0],["2016-09-28",3292.34,3292.34,3292.34,3292.34,0],["2016-09-29",3292.34,3292.34,3292.34,3292.34,0],["2016-09-30",3292.34,3292.34,3292.34,3292.34,0],["2016-10-03",3292.34,3292.34,3292.34,3292.34,0],["2016-10-04",3786.19,3786.19,3786.19,3786.19,2200],["2016-10-05",3786.19,3786.19,3786.19,3786.19,0],["2016-10-06",3786.19,3786.19,3786.19,3786.19,0],["2016-10-07",3786.19,3786.19,3786.19,3786.19,0],["2016-10-10",3786.19,3786.19,3786.19,3786.19,0],["2016-10-11",3786.19,3786.19,3786.19,3786.19,0],["2016-10-12",3786.19,3786.19,3786.19,3786.19,0],["2016-10-13",3786.19,3786.19,3786.19,3786.19,0],["2016-10-14",3786.19,3786.19,3786.19,3786.19,0],["2016-10-17",3786.19,3786.19,3786.19,3786.19,0],["2016-10-18",3786.19,3786.19,3786.19,3786.19,0],["2016-10-19",3786.19,3786.19,3786.19,3786.19,0],["2016-10-20",3786.19,3786.19,3786.19,3786.19,0],["2016-10-21",3786.19,3786.19,3786.19,3786.19,0],["2016-10-24",3786.19,3786.19,3786.19,3786.19,0],["2016-10-25",3786.19,3786.19,3786.19,3786.19,0],["2016-10-26",3786.19,3786.19,3786.19,3786.19,0],["2016-10-27",3786.19,3786.19,3786.19,3786.19,0],["2016-10-28",3786.19,3786.19,3786.19,3786.19,0],["2016-10-31",3786.19,3786.19,3786.19,3786.19,0],["2016-11-01",3786.19,3786.19,3786.19,3786.19,0],["2016-11-02",3786.19,3786.19,3786.19,3786.19,0],["2016-11-03",3786.19,3786.19,3786.19,3786.19,0],["2016-11-04",3786.19,3786.19,3786.19,3786.19,0],["2016-11-07",3786.19,3786.19,3786.19,3786.19,0],["2016-11-08",3786.19,3786.19,3786.19,3786.19,0],["2016-11-09",3786.19,3786.19,3786.19,3786.19,0],["2016-11-10",3786.19,3786.19,3786.19,3786.19,0],["2016-11-11",3786.19,3786.19,3786.19,3786.19,0],["2016-11-14",3786.19,3786.19,3786.19,3786.19,0],["2016-11-15",3786.19,3786.19,3786.19,3786.19,0],["2016-11-16",3786.19,3786.19,3786.19,3786.19,0],["2016-11-17",3786.19,3786.19,3786.19,3786.19,0],["2016-11-18",3786.19,3786.19,3786.19,3786.19,0],["2016-11-21",3786.19,3786.19,3786.19,3786.19,0],["2016-11-22",3786.19,3786.19,3786.19,3786.19,0],["2016-11-23",3786.19,3786.19,3786.19,3786.19,0],["2016-11-24",3786.19,3786.19,3786.19,3786.19,0],["2016-11-25",3786.19,3786.19,3786.19,3786.19,0],["2016-11-28",3786.19,3786.19,3786.19,3786.19,0],["2016-11-29",3786.19,3786.19,3786.19,3786.19,0],["2016-11-30",3786.19,3786.19,3786.19,3786.19,0],["2016-12-01",3786.19,3786.19,3786.19,3786.19,0],["2016-12-02",3786.19,3786.19,3786.19,3786.19,0],["2016-12-05",3786.19,3786.19,3786.19,3786.19,0],["2016-12-06",3786.19,3786.19,3786.19,3786.19,0],["2016-12-07",3786.19,3786.19,3786.19,3786.19,0],["2016-12-08",3786.19,3786.19,3786.19,3786.19,0],["2016-12-09",3786.19,3786.19,3786.19,3786.19,0],["2016-12-12",3786.19,3786.19,3786.19,3786.19,0],["2016-12-13",3786.19,3786.19,3786.19,3786.19,0],["2016-12-14",3786.19,3786.19,3786.19,3786.19,0],["2016-12-15",3786.19,3786.19,3786.19,3786.19,0],["2016-12-16",3786.19,3786.19,3786.19,3786.19,0],["2016-12-19",3786.19,3786.19,3786.19,3786.19,0],["2016-12-20",3786.19,3786.19,3786.19,3786.19,0],["2016-12-21",3786.19,3786.19,3786.19,3786.19,0],["2016-12-22",3786.19,3786.19,3786.19,3786.19,0],["2016-12-23",3786.19,3786.19,3786.19,3786.19,0],["2016-12-26",3786.19,3786.19,3786.19,3786.19,0],["2016-12-27",3786.19,3786.19,3786.19,3786.19,0],["2016-12-28",3786.19,3786.19,3786.19,3786.19,0],["2016-12-29",3786.19,3786.19,3786.19,3786.19,0],["2016-12-30",3786.19,3786.19,3786.19,3786.19,0],["2017-01-03",3786.19,3786.19,3786.19,3786.19,0],["2017-01-04",3786.19,3786.19,3786.19,3786.19,0],["2017-01-05",3786.19,3786.19,3786.19,3786.19,0],["2017-01-06",3786.19,3786.19,3786.19,3786.19,0],["2017-01-09",3786.19,3786.19,3786.19,3786.19,0],["2017-01-10",3786.19,3786.19,3786.19,3786.19,3900],["2017-01-11",3786.19,3786.19,3786.19,3786.19,0],["2017-01-12",3786.19,3786.19,3786.19,3786.19,60],["2017-01-13",3786.19,3786.19,3786.19,3786.19,0],["2017-01-16",3786.19,3786.19,3786.19,3786.19,0],["2017-01-17",3786.19,3786.19,3786.19,3786.19,0],["2017-01-18",3786.19,3786.19,3786.19,3786.19,0],["2017-01-19",3786.19,3786.19,3786.19,3786.19,0],["2017-01-20",3786.19,3786.19,3786.19,3786.19,0],["2017-01-23",3786.19,3786.19,3786.19,3786.19,0],["2017-01-24",3786.19,3786.19,3786.19,3786.19,0],["2017-01-25",3786.19,3786.19,3786.19,3786.19,0],["2017-02-02",3786.19,3786.19,3786.19,3786.19,0],["2017-02-03",3786.19,3786.19,3786.19,3786.19,0],["2017-02-06",3786.19,3786.19,3786.19,3786.19,0],["2017-02-07",3786.19,3786.19,3786.19,3786.19,0],["2017-02-08",3786.19,3786.19,3786.19,3786.19,0],["2017-02-09",3786.19,3786.19,3786.19,3786.19,0],["2017-02-10",3786.19,3786.19,3786.19,3786.19,0],["2017-02-13",3786.19,3786.19,3786.19,3786.19,0],["2017-02-14",3786.19,3786.19,3786.19,3786.19,0],["2017-02-15",3786.19,3786.19,3786.19,3786.19,0],["2017-02-16",3786.19,3786.19,3786.19,3786.19,0],["2017-02-17",3786.19,3786.19,3786.19,3786.19,0],["2017-02-20",3786.19,3786.19,3786.19,3786.19,0],["2017-02-21",3786.19,3786.19,3786.19,3786.19,0],["2017-02-22",3786.19,3786.19,3786.19,3786.19,0],["2017-02-23",3786.19,3786.19,3786.19,3786.19,0],["2017-02-24",3786.19,3786.19,3786.19,3786.19,0],["2017-02-27",3786.19,3786.19,3786.19,3786.19,0],["2017-02-28",3786.19,3786.19,3786.19,3786.19,0],["2017-03-01",3786.19,3786.19,3786.19,3786.19,0],["2017-03-02",3786.19,3786.19,3786.19,3786.19,0],["2017-03-03",2277.2,2277.2,2277.2,2277.2,100],["2017-03-06",2277.2,2277.2,2277.2,2277.2,0],["2017-03-07",2277.2,2277.2,2277.2,2277.2,0],["2017-03-08",2277.2,2277.2,2277.2,2277.2,0],["2017-03-09",2277.2,2277.2,2277.2,2277.2,0],["2017-03-10",2277.2,2277.2,2277.2,2277.2,0],["2017-03-13",2277.2,2277.2,2277.2,2277.2,0],["2017-03-14",2277.2,2277.2,2277.2,2277.2,0],["2017-03-15",2277.2,2277.2,2277.2,2277.2,0],["2017-03-16",2277.2,2277.2,2277.2,2277.2,0],["2017-03-17",2277.2,2277.2,2277.2,2277.2,0],["2017-03-20",2277.2,2277.2,2277.2,2277.2,0],["2017-03-21",2277.2,2277.2,2277.2,2277.2,0],["2017-03-22",2277.2,2277.2,2277.2,2277.2,0],["2017-03-23",2277.2,2277.2,2277.2,2277.2,0],["2017-03-24",2277.2,2277.2,2277.2,2277.2,0],["2017-03-27",2277.2,2277.2,2277.2,2277.2,0],["2017-03-28",2277.2,2277.2,2277.2,2277.2,0],["2017-03-29",2277.2,2277.2,2277.2,2277.2,0],["2017-03-30",2277.2,2277.2,2277.2,2277.2,0],["2017-03-31",2277.2,2277.2,2277.2,2277.2,0],["2017-04-03",2277.2,2277.2,2277.2,2277.2,0],["2017-04-04",2277.2,2277.2,2277.2,2277.2,0],["2017-04-05",2277.2,2277.2,2277.2,2277.2,0],["2017-04-07",2277.2,2277.2,2277.2,2277.2,0],["2017-04-10",2277.2,2277.2,2277.2,2277.2,0],["2017-04-11",2277.2,2277.2,2277.2,2277.2,0],["2017-04-12",3182.59,3182.59,3182.59,3182.59,100],["2017-04-13",3182.59,3182.59,3182.59,3182.59,0],["2017-04-14",3182.59,3182.59,3182.59,3182.59,0],["2017-04-17",3182.59,3182.59,3182.59,3182.59,0],["2017-04-18",3182.59,3182.59,3182.59,3182.59,0],["2017-04-19",3182.59,3182.59,3182.59,3182.59,0],["2017-04-20",3649.0,3649.0,3649.0,3649.0,100],["2017-04-21",3649.0,3649.0,3649.0,3649.0,0],["2017-04-24",3649.0,3649.0,3649.0,3649.0,0],["2017-04-25",3649.0,3649.0,3649.0,3649.0,0],["2017-04-26",3649.0,3649.0,3649.0,3649.0,0],["2017-04-27",3649.0,3649.0,3649.0,3649.0,0],["2017-04-28",3649.0,3649.0,3649.0,3649.0,0],["2017-05-03",3649.0,3649.0,3649.0,3649.0,0],["2017-05-04",3649.0,3649.0,3649.0,3649.0,0],["2017-05-05",3649.0,3649.0,3649.0,3649.0,0],["2017-05-08",3649.0,3649.0,3649.0,3649.0,0],["2017-05-09",3649.0,3649.0,3649.0,3649.0,0],["2017-05-10",3649.0,3649.0,3649.0,3649.0,0],["2017-05-11",3649.0,3649.0,3649.0,3649.0,0],["2017-05-12",3649.0,3649.0,3649.0,3649.0,0],["2017-05-15",3649.0,3649.0,3649.0,3649.0,0],["2017-05-16",3649.0,3649.0,3649.0,3649.0,0],["2017-05-17",3649.0,3649.0,3649.0,3649.0,0],["2017-05-18",3649.0,3649.0,3649.0,3649.0,0],["2017-05-19",3649.0,3649.0,3649.0,3649.0,0],["2017-05-22",3649.0,3649.0,3649.0,3649.0,0],["2017-05-23",3649.0,3649.0,3649.0,3649.0,0],["2017-05-24",3649.0,3649.0,3649.0,3649.0,0],["2017-05-25",3649.0,3649.0,3649.0,3649.0,0],["2017-05-26",3649.0,3649.0,3649.0,3649.0,0],["2017-05-29",3649.0,3649.0,3649.0,3649.0,0],["2017-05-30",3649.0,3649.0,3649.0,3649.0,0],["2017-05-31",3649.0,3649.0,3649.0,3649.0,0],["2017-06-01",3649.0,3649.0,3649.0,3649.0,0],["2017-06-02",3649.0,3649.0,3649.0,3649.0,0],["2017-06-05",3649.0,3649.0,3649.0,3649.0,0],["2017-06-06",3649.0,5103.12,3649.0,5103.12,5700],["2017-06-07",3841.06,3841.06,3841.06,3841.06,20],["2017-06-08",3841.06,3841.06,3841.06,3841.06,0],["2017-06-09",3841.06,3841.06,3841.06,3841.06,0],["2017-06-12",3841.06,3841.06,3841.06,3841.06,0],["2017-06-13",3841.06,3841.06,3841.06,3841.06,0],["2017-06-14",3841.06,3841.06,3841.06,3841.06,0],["2017-06-15",3841.06,3841.06,3841.06,3841.06,0],["2017-06-16",3841.06,3841.06,3841.06,3841.06,0],["2017-06-19",3841.06,3841.06,3841.06,3841.06,0],["2017-06-20",3841.06,3841.06,3841.06,3841.06,0],["2017-06-21",3841.06,3841.06,3841.06,3841.06,0],["2017-06-22",3841.06,3841.06,3841.06,3841.06,0],["2017-06-23",3841.06,3841.06,3841.06,3841.06,0],["2017-06-26",3841.06,3841.06,3841.06,3841.06,0],["2017-06-27",3841.06,3841.06,3841.06,3841.06,0],["2017-06-28",3841.06,3841.06,3841.06,3841.06,0],["2017-06-29",3841.06,3841.06,3841.06,3841.06,0],["2017-06-30",3841.06,3841.06,3841.06,3841.06,0],["2017-07-03",3841.06,3841.06,3841.06,3841.06,0],["2017-07-04",3841.06,3841.06,3841.06,3841.06,0],["2017-07-05",3841.06,3841.06,3841.06,3841.06,0],["2017-07-06",3841.06,3841.06,3841.06,3841.06,0],["2017-07-07",3841.06,3841.06,3841.06,3841.06,0],["2017-07-10",4405.92,4405.92,4405.92,4405.92,100],["2017-07-11",4405.92,4405.92,4405.92,4405.92,0],["2017-07-12",4405.92,4405.92,4405.92,4405.92,0],["2017-07-13",4405.92,4405.92,4405.92,4405.92,0],["2017-07-14",4405.92,4405.92,4405.92,4405.92,0],["2017-07-17",4405.92,4405.92,4405.92,4405.92,0],["2017-07-18",4405.92,4405.92,4405.92,4405.92,0],["2017-07-19",4405.92,4405.92,4405.92,4405.92,0],["2017-07-20",4405.92,4405.92,4405.92,4405.92,0],["2017-07-21",4405.92,4405.92,4405.92,4405.92,0],["2017-07-24",4405.92,4405.92,4405.92,4405.92,0],["2017-07-25",4405.92,4405.92,4405.92,4405.92,0],["2017-07-26",4405.92,4405.92,4405.92,4405.92,0],["2017-07-27",4405.92,4405.92,4405.92,4405.92,0],["2017-07-28",4405.92,4405.92,4405.92,4405.92,0],["2017-07-31",4405.92,4405.92,4405.92,4405.92,0],["2017-08-01",4405.92,4405.92,4405.92,4405.92,0],["2017-08-02",4405.92,4405.92,4405.92,4405.92,0],["2017-08-03",4405.92,4405.92,4405.92,4405.92,0],["2017-08-04",4405.92,4405.92,4405.92,4405.92,0],["2017-08-07",4405.92,4405.92,4405.92,4405.92,0],["2017-08-08",4405.92,4405.92,4405.92,4405.92,0],["2017-08-09",4405.92,4405.92,4405.92,4405.92,0],["2017-08-10",4405.92,4405.92,4405.92,4405.92,0],["2017-08-11",4405.92,4405.92,4405.92,4405.92,0],["2017-08-14",4405.92,4405.92,4405.92,4405.92,0],["2017-08-15",4405.92,4405.92,4405.92,4405.92,0],["2017-08-16",6138.16,6138.16,6138.16,6138.16,100],["2017-08-17",7041.94,7041.94,7041.94,7041.94,100],["2017-08-18",7041.94,7041.94,7041.94,7041.94,3750],["2017-08-21",7041.94,7041.94,7041.94,7041.94,5900],["2017-08-22",7041.94,7041.94,7041.94,7041.94,0],["2017-08-23",7041.94,7041.94,7041.94,7041.94,0],["2017-08-24",7908.06,7908.06,7908.06,7908.06,200],["2017-08-25",7908.06,7908.06,7908.06,7908.06,0],["2017-08-28",7945.72,7945.72,7945.72,7945.72,2500],["2017-08-29",6778.34,7945.72,6778.34,7945.72,200],["2017-08-30",6288.79,7606.8,6288.79,7606.8,3100],["2017-08-31",7569.14,7569.14,7569.14,7569.14,0],["2017-09-01",7569.14,7569.14,7569.14,7569.14,6700],["2017-09-05",7606.8,7606.8,7192.57,7192.57,200],["2017-09-06",6326.45,6326.45,6326.45,6326.45,100],["2017-09-07",6326.45,6326.45,6326.45,6326.45,31250],["2017-09-08",6326.45,6326.45,6326.45,6326.45,0],["2017-09-11",6326.45,6326.45,6326.45,6326.45,2625],["2017-09-12",6326.45,6326.45,6326.45,6326.45,0],["2017-09-13",6326.45,6326.45,6326.45,6326.45,0],["2017-09-14",6326.45,6326.45,6326.45,6326.45,0],["2017-09-15",6326.45,6326.45,6326.45,6326.45,0],["2017-09-18",6326.45,6326.45,6326.45,6326.45,0],["2017-09-19",7267.88,7267.88,7267.88,7267.88,200],["2017-09-20",6213.48,8322.29,6213.48,8322.29,1200],["2017-09-21",6928.97,6928.97,6928.97,6928.97,1150],["2017-09-22",5912.22,5912.22,5912.22,5912.22,100],["2017-09-25",6778.34,6778.34,6778.34,6778.34,100],["2017-09-26",7795.09,7795.09,7795.09,7795.09,800],["2017-09-27",7795.09,7795.09,7795.09,7795.09,0],["2017-09-28",7908.06,7908.06,7908.06,7908.06,100],["2017-09-29",7908.06,7908.06,7908.06,7908.06,100],["2017-10-02",7908.06,7908.06,7908.06,7908.06,0],["2017-10-03",7908.06,7908.06,7908.06,7908.06,0],["2017-10-04",7908.06,7908.06,7908.06,7908.06,5000],["2017-10-05",6740.68,6740.68,6740.68,6740.68,100],["2017-10-06",6740.68,6740.68,6740.68,6740.68,0],["2017-10-09",6740.68,6740.68,6740.68,6740.68,0],["2017-10-10",6740.68,6740.68,6740.68,6740.68,0],["2017-10-11",6740.68,6740.68,6740.68,6740.68,0],["2017-10-12",6740.68,6740.68,6740.68,6740.68,0],["2017-10-13",6740.68,6740.68,6740.68,6740.68,0],["2017-10-16",5761.59,5761.59,5761.59,5761.59,100],["2017-10-17",5761.59,5761.59,5761.59,5761.59,0],["2017-10-18",5761.59,5761.59,5761.59,5761.59,0],["2017-10-19",5761.59,5761.59,5761.59,5761.59,0],["2017-10-20",5761.59,5761.59,5761.59,5761.59,0],["2017-10-23",5761.59,5761.59,5761.59,5761.59,0],["2017-10-24",5761.59,5761.59,5761.59,5761.59,0],["2017-10-25",5761.59,5761.59,5761.59,5761.59,0],["2017-10-26",5761.59,5761.59,5761.59,5761.59,0],["2017-10-27",4933.12,4933.12,4933.12,4933.12,100],["2017-10-30",4933.12,4933.12,4933.12,4933.12,0],["2017-10-31",4933.12,4933.12,4933.12,4933.12,0],["2017-11-01",4933.12,4933.12,4933.12,4933.12,0],["2017-11-02",4933.12,4933.12,4933.12,4933.12,4800],["2017-11-03",4933.12,4933.12,4933.12,4933.12,0],["2017-11-06",4933.12,4933.12,4933.12,4933.12,0],["2017-11-07",4933.12,4933.12,4933.12,4933.12,0],["2017-11-08",4933.12,4933.12,4933.12,4933.12,1250],["2017-11-09",4933.12,4933.12,4933.12,4933.12,0],["2017-11-10",4933.12,4933.12,4933.12,4933.12,0],["2017-11-13",4933.12,4933.12,4933.12,4933.12,0],["2017-11-14",4933.12,4933.12,4933.12,4933.12,0],["2017-11-15",4933.12,4933.12,4933.12,4933.12,0],["2017-11-16",4933.12,4933.12,4933.12,4933.12,0],["2017-11-17",4933.12,4933.12,4933.12,4933.12,0],["2017-11-20",4933.12,4933.12,4933.12,4933.12,0],["2017-11-21",4933.12,4933.12,4933.12,4933.12,0],["2017-11-22",4933.12,4933.12,4933.12,4933.12,0],["2017-11-23",4933.12,4933.12,4933.12,4933.12,0],["2017-11-24",4933.12,4933.12,4933.12,4933.12,0],["2017-11-27",4933.12,4933.12,4933.12,4933.12,0],["2017-11-28",4933.12,4933.12,4933.12,4933.12,0],["2017-11-29",4933.12,4933.12,4933.12,4933.12,0],["2017-11-30",4933.12,4933.12,4933.12,4933.12,0],["2017-12-01",4933.12,4933.12,4933.12,4933.12,0],["2017-12-04",4933.12,4933.12,4933.12,4933.12,0],["2017-12-05",4933.12,4933.12,4933.12,4933.12,0],["2017-12-06",4933.12,4933.12,4933.12,4933.12,0],["2017-12-07",4933.12,4933.12,4933.12,4933.12,0],["2017-12-08",4933.12,4933.12,4933.12,4933.12,0],["2017-12-11",4933.12,4933.12,4933.12,4933.12,0],["2017-12-12",4933.12,4933.12,4933.12,4933.12,0],["2017-12-13",4933.12,4933.12,4933.12,4933.12,0],["2017-12-14",4933.12,4933.12,4933.12,4933.12,0],["2017-12-15",4933.12,4933.12,4933.12,4933.12,0],["2017-12-18",4933.12,4933.12,4933.12,4933.12,0],["2017-12-19",4933.12,4933.12,4933.12,4933.12,0],["2017-12-20",4933.12,4933.12,4933.12,4933.12,0],["2017-12-21",6891.31,6891.31,6891.31,6891.31,100],["2017-12-22",7908.06,7908.06,7908.06,7908.06,100],["2017-12-25",7908.06,7908.06,7908.06,7908.06,0],["2017-12-26",7908.06,7908.06,7908.06,7908.06,100],["2017-12-27",8661.21,9075.44,8661.21,9075.44,500],["2017-12-28",10318.14,10318.14,10318.14,10318.14,9000],["2017-12-29",10732.37,10732.37,10732.37,10732.37,100],["2018-01-02",12313.98,12313.98,12313.98,12313.98,400],["2018-01-03",13556.67,13556.67,10468.76,10468.76,200],["2018-01-04",10242.82,10242.82,10242.82,10242.82,200],["2018-01-05",8774.18,8774.18,8774.18,8774.18,200],["2018-01-08",8774.18,8774.18,7569.14,7569.14,400],["2018-01-09",8472.92,8472.92,7230.23,7230.23,700],["2018-01-10",7041.94,9527.33,7041.94,9527.33,900],["2018-01-11",10280.48,10280.48,10280.48,10280.48,600],["2018-01-12",11221.91,11786.77,10958.31,11786.77,1200],["2018-01-15",9790.93,9828.59,9790.93,9828.59,500],["2018-01-16",9790.93,9790.93,9790.93,9790.93,0],["2018-01-17",8397.61,8397.61,8397.61,8397.61,100],["2018-01-18",8397.61,8397.61,8397.61,8397.61,0],["2018-01-19",8397.61,8397.61,8397.61,8397.61,0],["2018-01-22",8397.61,8397.61,8397.61,8397.61,0],["2018-01-23",7154.91,7154.91,7154.91,7154.91,100],["2018-01-24",7154.91,7154.91,7154.91,7154.91,0],["2018-01-25",7154.91,7154.91,7154.91,7154.91,0],["2018-01-26",8209.32,8209.32,8209.32,8209.32,100],["2018-01-29",8209.32,8209.32,8209.32,8209.32,0],["2018-01-30",8209.32,8209.32,8209.32,8209.32,0],["2018-01-31",8209.32,8209.32,8209.32,8209.32,0],["2018-02-01",9414.36,9414.36,9414.36,9414.36,100],["2018-02-02",9414.36,9414.36,9414.36,9414.36,0],["2018-02-05",9414.36,9414.36,9414.36,9414.36,0],["2018-02-06",9414.36,9414.36,9414.36,9414.36,0],["2018-02-07",9414.36,9414.36,9414.36,9414.36,0],["2018-02-08",10807.68,10807.68,10807.68,10807.68,400],["2018-02-09",12426.95,12426.95,12426.95,12426.95,1900],["2018-02-12",12426.95,12426.95,12426.95,12426.95,0],["2018-02-13",12426.95,12426.95,12426.95,12426.95,2600],["2018-02-21",12426.95,12426.95,12426.95,12426.95,0],["2018-02-22",12426.95,12426.95,12426.95,12426.95,0],["2018-02-23",12426.95,12426.95,12426.95,12426.95,0],["2018-02-26",12426.95,12426.95,12426.95,12426.95,0],["2018-02-27",12426.95,12426.95,12426.95,12426.95,0],["2018-02-28",12426.95,12426.95,12426.95,12426.95,0],["2018-03-01",12426.95,12426.95,12426.95,12426.95,400],["2018-03-02",12426.95,12426.95,12426.95,12426.95,0],["2018-03-05",12426.95,12426.95,12426.95,12426.95,0],["2018-03-06",12426.95,12426.95,12426.95,12426.95,0],["2018-03-07",12426.95,12426.95,12426.95,12426.95,0],["2018-03-08",12426.95,12426.95,12426.95,12426.95,0],["2018-03-09",12426.95,12426.95,12426.95,12426.95,1300],["2018-03-12",12426.95,12426.95,12426.95,12426.95,200],["2018-03-13",12426.95,12426.95,12426.95,12426.95,11400],["2018-03-14",12426.95,12426.95,12426.95,12426.95,10200],["2018-03-15",12426.95,12426.95,12426.95,12426.95,0],["2018-03-16",12426.95,12426.95,12426.95,12426.95,2000],["2018-03-19",12426.95,12426.95,12426.95,12426.95,0],["2018-03-20",12426.95,12426.95,12426.95,12426.95,0],["2018-03-21",12426.95,12426.95,12426.95,12426.95,0],["2018-03-22",12426.95,12426.95,12426.95,12426.95,0],["2018-03-23",12426.95,12426.95,12426.95,12426.95,0],["2018-03-26",12426.95,12426.95,12426.95,12426.95,2800],["2018-03-27",12426.95,12426.95,12426.95,12426.95,0],["2018-03-28",12426.95,12426.95,12426.95,12426.95,0],["2018-03-29",12426.95,12426.95,12426.95,12426.95,0],["2018-03-30",12426.95,12426.95,12426.95,12426.95,0],["2018-04-02",12426.95,12426.95,12426.95,12426.95,0],["2018-04-03",12426.95,12426.95,12426.95,12426.95,0],["2018-04-04",12426.95,12426.95,12426.95,12426.95,0],["2018-04-05",12426.95,12426.95,12426.95,12426.95,0],["2018-04-06",12426.95,12426.95,12426.95,12426.95,0],["2018-04-09",12426.95,12426.95,12426.95,12426.95,68225],["2018-04-10",12426.95,12426.95,12426.95,12426.95,0],["2018-04-11",12426.95,12426.95,12426.95,12426.95,0],["2018-04-12",12426.95,12426.95,12426.95,12426.95,0],["2018-04-13",12426.95,12426.95,12426.95,12426.95,0],["2018-04-16",12426.95,12426.95,12426.95,12426.95,0],["2018-04-17",12426.95,12426.95,12426.95,12426.95,0],["2018-04-18",10581.74,10581.74,10581.74,10581.74,100],["2018-04-19",9226.07,10581.74,9226.07,10581.74,8900],["2018-04-20",10506.42,10506.42,10506.42,10506.42,0],["2018-04-23",10506.42,10506.42,10506.42,10506.42,0],["2018-04-24",10506.42,10506.42,10506.42,10506.42,0],["2018-04-26",10506.42,10506.42,10506.42,10506.42,0],["2018-04-27",10506.42,10506.42,10506.42,10506.42,0],["2018-05-02",9414.36,12050.38,9414.36,12050.38,3500],["2018-05-03",10280.48,10280.48,10280.48,10280.48,100],["2018-05-04",10280.48,10280.48,10280.48,10280.48,0],["2018-05-07",11786.77,11786.77,11786.77,11786.77,100],["2018-05-08",13519.02,13519.02,13519.02,13519.02,100],["2018-05-09",15514.86,15514.86,11673.8,11673.8,1500],["2018-05-10",17510.7,17510.7,17510.7,17510.7,300],["2018-05-11",17510.7,17510.7,17510.7,17510.7,0],["2018-05-14",19581.86,20109.07,15062.97,20109.07,15000],["2018-05-15",18791.92,18791.92,18297.4,18297.4,2700],["2018-05-16",19286.45,21165.64,16368.75,16467.66,14100],["2018-05-17",17753.42,17753.42,17753.42,17753.42,100],["2018-05-18",17753.42,17753.42,17753.42,17753.42,0],["2018-05-21",15132.44,15132.44,15132.44,15132.44,100],["2018-05-22",12956.54,12956.54,12956.54,12956.54,100],["2018-05-23",14885.18,14885.18,11176.25,11176.25,300],["2018-05-24",10632.27,10632.27,10632.27,10632.27,100],["2018-05-25",10632.27,10632.27,10632.27,10632.27,0],["2018-05-28",12214.75,12214.75,12214.75,12214.75,100],["2018-05-29",14044.49,14044.49,14044.49,14044.49,100],["2018-05-30",16121.49,16121.49,12016.94,16121.49,700],["2018-05-31",15824.78,15824.78,11819.13,15824.78,2000],["2018-06-01",16517.11,16566.56,14489.56,14489.56,2100],["2018-06-04",16467.66,16467.66,16467.66,16467.66,0],["2018-06-05",17308.35,17308.35,14637.92,14637.92,600],["2018-06-06",14341.2,18297.4,14341.2,14440.11,2100],["2018-06-07",14390.66,14390.66,14390.66,14390.66,500],["2018-06-08",14390.66,14390.66,14390.66,14390.66,0],["2018-06-11",16517.11,16517.11,16517.11,16517.11,100],["2018-06-12",14044.49,14044.49,14044.49,14044.49,400],["2018-06-13",14044.49,14044.49,14044.49,14044.49,0],["2018-06-14",15330.25,15824.78,15330.25,15330.25,4500],["2018-06-15",15330.25,15330.25,15330.25,15330.25,0],["2018-06-18",15330.25,15330.25,15330.25,15330.25,0],["2018-06-19",15330.25,15330.25,15330.25,15330.25,0],["2018-06-20",15330.25,15330.25,15330.25,15330.25,0],["2018-06-21",15330.25,15330.25,15330.25,15330.25,0],["2018-06-22",15330.25,15330.25,15330.25,15330.25,0],["2018-06-25",13055.44,13055.44,13055.44,13055.44,200],["2018-06-26",13055.44,13055.44,13055.44,13055.44,0],["2018-06-27",13055.44,13055.44,13055.44,13055.44,0],["2018-06-28",13055.44,13055.44,13055.44,13055.44,0],["2018-06-29",13055.44,13055.44,13055.44,13055.44,0],["2018-07-02",13055.44,13055.44,13055.44,13055.44,0],["2018-07-03",11126.8,11126.8,11126.8,11126.8,200],["2018-07-04",11126.8,11126.8,11126.8,11126.8,0],["2018-07-05",11126.8,11126.8,11126.8,11126.8,0],["2018-07-06",11126.8,11126.8,11126.8,11126.8,0],["2018-07-09",11126.8,11126.8,11126.8,11126.8,0],["2018-07-10",9494.87,9494.87,9494.87,9494.87,400],["2018-07-11",9494.87,9494.87,9494.87,9494.87,0],["2018-07-12",9494.87,9494.87,9494.87,9494.87,0],["2018-07-13",9494.87,9494.87,9494.87,9494.87,0],["2018-07-16",9494.87,9494.87,9494.87,9494.87,0],["2018-07-17",9494.87,9494.87,9494.87,9494.87,0],["2018-07-18",9494.87,9494.87,9494.87,9494.87,0],["2018-07-19",9494.87,9494.87,9494.87,9494.87,0],["2018-07-20",9494.87,9494.87,9494.87,9494.87,0],["2018-07-23",9494.87,9494.87,9494.87,9494.87,0],["2018-07-24",9494.87,9494.87,9494.87,9494.87,0],["2018-07-25",9494.87,9494.87,9494.87,9494.87,0],["2018-07-26",9494.87,9494.87,9494.87,9494.87,0],["2018-07-27",9494.87,9494.87,9494.87,9494.87,0],["2018-07-30",9494.87,9494.87,9494.87,9494.87,0],["2018-07-31",10879.53,10879.53,10879.53,10879.53,100],["2018-08-01",10879.53,10879.53,10879.53,10879.53,0],["2018-08-02",12363.11,12363.11,12363.11,12363.11,300],["2018-08-03",12363.11,12363.11,12363.11,12363.11,0],["2018-08-06",12363.11,12363.11,12363.11,12363.11,0],["2018-08-07",12363.11,12363.11,12363.11,12363.11,0],["2018-08-08",12857.63,13846.68,12857.63,13846.68,700],["2018-08-09",14835.73,15478.61,14835.73,15478.61,3200],["2018-08-10",15478.61,15478.61,15478.61,15478.61,100],["2018-08-13",17753.42,17753.42,17753.42,17753.42,1000],["2018-08-14",17753.42,17753.42,17753.42,17753.42,0],["2018-08-15",17753.42,17753.42,17753.42,17753.42,0],["2018-08-16",17753.42,17753.42,17753.42,17753.42,0],["2018-08-17",17753.42,17753.42,17753.42,17753.42,0],["2018-08-20",17753.42,17753.42,17753.42,17753.42,0],["2018-08-21",17753.42,17753.42,17753.42,17753.42,0],["2018-08-22",17753.42,17753.42,17753.42,17753.42,0],["2018-08-23",17753.42,17753.42,17753.42,17753.42,0],["2018-08-24",17753.42,17753.42,17753.42,17753.42,0],["2018-08-27",17802.87,18297.4,17802.87,18297.4,12000],["2018-08-28",17901.78,17901.78,17901.78,17901.78,0],["2018-08-29",17901.78,17901.78,17901.78,17901.78,0],["2018-08-30",17901.78,17901.78,17901.78,17901.78,0],["2018-08-31",17901.78,17901.78,17901.78,17901.78,0],["2018-09-04",17901.78,17901.78,17901.78,17901.78,0],["2018-09-05",17901.78,17901.78,17901.78,17901.78,0],["2018-09-06",17901.78,17901.78,17901.78,17901.78,0],["2018-09-07",17901.78,17901.78,17901.78,17901.78,0],["2018-09-10",17901.78,17901.78,17901.78,17901.78,0],["2018-09-11",17901.78,17901.78,17901.78,17901.78,0],["2018-09-12",17901.78,17901.78,17901.78,17901.78,0],["2018-09-13",19286.45,20572.21,19286.45,20572.21,5000],["2018-09-14",17555.61,17555.61,17555.61,17555.61,1000],["2018-09-17",17555.61,17555.61,17555.61,17555.61,0],["2018-09-18",17555.61,17555.61,17555.61,17555.61,0],["2018-09-19",14934.63,14934.63,14934.63,14934.63,1000],["2018-09-20",14934.63,14934.63,14934.63,14934.63,0],["2018-09-21",14934.63,14934.63,14934.63,14934.63,0],["2018-09-24",14934.63,14934.63,14934.63,14934.63,0],["2018-09-25",14934.63,14934.63,14934.63,14934.63,0],["2018-09-26",14934.63,14934.63,14934.63,14934.63,0],["2018-09-27",14934.63,14934.63,14934.63,14934.63,0],["2018-09-28",14934.63,14934.63,14934.63,14934.63,0],["2018-10-01",14934.63,14934.63,14934.63,14934.63,0],["2018-10-02",14934.63,14934.63,14934.63,14934.63,0],["2018-10-03",14934.63,14934.63,14934.63,14934.63,0],["2018-10-04",14934.63,14934.63,14934.63,14934.63,0],["2018-10-05",14934.63,14934.63,14934.63,14934.63,0],["2018-10-08",14934.63,14934.63,14934.63,14934.63,0],["2018-10-09",14934.63,14934.63,14934.63,14934.63,0],["2018-10-10",17159.99,17159.99,17159.99,17159.99,3800],["2018-10-11",17159.99,17159.99,17159.99,17159.99,0],["2018-10-12",14588.47,14588.47,14588.47,14588.47,700],["2018-10-15",16764.37,16764.37,16764.37,16764.37,100],["2018-10-16",18791.92,18791.92,18791.92,18791.92,2500],["2018-10-17",18791.92,18791.92,18791.92,18791.92,0],["2018-10-18",18791.92,18791.92,18791.92,18791.92,0],["2018-10-19",21264.54,21264.54,21264.54,21264.54,100],["2018-10-22",18099.59,18099.59,18099.59,18099.59,300],["2018-10-23",17061.09,17308.35,15429.16,17308.35,1400],["2018-10-24",19335.9,19335.9,14291.75,14341.2,18200],["2018-10-25",16418.21,16418.21,16418.21,16418.21,100],["2018-10-26",16418.21,16418.21,16418.21,16418.21,0],["2018-10-29",14044.49,14044.49,14044.49,14044.49,100],["2018-10-30",14044.49,14044.49,14044.49,14044.49,0],["2018-10-31",14044.49,14044.49,14044.49,14044.49,0],["2018-11-01",14044.49,14044.49,14044.49,14044.49,0],["2018-11-02",14044.49,14044.49,14044.49,14044.49,0],["2018-11-05",16121.49,16121.49,16121.49,16121.49,900],["2018-11-06",16121.49,16121.49,16121.49,16121.49,0],["2018-11-07",16121.49,16121.49,16121.49,16121.49,0],["2018-11-08",16121.49,16121.49,16121.49,16121.49,0],["2018-11-09",16121.49,16121.49,16121.49,16121.49,0],["2018-11-12",16121.49,16121.49,16121.49,16121.49,0],["2018-11-13",16121.49,16121.49,16121.49,16121.49,0],["2018-11-14",16121.49,16121.49,16121.49,16121.49,0],["2018-11-15",16121.49,16121.49,16121.49,16121.49,0],["2018-11-16",16121.49,16121.49,16121.49,16121.49,0],["2018-11-19",16121.49,16121.49,16121.49,16121.49,0],["2018-11-20",16121.49,16121.49,16121.49,16121.49,0],["2018-11-21",16121.49,16121.49,16121.49,16121.49,0],["2018-11-22",16121.49,16121.49,16121.49,16121.49,0],["2018-11-23",16121.49,16121.49,16121.49,16121.49,0],["2018-11-26",16319.3,16319.3,16319.3,16319.3,2000],["2018-11-27",17308.35,17308.35,13896.13,17308.35,4500],["2018-11-28",19286.45,19533.71,14637.92,19533.71,3100],["2018-11-29",16368.75,16368.75,16368.75,16368.75,100],["2018-11-30",16368.75,16368.75,16368.75,16368.75,0],["2018-12-03",14341.2,14341.2,14341.2,14341.2,100],["2018-12-04",12363.11,12363.11,12363.11,12363.11,100],["2018-12-05",12363.11,12363.11,12363.11,12363.11,1000],["2018-12-06",14192.85,14192.85,14192.85,14192.85,100],["2018-12-07",16319.3,16319.3,16319.3,16319.3,100],["2018-12-10",16319.3,16319.3,16319.3,16319.3,0],["2018-12-11",16319.3,16319.3,16319.3,16319.3,0],["2018-12-12",16319.3,16319.3,16319.3,16319.3,0],["2018-12-13",16319.3,16319.3,16319.3,16319.3,0],["2018-12-14",16319.3,16319.3,16319.3,16319.3,0],["2018-12-17",16319.3,16319.3,16319.3,16319.3,0],["2018-12-18",16319.3,16319.3,16319.3,16319.3,0],["2018-12-19",16319.3,16319.3,16319.3,16319.3,0],["2018-12-20",16319.3,16319.3,16319.3,16319.3,0],["2018-12-21",16319.3,16319.3,16319.3,16319.3,0],["2018-12-24",16319.3,16319.3,16319.3,16319.3,0],["2018-12-25",16319.3,16319.3,16319.3,16319.3,0],["2018-12-26",16319.3,16319.3,16319.3,16319.3,0],["2018-12-27",16319.3,16319.3,16319.3,16319.3,0],["2018-12-28",16319.3,16319.3,16319.3,16319.3,0],["2019-01-02",16319.3,16319.3,16319.3,16319.3,0],["2019-01-03",16319.3,16319.3,16319.3,16319.3,17600],["2019-01-04",16319.3,16319.3,16319.3,16319.3,0],["2019-01-07",18297.4,18297.4,18297.4,18297.4,1100],["2019-01-08",15577.51,18297.4,15577.51,18297.4,13100],["2019-01-09",18050.14,18050.14,18050.14,18050.14,0],["2019-01-10",15379.7,15379.7,15379.7,15379.7,100],["2019-01-11",15379.7,15379.7,15379.7,15379.7,0],["2019-01-14",15379.7,15379.7,15379.7,15379.7,0],["2019-01-15",15379.7,15379.7,15379.7,15379.7,0],["2019-01-16",15379.7,15379.7,15379.7,15379.7,0],["2019-01-17",15379.7,15379.7,15379.7,15379.7,0],["2019-01-18",15379.7,15379.7,15379.7,15379.7,0],["2019-01-21",15379.7,15379.7,15379.7,15379.7,0],["2019-01-22",17654.52,17654.52,17654.52,17654.52,100],["2019-01-23",17654.52,17654.52,17654.52,17654.52,0],["2019-01-24",17654.52,17654.52,17654.52,17654.52,0],["2019-01-25",17654.52,17654.52,17654.52,17654.52,0],["2019-01-28",17654.52,17654.52,17654.52,17654.52,0],["2019-01-29",17654.52,17654.52,17654.52,17654.52,0],["2019-01-30",17654.52,17654.52,17654.52,17654.52,0],["2019-01-31",17654.52,17654.52,17654.52,17654.52,0],["2019-02-01",17654.52,17654.52,17654.52,17654.52,0],["2019-02-11",17654.52,17654.52,17654.52,17654.52,0],["2019-02-12",17654.52,17654.52,17654.52,17654.52,0],["2019-02-13",17654.52,17654.52,17654.52,17654.52,0],["2019-02-14",17654.52,17654.52,17654.52,17654.52,0],["2019-02-15",17654.52,17654.52,17654.52,17654.52,0],["2019-02-18",17654.52,17654.52,17654.52,17654.52,0],["2019-02-19",17654.52,17654.52,17654.52,17654.52,0],["2019-02-20",17654.52,17654.52,17654.52,17654.52,0],["2019-02-21",19286.45,19780.97,19286.45,19780.97,3800],["2019-02-22",16616.02,20770.02,16616.02,20770.02,5900],["2019-02-25",17308.35,17308.35,17308.35,17308.35,100],["2019-02-26",19780.97,19780.97,14736.82,14736.82,1300],["2019-02-27",16517.11,20770.02,16517.11,20770.02,3300],["2019-02-28",19830.42,19830.42,19830.42,19830.42,0],["2019-03-01",19830.42,19830.42,19830.42,19830.42,0],["2019-03-04",21759.07,22748.12,21759.07,22748.12,3500],["2019-03-05",19286.45,19286.45,19286.45,19286.45,200],["2019-03-06",17802.87,17802.87,17308.35,17308.35,3800],["2019-03-07",17802.87,20176.59,17802.87,20176.59,1500],["2019-03-08",19138.09,19138.09,19138.09,19138.09,0],["2019-03-11",21759.07,21759.07,21759.07,21759.07,1900],["2019-03-12",19286.45,21759.07,19286.45,21759.07,700],["2019-03-13",21412.9,21412.9,21412.9,21412.9,0],["2019-03-14",18791.92,18791.92,18791.92,18791.92,100],["2019-03-15",18791.92,18791.92,18791.92,18791.92,0],["2019-03-18",18791.92,18791.92,18791.92,18791.92,54000],["2019-03-19",18791.92,18791.92,18791.92,18791.92,0],["2019-03-20",18791.92,18791.92,18791.92,18791.92,0],["2019-03-21",18791.92,18791.92,18791.92,18791.92,0],["2019-03-22",18791.92,18791.92,18791.92,18791.92,0],["2019-03-25",18791.92,18791.92,18791.92,18791.92,0],["2019-03-26",18791.92,18791.92,18791.92,18791.92,0],["2019-03-27",18791.92,18791.92,18791.92,18791.92,0],["2019-03-28",18791.92,18791.92,18791.92,18791.92,0],["2019-03-29",18791.92,18791.92,18791.92,18791.92,0],["2019-04-01",18791.92,18791.92,18791.92,18791.92,0],["2019-04-02",18791.92,18791.92,18791.92,18791.92,0],["2019-04-03",18791.92,18791.92,18791.92,18791.92,0],["2019-04-04",18791.92,18791.92,18791.92,18791.92,0],["2019-04-05",18791.92,18791.92,18791.92,18791.92,0],["2019-04-08",18791.92,18791.92,18791.92,18791.92,0],["2019-04-09",18791.92,18791.92,18791.92,18791.92,0],["2019-04-10",18791.92,18791.92,18791.92,18791.92,0],["2019-04-11",18791.92,18791.92,18791.92,18791.92,0],["2019-04-12",18791.92,18791.92,18791.92,18791.92,0],["2019-04-16",18791.92,18791.92,18791.92,18791.92,0],["2019-04-17",18791.92,18791.92,18791.92,18791.92,0],["2019-04-18",18791.92,18791.92,18791.92,18791.92,0],["2019-04-19",15973.13,15973.13,15973.13,15973.13,100],["2019-04-22",15973.13,15973.13,15973.13,15973.13,0],["2019-04-23",15824.78,15824.78,13599.42,13599.42,12800],["2019-04-24",13698.32,13698.32,13698.32,13698.32,0],["2019-04-25",13698.32,13698.32,13698.32,13698.32,0],["2019-04-26",13698.32,13698.32,13698.32,13698.32,0],["2019-05-02",13698.32,13698.32,13698.32,13698.32,0],["2019-05-03",13698.32,13698.32,13698.32,13698.32,0],["2019-05-06",13698.32,13698.32,13698.32,13698.32,0],["2019-05-07",13698.32,13698.32,13698.32,13698.32,0],["2019-05-08",13698.32,13698.32,13698.32,13698.32,0],["2019-05-09",13698.32,13698.32,13698.32,13698.32,0],["2019-05-10",13698.32,13698.32,13698.32,13698.32,0],["2019-05-13",13698.32,13698.32,13698.32,13698.32,0],["2019-05-14",13698.32,13698.32,13698.32,13698.32,0],["2019-05-15",13698.32,13698.32,13698.32,13698.32,0],["2019-05-16",13698.32,13698.32,13698.32,13698.32,0],["2019-05-17",13698.32,13698.32,13698.32,13698.32,0],["2019-05-20",13698.32,13698.32,13698.32,13698.32,0],["2019-05-21",13698.32,13698.32,13698.32,13698.32,3884],["2019-05-22",13698.32,13698.32,13698.32,13698.32,0],["2019-05-23",13698.32,13698.32,13698.32,13698.32,0],["2019-05-24",15725.87,15725.87,15725.87,15725.87,100],["2019-05-27",18050.14,18050.14,18050.14,18050.14,500],["2019-05-28",18050.14,18050.14,18050.14,18050.14,0],["2019-05-29",20714.36,20714.36,20714.36,20714.36,100],["2019-05-30",18316.56,18316.56,18316.56,18316.56,100],["2019-05-31",18316.56,18316.56,18316.56,18316.56,0],["2019-06-03",18316.56,18316.56,18316.56,18316.56,0],["2019-06-04",17317.47,17317.47,17317.47,17317.47,200],["2019-06-05",16984.44,16984.44,16984.44,16984.44,100],["2019-06-06",16984.44,16984.44,16984.44,16984.44,0],["2019-06-07",16984.44,16984.44,16984.44,16984.44,0],["2019-06-10",16984.44,16984.44,16984.44,16984.44,0],["2019-06-11",16984.44,16984.44,16984.44,16984.44,0],["2019-06-12",16984.44,16984.44,16984.44,16984.44,10000],["2019-06-13",19515.46,19515.46,19515.46,19515.46,100],["2019-06-14",19515.46,19515.46,19515.46,19515.46,0],["2019-06-17",19515.46,19515.46,19515.46,19515.46,0],["2019-06-18",19515.46,19515.46,19515.46,19515.46,0],["2019-06-19",16651.42,16651.42,16651.42,16651.42,100],["2019-06-20",19115.83,19115.83,19115.83,19115.83,100],["2019-06-21",19115.83,19115.83,19115.83,19115.83,0],["2019-06-24",19115.83,19115.83,19115.83,19115.83,0],["2019-06-25",19115.83,19115.83,19115.83,19115.83,0],["2019-06-26",19115.83,19115.83,19115.83,19115.83,0],["2019-06-27",21979.87,21979.87,21979.87,21979.87,100],["2019-06-28",21979.87,21979.87,21979.87,21979.87,0],["2019-07-01",18716.19,18716.19,18716.19,18716.19,100],["2019-07-02",18716.19,18716.19,18716.19,18716.19,0],["2019-07-03",16718.02,16718.02,16718.02,16718.02,100],["2019-07-04",19182.43,19182.43,16718.02,19182.43,5600],["2019-07-05",21780.05,21780.05,21780.05,21780.05,1000],["2019-07-08",18516.38,18516.38,18516.38,18516.38,100],["2019-07-09",16784.63,16784.63,16784.63,16784.63,100],["2019-07-10",16784.63,16784.63,16784.63,16784.63,0],["2019-07-11",19249.04,19249.04,19249.04,19249.04,1500],["2019-07-12",21247.21,21979.87,20980.78,21979.87,900],["2019-07-15",21180.6,21180.6,21180.6,21180.6,0],["2019-07-16",21180.6,21180.6,21180.6,21180.6,0],["2019-07-17",18116.74,18116.74,18116.74,18116.74,100],["2019-07-18",20780.97,20780.97,20780.97,20780.97,100],["2019-07-19",20780.97,20780.97,20780.97,20780.97,0],["2019-07-22",17916.92,17916.92,17916.92,17916.92,100],["2019-07-23",16851.23,20581.15,16851.23,20581.15,400],["2019-07-24",19648.67,19648.67,19648.67,19648.67,0],["2019-07-25",19648.67,19648.67,19648.67,19648.67,0],["2019-07-26",19648.67,19648.67,19648.67,19648.67,0],["2019-07-29",17117.66,17117.66,17117.66,17117.66,200],["2019-07-30",19648.67,19648.67,19648.67,19648.67,100],["2019-07-31",19648.67,19648.67,19648.67,19648.67,0],["2019-08-01",21979.87,22579.32,21979.87,22579.32,9600],["2019-08-02",22579.32,22579.32,22579.32,22579.32,0],["2019-08-05",19249.04,19249.04,19249.04,19249.04,300],["2019-08-06",17051.05,22113.08,17051.05,22113.08,300],["2019-08-07",17250.87,21513.63,17250.87,21513.63,9400],["2019-08-08",21447.02,21447.02,21447.02,21447.02,0],["2019-08-09",24644.1,24644.1,24644.1,24644.1,13400],["2019-08-12",20980.78,20980.78,20980.78,20980.78,100],["2019-08-13",20980.78,20980.78,20980.78,20980.78,0],["2019-08-14",20980.78,20980.78,20980.78,20980.78,0],["2019-08-15",20980.78,20980.78,20980.78,20980.78,0],["2019-08-16",20980.78,20980.78,20980.78,20980.78,0],["2019-08-19",20980.78,20980.78,20980.78,20980.78,0],["2019-08-20",20980.78,20980.78,20980.78,20980.78,0],["2019-08-21",20980.78,20980.78,20980.78,20980.78,0],["2019-08-22",20980.78,20980.78,20980.78,20980.78,0],["2019-08-23",20980.78,20980.78,20980.78,20980.78,0],["2019-08-26",20980.78,20980.78,20980.78,20980.78,0],["2019-08-27",20980.78,20980.78,20980.78,20980.78,0],["2019-08-28",20980.78,20980.78,20980.78,20980.78,0],["2019-08-29",20980.78,20980.78,20980.78,20980.78,0],["2019-08-30",20980.78,20980.78,20980.78,20980.78,0],["2019-09-03",20980.78,20980.78,20980.78,20980.78,0],["2019-09-04",20980.78,20980.78,20980.78,20980.78,0],["2019-09-05",20980.78,20980.78,20980.78,20980.78,0],["2019-09-06",24111.25,24111.25,24111.25,24111.25,200],["2019-09-09",24111.25,24111.25,24111.25,24111.25,0],["2019-09-10",24111.25,24111.25,24111.25,24111.25,1000],["2019-09-11",24111.25,24111.25,24111.25,24111.25,0],["2019-09-12",24111.25,24111.25,24111.25,24111.25,0],["2019-09-13",24111.25,24111.25,24111.25,24111.25,0],["2019-09-16",24111.25,24111.25,24111.25,24111.25,0],["2019-09-17",24111.25,24111.25,24111.25,24111.25,0],["2019-09-18",24111.25,24111.25,24111.25,24111.25,0],["2019-09-19",24111.25,24111.25,24111.25,24111.25,0],["2019-09-20",24111.25,24111.25,24111.25,24111.25,0],["2019-09-23",24111.25,24111.25,24111.25,24111.25,0],["2019-09-24",24111.25,24111.25,24111.25,24111.25,0],["2019-09-25",24111.25,24111.25,24111.25,24111.25,0],["2019-09-26",24111.25,24111.25,24111.25,24111.25,0],["2019-09-27",24111.25,24111.25,24111.25,24111.25,0],["2019-09-30",24111.25,24111.25,24111.25,24111.25,0],["2019-10-01",24111.25,24111.25,24111.25,24111.25,0],["2019-10-02",24111.25,24111.25,24111.25,24111.25,0],["2019-10-03",20514.55,20514.55,20514.55,20514.55,100],["2019-10-04",20514.55,20514.55,20514.55,20514.55,0],["2019-10-07",20514.55,20514.55,20514.55,20514.55,0],["2019-10-08",20514.55,20514.55,20514.55,20514.55,0],["2019-10-09",20514.55,20514.55,20514.55,20514.55,0],["2019-10-10",20514.55,20514.55,20514.55,20514.55,0],["2019-10-11",20514.55,20514.55,20514.55,20514.55,0],["2019-10-14",20514.55,20514.55,20514.55,20514.55,0],["2019-10-15",20514.55,20514.55,20514.55,20514.55,0],["2019-10-16",23578.41,23578.41,23578.41,23578.41,500],["2019-10-17",23578.41,23578.41,23578.41,23578.41,0],["2019-10-18",23578.41,23578.41,23578.41,23578.41,0],["2019-10-21",23578.41,23578.41,23578.41,23578.41,0],["2019-10-22",23578.41,23578.41,23578.41,23578.41,0],["2019-10-23",23578.41,23578.41,23578.41,23578.41,0],["2019-10-24",23578.41,23578.41,23578.41,23578.41,0],["2019-10-25",23578.41,23578.41,23578.41,23578.41,0],["2019-10-28",23578.41,23578.41,23578.41,23578.41,0],["2019-10-29",23578.41,23578.41,23578.41,23578.41,0],["2019-10-30",23578.41,23578.41,23578.41,23578.41,0],["2019-10-31",23578.41,23578.41,23578.41,23578.41,0],["2019-11-01",23578.41,23578.41,23578.41,23578.41,0],["2019-11-04",23578.41,23578.41,23578.41,23578.41,0],["2019-11-05",23578.41,23578.41,23578.41,23578.41,0],["2019-11-06",23578.41,23578.41,23578.41,23578.41,0],["2019-11-07",23578.41,23578.41,23578.41,23578.41,0],["2019-11-08",23578.41,23578.41,23578.41,23578.41,0],["2019-11-11",23578.41,23578.41,23578.41,23578.41,0],["2019-11-12",23578.41,23578.41,23578.41,23578.41,0],["2019-11-13",23578.41,23578.41,23578.41,23578.41,0],["2019-11-14",23578.41,23578.41,23578.41,23578.41,0],["2019-11-15",23578.41,23578.41,23578.41,23578.41,0],["2019-11-18",23578.41,23578.41,23578.41,23578.41,0],["2019-11-19",23578.41,23578.41,23578.41,23578.41,0],["2019-11-20",23578.41,23578.41,23578.41,23578.41,0],["2019-11-21",23578.41,23578.41,23578.41,23578.41,0],["2019-11-22",23578.41,23578.41,23578.41,23578.41,0],["2019-11-25",23578.41,23578.41,23578.41,23578.41,0],["2019-11-26",23578.41,23578.41,23578.41,23578.41,0],["2019-11-27",23578.41,23578.41,23578.41,23578.41,0],["2019-11-28",23578.41,23578.41,23578.41,23578.41,0],["2019-11-29",23578.41,23578.41,23578.41,23578.41,0],["2019-12-02",23578.41,23578.41,23578.41,23578.41,0],["2019-12-03",23578.41,23578.41,23578.41,23578.41,0],["2019-12-04",23578.41,23578.41,23578.41,23578.41,0],["2019-12-05",23578.41,23578.41,23578.41,23578.41,0],["2019-12-06",23578.41,23578.41,23578.41,23578.41,0],["2019-12-09",23578.41,23578.41,23578.41,23578.41,0],["2019-12-10",23578.41,23578.41,23578.41,23578.41,0],["2019-12-11",23578.41,23578.41,23578.41,23578.41,0],["2019-12-12",23578.41,23578.41,23578.41,23578.41,0],["2019-12-13",23578.41,23578.41,23578.41,23578.41,0],["2019-12-16",26642.27,26642.27,26642.27,26642.27,1200],["2019-12-17",26642.27,26642.27,26642.27,26642.27,0],["2019-12-18",26642.27,26642.27,26642.27,26642.27,0],["2019-12-19",26642.27,26642.27,26642.27,26642.27,0],["2019-12-20",26642.27,26642.27,26642.27,26642.27,0],["2019-12-23",29972.55,29972.55,29972.55,29972.55,200],["2019-12-24",29972.55,29972.55,29972.55,29972.55,0],["2019-12-25",29972.55,29972.55,29972.55,29972.55,0],["2019-12-26",29972.55,29972.55,29972.55,29972.55,0],["2019-12-27",29972.55,29972.55,29972.55,29972.55,0],["2019-12-30",29972.55,29972.55,29972.55,29972.55,0],["2019-12-31",29972.55,29972.55,29972.55,29972.55,0],["2020-01-02",29972.55,29972.55,29972.55,29972.55,0],["2020-01-03",29972.55,29972.55,29972.55,29972.55,0],["2020-01-06",29972.55,29972.55,29972.55,29972.55,0],["2020-01-07",29972.55,29972.55,29972.55,29972.55,0],["2020-01-08",29972.55,29972.55,29972.55,29972.55,0],["2020-01-09",29972.55,29972.55,29972.55,29972.55,1000],["2020-01-10",29972.55,29972.55,29972.55,29972.55,0],["2020-01-13",29972.55,29972.55,29972.55,29972.55,0],["2020-01-14",29972.55,29972.55,29972.55,29972.55,0],["2020-01-15",29972.55,29972.55,29972.55,29972.55,0],["2020-01-16",29972.55,29972.55,29972.55,29972.55,0],["2020-01-17",29972.55,29972.55,29972.55,29972.55,0],["2020-01-20",29972.55,29972.55,29972.55,29972.55,0],["2020-01-21",29972.55,29972.55,29972.55,29972.55,0],["2020-01-22",29972.55,29972.55,29972.55,29972.55,0],["2020-01-30",29972.55,29972.55,29972.55,29972.55,0],["2020-01-31",29972.55,29972.55,29972.55,29972.55,0],["2020-02-03",29972.55,29972.55,29972.55,29972.55,0],["2020-02-04",29972.55,29972.55,29972.55,29972.55,0],["2020-02-05",29972.55,29972.55,29972.55,29972.55,0],["2020-02-06",29972.55,29972.55,29972.55,29972.55,0],["2020-02-07",27974.38,27974.38,27974.38,27974.38,100],["2020-02-10",28640.44,28640.44,28640.44,28640.44,200],["2020-02-11",28640.44,28640.44,28640.44,28640.44,0],["2020-02-12",28640.44,28640.44,28640.44,28640.44,0],["2020-02-13",28640.44,28640.44,28640.44,28640.44,0],["2020-02-14",28640.44,28640.44,28640.44,28640.44,0],["2020-02-17",28640.44,28640.44,28640.44,28640.44,0],["2020-02-18",28640.44,28640.44,28640.44,28640.44,0],["2020-02-19",28640.44,28640.44,28640.44,28640.44,0],["2020-02-20",24377.67,24377.67,24377.67,24377.67,100],["2020-02-21",24377.67,24377.67,24377.67,24377.67,0],["2020-02-24",20780.97,20780.97,20780.97,20780.97,100],["2020-02-25",20780.97,20780.97,20780.97,20780.97,0],["2020-02-26",20780.97,20780.97,20780.97,20780.97,0],["2020-02-27",20780.97,20780.97,20780.97,20780.97,0],["2020-02-28",20780.97,20780.97,20780.97,20780.97,0],["2020-03-02",20780.97,20780.97,20780.97,20780.97,0],["2020-03-03",20780.97,20780.97,20780.97,20780.97,0],["2020-03-04",20780.97,20780.97,20780.97,20780.97,0],["2020-03-05",20780.97,20780.97,20780.97,20780.97,0],["2020-03-06",20780.97,20780.97,20780.97,20780.97,0],["2020-03-09",20780.97,20780.97,20780.97,20780.97,0],["2020-03-10",20780.97,20780.97,20780.97,20780.97,0],["2020-03-11",20780.97,20780.97,20780.97,20780.97,0],["2020-03-12",20780.97,20780.97,20780.97,20780.97,0],["2020-03-13",20780.97,20780.97,20780.97,20780.97,0],["2020-03-16",20780.97,20780.97,20780.97,20780.97,0],["2020-03-17",20780.97,20780.97,20780.97,20780.97,0],["2020-03-18",17717.11,17717.11,17717.11,17717.11,100],["2020-03-19",17717.11,17717.11,17717.11,17717.11,0],["2020-03-20",17717.11,17717.11,17717.11,17717.11,0],["2020-03-23",17717.11,17717.11,17717.11,17717.11,0],["2020-03-24",17717.11,17717.11,17717.11,17717.11,0],["2020-03-25",17717.11,17717.11,17717.11,17717.11,0],["2020-03-26",17717.11,17717.11,17717.11,17717.11,0],["2020-03-27",17717.11,17717.11,17717.11,17717.11,0],["2020-03-30",17717.11,17717.11,17717.11,17717.11,0],["2020-03-31",17717.11,17717.11,17717.11,17717.11,0],["2020-04-01",17717.11,17717.11,17717.11,17717.11,0],["2020-04-03",17717.11,17717.11,17717.11,17717.11,0],["2020-04-06",17717.11,17717.11,17717.11,17717.11,0],["2020-04-07",17717.11,17717.11,17717.11,17717.11,0],["2020-04-08",17717.11,17717.11,17717.11,17717.11,0],["2020-04-09",17717.11,17717.11,17717.11,17717.11,0],["2020-04-10",17717.11,17717.11,17717.11,17717.11,0],["2020-04-13",17717.11,17717.11,17717.11,17717.11,0],["2020-04-14",17717.11,17717.11,17717.11,17717.11,0],["2020-04-15",17717.11,17717.11,17717.11,17717.11,0],["2020-04-16",17717.11,17717.11,17717.11,17717.11,0],["2020-04-17",17717.11,17717.11,17717.11,17717.11,0],["2020-04-20",17717.11,17717.11,17717.11,17717.11,0],["2020-04-21",17717.11,17717.11,17717.11,17717.11,0],["2020-04-22",17717.11,17717.11,17717.11,17717.11,0],["2020-04-23",17717.11,17717.11,17717.11,17717.11,0],["2020-04-24",17717.11,17717.11,17717.11,17717.11,0],["2020-04-27",17717.11,17717.11,17717.11,17717.11,0],["2020-04-28",17717.11,17717.11,17717.11,17717.11,0],["2020-04-29",17717.11,17717.11,17717.11,17717.11,0],["2020-05-04",17717.11,17717.11,17717.11,17717.11,0],["2020-05-05",17717.11,17717.11,17717.11,17717.11,0],["2020-05-06",17717.11,17717.11,17717.11,17717.11,0],["2020-05-07",17717.11,17717.11,17717.11,17717.11,0],["2020-05-08",17717.11,17717.11,17717.11,17717.11,0],["2020-05-11",17717.11,17717.11,17717.11,17717.11,0],["2020-05-12",17717.11,17717.11,17717.11,17717.11,0],["2020-05-13",17717.11,17717.11,17717.11,17717.11,0],["2020-05-14",17717.11,17717.11,17717.11,17717.11,0],["2020-05-15",17717.11,17717.11,17717.11,17717.11,0],["2020-05-18",17717.11,17717.11,17717.11,17717.11,0],["2020-05-19",17717.11,17717.11,17717.11,17717.11,0],["2020-05-20",17717.11,17717.11,17717.11,17717.11,0],["2020-05-21",17717.11,17717.11,17717.11,17717.11,0],["2020-05-22",17717.11,17717.11,17717.11,17717.11,0],["2020-05-25",17717.11,17717.11,17717.11,17717.11,0],["2020-05-26",17717.11,17717.11,17717.11,17717.11,0],["2020-05-27",17717.11,17717.11,17717.11,17717.11,0],["2020-05-28",17717.11,17717.11,17717.11,17717.11,0],["2020-05-29",17717.11,17717.11,17717.11,17717.11,0],["2020-06-01",17717.11,17717.11,17717.11,17717.11,0],["2020-06-02",17717.11,17717.11,17717.11,17717.11,0],["2020-06-03",17717.11,17717.11,17717.11,17717.11,0],["2020-06-04",17717.11,17717.11,17717.11,17717.11,0],["2020-06-05",17717.11,17717.11,17717.11,17717.11,0],["2020-06-08",17717.11,17717.11,17717.11,17717.11,0],["2020-06-09",17717.11,17717.11,17717.11,17717.11,0],["2020-06-10",17717.11,17717.11,17717.11,17717.11,0],["2020-06-11",17717.11,17717.11,17717.11,17717.11,0],["2020-06-12",17717.11,17717.11,17717.11,17717.11,0],["2020-06-15",17717.11,17717.11,17717.11,17717.11,0],["2020-06-16",22811.73,22811.73,22811.73,22811.73,1000],["2020-06-17",22811.73,22811.73,22811.73,22811.73,0],["2020-06-18",22811.73,22811.73,22811.73,22811.73,0],["2020-06-19",22811.73,22811.73,22811.73,22811.73,0],["2020-06-22",22811.73,22811.73,22811.73,22811.73,0],["2020-06-23",22811.73,22811.73,22811.73,22811.73,0],["2020-06-24",22811.73,22811.73,22811.73,22811.73,0],["2020-06-25",22811.73,22811.73,22811.73,22811.73,0],["2020-06-26",22811.73,22811.73,22811.73,22811.73,0],["2020-06-29",22811.73,22811.73,22811.73,22811.73,0],["2020-06-30",22811.73,22811.73,22811.73,22811.73,0],["2020-07-01",22811.73,22811.73,22811.73,22811.73,0],["2020-07-02",22811.73,22811.73,22811.73,22811.73,0],["2020-07-03",25092.9,25092.9,25092.9,25092.9,100],["2020-07-06",25092.9,25092.9,25092.9,25092.9,3000],["2020-07-07",25092.9,25092.9,25092.9,25092.9,0],["2020-07-08",25092.9,25092.9,25092.9,25092.9,0],["2020-07-09",25092.9,25092.9,25092.9,25092.9,0],["2020-07-10",25092.9,25092.9,25092.9,25092.9,0],["2020-07-13",25092.9,25092.9,25092.9,25092.9,0],["2020-07-14",25092.9,25092.9,25092.9,25092.9,0],["2020-07-15",25092.9,25092.9,25092.9,25092.9,0],["2020-07-16",25092.9,25092.9,25092.9,25092.9,0],["2020-07-17",25092.9,25092.9,25092.9,25092.9,0],["2020-07-20",25092.9,25092.9,25092.9,25092.9,0],["2020-07-21",25092.9,25092.9,25092.9,25092.9,0],["2020-07-22",25092.9,25092.9,25092.9,25092.9,0],["2020-07-23",25092.9,25092.9,25092.9,25092.9,0],["2020-07-24",25092.9,25092.9,25092.9,25092.9,0],["2020-07-27",25092.9,25092.9,25092.9,25092.9,0],["2020-07-28",25092.9,25092.9,25092.9,25092.9,0],["2020-07-29",25092.9,25092.9,25092.9,25092.9,0],["2020-07-30",25092.9,25092.9,25092.9,25092.9,0],["2020-07-31",25092.9,25092.9,25092.9,25092.9,0],["2020-08-03",25092.9,25092.9,25092.9,25092.9,0],["2020-08-04",25092.9,25092.9,25092.9,25092.9,0],["2020-08-05",25092.9,25092.9,25092.9,25092.9,0],["2020-08-06",25092.9,25092.9,25092.9,25092.9,0],["2020-08-07",25092.9,25092.9,25092.9,25092.9,0],["2020-08-10",25092.9,25092.9,25092.9,25092.9,0],["2020-08-11",25092.9,25092.9,25092.9,25092.9,0],["2020-08-12",25092.9,25092.9,25092.9,25092.9,0],["2020-08-13",25092.9,25092.9,25092.9,25092.9,0],["2020-08-14",25092.9,25092.9,25092.9,25092.9,0],["2020-08-17",25092.9,25092.9,25092.9,25092.9,0],["2020-08-18",25092.9,25092.9,25092.9,25092.9,0],["2020-08-19",21290.94,21290.94,21290.94,21290.94,200],["2020-08-20",21290.94,21290.94,21290.94,21290.94,0],["2020-08-21",21290.94,21290.94,21290.94,21290.94,0],["2020-08-24",21290.94,21290.94,21290.94,21290.94,0],["2020-08-25",21290.94,21290.94,21290.94,21290.94,0],["2020-08-26",21290.94,21290.94,21290.94,21290.94,0],["2020-08-27",21290.94,21290.94,21290.94,21290.94,0],["2020-08-28",21290.94,21290.94,21290.94,21290.94,0],["2020-08-31",21290.94,21290.94,21290.94,21290.94,0],["2020-09-01",21290.94,21290.94,21290.94,21290.94,0],["2020-09-03",21290.94,21290.94,21290.94,21290.94,0],["2020-09-04",21290.94,21290.94,21290.94,21290.94,0],["2020-09-07",21290.94,21290.94,21290.94,21290.94,0],["2020-09-08",21290.94,21290.94,21290.94,21290.94,0],["2020-09-09",21290.94,21290.94,21290.94,21290.94,0],["2020-09-10",21290.94,21290.94,21290.94,21290.94,0],["2020-09-11",21290.94,21290.94,21290.94,21290.94,1600],["2020-09-14",21290.94,21290.94,21290.94,21290.94,0],["2020-09-15",21290.94,21290.94,21290.94,21290.94,0],["2020-09-16",21290.94,21290.94,21290.94,21290.94,0],["2020-09-17",21290.94,21290.94,21290.94,21290.94,0],["2020-09-18",24484.59,24484.59,24484.59,24484.59,100],["2020-09-21",28134.46,28134.46,28134.46,28134.46,100],["2020-09-22",32316.61,32316.61,32316.61,32316.61,1500],["2020-09-23",32316.61,32316.61,32316.61,32316.61,0],["2020-09-24",32316.61,32316.61,32316.61,32316.61,0],["2020-09-25",32316.61,32316.61,32316.61,32316.61,0],["2020-09-28",32316.61,32316.61,32316.61,32316.61,0],["2020-09-29",30415.63,30415.63,30415.63,30415.63,1500],["2020-09-30",30415.63,30415.63,30415.63,30415.63,0],["2020-10-01",30415.63,30415.63,30415.63,30415.63,0],["2020-10-02",30415.63,30415.63,30415.63,30415.63,0],["2020-10-05",30415.63,30415.63,30415.63,30415.63,0],["2020-10-06",30415.63,30415.63,30415.63,30415.63,0],["2020-10-07",30415.63,30415.63,30415.63,30415.63,0],["2020-10-08",30415.63,30415.63,30415.63,30415.63,0],["2020-10-09",30415.63,30415.63,30415.63,30415.63,0],["2020-10-12",30415.63,30415.63,30415.63,30415.63,1500],["2020-10-13",30415.63,30415.63,30415.63,30415.63,0],["2020-10-14",34977.98,34977.98,34977.98,34977.98,100],["2020-10-15",38019.54,38019.54,38019.54,38019.54,100],["2020-10-16",38019.54,38019.54,38019.54,38019.54,0],["2020-10-19",38019.54,38019.54,38019.54,38019.54,0],["2020-10-20",38019.54,38019.54,38019.54,38019.54,0],["2020-10-21",38019.54,38019.54,38019.54,38019.54,0],["2020-10-22",38019.54,38019.54,38019.54,38019.54,0],["2020-10-23",38019.54,38019.54,38019.54,38019.54,0],["2020-10-26",38019.54,38019.54,38019.54,38019.54,0],["2020-10-27",32316.61,32316.61,32316.61,32316.61,100],["2020-10-28",32316.61,32316.61,32316.61,32316.61,0],["2020-10-29",27526.15,27526.15,27526.15,27526.15,100],["2020-10-30",27526.15,27526.15,27526.15,27526.15,0],["2020-11-02",27526.15,27526.15,27526.15,27526.15,0],["2020-11-03",27526.15,27526.15,27526.15,27526.15,0],["2020-11-04",27526.15,27526.15,27526.15,27526.15,0],["2020-11-05",27526.15,27526.15,27526.15,27526.15,0],["2020-11-06",27526.15,27526.15,27526.15,27526.15,0],["2020-11-09",27526.15,27526.15,27526.15,27526.15,0],["2020-11-10",27526.15,27526.15,27526.15,27526.15,0],["2020-11-11",27526.15,27526.15,27526.15,27526.15,0],["2020-11-12",27526.15,27526.15,27526.15,27526.15,0],["2020-11-13",27526.15,27526.15,27526.15,27526.15,0],["2020-11-16",30415.63,30415.63,30415.63,30415.63,1000],["2020-11-17",30415.63,30415.63,30415.63,30415.63,0],["2020-11-18",30415.63,30415.63,30415.63,30415.63,0],["2020-11-19",30415.63,30415.63,30415.63,30415.63,0],["2020-11-20",25853.29,25853.29,25853.29,25853.29,100],["2020-11-23",25853.29,25853.29,25853.29,25853.29,0],["2020-11-24",25853.29,25853.29,25853.29,25853.29,0],["2020-11-25",25853.29,25853.29,25853.29,25853.29,0],["2020-11-26",25853.29,25853.29,25853.29,25853.29,0],["2020-11-27",25853.29,25853.29,25853.29,25853.29,0],["2020-11-30",25853.29,25853.29,25853.29,25853.29,0],["2020-12-01",25853.29,25853.29,25853.29,25853.29,0],["2020-12-02",25853.29,25853.29,25853.29,25853.29,0],["2020-12-03",25853.29,25853.29,25853.29,25853.29,0],["2020-12-04",25853.29,25853.29,25853.29,25853.29,0],["2020-12-07",25853.29,25853.29,25853.29,25853.29,0],["2020-12-08",25853.29,25853.29,25853.29,25853.29,0],["2020-12-09",25853.29,25853.29,25853.29,25853.29,0],["2020-12-10",25853.29,25853.29,25853.29,25853.29,0],["2020-12-11",25853.29,25853.29,25853.29,25853.29,0],["2020-12-14",25853.29,25853.29,25853.29,25853.29,0],["2020-12-15",25853.29,25853.29,25853.29,25853.29,0],["2020-12-16",29731.28,29731.28,29731.28,29731.28,100],["2020-12-17",29731.28,29731.28,29731.28,29731.28,0],["2020-12-18",29731.28,29731.28,29731.28,29731.28,0],["2020-12-21",29731.28,29731.28,29731.28,29731.28,0],["2020-12-22",29731.28,29731.28,29731.28,29731.28,0],["2020-12-23",29731.28,29731.28,29731.28,29731.28,0],["2020-12-24",29731.28,29731.28,29731.28,29731.28,0],["2020-12-25",29731.28,29731.28,29731.28,29731.28,0],["2020-12-28",29731.28,29731.28,29731.28,29731.28,0],["2020-12-29",29731.28,29731.28,29731.28,29731.28,0],["2020-12-30",29731.28,29731.28,29731.28,29731.28,0],["2020-12-31",29731.28,29731.28,29731.28,29731.28,0],["2021-01-04",29731.28,29731.28,29731.28,29731.28,0],["2021-01-05",29731.28,29731.28,29731.28,29731.28,0],["2021-01-06",29731.28,29731.28,29731.28,29731.28,0],["2021-01-07",29731.28,29731.28,29731.28,29731.28,0],["2021-01-08",29731.28,29731.28,29731.28,29731.28,0],["2021-01-11",29731.28,29731.28,29731.28,29731.28,0],["2021-01-12",29731.28,29731.28,29731.28,29731.28,24330],["2021-01-13",29731.28,29731.28,29731.28,29731.28,0],["2021-01-14",29731.28,29731.28,29731.28,29731.28,0],["2021-01-15",29731.28,29731.28,29731.28,29731.28,0],["2021-01-18",29731.28,29731.28,29731.28,29731.28,0],["2021-01-19",29731.28,29731.28,29731.28,29731.28,0],["2021-01-20",29731.28,29731.28,29731.28,29731.28,0],["2021-01-21",29731.28,29731.28,29731.28,29731.28,0],["2021-01-22",29731.28,29731.28,29731.28,29731.28,0],["2021-01-25",29731.28,29731.28,29731.28,29731.28,0],["2021-01-26",29731.28,29731.28,29731.28,29731.28,0],["2021-01-27",29731.28,29731.28,29731.28,29731.28,0],["2021-01-28",29731.28,29731.28,29731.28,29731.28,0],["2021-01-29",29731.28,29731.28,29731.28,29731.28,0],["2021-02-01",29731.28,29731.28,29731.28,29731.28,0],["2021-02-02",29731.28,29731.28,29731.28,29731.28,0],["2021-02-03",29731.28,29731.28,29731.28,29731.28,0],["2021-02-04",29731.28,29731.28,29731.28,29731.28,0],["2021-02-05",29731.28,29731.28,29731.28,29731.28,0],["2021-02-08",29731.28,29731.28,29731.28,29731.28,0],["2021-02-09",29731.28,29731.28,29731.28,29731.28,0],["2021-02-17",29731.28,29731.28,29731.28,29731.28,0],["2021-02-18",29731.28,29731.28,29731.28,29731.28,0],["2021-02-19",29731.28,29731.28,29731.28,29731.28,0],["2021-02-22",29731.28,29731.28,29731.28,29731.28,0],["2021-02-23",30415.63,30415.63,30415.63,30415.63,100],["2021-02-24",30415.63,30415.63,30415.63,30415.63,0],["2021-02-25",30415.63,30415.63,30415.63,30415.63,0],["2021-02-26",30415.63,30415.63,30415.63,30415.63,0],["2021-03-01",30415.63,30415.63,30415.63,30415.63,100],["2021-03-02",30415.63,30415.63,30415.63,30415.63,1000],["2021-03-03",30415.63,30415.63,30415.63,30415.63,0],["2021-03-04",30415.63,30415.63,30415.63,30415.63,0],["2021-03-05",30415.63,30415.63,30415.63,30415.63,0],["2021-03-08",30415.63,30415.63,30415.63,30415.63,0],["2021-03-09",30415.63,30415.63,30415.63,30415.63,0],["2021-03-10",30415.63,30415.63,30415.63,30415.63,0],["2021-03-11",30795.83,31176.03,30795.83,30795.83,500],["2021-03-12",30871.87,30871.87,30871.87,30871.87,0],["2021-03-15",35434.21,35434.21,35434.21,35434.21,100],["2021-03-16",34977.98,34977.98,34977.98,34977.98,1100],["2021-03-17",29731.28,29731.28,29731.28,29731.28,200],["2021-03-18",29731.28,29731.28,29731.28,29731.28,0],["2021-03-19",31936.42,31936.42,31936.42,31936.42,500],["2021-03-22",31936.42,31936.42,31936.42,31936.42,0],["2021-03-23",31936.42,31936.42,31936.42,31936.42,0],["2021-03-24",31936.42,31936.42,31936.42,31936.42,0],["2021-03-25",31936.42,31936.42,31936.42,31936.42,0],["2021-03-26",31936.42,31936.42,31936.42,31936.42,0],["2021-03-29",31176.03,31176.03,31176.03,31176.03,200],["2021-03-30",31176.03,31176.03,31176.03,31176.03,0],["2021-03-31",31176.03,31176.03,31176.03,31176.03,0],["2021-04-01",31176.03,34217.59,31176.03,34217.59,5300],["2021-04-02",33457.2,34217.59,33457.2,34217.59,5200],["2021-04-05",33989.47,33989.47,33989.47,33989.47,0],["2021-04-06",33989.47,33989.47,33989.47,33989.47,0],["2021-04-07",33989.47,33989.47,33989.47,33989.47,0],["2021-04-08",33989.47,33989.47,33989.47,33989.47,0],["2021-04-09",33989.47,33989.47,33989.47,33989.47,0],["2021-04-12",30415.63,30415.63,30415.63,30415.63,600],["2021-04-13",26613.68,26613.68,26613.68,26613.68,1800],["2021-04-14",26613.68,26613.68,26613.68,26613.68,0],["2021-04-15",30567.71,30567.71,30567.71,30567.71,100],["2021-04-16",34217.59,34217.59,33837.39,34217.59,2200],["2021-04-19",34065.51,34065.51,34065.51,34065.51,0],["2021-04-20",34065.51,34065.51,34065.51,34065.51,0],["2021-04-22",34065.51,34065.51,34065.51,34065.51,0],["2021-04-23",34065.51,34065.51,34065.51,34065.51,0],["2021-04-26",34217.59,34217.59,34217.59,34217.59,100],["2021-04-27",34217.59,34217.59,34217.59,34217.59,0],["2021-04-28",34217.59,34217.59,34217.59,34217.59,0],["2021-04-29",34217.59,34217.59,34217.59,34217.59,0],["2021-05-04",34217.59,34217.59,34217.59,34217.59,0],["2021-05-05",34217.59,34217.59,34217.59,34217.59,0],["2021-05-06",34217.59,34217.59,34217.59,34217.59,2500],["2021-05-07",34217.59,34217.59,34217.59,34217.59,0],["2021-05-10",29443.04,29443.04,29443.04,29443.04,100],["2021-05-11",29443.04,29443.04,29443.04,29443.04,0],["2021-05-12",29443.04,29443.04,29443.04,29443.04,0],["2021-05-13",29443.04,29443.04,29443.04,29443.04,0],["2021-05-14",29443.04,29443.04,29443.04,29443.04,0],["2021-05-17",29443.04,29443.04,29443.04,29443.04,0],["2021-05-18",29443.04,29443.04,29443.04,29443.04,0],["2021-05-19",29443.04,29443.04,29443.04,29443.04,0],["2021-05-20",29443.04,29443.04,29443.04,29443.04,0],["2021-05-21",29443.04,29443.04,29443.04,29443.04,0],["2021-05-24",29443.04,29443.04,29443.04,29443.04,0],["2021-05-25",29443.04,29443.04,29443.04,29443.04,0],["2021-05-26",29443.04,29443.04,29443.04,29443.04,0],["2021-05-27",33819.71,33819.71,33819.71,33819.71,11000],["2021-05-28",33819.71,33819.71,33421.83,33421.83,700],["2021-05-31",33740.13,33740.13,33740.13,33740.13,0],["2021-06-01",33740.13,33740.13,33740.13,33740.13,0],["2021-06-02",33740.13,33740.13,33740.13,33740.13,0],["2021-06-03",28806.44,33819.71,28806.44,32626.07,22800],["2021-06-04",31830.32,32626.07,31830.32,32626.07,26200],["2021-06-07",31830.32,31830.32,31830.32,31830.32,2500],["2021-06-08",32626.07,32626.07,32626.07,32626.07,500],["2021-06-09",31830.32,31830.32,31830.32,31830.32,20000],["2021-06-10",31830.32,33421.83,31830.32,31830.32,29100],["2021-06-11",31830.32,31830.32,31830.32,31830.32,10600],["2021-06-14",32626.07,32626.07,32626.07,32626.07,500],["2021-06-15",32626.07,32626.07,32626.07,32626.07,100],["2021-06-16",33421.83,33421.83,32626.07,32626.07,700],["2021-06-17",32626.07,32626.07,31830.32,31830.32,8000],["2021-06-18",31830.32,31830.32,31830.32,31830.32,100],["2021-06-21",31830.32,31830.32,31830.32,31830.32,0],["2021-06-22",32626.07,32626.07,32626.07,32626.07,500],["2021-06-23",32626.07,32626.07,32626.07,32626.07,0],["2021-06-24",32626.07,32626.07,32626.07,32626.07,300],["2021-06-25",31830.32,31830.32,31830.32,31830.32,100],["2021-06-28",31830.32,32626.07,31830.32,32626.07,3600],["2021-06-29",27931.1,27931.1,27931.1,27931.1,100],["2021-06-30",27931.1,27931.1,27931.1,27931.1,0],["2021-07-01",31989.47,32069.04,31989.47,32069.04,5000],["2021-07-02",32228.19,32228.19,32228.19,32228.19,100],["2021-07-05",33023.95,34217.59,33023.95,34217.59,11000],["2021-07-06",32626.07,32626.07,32626.07,32626.07,100],["2021-07-07",32626.07,32626.07,32626.07,32626.07,0],["2021-07-08",32626.07,32626.07,32626.07,32626.07,0],["2021-07-09",32626.07,32626.07,32626.07,32626.07,0],["2021-07-12",32626.07,32626.07,32626.07,32626.07,0],["2021-07-13",32626.07,32626.07,32626.07,32626.07,0],["2021-07-14",33023.95,33023.95,33023.95,33023.95,200],["2021-07-15",33023.95,33023.95,33023.95,33023.95,0],["2021-07-16",33023.95,33023.95,33023.95,33023.95,0],["2021-07-19",31830.32,31830.32,31830.32,31830.32,200],["2021-07-20",32228.19,32228.19,32228.19,32228.19,1000],["2021-07-21",32228.19,32228.19,32228.19,32228.19,0],["2021-07-22",32228.19,32228.19,32228.19,32228.19,0],["2021-07-23",32228.19,32228.19,32228.19,32228.19,0],["2021-07-26",31830.32,31830.32,31830.32,31830.32,300],["2021-07-27",31830.32,31830.32,31830.32,31830.32,0],["2021-07-28",31830.32,31830.32,31830.32,31830.32,0],["2021-07-29",31830.32,31830.32,31830.32,31830.32,0],["2021-07-30",31830.32,31830.32,31830.32,31830.32,0],["2021-08-02",31830.32,31830.32,31830.32,31830.32,0],["2021-08-03",31830.32,31830.32,31830.32,31830.32,0],["2021-08-04",31830.32,31830.32,31830.32,31830.32,0],["2021-08-05",31830.32,31830.32,27453.65,27453.65,900],["2021-08-06",31352.86,31352.86,31352.86,31352.86,0],["2021-08-09",31830.32,31830.32,31830.32,31830.32,300],["2021-08-10",27055.77,27055.77,27055.77,27055.77,100],["2021-08-11",27055.77,27055.77,27055.77,27055.77,0],["2021-08-12",31034.56,31034.56,31034.56,31034.56,100],["2021-08-13",31830.32,31830.32,31034.56,31034.56,2000],["2021-08-16",31114.13,31114.13,31114.13,31114.13,0],["2021-08-17",31830.32,31830.32,31830.32,31830.32,1900],["2021-08-18",31830.32,31830.32,31830.32,31830.32,0],["2021-08-19",31830.32,31830.32,31830.32,31830.32,0],["2021-08-20",31830.32,31830.32,31830.32,31830.32,0],["2021-08-23",31830.32,31830.32,31830.32,31830.32,0],["2021-08-24",31830.32,31830.32,31830.32,31830.32,0],["2021-08-25",31830.32,31830.32,31830.32,31830.32,0],["2021-08-26",31830.32,31830.32,31830.32,31830.32,0],["2021-08-27",31830.32,31830.32,31830.32,31830.32,0],["2021-08-30",31830.32,31830.32,31830.32,31830.32,0],["2021-08-31",31830.32,31830.32,31830.32,31830.32,0],["2021-09-01",31830.32,31830.32,31830.32,31830.32,0],["2021-09-06",31830.32,31830.32,31830.32,31830.32,0],["2021-09-07",31432.44,31432.44,31432.44,31432.44,500],["2021-09-08",31432.44,31432.44,31432.44,31432.44,0],["2021-09-09",31432.44,31432.44,31432.44,31432.44,1500],["2021-09-10",31432.44,31432.44,31432.44,31432.44,0],["2021-09-13",31432.44,31432.44,31432.44,31432.44,1000],["2021-09-14",31432.44,31432.44,31432.44,31432.44,0],["2021-09-15",31432.44,31432.44,31432.44,31432.44,0],["2021-09-16",31432.44,31432.44,31432.44,31432.44,0],["2021-09-17",31432.44,31432.44,31432.44,31432.44,0],["2021-09-20",31432.44,31432.44,31432.44,31432.44,0],["2021-09-21",31432.44,31432.44,31432.44,31432.44,0],["2021-09-22",31432.44,31432.44,31432.44,31432.44,0],["2021-09-23",31432.44,31432.44,31432.44,31432.44,0],["2021-09-24",31432.44,31432.44,31432.44,31432.44,0],["2021-09-27",31432.44,31432.44,31432.44,31432.44,0],["2021-09-28",31432.44,31432.44,31432.44,31432.44,0],["2021-09-29",31432.44,31432.44,31432.44,31432.44,0],["2021-09-30",34217.59,34217.59,34217.59,34217.59,100],["2021-10-01",34217.59,34217.59,34217.59,34217.59,0],["2021-10-04",29522.62,29522.62,29522.62,29522.62,100],["2021-10-05",29522.62,29522.62,29522.62,29522.62,0],["2021-10-06",29522.62,29522.62,29522.62,29522.62,0],["2021-10-07",29522.62,29522.62,29522.62,29522.62,0],["2021-10-08",29522.62,29522.62,25145.95,25145.95,300],["2021-10-11",26578.31,26578.31,26578.31,26578.31,0],["2021-10-12",26578.31,26578.31,26578.31,26578.31,0],["2021-10-13",26578.31,26578.31,26578.31,26578.31,0],["2021-10-14",22679.1,22679.1,22679.1,22679.1,200],["2021-10-15",22679.1,22679.1,22679.1,22679.1,0],["2021-10-18",22679.1,22679.1,22679.1,22679.1,0],["2021-10-19",22679.1,22679.1,22679.1,22679.1,0],["2021-10-20",22679.1,22679.1,22679.1,22679.1,0],["2021-10-21",22679.1,22679.1,22679.1,22679.1,0],["2021-10-22",22679.1,22679.1,22679.1,22679.1,0],["2021-10-25",22679.1,22679.1,22679.1,22679.1,0],["2021-10-26",26021.28,26021.28,26021.28,26021.28,100],["2021-10-27",26021.28,26021.28,26021.28,26021.28,0],["2021-10-28",29920.5,29920.5,29920.5,29920.5,100],["2021-10-29",31114.13,31830.32,31114.13,31830.32,500],["2021-11-01",27533.22,27533.22,27533.22,27533.22,500],["2021-11-02",23474.86,31591.59,23474.86,31591.59,1600],["2021-11-03",28647.28,32626.07,28647.28,32626.07,1600],["2021-11-04",32626.07,33819.71,32626.07,33819.71,3100],["2021-11-05",34217.59,34217.59,34217.59,34217.59,300],["2021-11-08",34217.59,34217.59,34217.59,34217.59,0],["2021-11-09",33421.83,33421.83,33421.83,33421.83,1100],["2021-11-10",34138.01,34138.01,34138.01,34138.01,700],["2021-11-11",34138.01,34138.01,34138.01,34138.01,0],["2021-11-12",34138.01,34138.01,34138.01,34138.01,0],["2021-11-15",34138.01,34138.01,34138.01,34138.01,800],["2021-11-16",34138.01,34138.01,34138.01,34138.01,400],["2021-11-17",29045.16,34217.59,29045.16,34217.59,200],["2021-11-18",26976.19,34217.59,26976.19,34217.59,300],["2021-11-19",27135.34,34217.59,27135.34,34217.59,4000],["2021-11-22",28965.59,28965.59,28965.59,28965.59,100],["2021-11-23",28965.59,28965.59,28965.59,28965.59,0],["2021-11-24",28965.59,28965.59,28965.59,28965.59,0],["2021-11-25",29045.16,29443.04,25464.25,29443.04,1800],["2021-11-26",27214.92,27214.92,27214.92,27214.92,0],["2021-11-29",27214.92,27214.92,27214.92,27214.92,0],["2021-11-30",27214.92,27214.92,27214.92,27214.92,0],["2021-12-01",27214.92,27214.92,27214.92,27214.92,0],["2021-12-02",31273.28,31273.28,31273.28,31273.28,100],["2021-12-03",31352.86,31352.86,31352.86,31352.86,100],["2021-12-06",31352.86,31352.86,31352.86,31352.86,0],["2021-12-07",31352.86,31352.86,31352.86,31352.86,0],["2021-12-08",31352.86,31352.86,31352.86,31352.86,0],["2021-12-09",35411.23,35411.23,35411.23,35411.23,100],["2021-12-10",35411.23,35411.23,35411.23,35411.23,0],["2021-12-13",35411.23,35411.23,35411.23,35411.23,0],["2021-12-14",35411.23,35411.23,35411.23,35411.23,0],["2021-12-15",35411.23,35411.23,35411.23,35411.23,0],["2021-12-16",30159.22,30159.22,30159.22,30159.22,100],["2021-12-17",30159.22,30159.22,30159.22,30159.22,0],["2021-12-20",30636.68,32626.07,30636.68,32626.07,600],["2021-12-21",32626.07,32626.07,32626.07,32626.07,300],["2021-12-22",33421.83,33421.83,33421.83,33421.83,100],["2021-12-23",29522.62,35809.1,28567.71,28567.71,300],["2021-12-24",31273.28,31273.28,31273.28,31273.28,0],["2021-12-27",26817.04,26817.04,26817.04,26817.04,100],["2021-12-28",30795.83,30795.83,30795.83,30795.83,100],["2021-12-29",30795.83,30795.83,30795.83,30795.83,0],["2021-12-30",30795.83,30795.83,30795.83,30795.83,0],["2021-12-31",30795.83,30795.83,30795.83,30795.83,0],["2022-01-04",30795.83,30795.83,30795.83,30795.83,0],["2022-01-05",26260.01,35411.23,26260.01,35411.23,500],["2022-01-06",35013.35,35013.35,35013.35,35013.35,200],["2022-01-07",29761.34,29761.34,29761.34,29761.34,100],["2022-01-10",34217.59,34217.59,34217.59,34217.59,2000],["2022-01-11",34217.59,34217.59,34217.59,34217.59,100],["2022-01-12",34217.59,34217.59,34217.59,34217.59,0],["2022-01-13",34217.59,34217.59,34217.59,34217.59,0],["2022-01-14",34217.59,34217.59,34217.59,34217.59,0],["2022-01-17",39310.44,39310.44,39310.44,39310.44,100],["2022-01-18",35809.1,35809.1,35809.1,35809.1,400],["2022-01-19",39787.89,39787.89,39787.89,39787.89,200],["2022-01-20",39787.89,39787.89,39787.89,39787.89,0],["2022-01-21",39787.89,39787.89,39787.89,39787.89,0],["2022-01-24",39787.89,39787.89,39787.89,39787.89,0],["2022-01-25",39787.89,39787.89,39787.89,39787.89,0],["2022-01-26",39787.89,39787.89,39787.89,39787.89,0],["2022-01-27",39787.89,39787.89,39787.89,39787.89,0],["2022-01-28",39787.89,39787.89,39787.89,39787.89,0],["2022-02-07",39787.89,39787.89,39787.89,39787.89,400],["2022-02-08",39787.89,39787.89,39787.89,39787.89,0],["2022-02-09",39787.89,39787.89,39787.89,39787.89,0],["2022-02-10",39787.89,39787.89,39787.89,39787.89,1000],["2022-02-11",39787.89,39787.89,39787.89,39787.89,0],["2022-02-14",37400.62,37400.62,33819.71,33819.71,1200],["2022-02-15",34138.01,34138.01,34138.01,34138.01,0],["2022-02-16",34138.01,34138.01,34138.01,34138.01,0],["2022-02-17",34138.01,34138.01,34138.01,34138.01,0],["2022-02-18",34138.01,34138.01,34138.01,34138.01,0],["2022-02-21",29045.16,29045.16,29045.16,29045.16,500],["2022-02-22",29045.16,29045.16,29045.16,29045.16,0],["2022-02-23",29045.16,29045.16,29045.16,29045.16,0],["2022-02-24",29045.16,29045.16,29045.16,29045.16,0],["2022-02-25",29045.16,29045.16,29045.16,29045.16,0],["2022-02-28",29045.16,29045.16,29045.16,29045.16,0],["2022-03-01",29045.16,29045.16,29045.16,29045.16,0],["2022-03-02",29045.16,29045.16,29045.16,29045.16,0],["2022-03-03",29045.16,29045.16,29045.16,29045.16,0],["2022-03-04",29045.16,29045.16,29045.16,29045.16,0],["2022-03-07",29045.16,29045.16,29045.16,29045.16,0],["2022-03-08",29045.16,29045.16,29045.16,29045.16,0],["2022-03-09",33342.26,33342.26,33342.26,33342.26,100],["2022-03-10",33421.83,33421.83,33421.83,33421.83,100],["2022-03-11",38435.11,38435.11,38435.11,38435.11,100],["2022-03-14",38435.11,38435.11,38435.11,38435.11,0],["2022-03-15",38992.14,38992.14,38992.14,38992.14,100],["2022-03-16",38992.14,38992.14,38992.14,38992.14,0],["2022-03-17",38992.14,38992.14,38992.14,38992.14,0],["2022-03-18",38992.14,38992.14,38992.14,38992.14,0],["2022-03-21",38992.14,38992.14,38992.14,38992.14,0],["2022-03-22",38992.14,38992.14,38992.14,38992.14,0],["2022-03-23",33183.1,33183.1,33183.1,33183.1,300],["2022-03-24",33183.1,33183.1,33183.1,33183.1,0],["2022-03-25",33183.1,33183.1,33183.1,33183.1,0],["2022-03-28",33183.1,33183.1,33183.1,33183.1,0],["2022-03-29",33183.1,33183.1,33183.1,33183.1,0],["2022-03-30",33183.1,33183.1,33183.1,33183.1,0],["2022-03-31",33183.1,33183.1,33183.1,33183.1,0],["2022-04-01",38116.8,38116.8,38116.8,38116.8,400],["2022-04-04",38196.38,38196.38,38196.38,38196.38,800],["2022-04-05",38196.38,38196.38,38196.38,38196.38,0],["2022-04-06",38196.38,38196.38,38196.38,38196.38,0],["2022-04-07",39787.89,39787.89,39787.89,39787.89,500],["2022-04-08",39787.89,39787.89,39787.89,39787.89,0],["2022-04-12",40583.65,40583.65,40583.65,40583.65,400],["2022-04-13",40583.65,40583.65,40583.65,40583.65,1000],["2022-04-14",40583.65,40583.65,40583.65,40583.65,500],["2022-04-15",35013.35,35411.23,35013.35,35411.23,1700],["2022-04-18",40185.77,40185.77,40185.77,40185.77,1000],["2022-04-19",40185.77,40185.77,40185.77,40185.77,0],["2022-04-20",40185.77,40185.77,40185.77,40185.77,0],["2022-04-21",40185.77,40185.77,40185.77,40185.77,900],["2022-04-22",40185.77,40185.77,40185.77,40185.77,0],["2022-04-25",40185.77,40185.77,40185.77,40185.77,0],["2022-04-26",40185.77,40185.77,40185.77,40185.77,0],["2022-04-27",40185.77,40185.77,40185.77,40185.77,0],["2022-04-28",40185.77,40185.77,40185.77,40185.77,0],["2022-04-29",40185.77,40185.77,40185.77,40185.77,0],["2022-05-04",40185.77,40185.77,40185.77,40185.77,0],["2022-05-05",40185.77,40185.77,40185.77,40185.77,0],["2022-05-06",40268.63,40268.63,40268.63,40268.63,300],["2022-05-09",40185.77,40185.77,40185.77,40185.77,1700],["2022-05-10",40185.77,40185.77,40185.77,40185.77,0],["2022-05-11",40185.77,40185.77,40185.77,40185.77,0],["2022-05-12",40185.77,40185.77,40185.77,40185.77,0],["2022-05-13",34800.05,39771.49,34800.05,39771.49,1100],["2022-05-16",35214.34,35214.34,35214.34,35214.34,0],["2022-05-17",37285.77,37285.77,37285.77,37285.77,100],["2022-05-18",37285.77,37285.77,37285.77,37285.77,0],["2022-05-19",37285.77,37285.77,37285.77,37285.77,0],["2022-05-20",37285.77,37285.77,37285.77,37285.77,0],["2022-05-23",37285.77,37285.77,37285.77,37285.77,0],["2022-05-24",37285.77,37285.77,37285.77,37285.77,0],["2022-05-25",35628.62,35628.62,35628.62,35628.62,800],["2022-05-26",35628.62,35628.62,35628.62,35628.62,0],["2022-05-27",35628.62,35628.62,35628.62,35628.62,0],["2022-05-30",36042.91,36042.91,36042.91,36042.91,500],["2022-05-31",36042.91,36042.91,36042.91,36042.91,0],["2022-06-01",36042.91,36042.91,36042.91,36042.91,0],["2022-06-02",37285.77,37285.77,37285.77,37285.77,500],["2022-06-03",37285.77,37285.77,37285.77,37285.77,0],["2022-06-06",37285.77,37285.77,37285.77,37285.77,0],["2022-06-07",37285.77,37285.77,37285.77,37285.77,0],["2022-06-08",37285.77,37285.77,37285.77,37285.77,0],["2022-06-09",37285.77,37285.77,37285.77,37285.77,0],["2022-06-10",37285.77,37285.77,37285.77,37285.77,0],["2022-06-13",37285.77,37285.77,37285.77,37285.77,0],["2022-06-14",37285.77,37285.77,37285.77,37285.77,0],["2022-06-15",37285.77,37285.77,37285.77,37285.77,0],["2022-06-16",35628.62,35628.62,35628.62,35628.62,1700],["2022-06-17",35628.62,35628.62,35628.62,35628.62,0],["2022-06-20",35711.48,35711.48,35711.48,35711.48,1000],["2022-06-21",35794.34,35794.34,35794.34,35794.34,500],["2022-06-22",35794.34,35794.34,35794.34,35794.34,0],["2022-06-23",35877.2,35877.2,35877.2,35877.2,500],["2022-06-24",35877.2,35877.2,35877.2,35877.2,0],["2022-06-27",35877.2,35877.2,35877.2,35877.2,0],["2022-06-28",35877.2,35877.2,35877.2,35877.2,0],["2022-06-29",35877.2,35877.2,35877.2,35877.2,0],["2022-06-30",35877.2,35877.2,35877.2,35877.2,0],["2022-07-01",35960.05,35960.05,35960.05,35960.05,700],["2022-07-04",35794.34,35794.34,35794.34,35794.34,400],["2022-07-05",35628.62,35628.62,35628.62,35628.62,100],["2022-07-06",34800.05,34800.05,34800.05,34800.05,700],["2022-07-07",33971.48,33971.48,33971.48,33971.48,500],["2022-07-08",33971.48,33971.48,33971.48,33971.48,0],["2022-07-11",33971.48,33971.48,33971.48,33971.48,0],["2022-07-12",33142.91,33142.91,33142.91,33142.91,300],["2022-07-13",33142.91,33142.91,33142.91,33142.91,0],["2022-07-14",33142.91,33142.91,33142.91,33142.91,0],["2022-07-15",33142.91,33142.91,33142.91,33142.91,0],["2022-07-18",33142.91,33142.91,33142.91,33142.91,0],["2022-07-19",33142.91,33142.91,33142.91,33142.91,0],["2022-07-20",33142.91,33142.91,33142.91,33142.91,0],["2022-07-21",33142.91,33142.91,33142.91,33142.91,0],["2022-07-22",33142.91,33142.91,33142.91,33142.91,0],["2022-07-25",33142.91,33142.91,33142.91,33142.91,0],["2022-07-26",33557.19,33557.19,33557.19,33557.19,500],["2022-07-27",33557.19,33557.19,33557.19,33557.19,0],["2022-07-28",33557.19,33557.19,33557.19,33557.19,0],["2022-07-29",33557.19,33557.19,33557.19,33557.19,0],["2022-08-01",33557.19,33557.19,33557.19,33557.19,0],["2022-08-02",33557.19,33557.19,33557.19,33557.19,0],["2022-08-03",33557.19,33557.19,33557.19,33557.19,0],["2022-08-04",33557.19,33557.19,33557.19,33557.19,0],["2022-08-05",33557.19,33557.19,33557.19,33557.19,0],["2022-08-08",33557.19,33557.19,33557.19,33557.19,0],["2022-08-09",33557.19,33557.19,33557.19,33557.19,0],["2022-08-10",33557.19,33557.19,33557.19,33557.19,0],["2022-08-11",33557.19,33557.19,33557.19,33557.19,0],["2022-08-12",33557.19,33557.19,33557.19,33557.19,0],["2022-08-15",33557.19,33557.19,33557.19,33557.19,0],["2022-08-16",33557.19,33557.19,33557.19,33557.19,0],["2022-08-17",33557.19,33557.19,33557.19,33557.19,0],["2022-08-18",33557.19,33557.19,33557.19,33557.19,0],["2022-08-19",33557.19,33557.19,33557.19,33557.19,0],["2022-08-22",33557.19,33557.19,33557.19,33557.19,0],["2022-08-23",33557.19,33557.19,33557.19,33557.19,0],["2022-08-24",33557.19,33557.19,33557.19,33557.19,0],["2022-08-25",33557.19,33557.19,33557.19,33557.19,0],["2022-08-26",33557.19,33557.19,33557.19,33557.19,0],["2022-08-29",33142.91,33142.91,33142.91,33142.91,7000],["2022-08-30",33142.91,33142.91,33142.91,33142.91,0],["2022-08-31",33142.91,33142.91,33142.91,33142.91,0],["2022-09-05",33142.91,33142.91,33142.91,33142.91,0],["2022-09-06",33142.91,33142.91,33142.91,33142.91,0],["2022-09-07",33142.91,33142.91,33142.91,33142.91,0],["2022-09-08",33142.91,33142.91,33142.91,33142.91,0],["2022-09-09",33142.91,33142.91,33142.91,33142.91,0],["2022-09-12",33142.91,33142.91,33142.91,33142.91,0],["2022-09-13",33142.91,33142.91,33142.91,33142.91,0],["2022-09-14",33142.91,33142.91,33142.91,33142.91,0],["2022-09-15",33142.91,33142.91,33142.91,33142.91,0],["2022-09-16",33142.91,33142.91,33142.91,33142.91,0],["2022-09-19",33142.91,33142.91,33142.91,33142.91,0],["2022-09-20",33142.91,33142.91,33142.91,33142.91,0],["2022-09-21",33142.91,33142.91,33142.91,33142.91,0],["2022-09-22",33142.91,33142.91,33142.91,33142.91,0],["2022-09-23",33142.91,33142.91,33142.91,33142.91,0],["2022-09-26",32314.33,32314.33,32314.33,32314.33,500],["2022-09-27",32314.33,32314.33,32314.33,32314.33,2000],["2022-09-28",32314.33,32314.33,32314.33,32314.33,2500],["2022-09-29",32314.33,32314.33,32314.33,32314.33,0],["2022-09-30",32314.33,32314.33,32314.33,32314.33,0],["2022-10-03",31485.76,31485.76,31485.76,31485.76,500],["2022-10-04",31485.76,31485.76,31485.76,31485.76,0],["2022-10-05",31485.76,31485.76,31485.76,31485.76,0],["2022-10-06",31485.76,31485.76,31485.76,31485.76,0],["2022-10-07",31485.76,31485.76,31485.76,31485.76,200],["2022-10-10",31485.76,31485.76,31485.76,31485.76,0],["2022-10-11",31485.76,31485.76,31485.76,31485.76,0],["2022-10-12",31485.76,31485.76,31485.76,31485.76,0],["2022-10-13",31485.76,31485.76,31485.76,31485.76,200],["2022-10-14",31485.76,31485.76,31485.76,31485.76,0],["2022-10-17",31485.76,31485.76,31485.76,31485.76,0],["2022-10-18",31485.76,31485.76,31485.76,31485.76,0],["2022-10-19",31485.76,31485.76,31485.76,31485.76,0],["2022-10-20",31485.76,31485.76,31485.76,31485.76,0],["2022-10-21",31485.76,31485.76,31485.76,31485.76,0],["2022-10-24",31485.76,31485.76,31485.76,31485.76,0],["2022-10-25",31071.47,31071.47,31071.47,31071.47,100],["2022-10-26",31071.47,31071.47,31071.47,31071.47,0],["2022-10-27",31071.47,31071.47,31071.47,31071.47,0],["2022-10-28",31071.47,31071.47,31071.47,31071.47,0],["2022-10-31",31071.47,31071.47,31071.47,31071.47,0],["2022-11-01",31071.47,31071.47,31071.47,31071.47,0],["2022-11-02",31071.47,31071.47,30657.19,30657.19,400],["2022-11-03",30740.04,30740.04,30740.04,30740.04,0],["2022-11-04",30242.9,30242.9,30242.9,30242.9,300],["2022-11-07",30242.9,30242.9,30242.9,30242.9,100],["2022-11-08",30242.9,30242.9,30242.9,30242.9,0],["2022-11-09",30242.9,30242.9,30242.9,30242.9,0],["2022-11-10",30242.9,30242.9,30242.9,30242.9,0],["2022-11-11",30242.9,30242.9,30242.9,30242.9,0],["2022-11-14",30242.9,30242.9,30242.9,30242.9,0],["2022-11-15",29000.04,29000.04,29000.04,29000.04,300],["2022-11-16",29000.04,29414.33,29000.04,29414.33,1900],["2022-11-17",30657.19,30657.19,30657.19,30657.19,400],["2022-11-18",30657.19,30657.19,30657.19,30657.19,0],["2022-11-21",31485.76,31485.76,30740.04,30740.04,700],["2022-11-22",31154.33,31154.33,31154.33,31154.33,0],["2022-11-23",31154.33,31154.33,31154.33,31154.33,0],["2022-11-24",29414.33,29414.33,29414.33,29414.33,700],["2022-11-25",29414.33,29414.33,29414.33,29414.33,0],["2022-11-28",29414.33,29414.33,29414.33,29414.33,0],["2022-11-29",30657.19,30905.76,30657.19,30905.76,800],["2022-11-30",30905.76,30905.76,30905.76,30905.76,300],["2022-12-01",30905.76,30905.76,30905.76,30905.76,0],["2022-12-02",30905.76,30905.76,30905.76,30905.76,0],["2022-12-05",30905.76,30905.76,30905.76,30905.76,0],["2022-12-06",30905.76,30905.76,30905.76,30905.76,0],["2022-12-07",30657.19,30657.19,30657.19,30657.19,700],["2022-12-08",30657.19,30657.19,30657.19,30657.19,100],["2022-12-09",30657.19,30657.19,30657.19,30657.19,0],["2022-12-12",30657.19,30657.19,30657.19,30657.19,1000],["2022-12-13",30657.19,30657.19,30657.19,30657.19,0],["2022-12-14",30657.19,30657.19,30657.19,30657.19,600],["2022-12-15",30657.19,30657.19,30657.19,30657.19,0],["2022-12-16",30657.19,30657.19,30657.19,30657.19,0],["2022-12-19",30657.19,30657.19,30657.19,30657.19,0],["2022-12-20",30657.19,30657.19,30657.19,30657.19,0],["2022-12-21",30657.19,30657.19,30657.19,30657.19,0],["2022-12-22",30657.19,30657.19,30657.19,30657.19,0],["2022-12-23",30657.19,30657.19,30657.19,30657.19,500],["2022-12-26",30657.19,30657.19,30657.19,30657.19,0],["2022-12-27",30657.19,31485.76,30657.19,31485.76,1000],["2022-12-28",31071.47,31071.47,31071.47,31071.47,0],["2022-12-29",31071.47,31071.47,31071.47,31071.47,0],["2022-12-30",31071.47,31071.47,31071.47,31071.47,0],["2023-01-03",31071.47,31071.47,31071.47,31071.47,0],["2023-01-04",31071.47,31071.47,31071.47,31071.47,0],["2023-01-05",31071.47,31071.47,31071.47,31071.47,0],["2023-01-06",31071.47,31071.47,31071.47,31071.47,0],["2023-01-09",31071.47,31071.47,31071.47,31071.47,0],["2023-01-10",31071.47,31071.47,31071.47,31071.47,0],["2023-01-11",31071.47,31071.47,31071.47,31071.47,0],["2023-01-12",31071.47,31071.47,31071.47,31071.47,0],["2023-01-13",31071.47,31071.47,31071.47,31071.47,0],["2023-01-16",31071.47,31071.47,31071.47,31071.47,0],["2023-01-17",31071.47,31071.47,31071.47,31071.47,0],["2023-01-18",31071.47,31071.47,31071.47,31071.47,0],["2023-01-19",31071.47,31071.47,31071.47,31071.47,0],["2023-01-27",31071.47,31071.47,31071.47,31071.47,0],["2023-01-30",31071.47,31071.47,31071.47,31071.47,0],["2023-01-31",31071.47,31071.47,31071.47,31071.47,0],["2023-02-01",31071.47,31071.47,31071.47,31071.47,0],["2023-02-02",31071.47,31071.47,31071.47,31071.47,0],["2023-02-03",31071.47,31071.47,31071.47,31071.47,0],["2023-02-06",31071.47,31071.47,31071.47,31071.47,0],["2023-02-07",31071.47,31071.47,31071.47,31071.47,0],["2023-02-08",31071.47,31071.47,31071.47,31071.47,0],["2023-02-09",31071.47,31071.47,31071.47,31071.47,0],["2023-02-10",31071.47,31071.47,31071.47,31071.47,0],["2023-02-13",31071.47,31071.47,31071.47,31071.47,0],["2023-02-14",31071.47,31071.47,31071.47,31071.47,0],["2023-02-15",31071.47,31071.47,31071.47,31071.47,0],["2023-02-16",31071.47,31071.47,31071.47,31071.47,0],["2023-02-17",31071.47,31071.47,31071.47,31071.47,0],["2023-02-20",31071.47,31071.47,31071.47,31071.47,0],["2023-02-21",31071.47,31071.47,31071.47,31071.47,0],["2023-02-22",31071.47,31071.47,31071.47,31071.47,0],["2023-02-23",31071.47,31071.47,31071.47,31071.47,0],["2023-02-24",31071.47,31071.47,31071.47,31071.47,0],["2023-02-27",31071.47,31071.47,31071.47,31071.47,0],["2023-02-28",31071.47,31071.47,31071.47,31071.47,0],["2023-03-01",31071.47,31071.47,31071.47,31071.47,0],["2023-03-02",31071.47,31071.47,31071.47,31071.47,0],["2023-03-03",31071.47,31071.47,31071.47,31071.47,0],["2023-03-06",31071.47,31071.47,31071.47,31071.47,0],["2023-03-07",31071.47,31071.47,31071.47,31071.47,0],["2023-03-08",31071.47,31071.47,31071.47,31071.47,0],["2023-03-09",31071.47,31071.47,31071.47,31071.47,0],["2023-03-10",31071.47,31071.47,31071.47,31071.47,0],["2023-03-13",31071.47,31071.47,31071.47,31071.47,0],["2023-03-14",31071.47,31071.47,31071.47,31071.47,0],["2023-03-15",31071.47,31071.47,31071.47,31071.47,0],["2023-03-16",31071.47,31071.47,31071.47,31071.47,0],["2023-03-17",31071.47,31071.47,31071.47,31071.47,0],["2023-03-20",31071.47,31071.47,31071.47,31071.47,0],["2023-03-21",31071.47,31071.47,31071.47,31071.47,0],["2023-03-22",31071.47,31071.47,31071.47,31071.47,0],["2023-03-23",31071.47,31071.47,31071.47,31071.47,0],["2023-03-24",31071.47,31071.47,31071.47,31071.47,0],["2023-03-27",34800.05,34800.05,34800.05,34800.05,300],["2023-03-28",34800.05,34800.05,34800.05,34800.05,100],["2023-03-29",34800.05,34800.05,34800.05,34800.05,0],["2023-03-30",34800.05,34800.05,34800.05,34800.05,0],["2023-03-31",34800.05,34800.05,34800.05,34800.05,0],["2023-04-03",34800.05,34800.05,34800.05,34800.05,0],["2023-04-04",34800.05,34800.05,34800.05,34800.05,0],["2023-04-05",34800.05,34800.05,34800.05,34800.05,0],["2023-04-06",34800.05,34800.05,34800.05,34800.05,0],["2023-04-07",34800.05,34800.05,34800.05,34800.05,0],["2023-04-10",34800.05,34800.05,34800.05,34800.05,0],["2023-04-11",34800.05,34800.05,34800.05,34800.05,0],["2023-04-12",34800.05,34800.05,34800.05,34800.05,0],["2023-04-13",34800.05,34800.05,34800.05,34800.05,0],["2023-04-14",34800.05,34800.05,34800.05,34800.05,0],["2023-04-17",34800.05,34800.05,34800.05,34800.05,0],["2023-04-18",34800.05,34800.05,34800.05,34800.05,0],["2023-04-19",34800.05,34800.05,34800.05,34800.05,0],["2023-04-20",34800.05,34800.05,34800.05,34800.05,0],["2023-04-21",34882.91,34882.91,34882.91,34882.91,200],["2023-04-24",34882.91,34882.91,34882.91,34882.91,0],["2023-04-25",34882.91,34882.91,34882.91,34882.91,0],["2023-04-26",34882.91,34882.91,34882.91,34882.91,0],["2023-04-27",34882.91,34882.91,34882.91,34882.91,100],["2023-04-28",34882.91,34882.91,34882.91,34882.91,0],["2023-05-04",34882.91,34882.91,34882.91,34882.91,0],["2023-05-05",34882.91,34882.91,34882.91,34882.91,0],["2023-05-08",34965.77,34965.77,34965.77,34965.77,300],["2023-05-09",34800.05,34800.05,34800.05,34800.05,100],["2023-05-10",34800.05,34800.05,34800.05,34800.05,100],["2023-05-11",34800.05,34800.05,34800.05,34800.05,0],["2023-05-12",34800.05,34800.05,34800.05,34800.05,0],["2023-05-15",34800.05,34800.05,34800.05,34800.05,0],["2023-05-16",35628.62,35628.62,35628.62,35628.62,200],["2023-05-17",35628.62,35628.62,35628.62,35628.62,0],["2023-05-18",35628.62,35628.62,35628.62,35628.62,0],["2023-05-19",35628.62,35628.62,35628.62,35628.62,0],["2023-05-22",35628.62,35628.62,35628.62,35628.62,0],["2023-05-23",35628.62,35628.62,35628.62,35628.62,0],["2023-05-24",35628.62,35628.62,35628.62,35628.62,0],["2023-05-25",35628.62,35628.62,35628.62,35628.62,0],["2023-05-26",35628.62,36457.2,35628.62,36457.2,300],["2023-05-29",37285.77,37285.77,36042.91,36042.91,300],["2023-05-30",36457.2,36457.2,36457.2,36457.2,0],["2023-05-31",36457.2,36457.2,36457.2,36457.2,0],["2023-06-01",36457.2,36457.2,36457.2,36457.2,0],["2023-06-02",36457.2,36457.2,36457.2,36457.2,0],["2023-06-05",36457.2,36457.2,36457.2,36457.2,0],["2023-06-06",36457.2,36457.2,36457.2,36457.2,0],["2023-06-07",36457.2,36457.2,36457.2,36457.2,0],["2023-06-08",36457.2,36457.2,36457.2,36457.2,0],["2023-06-09",36457.2,36457.2,36457.2,36457.2,0],["2023-06-12",36457.2,36457.2,36457.2,36457.2,0],["2023-06-13",36457.2,36457.2,36457.2,36457.2,0],["2023-06-14",36457.2,36457.2,36457.2,36457.2,0],["2023-06-15",34721.14,34721.14,33853.11,33853.11,4500],["2023-06-16",34113.52,34113.52,34113.52,34113.52,100],["2023-06-19",34113.52,34113.52,34113.52,34113.52,0],["2023-06-20",34287.12,34287.12,34287.12,34287.12,2000],["2023-06-21",34287.12,34287.12,34113.52,34113.52,700],["2023-06-22",34721.14,34721.14,34721.14,34721.14,100],["2023-06-23",34721.14,34721.14,34721.14,34721.14,0],["2023-06-26",36457.2,36457.2,36457.2,36457.2,300],["2023-06-27",36457.2,36457.2,36457.2,36457.2,0],["2023-06-28",36457.2,36457.2,36457.2,36457.2,0],["2023-06-29",36457.2,36457.2,36457.2,36457.2,0],["2023-06-30",36457.2,36457.2,36457.2,36457.2,0],["2023-07-03",36457.2,36457.2,36457.2,36457.2,0],["2023-07-04",36457.2,36457.2,36457.2,36457.2,0],["2023-07-05",36457.2,36457.2,36457.2,36457.2,0],["2023-07-06",36457.2,36457.2,36457.2,36457.2,0],["2023-07-07",34721.14,34721.14,34721.14,34721.14,100],["2023-07-10",34721.14,34721.14,34721.14,34721.14,0],["2023-07-11",34721.14,34721.14,34721.14,34721.14,0],["2023-07-12",34721.14,34721.14,34721.14,34721.14,0],["2023-07-13",34721.14,34721.14,34721.14,34721.14,0],["2023-07-14",34721.14,34721.14,34721.14,34721.14,0],["2023-07-17",34721.14,34807.94,34721.14,34807.94,300],["2023-07-18",34721.14,34721.14,34721.14,34721.14,0],["2023-07-19",34721.14,34721.14,34721.14,34721.14,0],["2023-07-20",34721.14,34721.14,34721.14,34721.14,0],["2023-07-21",34721.14,34721.14,34721.14,34721.14,0],["2023-07-24",34287.12,34287.12,34287.12,34287.12,100],["2023-07-25",34287.12,34287.12,34287.12,34287.12,0],["2023-07-26",34287.12,34287.12,34287.12,34287.12,0],["2023-07-27",34287.12,34287.12,34287.12,34287.12,0],["2023-07-28",34721.14,34721.14,34721.14,34721.14,1000],["2023-07-31",34721.14,34721.14,34721.14,34721.14,2137],["2023-08-01",39929.31,39929.31,39929.31,39929.31,100],["2023-08-02",39929.31,39929.31,39929.31,39929.31,0],["2023-08-03",39929.31,39929.31,39929.31,39929.31,100],["2023-08-04",39929.31,39929.31,39929.31,39929.31,0],["2023-08-07",39929.31,39929.31,39929.31,39929.31,0],["2023-08-08",39929.31,39929.31,39929.31,39929.31,0],["2023-08-09",39929.31,39929.31,39929.31,39929.31,0],["2023-08-10",39929.31,39929.31,39929.31,39929.31,0],["2023-08-11",39929.31,39929.31,39929.31,39929.31,0],["2023-08-14",39929.31,39929.31,39929.31,39929.31,0],["2023-08-15",39929.31,39929.31,39929.31,39929.31,0],["2023-08-16",39929.31,39929.31,39929.31,39929.31,500],["2023-08-17",39929.31,39929.31,39929.31,39929.31,0],["2023-08-18",39929.31,39929.31,39929.31,39929.31,0],["2023-08-21",39929.31,39929.31,39929.31,39929.31,0],["2023-08-22",39929.31,39929.31,39929.31,39929.31,0],["2023-08-23",39929.31,39929.31,39929.31,39929.31,0],["2023-08-24",39929.31,39929.31,39929.31,39929.31,0],["2023-08-25",39929.31,39929.31,39929.31,39929.31,0],["2023-08-28",39929.31,39929.31,39929.31,39929.31,0],["2023-08-29",39929.31,39929.31,39929.31,39929.31,0],["2023-08-30",39929.31,39929.31,39929.31,39929.31,0],["2023-08-31",39929.31,39929.31,39929.31,39929.31,0],["2023-09-05",39929.31,39929.31,39929.31,39929.31,0],["2023-09-06",39929.31,39929.31,39929.31,39929.31,0],["2023-09-07",39929.31,39929.31,39929.31,39929.31,0],["2023-09-08",39929.31,39929.31,39929.31,39929.31,0],["2023-09-11",39929.31,39929.31,39929.31,39929.31,0],["2023-09-12",39929.31,39929.31,39929.31,39929.31,0],["2023-09-13",39929.31,39929.31,39929.31,39929.31,0],["2023-09-14",39929.31,39929.31,39929.31,39929.31,0],["2023-09-15",39929.31,39929.31,39929.31,39929.31,0],["2023-09-18",39929.31,39929.31,39929.31,39929.31,0],["2023-09-19",39929.31,39929.31,39929.31,39929.31,0],["2023-09-20",39929.31,39929.31,39929.31,39929.31,0],["2023-09-21",39929.31,39929.31,39929.31,39929.31,0],["2023-09-22",39929.31,39929.31,39929.31,39929.31,0],["2023-09-25",39929.31,39929.31,39929.31,39929.31,0],["2023-09-26",38193.25,38193.25,38193.25,38193.25,1500],["2023-09-27",38193.25,38193.25,38193.25,38193.25,0],["2023-09-28",36457.2,36457.2,36023.18,36023.18,2300],["2023-09-29",36457.2,36457.2,36457.2,36457.2,500],["2023-10-02",36457.2,36457.2,36457.2,36457.2,200],["2023-10-03",36457.2,36457.2,36457.2,36457.2,2300],["2023-10-04",36891.21,36891.21,36891.21,36891.21,100],["2023-10-05",36891.21,36891.21,36891.21,36891.21,100],["2023-10-06",36891.21,36891.21,36891.21,36891.21,0],["2023-10-09",36457.2,42359.79,36457.2,42359.79,4400],["2023-10-10",37325.22,41752.17,37325.22,41665.37,600],["2023-10-11",41752.17,43401.42,40797.34,40797.34,400],["2023-10-12",41578.56,41578.56,40797.34,40797.34,300],["2023-10-13",41057.75,41057.75,41057.75,41057.75,0],["2023-10-16",41057.75,41057.75,41057.75,41057.75,900],["2023-10-17",41057.75,41057.75,41057.75,41057.75,0],["2023-10-18",41057.75,41057.75,41057.75,41057.75,0],["2023-10-19",35589.17,35589.17,35589.17,35589.17,2100],["2023-10-20",36457.2,36457.2,35155.15,35155.15,2500],["2023-10-23",35155.15,35155.15,35155.15,35155.15,100],["2023-10-24",35155.15,35155.15,35155.15,35155.15,0],["2023-10-25",35155.15,35155.15,35155.15,35155.15,0],["2023-10-26",35155.15,35155.15,35155.15,35155.15,0],["2023-10-27",35155.15,35155.15,35155.15,35155.15,0],["2023-10-30",35155.15,35155.15,35155.15,35155.15,0],["2023-10-31",34721.14,34721.14,34721.14,34721.14,100],["2023-11-01",34721.14,34721.14,34721.14,34721.14,3100],["2023-11-02",34721.14,34721.14,34721.14,34721.14,0],["2023-11-03",33853.11,33939.91,33853.11,33853.11,1100],["2023-11-06",29512.97,29512.97,29078.95,29078.95,900],["2023-11-07",29339.36,29599.77,29339.36,29339.36,4500],["2023-11-08",33592.7,33679.51,33592.7,33679.51,10400],["2023-11-09",35936.38,35936.38,35936.38,35936.38,100],["2023-11-10",41231.35,41231.35,41231.35,41231.35,100],["2023-11-13",35068.35,35155.15,35068.35,35068.35,3200],["2023-11-14",35068.35,35068.35,29946.98,29946.98,10200],["2023-11-15",34634.34,34634.34,30120.59,30207.39,600],["2023-11-16",33853.11,34634.34,33853.11,34634.34,300],["2023-11-17",38974.48,38974.48,32985.08,32985.08,1300],["2023-11-20",33419.1,33419.1,33419.1,33419.1,600],["2023-11-21",29599.77,29599.77,29512.97,29512.97,1400],["2023-11-22",32985.08,32985.08,32985.08,32985.08,100],["2023-11-23",37672.44,37672.44,37672.44,37672.44,100],["2023-11-24",32030.25,32117.05,32030.25,32117.05,10800],["2023-11-27",29165.76,29165.76,29165.76,29165.76,100],["2023-11-28",31249.03,31335.83,31249.03,31335.83,900],["2023-11-29",31249.03,31249.03,31249.03,31249.03,100],["2023-11-30",32117.05,32117.05,30033.79,30033.79,2100],["2023-12-01",30381.0,30381.0,30381.0,30381.0,500],["2023-12-04",25954.05,32117.05,25954.05,31596.24,4800],["2023-12-05",34287.12,34287.12,34287.12,34287.12,100],["2023-12-06",31162.22,32117.05,31162.22,32117.05,1700],["2023-12-07",31509.43,31509.43,31422.63,31422.63,1000],["2023-12-08",32117.05,33853.11,32117.05,33679.51,800],["2023-12-11",33679.51,33679.51,33679.51,33679.51,100],["2023-12-12",33679.51,33679.51,33419.1,33419.1,1300],["2023-12-13",33419.1,33419.1,33419.1,33419.1,200],["2023-12-14",33419.1,33419.1,33419.1,33419.1,0],["2023-12-15",33419.1,33419.1,33419.1,33419.1,0],["2023-12-18",33419.1,33419.1,33419.1,33419.1,0],["2023-12-19",33419.1,33419.1,33419.1,33419.1,0],["2023-12-20",33419.1,33419.1,33419.1,33419.1,0],["2023-12-21",33419.1,33419.1,33419.1,33419.1,500],["2023-12-22",33245.49,33245.49,33245.49,33245.49,100],["2023-12-25",33245.49,33245.49,33245.49,33245.49,0],["2023-12-26",33245.49,33245.49,33245.49,33245.49,0],["2023-12-27",33245.49,33245.49,33245.49,33245.49,0],["2023-12-28",33245.49,33245.49,33245.49,33245.49,0],["2023-12-29",33245.49,33245.49,33245.49,33245.49,0],["2024-01-02",33245.49,33245.49,33245.49,33245.49,0],["2024-01-03",33245.49,33245.49,33245.49,33245.49,0],["2024-01-04",33245.49,33245.49,33245.49,33245.49,0],["2024-01-05",33245.49,33245.49,33245.49,33245.49,0],["2024-01-08",30988.62,30988.62,30554.6,30554.6,300],["2024-01-09",30728.21,30728.21,30728.21,30728.21,0],["2024-01-10",30728.21,30728.21,30728.21,30728.21,0],["2024-01-11",30728.21,30728.21,30728.21,30728.21,0],["2024-01-12",30728.21,30728.21,30728.21,30728.21,0],["2024-01-15",30728.21,30728.21,30728.21,30728.21,0],["2024-01-16",30728.21,30728.21,30728.21,30728.21,0],["2024-01-17",30728.21,30728.21,30728.21,30728.21,0],["2024-01-18",34287.12,34287.12,34287.12,34287.12,100],["2024-01-19",34287.12,34287.12,34287.12,34287.12,1000],["2024-01-22",34287.12,34287.12,34287.12,34287.12,0],["2024-01-23",34287.12,34287.12,34287.12,34287.12,0],["2024-01-24",34287.12,34287.12,34287.12,34287.12,0],["2024-01-25",38974.48,38974.48,38974.48,38974.48,100],["2024-01-26",33419.1,33419.1,33419.1,33419.1,9100],["2024-01-29",37325.22,38366.86,37325.22,38366.86,3500],["2024-01-30",43401.42,44009.04,39061.28,44009.04,1500],["2024-01-31",36978.01,36978.01,36978.01,36978.01,300],["2024-02-01",32117.05,32117.05,32117.05,32117.05,200],["2024-02-02",33332.29,33332.29,32985.08,32985.08,3700],["2024-02-05",33332.29,33332.29,33332.29,33332.29,0],["2024-02-06",33332.29,33332.29,33332.29,33332.29,0],["2024-02-07",33332.29,33332.29,33332.29,33332.29,0],["2024-02-15",33332.29,33332.29,33332.29,33332.29,0],["2024-02-16",33332.29,33332.29,33332.29,33332.29,0],["2024-02-19",33332.29,33332.29,33332.29,33332.29,0],["2024-02-20",33332.29,33332.29,33332.29,33332.29,0],["2024-02-21",33332.29,33332.29,33332.29,33332.29,0],["2024-02-22",33332.29,33332.29,33332.29,33332.29,0],["2024-02-23",33071.89,33071.89,33071.89,33071.89,100],["2024-02-26",32290.66,32290.66,32203.86,32203.86,1400],["2024-02-27",32290.66,32290.66,32290.66,32290.66,0],["2024-02-28",32290.66,32290.66,32290.66,32290.66,0],["2024-02-29",35589.17,35589.17,35589.17,35589.17,400],["2024-03-01",35589.17,35589.17,35589.17,35589.17,0],["2024-03-04",33419.1,33419.1,33419.1,33419.1,800],["2024-03-05",33419.1,33419.1,33419.1,33419.1,0],["2024-03-06",33419.1,33419.1,33419.1,33419.1,0],["2024-03-07",33505.9,33505.9,33505.9,33505.9,200],["2024-03-08",33505.9,33505.9,33505.9,33505.9,0],["2024-03-11",33505.9,33505.9,33505.9,33505.9,0],["2024-03-12",33505.9,33505.9,33505.9,33505.9,0],["2024-03-13",33592.7,33592.7,33505.9,33505.9,900],["2024-03-14",33592.7,33592.7,33592.7,33592.7,0],["2024-03-15",33592.7,33592.7,33592.7,33592.7,0],["2024-03-18",33592.7,33592.7,33592.7,33592.7,0],["2024-03-19",33592.7,33592.7,33592.7,33592.7,0],["2024-03-20",33592.7,33592.7,33592.7,33592.7,0],["2024-03-21",32985.08,32985.08,32898.28,32985.08,800],["2024-03-22",32985.08,32985.08,32985.08,32985.08,1000],["2024-03-25",32985.08,32985.08,32985.08,32985.08,0],["2024-03-26",32985.08,32985.08,32985.08,32985.08,0],["2024-03-27",32985.08,32985.08,32985.08,32985.08,0],["2024-03-28",32985.08,33419.1,32985.08,33419.1,300],["2024-03-29",34721.14,34721.14,34721.14,34721.14,1000],["2024-04-01",34721.14,34721.14,34721.14,34721.14,0],["2024-04-02",35155.15,36023.18,35155.15,36023.18,1100],["2024-04-03",35589.17,35589.17,35589.17,35589.17,0],["2024-04-04",35589.17,35589.17,35589.17,35589.17,0],["2024-04-05",35589.17,35589.17,35589.17,35589.17,0],["2024-04-08",35589.17,35589.17,35589.17,35589.17,0],["2024-04-09",35589.17,39061.28,35589.17,39061.28,500],["2024-04-10",38193.25,38193.25,38193.25,38193.25,100],["2024-04-11",38193.25,38193.25,38193.25,38193.25,1100],["2024-04-12",38193.25,38193.25,38193.25,38193.25,0],["2024-04-15",38193.25,38193.25,38193.25,38193.25,0],["2024-04-16",32985.08,32985.08,32985.08,32985.08,100],["2024-04-17",32985.08,32985.08,32985.08,32985.08,100],["2024-04-19",32985.08,32985.08,32985.08,32985.08,0],["2024-04-22",32985.08,32985.08,32985.08,32985.08,0],["2024-04-23",32985.08,32985.08,32985.08,32985.08,0],["2024-04-24",32985.08,32985.08,32985.08,32985.08,0],["2024-04-25",32985.08,32985.08,32985.08,32985.08,0],["2024-04-26",32985.08,32985.08,32985.08,32985.08,0],["2024-05-02",32985.08,32985.08,32985.08,32985.08,0],["2024-05-03",32985.08,32985.08,32985.08,32985.08,0],["2024-05-06",32985.08,32985.08,32985.08,32985.08,0],["2024-05-07",32985.08,32985.08,32985.08,32985.08,0],["2024-05-08",32985.08,32985.08,32985.08,32985.08,0],["2024-05-09",32985.08,32985.08,32985.08,32985.08,0],["2024-05-10",32985.08,32985.08,32985.08,32985.08,0],["2024-05-13",32985.08,32985.08,32985.08,32985.08,0],["2024-05-14",32985.08,32985.08,32985.08,32985.08,0],["2024-05-15",36544.0,36544.0,36544.0,36544.0,100],["2024-05-16",36544.0,36544.0,36544.0,36544.0,0],["2024-05-17",32989.84,32989.84,32989.84,32989.84,200],["2024-05-20",32989.84,32989.84,32989.84,32989.84,0],["2024-05-21",32989.84,32989.84,32989.84,32989.84,0],["2024-05-22",32989.84,32989.84,32989.84,32989.84,0],["2024-05-23",32989.84,32989.84,32989.84,32989.84,0],["2024-05-24",32989.84,32989.84,32989.84,32989.84,0],["2024-05-27",32989.84,32989.84,32989.84,32989.84,0],["2024-05-28",32989.84,32989.84,32989.84,32989.84,0],["2024-05-29",32989.84,32989.84,32989.84,32989.84,0],["2024-05-30",32989.84,32989.84,32989.84,32989.84,0],["2024-05-31",37546.45,37546.45,37364.19,37364.19,900],["2024-06-03",37455.32,37455.32,37455.32,37455.32,0],["2024-06-04",37455.32,37455.32,37455.32,37455.32,0],["2024-06-05",37455.32,37455.32,37455.32,37455.32,0],["2024-06-06",37455.32,37455.32,37455.32,37455.32,0],["2024-06-07",37455.32,37455.32,37455.32,37455.32,0],["2024-06-10",33718.9,37455.32,33718.9,37455.32,300],["2024-06-11",36179.47,36179.47,36179.47,36179.47,0],["2024-06-12",36179.47,36179.47,36179.47,36179.47,0],["2024-06-13",31896.26,31896.26,31896.26,31896.26,100],["2024-06-14",36635.13,36635.13,36635.13,36635.13,100],["2024-06-17",36635.13,36635.13,36635.13,36635.13,0],["2024-06-18",36635.13,36635.13,36635.13,36635.13,0],["2024-06-19",36635.13,36635.13,36635.13,36635.13,0],["2024-06-20",36635.13,36635.13,36635.13,36635.13,0],["2024-06-21",36635.13,36635.13,36635.13,36635.13,0],["2024-06-24",36635.13,36635.13,36635.13,36635.13,0],["2024-06-25",36635.13,36635.13,36635.13,36635.13,0],["2024-06-26",36635.13,36635.13,36635.13,36635.13,0],["2024-06-27",36635.13,36635.13,36635.13,36635.13,0],["2024-06-28",36635.13,36635.13,36635.13,36635.13,0],["2024-07-01",36635.13,36635.13,36635.13,36635.13,0],["2024-07-02",36635.13,36635.13,36635.13,36635.13,0],["2024-07-03",36635.13,36635.13,36635.13,36635.13,0],["2024-07-04",36635.13,36635.13,36635.13,36635.13,0],["2024-07-05",36635.13,36635.13,36635.13,36635.13,0],["2024-07-08",36452.87,36452.87,36452.87,36452.87,1500],["2024-07-09",36908.53,36908.53,36908.53,36908.53,200],["2024-07-10",36452.87,36908.53,36452.87,36908.53,700],["2024-07-11",36817.4,36817.4,36817.4,36817.4,0],["2024-07-12",37364.19,37364.19,36908.53,36908.53,900],["2024-07-15",37090.79,37090.79,37090.79,37090.79,0],["2024-07-16",37090.79,37090.79,37090.79,37090.79,0],["2024-07-17",37090.79,37090.79,37090.79,37090.79,500],["2024-07-18",36908.53,36908.53,36635.13,36635.13,700],["2024-07-19",36726.26,36726.26,36726.26,36726.26,0],["2024-07-22",36452.87,36908.53,36452.87,36908.53,400],["2024-07-23",36726.26,36726.26,36726.26,36726.26,0],["2024-07-24",36908.53,36908.53,36452.87,36452.87,1000],["2024-07-25",36544.0,36544.0,36544.0,36544.0,0],["2024-07-26",36452.87,36452.87,36452.87,36452.87,100],["2024-07-29",36452.87,36452.87,36452.87,36452.87,200],["2024-07-30",36452.87,36452.87,36452.87,36452.87,200],["2024-07-31",36452.87,36452.87,36452.87,36452.87,0],["2024-08-01",35085.88,35085.88,35085.88,35085.88,1000],["2024-08-02",35085.88,35177.02,35085.88,35177.02,300],["2024-08-05",35085.88,35085.88,35085.88,35085.88,300],["2024-08-06",35085.88,35085.88,35085.88,35085.88,100],["2024-08-07",35177.02,36452.87,35177.02,36452.87,300],["2024-08-08",35997.21,35997.21,35997.21,35997.21,0],["2024-08-09",35997.21,35997.21,35997.21,35997.21,0],["2024-08-12",35997.21,35997.21,35997.21,35997.21,0],["2024-08-13",35997.21,35997.21,35997.21,35997.21,0],["2024-08-14",35997.21,35997.21,35997.21,35997.21,0],["2024-08-15",35997.21,35997.21,35997.21,35997.21,0],["2024-08-16",35997.21,35997.21,35997.21,35997.21,0],["2024-08-19",36088.34,36452.87,36088.34,36452.87,600],["2024-08-20",36452.87,36452.87,36452.87,36452.87,100],["2024-08-21",36452.87,36452.87,36452.87,36452.87,2500],["2024-08-22",36452.87,36452.87,36452.87,36452.87,0],["2024-08-23",36452.87,36452.87,36452.87,36452.87,0],["2024-08-26",36452.87,36452.87,36452.87,36452.87,0],["2024-08-27",36452.87,36452.87,36452.87,36452.87,0],["2024-08-28",36179.47,36179.47,36179.47,36179.47,100],["2024-08-29",36179.47,36179.47,36179.47,36179.47,0],["2024-08-30",36452.87,36452.87,36452.87,36452.87,2400],["2024-09-04",36452.87,36452.87,36452.87,36452.87,0],["2024-09-05",36452.87,36452.87,36452.87,36452.87,7372],["2024-09-06",36452.87,36452.87,36452.87,36452.87,0],["2024-09-09",36452.87,36452.87,36452.87,36452.87,0],["2024-09-10",36452.87,36452.87,36452.87,36452.87,0],["2024-09-11",36452.87,36452.87,36452.87,36452.87,0],["2024-09-12",36270.6,36270.6,36270.6,36270.6,200],["2024-09-13",36270.6,36270.6,36270.6,36270.6,0],["2024-09-16",36270.6,36270.6,36270.6,36270.6,0],["2024-09-17",36270.6,36270.6,36270.6,36270.6,0],["2024-09-18",36270.6,36270.6,36270.6,36270.6,0],["2024-09-19",36270.6,36270.6,36270.6,36270.6,0],["2024-09-20",38275.51,38275.51,38275.51,38275.51,100],["2024-09-23",38275.51,38275.51,38275.51,38275.51,0],["2024-09-24",38275.51,38275.51,38275.51,38275.51,0],["2024-09-25",35997.21,35997.21,35997.21,35997.21,400],["2024-09-26",38184.38,38184.38,38184.38,38184.38,700],["2024-09-27",36544.0,36544.0,36544.0,36544.0,100],["2024-09-30",36544.0,36544.0,36544.0,36544.0,0],["2024-10-01",35997.21,35997.21,35997.21,35997.21,200],["2024-10-02",35997.21,35997.21,35997.21,35997.21,0],["2024-10-03",35997.21,35997.21,35997.21,35997.21,0],["2024-10-04",35997.21,35997.21,35997.21,35997.21,0],["2024-10-07",35997.21,35997.21,35997.21,35997.21,0],["2024-10-08",35997.21,35997.21,35997.21,35997.21,0],["2024-10-09",35997.21,35997.21,35997.21,35997.21,0],["2024-10-10",35997.21,35997.21,35997.21,35997.21,0],["2024-10-11",35997.21,35997.21,35997.21,35997.21,0],["2024-10-14",35997.21,35997.21,35997.21,35997.21,0],["2024-10-15",35997.21,35997.21,35997.21,35997.21,0],["2024-10-16",35997.21,35997.21,35997.21,35997.21,2000],["2024-10-17",35997.21,36088.34,35997.21,36088.34,5900],["2024-10-18",36088.34,36635.13,36088.34,36635.13,19500],["2024-10-21",36361.73,36361.73,36361.73,36361.73,0],["2024-10-22",35997.21,36088.34,35997.21,36088.34,1400],["2024-10-23",36635.13,36635.13,36635.13,36635.13,100],["2024-10-24",36635.13,36635.13,36635.13,36635.13,0],["2024-10-25",36270.6,36270.6,36270.6,36270.6,1000],["2024-10-28",36270.6,36270.6,36270.6,36270.6,0],["2024-10-29",35997.21,35997.21,35997.21,35997.21,100],["2024-10-30",35997.21,35997.21,35997.21,35997.21,0],["2024-10-31",35997.21,35997.21,35997.21,35997.21,0],["2024-11-01",36452.87,36544.0,36452.87,36544.0,2000],["2024-11-04",36544.0,36544.0,36544.0,36544.0,0],["2024-11-05",36544.0,36544.0,36544.0,36544.0,0],["2024-11-06",36544.0,36544.0,36544.0,36544.0,0],["2024-11-07",36544.0,36544.0,36544.0,36544.0,0],["2024-11-08",36544.0,36544.0,36544.0,36544.0,0],["2024-11-11",36544.0,36544.0,36544.0,36544.0,1500],["2024-11-12",36544.0,36544.0,36544.0,36544.0,300],["2024-11-13",36544.0,36544.0,36544.0,36544.0,1400],["2024-11-14",36544.0,36544.0,36544.0,36544.0,0],["2024-11-15",36179.47,36179.47,36179.47,36179.47,1000],["2024-11-18",36179.47,36179.47,36179.47,36179.47,0],["2024-11-19",36179.47,36179.47,36179.47,36179.47,0],["2024-11-20",36179.47,36179.47,36179.47,36179.47,0],["2024-11-21",36179.47,36179.47,36179.47,36179.47,0],["2024-11-22",36179.47,36179.47,36179.47,36179.47,0],["2024-11-25",36179.47,36179.47,36179.47,36179.47,0],["2024-11-26",36179.47,36179.47,36179.47,36179.47,0],["2024-11-27",36179.47,36179.47,36179.47,36179.47,0],["2024-11-28",36179.47,36179.47,36179.47,36179.47,0],["2024-11-29",36179.47,36179.47,36179.47,36179.47,0],["2024-12-02",36179.47,36179.47,36179.47,36179.47,0],["2024-12-03",36179.47,36179.47,36179.47,36179.47,0],["2024-12-04",36179.47,36179.47,36179.47,36179.47,0],["2024-12-05",36179.47,36179.47,36179.47,36179.47,0],["2024-12-06",36179.47,36179.47,36179.47,36179.47,0],["2024-12-09",36179.47,36179.47,36179.47,36179.47,0],["2024-12-10",36179.47,36179.47,36179.47,36179.47,0],["2024-12-11",41556.27,41556.27,41556.27,41556.27,200],["2024-12-12",41556.27,41556.27,41556.27,41556.27,0],["2024-12-13",41556.27,41556.27,41556.27,41556.27,0],["2024-12-16",36452.87,36452.87,36452.87,36452.87,100],["2024-12-17",36452.87,36452.87,36452.87,36452.87,0],["2024-12-18",36452.87,36452.87,36452.87,36452.87,0],["2024-12-19",36452.87,36452.87,36452.87,36452.87,0],["2024-12-20",36452.87,36452.87,36452.87,36452.87,0],["2024-12-23",36452.87,36452.87,36452.87,36452.87,0],["2024-12-24",36452.87,36452.87,36452.87,36452.87,0],["2024-12-25",36452.87,36452.87,36452.87,36452.87,0],["2024-12-26",36452.87,36452.87,36452.87,36452.87,0],["2024-12-27",36452.87,36452.87,36452.87,36452.87,0],["2024-12-30",36452.87,36452.87,36452.87,36452.87,0],["2024-12-31",36452.87,36452.87,36452.87,36452.87,0],["2025-01-02",36452.87,36452.87,36452.87,36452.87,0],["2025-01-03",36452.87,36452.87,36452.87,36452.87,0],["2025-01-06",36452.87,36452.87,36452.87,36452.87,0],["2025-01-07",36452.87,36452.87,36452.87,36452.87,0],["2025-01-08",36452.87,36452.87,36452.87,36452.87,0],["2025-01-09",36452.87,36452.87,36452.87,36452.87,0],["2025-01-10",36452.87,36452.87,36452.87,36452.87,0],["2025-01-13",36452.87,36452.87,36452.87,36452.87,0],["2025-01-14",36452.87,36452.87,36452.87,36452.87,0],["2025-01-15",36452.87,36452.87,36452.87,36452.87,0],["2025-01-16",36452.87,36452.87,36452.87,36452.87,0],["2025-01-17",36452.87,36452.87,36452.87,36452.87,0],["2025-01-20",36452.87,36452.87,36452.87,36452.87,0],["2025-01-21",36452.87,36452.87,36452.87,36452.87,0],["2025-01-22",36452.87,36452.87,36452.87,36452.87,0],["2025-01-23",36452.87,36452.87,36452.87,36452.87,0],["2025-01-24",36452.87,36452.87,36452.87,36452.87,0],["2025-02-03",36452.87,36452.87,36452.87,36452.87,0],["2025-02-04",36452.87,36452.87,36452.87,36452.87,0],["2025-02-05",36452.87,36452.87,36452.87,36452.87,0],["2025-02-06",36452.87,36452.87,36452.87,36452.87,0],["2025-02-07",36452.87,36452.87,36452.87,36452.87,0],["2025-02-10",38275.51,38275.51,38275.51,38275.51,2000],["2025-02-11",38275.51,38275.51,38275.51,38275.51,0],["2025-02-12",38275.51,38275.51,38275.51,38275.51,1000],["2025-02-13",38275.51,38275.51,38275.51,38275.51,0],["2025-02-14",38275.51,38275.51,38275.51,38275.51,0],["2025-02-17",38275.51,38275.51,38275.51,38275.51,0],["2025-02-18",38275.51,38275.51,38275.51,38275.51,0],["2025-02-19",38275.51,38275.51,38275.51,38275.51,0],["2025-02-20",38275.51,38275.51,38275.51,38275.51,0],["2025-02-21",38275.51,38275.51,38275.51,38275.51,0],["2025-02-24",38275.51,38275.51,38275.51,38275.51,0],["2025-02-25",38275.51,38275.51,38275.51,38275.51,0],["2025-02-26",38275.51,38275.51,38275.51,38275.51,0],["2025-02-27",38275.51,38275.51,38275.51,38275.51,0],["2025-02-28",38275.51,38275.51,38275.51,38275.51,0],["2025-03-03",38275.51,38275.51,38275.51,38275.51,0],["2025-03-04",38275.51,38275.51,38275.51,38275.51,0],["2025-03-05",38275.51,38275.51,38275.51,38275.51,0],["2025-03-06",38275.51,38275.51,38275.51,38275.51,0],["2025-03-07",38275.51,38275.51,38275.51,38275.51,0],["2025-03-10",38275.51,38275.51,38275.51,38275.51,0],["2025-03-11",38275.51,38275.51,38275.51,38275.51,0],["2025-03-12",38275.51,38275.51,38275.51,38275.51,1000],["2025-03-13",38275.51,38275.51,38275.51,38275.51,0],["2025-03-14",38275.51,38275.51,38275.51,38275.51,0],["2025-03-17",38275.51,38275.51,38275.51,38275.51,0],["2025-03-18",38275.51,38275.51,38275.51,38275.51,0],["2025-03-19",43743.44,43743.44,43743.44,43743.44,100],["2025-03-20",50304.96,50304.96,50304.96,50304.96,2900],["2025-03-21",57777.79,57777.79,57413.27,57413.27,13300],["2025-03-24",49120.24,50122.69,49120.24,49120.24,400],["2025-03-25",49029.11,49029.11,45474.95,45474.95,400],["2025-03-26",40553.81,46204.01,39460.23,44654.76,3900],["2025-03-27",39186.83,39915.89,39186.83,39915.89,300],["2025-03-28",45292.69,45292.69,45292.69,45292.69,100],["2025-03-31",44837.03,44837.03,39277.96,44745.89,400],["2025-04-01",43378.91,43378.91,43378.91,43378.91,0],["2025-04-02",43378.91,43378.91,43378.91,43378.91,0],["2025-04-03",42832.12,42832.12,42832.12,42832.12,300],["2025-04-04",39277.96,49120.24,36726.26,49029.11,5500],["2025-04-08",38913.44,38913.44,37637.59,37637.59,600],["2025-04-09",38184.38,38184.38,38184.38,38184.38,0],["2025-04-10",43834.57,43834.57,43834.57,43834.57,200],["2025-04-11",41009.48,41009.48,40098.15,40098.15,200],["2025-04-14",41009.48,41009.48,41009.48,41009.48,100],["2025-04-15",41009.48,41009.48,41009.48,41009.48,0],["2025-04-16",41009.48,41009.48,41009.48,41009.48,0],["2025-04-17",41009.48,41009.48,41009.48,41009.48,0],["2025-04-18",41738.53,41738.53,41738.53,41738.53,100],["2025-04-21",41738.53,41738.53,41738.53,41738.53,0],["2025-04-22",41009.48,41009.48,41009.48,41009.48,500],["2025-04-23",41920.8,41920.8,41920.8,41920.8,500],["2025-04-24",42832.12,45566.08,42832.12,45566.08,7000],["2025-04-25",44472.5,44472.5,44472.5,44472.5,0],["2025-04-28",45566.08,45566.08,40189.29,40189.29,700],["2025-04-29",41738.53,41738.53,41738.53,41738.53,0],["2025-05-05",45566.08,45566.08,45566.08,45566.08,1000],["2025-05-06",45566.08,45566.08,45566.08,45566.08,100],["2025-05-07",45566.08,45566.08,45566.08,45566.08,0],["2025-05-08",45566.08,45566.08,45566.08,45566.08,0],["2025-05-09",45566.08,45566.08,45566.08,45566.08,0],["2025-05-12",45566.08,46021.74,45566.08,45566.08,2700],["2025-05-13",43743.44,44199.1,43743.44,44199.1,400],["2025-05-14",44654.76,44654.76,44654.76,44654.76,500],["2025-05-15",46095.24,46095.24,46095.24,46095.24,100],["2025-05-16",46095.24,46095.24,46095.24,46095.24,0],["2025-05-19",46095.24,46095.24,46095.24,46095.24,0],["2025-05-20",46095.24,46095.24,46095.24,46095.24,0],["2025-05-21",46095.24,46095.24,46095.24,46095.24,0],["2025-05-22",44846.83,44846.83,44846.83,44846.83,100],["2025-05-23",43214.29,43214.29,43214.29,43214.29,500],["2025-05-26",40813.49,40813.49,40813.49,40813.49,1600],["2025-05-27",41101.59,41101.59,41101.59,41101.59,100],["2025-05-28",41101.59,41101.59,41101.59,41101.59,0],["2025-05-29",41101.59,41101.59,41101.59,41101.59,0],["2025-05-30",41101.59,41101.59,41101.59,41101.59,15360],["2025-06-02",46095.24,46095.24,46095.24,46095.24,500],["2025-06-03",46095.24,46095.24,46095.24,46095.24,0],["2025-06-04",46095.24,46095.24,46095.24,46095.24,0],["2025-06-05",46095.24,46095.24,46095.24,46095.24,0],["2025-06-06",46095.24,46095.24,46095.24,46095.24,0],["2025-06-09",46095.24,46575.4,46095.24,46575.4,4400],["2025-06-10",46287.3,46287.3,46287.3,46287.3,0],["2025-06-11",44174.6,44174.6,39373.02,39373.02,9300],["2025-06-12",40621.43,40621.43,40621.43,40621.43,0],["2025-06-13",40621.43,40621.43,40621.43,40621.43,0],["2025-06-16",40621.43,40621.43,40621.43,40621.43,0],["2025-06-17",40621.43,40621.43,40621.43,40621.43,0],["2025-06-18",40621.43,40621.43,40621.43,40621.43,0],["2025-06-19",40621.43,40621.43,40621.43,40621.43,0],["2025-06-20",40621.43,40621.43,40621.43,40621.43,0],["2025-06-23",40621.43,40621.43,40621.43,40621.43,0],["2025-06-24",40621.43,40621.43,40621.43,40621.43,0],["2025-06-25",40621.43,40621.43,40621.43,40621.43,0],["2025-06-26",40621.43,40621.43,40621.43,40621.43,0],["2025-06-27",44174.6,44174.6,41389.68,41389.68,200],["2025-06-30",42830.16,42830.16,42830.16,42830.16,0],["2025-07-01",42830.16,42830.16,42830.16,42830.16,0],["2025-07-02",42830.16,42830.16,42830.16,42830.16,0],["2025-07-03",42830.16,42830.16,42830.16,42830.16,0],["2025-07-04",42830.16,42830.16,42830.16,42830.16,0],["2025-07-07",42830.16,42830.16,42830.16,42830.16,0],["2025-07-08",42830.16,42830.16,42830.16,42830.16,0],["2025-07-09",42830.16,42830.16,42830.16,42830.16,0],["2025-07-10",42830.16,42830.16,42830.16,42830.16,0],["2025-07-11",40333.33,40333.33,40333.33,40333.33,200],["2025-07-14",40333.33,40333.33,40333.33,40333.33,0],["2025-07-15",40333.33,40333.33,40333.33,40333.33,0],["2025-07-16",40333.33,40333.33,40333.33,40333.33,0],["2025-07-17",40333.33,40333.33,40333.33,40333.33,100],["2025-07-18",40333.33,40333.33,40333.33,40333.33,300],["2025-07-21",40333.33,40333.33,40333.33,40333.33,0],["2025-07-22",40333.33,40333.33,40333.33,40333.33,0],["2025-07-23",40333.33,40333.33,40333.33,40333.33,0],["2025-07-24",40333.33,40333.33,40333.33,40333.33,0],["2025-07-25",40333.33,40333.33,40333.33,40333.33,0],["2025-07-28",40333.33,40333.33,40333.33,40333.33,200],["2025-07-29",41293.65,41293.65,40333.33,40333.33,3400],["2025-07-30",40333.33,40333.33,40333.33,40333.33,5000],["2025-07-31",40429.37,40429.37,40333.33,40333.33,4800],["2025-08-01",40141.27,40141.27,40141.27,40141.27,100],["2025-08-04",40237.3,41005.56,40141.27,41005.56,1100],["2025-08-05",41101.59,41293.65,40429.37,41293.65,2900],["2025-08-06",41101.59,41101.59,41101.59,41101.59,300],["2025-08-07",41101.59,41101.59,41101.59,41101.59,0],["2025-08-08",41197.62,41197.62,41197.62,41197.62,100],["2025-08-11",41293.65,41293.65,41293.65,41293.65,500],["2025-08-12",40813.49,41773.81,40813.49,41773.81,800],["2025-08-13",41581.75,41581.75,41581.75,41581.75,200],["2025-08-14",41581.75,41581.75,41581.75,41581.75,0],["2025-08-15",41581.75,41581.75,41581.75,41581.75,200],["2025-08-18",42253.97,42253.97,42253.97,42253.97,1000],["2025-08-19",40813.49,41293.65,40813.49,41293.65,1100],["2025-08-20",41293.65,41773.81,41293.65,41773.81,4400],["2025-08-21",40813.49,42734.13,40333.33,42734.13,3600],["2025-08-22",40333.33,40333.33,40333.33,40333.33,100],["2025-08-25",40333.33,40333.33,40333.33,40333.33,0],["2025-08-26",40333.33,40333.33,40333.33,40333.33,0],["2025-08-27",40333.33,40333.33,40333.33,40333.33,100],["2025-08-28",40333.33,40333.33,40333.33,40333.33,0],["2025-08-29",40333.33,40333.33,40333.33,40333.33,0],["2025-09-03",40333.33,40333.33,40333.33,40333.33,0],["2025-09-04",40333.33,40333.33,40333.33,40333.33,0],["2025-09-05",40333.33,40333.33,40333.33,40333.33,2457],["2025-09-08",40333.33,40333.33,40333.33,40333.33,0],["2025-09-09",40333.33,40333.33,40333.33,40333.33,0],["2025-09-10",40333.33,40333.33,40333.33,40333.33,0],["2025-09-11",40333.33,40333.33,40333.33,40333.33,0],["2025-09-12",40333.33,40333.33,40333.33,40333.33,0],["2025-09-15",40333.33,40333.33,40333.33,40333.33,0],["2025-09-16",42734.13,42734.13,42734.13,42734.13,200],["2025-09-17",42734.13,42734.13,42734.13,42734.13,200],["2025-09-18",42734.13,42734.13,42734.13,42734.13,0],["2025-09-19",42734.13,42734.13,42734.13,42734.13,0],["2025-09-22",37452.38,37452.38,37452.38,37452.38,400],["2025-09-23",37452.38,37452.38,37452.38,37452.38,0],["2025-09-24",37452.38,37452.38,37452.38,37452.38,0],["2025-09-25",37452.38,37452.38,37452.38,37452.38,0],["2025-09-26",37452.38,37452.38,37452.38,37452.38,0],["2025-09-29",38028.57,38028.57,38028.57,38028.57,100],["2025-09-30",38028.57,38028.57,38028.57,38028.57,0],["2025-10-01",38028.57,38028.57,38028.57,38028.57,0],["2025-10-02",38028.57,38028.57,38028.57,38028.57,0],["2025-10-03",38412.7,38412.7,38412.7,38412.7,100],["2025-10-06",38412.7,38412.7,38412.7,38412.7,0],["2025-10-07",38412.7,38412.7,38412.7,38412.7,0],["2025-10-08",38412.7,38412.7,38412.7,38412.7,0],["2025-10-09",38412.7,38412.7,38412.7,38412.7,0],["2025-10-10",38412.7,38412.7,38412.7,38412.7,0],["2025-10-13",38412.7,38412.7,38412.7,38412.7,0],["2025-10-14",38412.7,38412.7,38412.7,38412.7,0],["2025-10-15",38412.7,38412.7,38412.7,38412.7,0],["2025-10-16",38412.7,38412.7,38412.7,38412.7,9584],["2025-10-17",38412.7,38412.7,38412.7,38412.7,0],["2025-10-20",38412.7,38412.7,38412.7,38412.7,0],["2025-10-21",38412.7,38412.7,38412.7,38412.7,0],["2025-10-22",38412.7,38412.7,38412.7,38412.7,0],["2025-10-23",38412.7,38412.7,38412.7,38412.7,0],["2025-10-24",38412.7,38412.7,38412.7,38412.7,0],["2025-10-27",38412.7,38412.7,38412.7,38412.7,0],["2025-10-28",38412.7,38412.7,38412.7,38412.7,0],["2025-10-29",38412.7,38412.7,38412.7,38412.7,0],["2025-10-30",38412.7,38412.7,38412.7,38412.7,0],["2025-10-31",38412.7,38412.7,38412.7,38412.7,0],["2025-11-03",38412.7,38412.7,38412.7,38412.7,0],["2025-11-04",38412.7,38412.7,38412.7,38412.7,0],["2025-11-05",38412.7,38412.7,38412.7,38412.7,0],["2025-11-06",38412.7,38412.7,38412.7,38412.7,0],["2025-11-07",38412.7,38412.7,38412.7,38412.7,0],["2025-11-10",38412.7,38412.7,38412.7,38412.7,0],["2025-11-11",38412.7,38412.7,38412.7,38412.7,0],["2025-11-12",38412.7,38412.7,38412.7,38412.7,0],["2025-11-13",38412.7,38412.7,38412.7,38412.7,0],["2025-11-14",38412.7,38412.7,38412.7,38412.7,800],["2025-11-17",38412.7,38412.7,38412.7,38412.7,0],["2025-11-18",38412.7,38412.7,38412.7,38412.7,0],["2025-11-19",32938.89,32938.89,32938.89,32938.89,100],["2025-11-20",32938.89,32938.89,32938.89,32938.89,0],["2025-11-21",36684.13,36684.13,36684.13,36684.13,100],["2025-11-24",36684.13,36684.13,36684.13,36684.13,0],["2025-11-25",33707.14,33707.14,33707.14,33707.14,100],["2025-11-26",33707.14,33707.14,33707.14,33707.14,0],["2025-11-27",33707.14,33707.14,33707.14,33707.14,0],["2025-11-28",33707.14,33707.14,33707.14,33707.14,0],["2025-12-01",33707.14,33707.14,33707.14,33707.14,0],["2025-12-02",33707.14,33707.14,33707.14,33707.14,0],["2025-12-03",33707.14,33707.14,33707.14,33707.14,0],["2025-12-04",33707.14,33707.14,33707.14,33707.14,0],["2025-12-05",38700.79,38700.79,38700.79,38700.79,100],["2025-12-08",38700.79,38700.79,38700.79,38700.79,0],["2025-12-09",38700.79,38700.79,38700.79,38700.79,0],["2025-12-10",38700.79,38700.79,38700.79,38700.79,0],["2025-12-11",38700.79,38700.79,38700.79,38700.79,0],["2025-12-12",38700.79,38700.79,38700.79,38700.79,0],["2025-12-15",38700.79,38700.79,38700.79,38700.79,0],["2025-12-16",38700.79,38700.79,38700.79,38700.79,0],["2025-12-17",38700.79,38700.79,38700.79,38700.79,0],["2025-12-18",38700.79,38700.79,38700.79,38700.79,0],["2025-12-19",38700.79,38700.79,38700.79,38700.79,0],["2025-12-22",38700.79,38700.79,38700.79,38700.79,0],["2025-12-23",38700.79,38700.79,38700.79,38700.79,0],["2025-12-24",38700.79,38700.79,38700.79,38700.79,0],["2025-12-25",38700.79,38700.79,38700.79,38700.79,0],["2025-12-26",38700.79,38700.79,38700.79,38700.79,0],["2025-12-29",38700.79,38700.79,38700.79,38700.79,0],["2025-12-30",38700.79,38700.79,38700.79,38700.79,0],["2025-12-31",38700.79,38700.79,38700.79,38700.79,0],["2026-01-05",38700.79,38700.79,38700.79,38700.79,0],["2026-01-06",38700.79,38700.79,38700.79,38700.79,0],["2026-01-07",38700.79,38700.79,38700.79,38700.79,0],["2026-01-08",34667.46,38700.79,34667.46,38700.79,4200],["2026-01-09",34859.52,34859.52,34859.52,34859.52,0],["2026-01-12",34859.52,34859.52,34859.52,34859.52,0],["2026-01-13",34859.52,34859.52,34859.52,34859.52,0],["2026-01-14",34859.52,34859.52,34859.52,34859.52,0],["2026-01-15",34859.52,34859.52,34859.52,34859.52,0],["2026-01-16",34859.52,34859.52,34859.52,34859.52,0],["2026-01-19",34859.52,34859.52,34859.52,34859.52,0],["2026-01-20",34859.52,34859.52,34859.52,34859.52,0],["2026-01-21",34859.52,34859.52,34859.52,34859.52,0],["2026-01-22",34859.52,34859.52,34859.52,34859.52,0],["2026-01-23",34859.52,34859.52,34859.52,34859.52,0],["2026-01-26",34859.52,34859.52,34859.52,34859.52,0],["2026-01-27",37452.38,37452.38,37452.38,37452.38,100],["2026-01-28",37452.38,37452.38,37452.38,37452.38,0],["2026-01-29",37452.38,37452.38,37452.38,37452.38,0],["2026-01-30",37452.38,37452.38,37452.38,37452.38,0],["2026-02-02",40045.24,42253.97,40045.24,42253.97,200],["2026-02-03",41197.62,41197.62,41197.62,41197.62,0],["2026-02-04",41197.62,41197.62,41197.62,41197.62,0],["2026-02-05",41197.62,41197.62,41197.62,41197.62,0],["2026-02-06",41197.62,41197.62,41197.62,41197.62,0],["2026-02-09",41197.62,41197.62,41197.62,41197.62,0],["2026-02-10",41197.62,41197.62,41197.62,41197.62,0],["2026-02-11",41197.62,41197.62,41197.62,41197.62,0],["2026-02-12",41197.62,41197.62,41197.62,41197.62,0],["2026-02-13",41197.62,41197.62,41197.62,41197.62,0],["2026-02-23",46095.24,46095.24,46095.24,46095.24,100],["2026-02-24",46095.24,46095.24,46095.24,46095.24,0],["2026-02-25",46095.24,46095.24,46095.24,46095.24,500],["2026-02-26",52817.46,52817.46,52817.46,52817.46,100],["2026-02-27",52817.46,52817.46,52817.46,52817.46,0],["2026-03-02",60692.06,60692.06,60500.0,60692.06,9500],["2026-03-03",62420.63,62420.63,55698.41,55986.51,2000],["2026-03-04",55986.51,57619.05,51376.98,57619.05,1300],["2026-03-05",57619.05,57619.05,48015.87,48015.87,3300],["2026-03-06",49168.25,49168.25,49168.25,49168.25,0],["2026-03-09",41965.87,56466.67,41965.87,42157.94,2400],["2026-03-10",43694.44,51376.98,43694.44,43694.44,700],["2026-03-11",44174.6,44174.6,39949.21,39949.21,1000],["2026-03-12",41773.81,41773.81,40333.33,40525.4,800],["2026-03-13",47247.62,47247.62,47247.62,47247.62,100],["2026-03-16",47247.62,47247.62,47247.62,47247.62,0],["2026-03-17",41485.71,41485.71,41485.71,41485.71,400],["2026-03-18",41485.71,41485.71,41485.71,41485.71,0],["2026-03-19",41485.71,47631.75,41485.71,46575.4,1500],["2026-03-20",46671.43,48015.87,46671.43,48015.87,600],["2026-03-23",47823.81,47823.81,47823.81,47823.81,0],["2026-03-24",47823.81,47823.81,47823.81,47823.81,0],["2026-03-25",47823.81,47823.81,47823.81,47823.81,400],["2026-03-26",47823.81,47823.81,47823.81,47823.81,0],["2026-03-27",40813.49,40813.49,40717.46,40717.46,900],["2026-03-30",40717.46,43214.29,40717.46,43214.29,300],["2026-03-31",44654.76,44654.76,44654.76,44654.76,100],["2026-04-01",44654.76,44654.76,44654.76,44654.76,200],["2026-04-02",44174.6,44174.6,44174.6,44174.6,100],["2026-04-03",38412.7,44174.6,38412.7,44174.6,300],["2026-04-06",42253.97,42253.97,42253.97,42253.97,0],["2026-04-07",40333.33,40333.33,40333.33,40333.33,200],["2026-04-08",40333.33,40429.37,40333.33,40429.37,600],["2026-04-09",40429.37,40429.37,39373.02,39373.02,300],["2026-04-10",39373.02,45038.89,39373.02,45038.89,400],["2026-04-13",41773.81,41773.81,41773.81,41773.81,0],["2026-04-14",41773.81,41773.81,41773.81,41773.81,600],["2026-04-15",47823.81,47823.81,40333.33,40333.33,200],["2026-04-16",48015.87,48015.87,47823.81,47823.81,3000],["2026-04-17",47823.81,47823.81,47823.81,47823.81,0],["2026-04-20",47823.81,47823.81,47823.81,47823.81,0],["2026-04-21",47055.56,48015.87,47055.56,48015.87,400],["2026-04-22",47919.84,48496.03,40909.52,40909.52,600],["2026-04-23",46671.43,46671.43,46671.43,46671.43,300],["2026-04-24",46671.43,46671.43,46671.43,46671.43,0],["2026-04-28",48400.0,48400.0,48400.0,48400.0,100],["2026-04-29",48400.0,48400.0,48400.0,48400.0,0],["2026-05-04",45134.92,47919.84,45134.92,47919.84,200],["2026-05-05",48400.0,48496.03,48015.87,48496.03,900],["2026-05-06",45134.92,45230.95,45134.92,45230.95,200],["2026-05-07",48400.0,48400.0,48400.0,48400.0,100],["2026-05-08",49000.0,49000.0,48000.0,48000.0,300],["2026-05-11",50500.0,50500.0,41500.0,41500.0,4200],["2026-05-12",50400.0,50400.0,50400.0,50400.0,100],["2026-05-13",50400.0,50400.0,50400.0,50400.0,0],["2026-05-14",50400.0,50400.0,50400.0,50400.0,0],["2026-05-15",50400.0,50400.0,50400.0,50400.0,0],["2026-05-18",50400.0,50400.0,50400.0,50400.0,0],["2026-05-19",50400.0,50400.0,50400.0,50400.0,0],["2026-05-20",50400.0,50400.0,50400.0,50400.0,0],["2026-05-21",50400.0,50400.0,50400.0,50400.0,0],["2026-05-22",50400.0,50400.0,50400.0,50400.0,0],["2026-05-25",43000.0,43000.0,43000.0,43000.0,200],["2026-05-26",49300.0,49300.0,49300.0,49300.0,200],["2026-05-27",49300.0,49300.0,49300.0,49300.0,600],["2026-05-28",49300.0,49300.0,49300.0,49300.0,0],["2026-05-29",49300.0,49300.0,49300.0,49300.0,400],["2026-06-01",49200.0,49200.0,49200.0,49200.0,2000],["2026-06-02",50500.0,51500.0,50500.0,51500.0,3900],["2026-06-03",50900.0,50900.0,50900.0,50900.0,0],["2026-06-04",50900.0,50900.0,50900.0,50900.0,0],["2026-06-05",50900.0,50900.0,50900.0,50900.0,0],["2026-06-08",50900.0,50900.0,50900.0,50900.0,0],["2026-06-09",50900.0,50900.0,50900.0,50900.0,0],["2026-06-10",50900.0,50900.0,50900.0,50900.0,0],["2026-06-11",50900.0,50900.0,50900.0,50900.0,0],["2026-06-12",50900.0,50900.0,50900.0,50900.0,0],["2026-06-15",50900.0,50900.0,50900.0,50900.0,0],["2026-06-16",49500.0,49500.0,49500.0,49500.0,300],["2026-06-17",49500.0,49500.0,49500.0,49500.0,0],["2026-06-18",49500.0,49500.0,49500.0,49500.0,0],["2026-06-19",49500.0,49500.0,49500.0,49500.0,0],["2026-06-22",43000.0,43000.0,43000.0,43000.0,100],["2026-06-23",43000.0,43000.0,43000.0,43000.0,0],["2026-06-24",43000.0,43000.0,43000.0,43000.0,0],["2026-06-25",43000.0,43000.0,43000.0,43000.0,0],["2026-06-26",43000.0,43000.0,43000.0,43000.0,0],["2026-06-29",43000.0,43000.0,43000.0,43000.0,0],["2026-06-30",40000.0,40000.0,40000.0,40000.0,2000],["2026-07-01",40000.0,40000.0,40000.0,40000.0,0],["2026-07-02",46000.0,46000.0,46000.0,46000.0,500],["2026-07-03",46000.0,46000.0,46000.0,46000.0,0],["2026-07-06",42000.0,42000.0,42000.0,42000.0,200],["2026-07-07",42000.0,42000.0,42000.0,42000.0,0],["2026-07-08",42000.0,42000.0,41500.0,41500.0,600],["2026-07-09",41700.0,41700.0,41700.0,41700.0,500],["2026-07-10",41700.0,41700.0,41700.0,41700.0,0],["2026-07-13",41700.0,41700.0,41700.0,41700.0,0],["2026-07-14",41700.0,41700.0,41700.0,41700.0,0],["2026-07-15",47700.0,47700.0,42100.0,42100.0,2200],["2026-07-16",42100.0,42100.0,42100.0,42100.0,400],["2026-07-17",42100.0,42100.0,42100.0,42100.0,0],["2026-07-20",42100.0,42100.0,42100.0,42100.0,0],["2026-07-21",42100.0,42100.0,42100.0,42100.0,0],["2026-07-22",42100.0,42100.0,42100.0,42100.0,0],["2026-07-23",42100.0,42100.0,42100.0,42100.0,0],["2026-07-24",42100.0,42100.0,42100.0,42100.0,0],["2026-07-27",42100.0,42100.0,42100.0,42100.0,0],["2026-07-28",42100.0,42200.0,42100.0,42100.0,1000],["2026-07-29",42100.0,42100.0,42100.0,42100.0,300],["2026-07-30",42100.0,42100.0,42100.0,42100.0,0],["2026-07-31",42100.0,42100.0,42100.0,42100.0,300],["2026-08-03",42100.0,42100.0,42100.0,42100.0,0],["2026-08-04",42000.0,42000.0,42000.0,42000.0,600],["2026-08-05",42000.0,42000.0,42000.0,42000.0,0],["2026-08-06",42100.0,42100.0,42100.0,42100.0,200],["2026-08-07",42100.0,42100.0,42100.0,42100.0,0],["2026-08-10",42100.0,42100.0,42100.0,42100.0,0],["2026-08-11",42100.0,42100.0,42100.0,42100.0,300],["2026-08-12",42100.0,42100.0,42100.0,42100.0,700],["2026-08-13",42100.0,42100.0,42100.0,42100.0,0],["2026-08-14",42100.0,42100.0,42100.0,42100.0,0],["2026-08-17",42100.0,42100.0,42100.0,42100.0,0],["2026-08-18",42100.0,42100.0,42100.0,42100.0,0],["2026-08-19",42100.0,42100.0,42100.0,42100.0,0],["2026-08-20",42100.0,42100.0,42100.0,42100.0,0],["2026-08-21",42100.0,42100.0,42100.0,42100.0,0],["2026-08-24",42100.0,42100.0,42100.0,42100.0,0],["2026-08-25",42100.0,42100.0,42100.0,42100.0,0],["2026-08-26",42100.0,42100.0,42100.0,42100.0,0],["2026-08-27",42100.0,42100.0,42100.0,42100.0,0],["2026-08-28",42100.0,42100.0,42100.0,42100.0,0],["2026-09-03",42100.0,42100.0,42100.0,42100.0,0],["2026-09-04",42100.0,42100.0,42100.0,42100.0,0],["2026-09-07",42100.0,42100.0,42100.0,42100.0,0],["2026-09-08",42100.0,42100.0,42100.0,42100.0,0],["2026-09-09",42100.0,42100.0,42100.0,42100.0,0],["2026-09-10",42100.0,42100.0,42100.0,42100.0,0],["2026-09-11",42100.0,42100.0,42100.0,42100.0,100],["2026-09-14",42100.0,42100.0,42100.0,42100.0,0],["2026-09-15",42100.0,42100.0,42100.0,42100.0,0],["2026-09-16",42100.0,42100.0,42100.0,42100.0,0],["2026-09-17",42100.0,42100.0,42100.0,42100.0,0],["2026-09-18",42100.0,42100.0,42100.0,42100.0,0],["2026-09-21",42100.0,42100.0,42100.0,42100.0,0],["2026-09-22",42100.0,42100.0,42100.0,42100.0,0],["2026-09-23",41500.0,41500.0,41500.0,41500.0,400],["2026-09-24",41500.0,41500.0,41500.0,41500.0,0],["2026-09-25",41500.0,41500.0,41500.0,41500.0,0],["2026-09-28",41500.0,41500.0,41500.0,41500.0,0],["2026-09-29",41500.0,41500.0,41500.0,41500.0,0],["2026-09-30",41500.0,41500.0,41500.0,41500.0,0],["2026-10-01",41500.0,41500.0,41500.0,41500.0,0],["2026-10-02",41500.0,41500.0,41500.0,41500.0,0],["2026-10-05",41500.0,41500.0,41500.0,41500.0,0],["2026-10-06",41500.0,41500.0,41500.0,41500.0,0],["2026-10-07",41500.0,41500.0,41500.0,41500.0,0],["2026-10-08",41500.0,41500.0,41500.0,41500.0,0],["2026-10-09",41500.0,41500.0,41500.0,41500.0,1000],["2026-10-12",41500.0,41500.0,41500.0,41500.0,1000]]}